Is Fintech Ecosystem Development Corp. (FEXD) a Buy, Sell, or Hold?
Enter your email address below for free access to our Fintech Ecosystem Development Corp. (FEXD) research center and poll results.
NASDAQ : FEXD
Fintech Ecosystem Development Corp. — Technical Indicators
$10.86 USD
-$0.03 (-0.28%)
- Volume
- 4.64K
- Average Volume
- 943
- Market Capitalization
- $74.36M
- P/E Ratio
- 40.22
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $12.51
- Year Low
- $10.67
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.03
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
3
Indicators
Bearish
3
Indicators
Neutral
2
Indicators
3 Bullish / 3 Bearish / 2 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.86
2024-09-19
Close Price
$10.86
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.88
Average
10.44
Maximum
11.36
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-09-19 | 10.86 | $10.86 | — |
| 2024-09-18 | 10.86 | $10.86 | — |
| 2024-09-17 | 10.86 | $10.86 | — |
| 2024-09-16 | 10.86 | $10.86 | — |
| 2024-09-13 | 10.87 | $10.86 | — |
| 2024-09-12 | 10.89 | $10.86 | — |
| 2024-09-11 | 10.92 | $10.86 | — |
| 2024-09-10 | 10.95 | $10.86 | — |
| 2024-09-09 | 10.98 | $10.86 | — |
| 2024-09-06 | 11.00 | $10.86 | — |
| 2024-09-05 | 11.03 | $10.86 | — |
| 2024-09-04 | 11.05 | $10.86 | — |
| 2024-09-03 | 11.08 | $10.86 | — |
| 2024-08-30 | 11.10 | $10.86 | — |
| 2024-08-29 | 11.13 | $10.86 | — |
| 2024-08-28 | 11.16 | $10.86 | — |
| 2024-08-27 | 11.18 | $10.86 | — |
| 2024-08-26 | 11.21 | $10.86 | — |
| 2024-08-23 | 11.24 | $10.86 | — |
| 2024-08-22 | 11.26 | $10.86 | — |
| 2024-08-21 | 11.28 | $10.86 | — |
| 2024-08-20 | 11.30 | $10.86 | — |
| 2024-08-19 | 11.32 | $10.86 | 4644 |
| 2024-08-16 | 11.34 | $10.97 | 33733 |
| 2024-08-14 | 11.36 | $11.43 | 14338 |
| 2024-08-13 | 11.35 | $11.41 | 107 |
| 2024-08-05 | 11.34 | $11.41 | 419 |
| 2024-08-02 | 11.33 | $11.41 | 109 |
| 2024-07-26 | 11.32 | $11.30 | 208 |
| 2024-07-24 | 11.33 | $11.41 | 102 |
| 2024-07-23 | 11.33 | $11.41 | 105 |
| 2024-07-18 | 11.33 | $11.40 | 5 |
| 2024-07-15 | 11.33 | $11.30 | 217 |
| 2024-07-10 | 11.34 | $11.39 | 345 |
| 2024-07-01 | 11.34 | $11.39 | 118 |
| 2024-06-26 | 11.33 | $11.39 | 102 |
| 2024-06-25 | 11.33 | $11.39 | 110 |
| 2024-06-17 | 11.33 | $11.40 | 228 |
| 2024-06-13 | 11.34 | $11.30 | 474 |
| 2024-06-10 | 11.35 | $11.26 | 1253 |
| 2024-06-07 | 11.34 | $11.26 | 213 |
| 2024-06-05 | 11.33 | $11.26 | 2512 |
| 2024-06-03 | 11.32 | $11.38 | 394 |
| 2024-05-31 | 11.30 | $11.24 | 406 |
| 2024-05-28 | 11.29 | $11.22 | 100 |
| 2024-05-24 | 11.28 | $11.22 | — |
| 2024-05-23 | 11.27 | $11.22 | — |
| 2024-05-22 | 11.26 | $11.22 | 224 |
| 2024-05-15 | 11.25 | $11.44 | 186 |
| 2024-05-14 | 11.22 | $11.43 | 206 |
| 2024-05-13 | 11.20 | $11.44 | 83 |
| 2024-05-09 | 11.18 | $11.44 | 413 |
| 2024-05-06 | 11.15 | $11.44 | 4462 |
| 2024-05-03 | 11.12 | $11.39 | 14748 |
| 2024-05-02 | 11.10 | $11.35 | 535 |
| 2024-05-01 | 11.08 | $11.35 | 1891 |
| 2024-04-30 | 11.05 | $11.35 | 1299 |
| 2024-04-29 | 11.03 | $11.60 | 1817 |
| 2024-04-26 | 11.00 | $11.40 | 1248 |
| 2024-04-23 | 10.97 | $11.22 | 1045 |
| 2024-04-22 | 10.95 | $11.05 | 98141 |
| 2024-04-15 | 10.94 | $11.04 | 119 |
| 2024-04-12 | 10.93 | $11.01 | 143092 |
| 2024-04-11 | 10.92 | $11.00 | 41682 |
| 2024-04-09 | 10.91 | $11.00 | 704 |
| 2024-04-04 | 10.90 | $10.99 | 1762 |
| 2024-04-03 | 10.90 | $10.99 | 10325 |
| 2024-04-02 | 10.89 | $10.98 | 139 |
| 2024-03-28 | 10.88 | $11.00 | 149779 |
| 2024-03-27 | 10.87 | $11.00 | 510 |
| 2024-03-26 | 10.86 | $10.95 | 166 |
| 2024-03-22 | 10.85 | $10.89 | 8178 |
| 2024-03-20 | 10.85 | $10.90 | 472 |
| 2024-03-18 | 10.84 | $10.90 | 356 |
| 2024-03-15 | 10.84 | $10.90 | 99 |
| 2024-03-12 | 10.84 | $10.90 | 100 |
| 2024-03-11 | 10.83 | $10.88 | 4059 |
| 2024-03-08 | 10.83 | $10.90 | 1280 |
| 2024-03-07 | 10.82 | $10.87 | 15235 |
| 2024-03-06 | 10.82 | $10.85 | 9127 |
| 2024-03-05 | 10.82 | $10.83 | 1800 |
| 2024-03-04 | 10.82 | $10.84 | 25103 |
| 2024-03-01 | 10.82 | $10.84 | 8024 |
| 2024-02-29 | 10.82 | $10.84 | 8797 |
| 2024-02-27 | 10.82 | $10.83 | 5886 |
| 2024-02-26 | 10.82 | $10.82 | 200 |
| 2024-02-23 | 10.82 | $10.82 | 161319 |
| 2024-02-22 | 10.82 | $10.81 | 29958 |
| 2024-02-21 | 10.81 | $10.79 | 10012 |
| 2024-02-20 | 10.81 | $10.81 | 7305 |
| 2024-02-16 | 10.82 | $10.82 | — |
| 2024-02-15 | 10.82 | $10.82 | 2155 |
| 2024-02-14 | 10.82 | $10.82 | — |
| 2024-02-13 | 10.82 | $10.82 | — |
| 2024-02-12 | 10.82 | $10.82 | 2185 |
| 2024-02-09 | 10.82 | $10.81 | — |
| 2024-02-08 | 10.82 | $10.81 | 884 |
| 2024-02-07 | 10.82 | $10.82 | — |
| 2024-02-06 | 10.81 | $10.82 | 69558 |
| 2024-02-05 | 10.81 | $10.81 | 1200 |
| 2024-02-02 | 10.81 | $10.84 | — |
| 2024-02-01 | 10.80 | $10.84 | 31459 |
| 2024-01-31 | 10.80 | $10.81 | — |
| 2024-01-30 | 10.80 | $10.81 | — |
| 2024-01-29 | 10.80 | $10.81 | — |
| 2024-01-26 | 10.79 | $10.81 | — |
| 2024-01-25 | 10.79 | $10.81 | 100000 |
| 2024-01-24 | 10.79 | $10.79 | 120977 |
| 2024-01-23 | 10.78 | $10.79 | 2028 |
| 2024-01-22 | 10.78 | $10.85 | — |
| 2024-01-19 | 10.77 | $10.85 | 1079 |
| 2024-01-18 | 10.77 | $10.81 | 950869 |
| 2024-01-17 | 10.76 | $10.84 | 115479 |
| 2024-01-16 | 10.76 | $10.80 | — |
| 2024-01-12 | 10.75 | $10.80 | — |
| 2024-01-11 | 10.75 | $10.80 | — |
| 2024-01-10 | 10.75 | $10.80 | 9715 |
| 2024-01-09 | 10.74 | $10.75 | 4710 |
| 2024-01-08 | 10.74 | $10.75 | — |
| 2024-01-05 | 10.74 | $10.75 | — |
| 2024-01-04 | 10.74 | $10.75 | 3481 |
| 2024-01-03 | 10.74 | $10.75 | 14525 |
| 2024-01-02 | 10.73 | $10.80 | — |
| 2023-12-29 | 10.73 | $10.79 | 322 |
| 2023-12-28 | 10.73 | $10.78 | — |
| 2023-12-27 | 10.72 | $10.78 | 4363 |
| 2023-12-26 | 10.72 | $10.72 | — |
| 2023-12-22 | 10.72 | $10.72 | 192 |
| 2023-12-21 | 10.72 | $10.73 | 13045 |
| 2023-12-20 | 10.71 | $10.72 | — |
| 2023-12-19 | 10.71 | $10.72 | 100020 |
| 2023-12-18 | 10.71 | $10.73 | — |
| 2023-12-15 | 10.71 | $10.73 | 4144 |
| 2023-12-14 | 10.71 | $10.71 | 2058 |
| 2023-12-13 | 10.70 | $10.71 | — |
| 2023-12-12 | 10.70 | $10.71 | — |
| 2023-12-11 | 10.70 | $10.71 | 744 |
| 2023-12-08 | 10.70 | $10.73 | 1106 |
| 2023-12-07 | 10.70 | $10.72 | 10413 |
| 2023-12-06 | 10.69 | $10.72 | 36320 |
| 2023-12-05 | 10.69 | $10.72 | — |
| 2023-12-04 | 10.69 | $10.72 | 62216 |
| 2023-12-01 | 10.68 | $10.73 | 406 |
| 2023-11-30 | 10.68 | $10.73 | 948 |
| 2023-11-29 | 10.68 | $10.69 | — |
| 2023-11-28 | 10.68 | $10.69 | 3240 |
| 2023-11-27 | 10.68 | $10.69 | 20529 |
| 2023-11-24 | 10.68 | $10.72 | 1280 |
| 2023-11-22 | 10.68 | $10.69 | 825 |
| 2023-11-21 | 10.68 | $10.69 | 98453 |
| 2023-11-20 | 10.68 | $10.68 | — |
| 2023-11-17 | 10.68 | $10.68 | — |
| 2023-11-16 | 10.68 | $10.68 | 207 |
| 2023-11-15 | 10.68 | $10.68 | 522 |
| 2023-11-14 | 10.68 | $10.67 | — |
| 2023-11-13 | 10.68 | $10.67 | — |
| 2023-11-10 | 10.68 | $10.67 | — |
| 2023-11-09 | 10.68 | $10.67 | 1249 |
| 2023-11-08 | 10.67 | $10.67 | — |
| 2023-11-07 | 10.67 | $10.67 | 2916 |
| 2023-11-06 | 10.67 | $10.65 | — |
| 2023-11-03 | 10.67 | $10.65 | 13254 |
| 2023-11-02 | 10.67 | $10.70 | — |
| 2023-11-01 | 10.67 | $10.70 | 300 |
| 2023-10-31 | 10.66 | $10.70 | 10709 |
| 2023-10-30 | 10.66 | $10.70 | 8936 |
| 2023-10-27 | 10.66 | $10.70 | — |
| 2023-10-26 | 10.65 | $10.70 | 21321 |
| 2023-10-25 | 10.65 | $10.70 | — |
| 2023-10-24 | 10.65 | $10.70 | — |
| 2023-10-23 | 10.65 | $10.70 | — |
| 2023-10-20 | 10.64 | $10.70 | 537 |
| 2023-10-19 | 10.64 | $10.64 | 825416 |
| 2023-10-18 | 10.64 | $10.64 | 14809 |
| 2023-10-17 | 10.64 | $10.64 | 8302 |
| 2023-10-16 | 10.63 | $10.64 | — |
| 2023-10-13 | 10.63 | $10.64 | 200 |
| 2023-10-12 | 10.63 | $10.64 | — |
| 2023-10-11 | 10.63 | $10.64 | — |
| 2023-10-10 | 10.64 | $10.64 | — |
| 2023-10-09 | 10.64 | $10.64 | 100 |
| 2023-10-06 | 10.64 | $10.64 | 110 |
| 2023-10-05 | 10.65 | $10.64 | — |
| 2023-10-04 | 10.65 | $10.64 | — |
| 2023-10-03 | 10.66 | $10.64 | 240 |
| 2023-10-02 | 10.66 | $10.66 | 342 |
| 2023-09-29 | 10.66 | $10.61 | — |
| 2023-09-28 | 10.67 | $10.61 | 9602 |
| 2023-09-27 | 10.67 | $10.66 | — |
| 2023-09-26 | 10.68 | $10.66 | — |
| 2023-09-25 | 10.68 | $10.66 | 46204 |
| 2023-09-22 | 10.68 | $10.60 | — |
| 2023-09-21 | 10.69 | $10.60 | — |
| 2023-09-20 | 10.69 | $10.60 | — |
| 2023-09-19 | 10.69 | $10.60 | 100 |
| 2023-09-18 | 10.69 | $10.60 | — |
| 2023-09-15 | 10.69 | $10.60 | 782 |
| 2023-09-14 | 10.70 | $10.70 | — |
| 2023-09-13 | 10.69 | $10.70 | — |
| 2023-09-12 | 10.69 | $10.70 | 3934 |
| 2023-09-11 | 10.69 | $10.72 | — |
| 2023-09-08 | 10.69 | $10.72 | 251 |
| 2023-09-07 | 10.69 | $10.74 | — |
| 2023-09-06 | 10.69 | $10.74 | 1557 |
| 2023-09-05 | 10.69 | $10.72 | — |
| 2023-09-01 | 10.69 | $10.72 | — |
| 2023-08-31 | 10.69 | $10.72 | 878 |
| 2023-08-30 | 10.68 | $10.73 | 25249 |
| 2023-08-29 | 10.68 | $10.70 | 174 |
| 2023-08-28 | 10.67 | $10.68 | 319 |
| 2023-08-25 | 10.67 | $10.73 | 567 |
| 2023-08-24 | 10.67 | $10.73 | 4838 |
| 2023-08-23 | 10.66 | $10.70 | 2981 |
| 2023-08-22 | 10.66 | $10.58 | 1250 |
| 2023-08-21 | 10.66 | $10.59 | 100 |
| 2023-08-18 | 10.66 | $10.59 | 513 |
| 2023-08-17 | 10.65 | $10.71 | 484526 |
| 2023-08-16 | 10.65 | $10.66 | 100 |
| 2023-08-15 | 10.65 | $10.66 | — |
| 2023-08-14 | 10.64 | $10.66 | 120 |
| 2023-08-11 | 10.64 | $10.75 | — |
| 2023-08-10 | 10.63 | $10.75 | 100 |
| 2023-08-09 | 10.62 | $10.75 | 204 |
| 2023-08-08 | 10.62 | $10.70 | 566 |
| 2023-08-07 | 10.61 | $10.66 | — |
| 2023-08-04 | 10.61 | $10.66 | 1300 |
| 2023-08-03 | 10.60 | $10.68 | 200 |
| 2023-08-02 | 10.60 | $10.62 | 1800 |
| 2023-08-01 | 10.60 | $10.63 | 17500 |
| 2023-07-31 | 10.59 | $10.62 | 100 |
| 2023-07-28 | 10.59 | $10.62 | 1400 |
| 2023-07-27 | 10.59 | $10.61 | — |
| 2023-07-26 | 10.58 | $10.61 | 4700 |
| 2023-07-25 | 10.58 | $10.58 | — |
| 2023-07-24 | 10.58 | $10.58 | — |
| 2023-07-21 | 10.58 | $10.58 | 2000 |
| 2023-07-20 | 10.57 | $10.58 | 4500 |
| 2023-07-19 | 10.57 | $10.60 | 100 |
| 2023-07-18 | 10.57 | $10.60 | 100 |
| 2023-07-17 | 10.57 | $10.60 | — |
| 2023-07-14 | 10.56 | $10.60 | 2600 |
| 2023-07-13 | 10.56 | $10.59 | 6400 |
| 2023-07-12 | 10.56 | $10.59 | — |
| 2023-07-11 | 10.56 | $10.59 | 100 |
| 2023-07-10 | 10.56 | $10.59 | 5000 |
| 2023-07-07 | 10.56 | $10.59 | — |
| 2023-07-06 | 10.56 | $10.59 | 6800 |
| 2023-07-05 | 10.56 | $10.58 | 23500 |
| 2023-07-03 | 10.56 | $10.58 | 12600 |
| 2023-06-30 | 10.56 | $10.56 | 500 |
| 2023-06-29 | 10.56 | $10.51 | — |
| 2023-06-28 | 10.56 | $10.51 | 600 |
| 2023-06-27 | 10.56 | $10.56 | 100 |
| 2023-06-26 | 10.56 | $10.56 | — |
| 2023-06-23 | 10.56 | $10.56 | 100 |
| 2023-06-22 | 10.56 | $10.54 | 100 |
| 2023-06-21 | 10.56 | $10.54 | — |
| 2023-06-20 | 10.56 | $10.54 | — |
| 2023-06-16 | 10.56 | $10.54 | — |
| 2023-06-15 | 10.56 | $10.54 | — |
| 2023-06-14 | 10.56 | $10.54 | 3700 |
| 2023-06-13 | 10.56 | $10.58 | — |
| 2023-06-12 | 10.56 | $10.58 | — |
| 2023-06-09 | 10.56 | $10.58 | — |
| 2023-06-08 | 10.56 | $10.58 | 100 |
| 2023-06-07 | 10.56 | $10.58 | — |
| 2023-06-06 | 10.55 | $10.58 | — |
| 2023-06-05 | 10.55 | $10.58 | — |
| 2023-06-02 | 10.55 | $10.58 | 9900 |
| 2023-06-01 | 10.54 | $10.54 | 5000 |
| 2023-05-31 | 10.54 | $10.54 | 200 |
| 2023-05-30 | 10.54 | $10.55 | 100 |
| 2023-05-26 | 10.54 | $10.55 | 100 |
| 2023-05-25 | 10.54 | $10.57 | — |
| 2023-05-24 | 10.53 | $10.57 | — |
| 2023-05-23 | 10.53 | $10.57 | 700 |
| 2023-05-22 | 10.53 | $10.57 | 6500 |
| 2023-05-19 | 10.52 | $10.54 | 100 |
| 2023-05-18 | 10.52 | $10.54 | — |
| 2023-05-17 | 10.52 | $10.54 | 3600 |
| 2023-05-16 | 10.52 | $10.54 | — |
| 2023-05-15 | 10.52 | $10.54 | 3800 |
| 2023-05-12 | 10.52 | $10.56 | — |
| 2023-05-11 | 10.51 | $10.56 | 100 |
| 2023-05-10 | 10.51 | $10.52 | — |
| 2023-05-09 | 10.51 | $10.52 | — |
| 2023-05-08 | 10.52 | $10.52 | — |
| 2023-05-05 | 10.52 | $10.52 | — |
| 2023-05-04 | 10.52 | $10.52 | — |
| 2023-05-03 | 10.53 | $10.52 | 100 |
| 2023-05-02 | 10.53 | $10.52 | 1900 |
| 2023-05-01 | 10.53 | $10.50 | — |
| 2023-04-28 | 10.53 | $10.50 | 50000 |
| 2023-04-27 | 10.54 | $10.50 | 1000 |
| 2023-04-26 | 10.54 | $10.52 | 100 |
| 2023-04-25 | 10.54 | $10.50 | 2300 |
| 2023-04-24 | 10.54 | $10.51 | — |
| 2023-04-21 | 10.54 | $10.51 | 142300 |
| 2023-04-20 | 10.54 | $10.50 | — |
| 2023-04-19 | 10.54 | $10.50 | — |
| 2023-04-18 | 10.54 | $10.50 | 500 |
| 2023-04-17 | 10.55 | $10.56 | 200 |
| 2023-04-14 | 10.54 | $10.49 | 197800 |
| 2023-04-13 | 10.54 | $10.50 | 400 |
| 2023-04-12 | 10.54 | $10.56 | 2600 |
| 2023-04-11 | 10.54 | $10.59 | 5500 |
| 2023-04-10 | 10.53 | $10.60 | 301300 |
| 2023-04-06 | 10.52 | $10.57 | 581600 |
| 2023-04-05 | 10.52 | $10.56 | 204400 |
| 2023-04-04 | 10.51 | $10.59 | 1200 |
| 2023-04-03 | 10.51 | $10.59 | 9600 |
| 2023-03-31 | 10.50 | $10.54 | 20200 |
| 2023-03-30 | 10.50 | $10.52 | — |
| 2023-03-29 | 10.49 | $10.52 | 500 |
| 2023-03-28 | 10.49 | $10.52 | 52600 |
| 2023-03-27 | 10.48 | $10.54 | — |
| 2023-03-24 | 10.48 | $10.54 | — |
| 2023-03-23 | 10.47 | $10.54 | — |
| 2023-03-22 | 10.46 | $10.54 | 500 |
| 2023-03-21 | 10.46 | $10.52 | 14100 |
| 2023-03-20 | 10.45 | $10.51 | 6800 |
| 2023-03-17 | 10.44 | $10.50 | 51300 |
| 2023-03-16 | 10.44 | $10.52 | 1200 |
| 2023-03-15 | 10.43 | $10.48 | 12200 |
| 2023-03-14 | 10.42 | $10.45 | 100 |
| 2023-03-13 | 10.42 | $10.46 | — |
| 2023-03-10 | 10.42 | $10.46 | 51500 |
| 2023-03-09 | 10.41 | $10.46 | 11900 |
| 2023-03-08 | 10.41 | $10.45 | 50100 |
| 2023-03-07 | 10.40 | $10.46 | 150100 |
| 2023-03-06 | 10.40 | $10.46 | 200 |
| 2023-03-03 | 10.39 | $10.46 | 25300 |
| 2023-03-02 | 10.39 | $10.46 | 16500 |
| 2023-03-01 | 10.38 | $10.45 | 20400 |
| 2023-02-28 | 10.37 | $10.41 | 200 |
| 2023-02-27 | 10.37 | $10.41 | 900 |
| 2023-02-24 | 10.37 | $10.42 | 200 |
| 2023-02-23 | 10.36 | $10.39 | — |
| 2023-02-22 | 10.36 | $10.39 | — |
| 2023-02-21 | 10.36 | $10.39 | 9100 |
| 2023-02-17 | 10.35 | $10.39 | 100 |
| 2023-02-16 | 10.35 | $10.39 | 1800 |
| 2023-02-15 | 10.35 | $10.37 | 1000 |
| 2023-02-14 | 10.34 | $10.36 | 1200 |
| 2023-02-13 | 10.34 | $10.36 | 2900 |
| 2023-02-10 | 10.34 | $10.36 | 200 |
| 2023-02-09 | 10.34 | $10.36 | 100 |
| 2023-02-08 | 10.34 | $10.36 | — |
| 2023-02-07 | 10.34 | $10.36 | 5600 |
| 2023-02-06 | 10.33 | $10.36 | 100 |
| 2023-02-03 | 10.33 | $10.35 | 1600 |
| 2023-02-02 | 10.32 | $10.36 | 100 |
| 2023-02-01 | 10.32 | $10.34 | — |
| 2023-01-31 | 10.31 | $10.34 | 90800 |
| 2023-01-30 | 10.31 | $10.34 | 200 |
| 2023-01-27 | 10.31 | $10.35 | 100 |
| 2023-01-26 | 10.30 | $10.34 | — |
| 2023-01-25 | 10.29 | $10.34 | 100 |
| 2023-01-24 | 10.29 | $10.33 | — |
| 2023-01-23 | 10.28 | $10.33 | 137600 |
| 2023-01-20 | 10.27 | $10.33 | 400 |
| 2023-01-19 | 10.26 | $10.31 | 1800 |
| 2023-01-18 | 10.26 | $10.31 | 400 |
| 2023-01-17 | 10.25 | $10.33 | — |
| 2023-01-13 | 10.24 | $10.33 | — |
| 2023-01-12 | 10.23 | $10.33 | 64500 |
| 2023-01-11 | 10.22 | $10.31 | 200 |
| 2023-01-10 | 10.21 | $10.31 | 400 |
| 2023-01-09 | 10.21 | $10.27 | 300 |
| 2023-01-06 | 10.20 | $10.27 | 4600 |
| 2023-01-05 | 10.20 | $10.28 | 1.4M |
| 2023-01-04 | 10.19 | $10.27 | 300 |
| 2023-01-03 | 10.18 | $10.26 | 12900 |
| 2022-12-30 | 10.18 | $10.25 | 300 |
| 2022-12-29 | 10.17 | $10.25 | — |
| 2022-12-28 | 10.17 | $10.25 | 200 |
| 2022-12-27 | 10.16 | $10.22 | 10700 |
| 2022-12-23 | 10.16 | $10.18 | 10000 |
| 2022-12-22 | 10.16 | $10.20 | 100 |
| 2022-12-21 | 10.16 | $10.20 | 9500 |
| 2022-12-20 | 10.15 | $10.15 | 1200 |
| 2022-12-19 | 10.15 | $10.15 | — |
| 2022-12-16 | 10.15 | $10.15 | — |
| 2022-12-15 | 10.15 | $10.15 | 100 |
| 2022-12-14 | 10.15 | $10.15 | 100 |
| 2022-12-13 | 10.15 | $10.15 | — |
| 2022-12-12 | 10.15 | $10.15 | 8000 |
| 2022-12-09 | 10.14 | $10.20 | — |
| 2022-12-08 | 10.14 | $10.20 | 1000 |
| 2022-12-07 | 10.13 | $10.14 | — |
| 2022-12-06 | 10.13 | $10.14 | — |
| 2022-12-05 | 10.12 | $10.14 | — |
| 2022-12-02 | 10.12 | $10.14 | — |
| 2022-12-01 | 10.12 | $10.14 | 2300 |
| 2022-11-30 | 10.12 | $10.15 | — |
| 2022-11-29 | 10.11 | $10.15 | — |
| 2022-11-28 | 10.11 | $10.15 | — |
| 2022-11-25 | 10.10 | $10.15 | — |
| 2022-11-23 | 10.10 | $10.15 | — |
| 2022-11-22 | 10.09 | $10.15 | 333000 |
| 2022-11-21 | 10.09 | $10.14 | 6600 |
| 2022-11-18 | 10.09 | $10.13 | 500 |
| 2022-11-17 | 10.08 | $10.14 | — |
| 2022-11-16 | 10.08 | $10.14 | — |
| 2022-11-15 | 10.08 | $10.14 | 1800 |
| 2022-11-14 | 10.07 | $10.08 | — |
| 2022-11-11 | 10.07 | $10.08 | — |
| 2022-11-10 | 10.07 | $10.08 | — |
| 2022-11-09 | 10.07 | $10.08 | — |
| 2022-11-08 | 10.07 | $10.08 | — |
| 2022-11-07 | 10.07 | $10.08 | — |
| 2022-11-04 | 10.07 | $10.08 | — |
| 2022-11-03 | 10.07 | $10.08 | 46000 |
| 2022-11-02 | 10.07 | $10.08 | 500 |
| 2022-11-01 | 10.07 | $10.07 | — |
| 2022-10-31 | 10.07 | $10.07 | 300 |
| 2022-10-28 | 10.07 | $10.07 | 400 |
| 2022-10-27 | 10.07 | $10.06 | 47500 |
| 2022-10-26 | 10.07 | $10.06 | 8400 |
| 2022-10-25 | 10.07 | $10.06 | — |
| 2022-10-24 | 10.07 | $10.06 | 1400 |
| 2022-10-21 | 10.07 | $10.06 | 1500 |
| 2022-10-20 | 10.07 | $10.08 | — |
| 2022-10-19 | 10.07 | $10.08 | — |
| 2022-10-18 | 10.06 | $10.08 | 10900 |
| 2022-10-17 | 10.06 | $10.07 | — |
| 2022-10-14 | 10.06 | $10.07 | 200 |
| 2022-10-13 | 10.06 | $10.07 | 100 |
| 2022-10-12 | 10.06 | $10.07 | 300 |
| 2022-10-11 | 10.06 | $10.07 | 6100 |
| 2022-10-10 | 10.06 | $10.07 | 200 |
| 2022-10-07 | 10.06 | $10.07 | — |
| 2022-10-06 | 10.06 | $10.07 | — |
| 2022-10-05 | 10.06 | $10.07 | — |
| 2022-10-04 | 10.07 | $10.07 | 30100 |
| 2022-10-03 | 10.07 | $10.05 | 500 |
| 2022-09-30 | 10.07 | $10.06 | 31400 |
| 2022-09-29 | 10.08 | $10.06 | — |
| 2022-09-28 | 10.08 | $10.06 | — |
| 2022-09-27 | 10.08 | $10.06 | 1100 |
| 2022-09-26 | 10.09 | $10.05 | 400 |
| 2022-09-23 | 10.09 | $10.06 | 89100 |
| 2022-09-22 | 10.09 | $10.04 | — |
| 2022-09-21 | 10.09 | $10.04 | 1300 |
| 2022-09-20 | 10.10 | $10.04 | 1200 |
| 2022-09-19 | 10.10 | $10.04 | 600 |
| 2022-09-16 | 10.10 | $10.04 | 500 |
| 2022-09-15 | 10.10 | $10.04 | 500 |
| 2022-09-14 | 10.10 | $10.04 | 500 |
| 2022-09-13 | 10.10 | $10.09 | — |
| 2022-09-12 | 10.09 | $10.09 | 1100 |
| 2022-09-09 | 10.09 | $10.13 | — |
| 2022-09-08 | 10.09 | $10.13 | — |
| 2022-09-07 | 10.08 | $10.13 | — |
| 2022-09-06 | 10.08 | $10.13 | — |
| 2022-09-02 | 10.08 | $10.13 | — |
| 2022-09-01 | 10.07 | $10.13 | — |
| 2022-08-31 | 10.07 | $10.13 | 100 |
| 2022-08-30 | 10.06 | $10.13 | 100 |
| 2022-08-29 | 10.06 | $10.09 | — |
| 2022-08-26 | 10.06 | $10.09 | — |
| 2022-08-25 | 10.06 | $10.09 | 300 |
| 2022-08-24 | 10.06 | $10.04 | 4300 |
| 2022-08-23 | 10.06 | $10.20 | 6900 |
| 2022-08-22 | 10.05 | $10.04 | 200 |
| 2022-08-19 | 10.05 | $10.03 | 100 |
| 2022-08-18 | 10.04 | $10.04 | — |
| 2022-08-17 | 10.04 | $10.04 | — |
| 2022-08-16 | 10.04 | $10.04 | — |
| 2022-08-15 | 10.04 | $10.04 | — |
| 2022-08-12 | 10.04 | $10.04 | 100 |
| 2022-08-11 | 10.04 | $10.04 | 100 |
| 2022-08-10 | 10.04 | $10.04 | 23900 |
| 2022-08-09 | 10.03 | $10.06 | — |
| 2022-08-08 | 10.03 | $10.06 | 200 |
| 2022-08-05 | 10.03 | $10.04 | 2300 |
| 2022-08-04 | 10.03 | $10.07 | — |
| 2022-08-03 | 10.02 | $10.07 | 700 |
| 2022-08-02 | 10.02 | $10.06 | — |
| 2022-08-01 | 10.01 | $10.06 | — |
| 2022-07-29 | 10.01 | $10.06 | — |
| 2022-07-28 | 10.01 | $10.06 | 1.5M |
| 2022-07-27 | 10.00 | $10.03 | 466400 |
| 2022-07-26 | 10.00 | $10.01 | — |
| 2022-07-25 | 10.00 | $10.01 | — |
| 2022-07-22 | 10.00 | $10.01 | — |
| 2022-07-21 | 10.00 | $10.01 | — |
| 2022-07-20 | 10.00 | $10.01 | — |
| 2022-07-19 | 9.99 | $10.01 | 3100 |
| 2022-07-18 | 9.99 | $10.01 | 100100 |
| 2022-07-15 | 9.99 | $10.01 | — |
| 2022-07-14 | 9.99 | $10.01 | — |
| 2022-07-13 | 9.99 | $10.01 | 5300 |
| 2022-07-12 | 9.99 | $10.00 | — |
| 2022-07-11 | 9.99 | $10.00 | 15300 |
| 2022-07-08 | 9.99 | $10.00 | — |
| 2022-07-07 | 9.99 | $10.00 | 10200 |
| 2022-07-06 | 9.99 | $9.98 | — |
| 2022-07-05 | 9.99 | $9.98 | — |
| 2022-07-01 | 9.99 | $9.98 | 200 |
| 2022-06-30 | 9.99 | $10.02 | 100 |
| 2022-06-29 | 9.99 | $9.98 | — |
| 2022-06-28 | 9.99 | $9.98 | — |
| 2022-06-27 | 9.99 | $9.98 | — |
| 2022-06-24 | 9.99 | $9.98 | — |
| 2022-06-23 | 9.99 | $9.98 | 900 |
| 2022-06-22 | 9.99 | $9.98 | 200 |
| 2022-06-21 | 9.99 | $9.99 | 1200 |
| 2022-06-17 | 9.99 | $9.99 | — |
| 2022-06-16 | 9.99 | $9.99 | — |
| 2022-06-15 | 9.99 | $9.99 | 600 |
| 2022-06-14 | 9.99 | $9.99 | 2200 |
| 2022-06-13 | 9.99 | $9.99 | — |
| 2022-06-10 | 9.99 | $9.99 | 5800 |
| 2022-06-09 | 9.99 | $9.98 | 4000 |
| 2022-06-08 | 9.99 | $9.98 | 10300 |
| 2022-06-07 | 9.99 | $10.00 | 1000 |
| 2022-06-06 | 9.98 | $9.98 | — |
| 2022-06-03 | 9.98 | $9.98 | 8100 |
| 2022-06-02 | 9.98 | $9.99 | — |
| 2022-06-01 | 9.98 | $9.99 | — |
| 2022-05-31 | 9.98 | $9.99 | — |
| 2022-05-27 | 9.98 | $9.99 | 500 |
| 2022-05-26 | 9.98 | $9.96 | 4300 |
| 2022-05-25 | 9.98 | $10.00 | — |
| 2022-05-24 | 9.98 | $10.00 | — |
| 2022-05-23 | 9.98 | $10.00 | — |
| 2022-05-20 | 9.98 | $10.00 | — |
| 2022-05-19 | 9.97 | $10.00 | — |
| 2022-05-18 | 9.97 | $10.00 | 5000 |
| 2022-05-17 | 9.97 | $9.97 | — |
| 2022-05-16 | 9.97 | $9.97 | 1800 |
| 2022-05-13 | 9.97 | $9.97 | — |
| 2022-05-12 | 9.97 | $9.97 | — |
| 2022-05-11 | 9.97 | $9.97 | 3000 |
| 2022-05-10 | 9.97 | $9.98 | — |
| 2022-05-09 | 9.97 | $9.98 | 6600 |
| 2022-05-06 | 9.97 | $9.97 | — |
| 2022-05-05 | 9.97 | $9.97 | — |
| 2022-05-04 | 9.97 | $9.97 | 500 |
| 2022-05-03 | 9.97 | $9.99 | 200 |
| 2022-05-02 | 9.96 | $9.97 | — |
| 2022-04-29 | 9.96 | $9.97 | — |
| 2022-04-28 | 9.96 | $9.97 | 200 |
| 2022-04-27 | 9.96 | $9.97 | 400 |
| 2022-04-26 | 9.96 | $9.97 | — |
| 2022-04-25 | 9.96 | $9.97 | 600 |
| 2022-04-22 | 9.96 | $9.96 | — |
| 2022-04-21 | 9.96 | $9.96 | — |
| 2022-04-20 | 9.95 | $9.96 | — |
| 2022-04-19 | 9.95 | $9.96 | 2300 |
| 2022-04-18 | 9.95 | $9.96 | 2100 |
| 2022-04-14 | 9.95 | $9.98 | — |
| 2022-04-13 | 9.95 | $9.98 | 400 |
| 2022-04-12 | 9.95 | $9.98 | 28300 |
| 2022-04-11 | 9.94 | $9.96 | 6000 |
| 2022-04-08 | 9.94 | $9.95 | 410700 |
| 2022-04-07 | 9.94 | $9.96 | — |
| 2022-04-06 | 9.94 | $9.96 | 900 |
| 2022-04-05 | 9.94 | $9.95 | 24700 |
| 2022-04-04 | 9.94 | $9.94 | 1100 |
| 2022-04-01 | 9.94 | $9.94 | — |
| 2022-03-31 | 9.94 | $9.94 | 1400 |
| 2022-03-30 | 9.93 | $9.94 | 100 |
| 2022-03-29 | 9.93 | $9.94 | 88800 |
| 2022-03-28 | 9.93 | $9.94 | 2500 |
| 2022-03-25 | 9.93 | $9.95 | — |
| 2022-03-24 | 9.93 | $9.95 | 2100 |
| 2022-03-23 | 9.93 | $9.94 | 92800 |
| 2022-03-22 | 9.92 | $9.94 | 23900 |
| 2022-03-21 | 9.92 | $9.93 | 10700 |
| 2022-03-18 | 9.92 | $9.94 | 9300 |
| 2022-03-17 | 9.92 | $9.94 | 10200 |
| 2022-03-16 | 9.92 | $9.92 | — |
| 2022-03-15 | 9.92 | $9.92 | — |
| 2022-03-14 | 9.91 | $9.92 | 400 |
| 2022-03-11 | 9.91 | $9.93 | 1100 |
| 2022-03-10 | 9.91 | $9.93 | 800 |
| 2022-03-09 | 9.91 | $9.94 | 6400 |
| 2022-03-08 | 9.90 | $9.94 | 1800 |
| 2022-03-07 | 9.90 | $9.93 | — |
| 2022-03-04 | 9.90 | $9.93 | 39300 |
| 2022-03-03 | 9.90 | $9.92 | — |
| 2022-03-02 | 9.90 | $9.92 | 32600 |
| 2022-03-01 | 9.89 | $9.91 | 55700 |
| 2022-02-28 | 9.89 | $9.91 | 107200 |
| 2022-02-25 | 9.89 | $9.90 | 2600 |
| 2022-02-24 | 9.89 | $9.90 | 3000 |
| 2022-02-23 | 9.89 | $9.90 | — |
| 2022-02-22 | 9.89 | $9.90 | 131800 |
| 2022-02-18 | 9.88 | $9.90 | — |
| 2022-02-17 | 9.88 | $9.90 | 166600 |
| 2022-02-16 | 9.88 | $9.90 | 100 |
| 2022-02-15 | 9.88 | $9.90 | 110700 |
| 2022-02-14 | 9.88 | $9.88 | 200 |
| 2022-02-11 | 9.88 | $9.88 | 100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.91
2024-09-19
Close Price
$10.86
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.88
Average
10.44
Maximum
11.36
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-09-19 | 10.91 | $10.86 | — |
| 2024-09-18 | 10.91 | $10.86 | — |
| 2024-09-17 | 10.92 | $10.86 | — |
| 2024-09-16 | 10.92 | $10.86 | — |
| 2024-09-13 | 10.93 | $10.86 | — |
| 2024-09-12 | 10.94 | $10.86 | — |
| 2024-09-11 | 10.94 | $10.86 | — |
| 2024-09-10 | 10.95 | $10.86 | — |
| 2024-09-09 | 10.96 | $10.86 | — |
| 2024-09-06 | 10.97 | $10.86 | — |
| 2024-09-05 | 10.99 | $10.86 | — |
| 2024-09-04 | 11.00 | $10.86 | — |
| 2024-09-03 | 11.01 | $10.86 | — |
| 2024-08-30 | 11.03 | $10.86 | — |
| 2024-08-29 | 11.05 | $10.86 | — |
| 2024-08-28 | 11.07 | $10.86 | — |
| 2024-08-27 | 11.09 | $10.86 | — |
| 2024-08-26 | 11.11 | $10.86 | — |
| 2024-08-23 | 11.14 | $10.86 | — |
| 2024-08-22 | 11.17 | $10.86 | — |
| 2024-08-21 | 11.20 | $10.86 | — |
| 2024-08-20 | 11.24 | $10.86 | — |
| 2024-08-19 | 11.28 | $10.86 | 4644 |
| 2024-08-16 | 11.32 | $10.97 | 33733 |
| 2024-08-14 | 11.36 | $11.43 | 14338 |
| 2024-08-13 | 11.35 | $11.41 | 107 |
| 2024-08-05 | 11.35 | $11.41 | 419 |
| 2024-08-02 | 11.34 | $11.41 | 109 |
| 2024-07-26 | 11.34 | $11.30 | 208 |
| 2024-07-24 | 11.34 | $11.41 | 102 |
| 2024-07-23 | 11.33 | $11.41 | 105 |
| 2024-07-18 | 11.32 | $11.40 | 5 |
| 2024-07-15 | 11.32 | $11.30 | 217 |
| 2024-07-10 | 11.32 | $11.39 | 345 |
| 2024-07-01 | 11.31 | $11.39 | 118 |
| 2024-06-26 | 11.30 | $11.39 | 102 |
| 2024-06-25 | 11.29 | $11.39 | 110 |
| 2024-06-17 | 11.28 | $11.40 | 228 |
| 2024-06-13 | 11.27 | $11.30 | 474 |
| 2024-06-10 | 11.27 | $11.26 | 1253 |
| 2024-06-07 | 11.27 | $11.26 | 213 |
| 2024-06-05 | 11.27 | $11.26 | 2512 |
| 2024-06-03 | 11.27 | $11.38 | 394 |
| 2024-05-31 | 11.26 | $11.24 | 406 |
| 2024-05-28 | 11.26 | $11.22 | 100 |
| 2024-05-24 | 11.26 | $11.22 | — |
| 2024-05-23 | 11.27 | $11.22 | — |
| 2024-05-22 | 11.27 | $11.22 | 224 |
| 2024-05-15 | 11.28 | $11.44 | 186 |
| 2024-05-14 | 11.26 | $11.43 | 206 |
| 2024-05-13 | 11.24 | $11.44 | 83 |
| 2024-05-09 | 11.22 | $11.44 | 413 |
| 2024-05-06 | 11.20 | $11.44 | 4462 |
| 2024-05-03 | 11.17 | $11.39 | 14748 |
| 2024-05-02 | 11.15 | $11.35 | 535 |
| 2024-05-01 | 11.13 | $11.35 | 1891 |
| 2024-04-30 | 11.10 | $11.35 | 1299 |
| 2024-04-29 | 11.08 | $11.60 | 1817 |
| 2024-04-26 | 11.02 | $11.40 | 1248 |
| 2024-04-23 | 10.98 | $11.22 | 1045 |
| 2024-04-22 | 10.96 | $11.05 | 98141 |
| 2024-04-15 | 10.95 | $11.04 | 119 |
| 2024-04-12 | 10.94 | $11.01 | 143092 |
| 2024-04-11 | 10.93 | $11.00 | 41682 |
| 2024-04-09 | 10.93 | $11.00 | 704 |
| 2024-04-04 | 10.92 | $10.99 | 1762 |
| 2024-04-03 | 10.91 | $10.99 | 10325 |
| 2024-04-02 | 10.90 | $10.98 | 139 |
| 2024-03-28 | 10.89 | $11.00 | 149779 |
| 2024-03-27 | 10.88 | $11.00 | 510 |
| 2024-03-26 | 10.87 | $10.95 | 166 |
| 2024-03-22 | 10.86 | $10.89 | 8178 |
| 2024-03-20 | 10.86 | $10.90 | 472 |
| 2024-03-18 | 10.86 | $10.90 | 356 |
| 2024-03-15 | 10.85 | $10.90 | 99 |
| 2024-03-12 | 10.85 | $10.90 | 100 |
| 2024-03-11 | 10.84 | $10.88 | 4059 |
| 2024-03-08 | 10.84 | $10.90 | 1280 |
| 2024-03-07 | 10.83 | $10.87 | 15235 |
| 2024-03-06 | 10.82 | $10.85 | 9127 |
| 2024-03-05 | 10.82 | $10.83 | 1800 |
| 2024-03-04 | 10.82 | $10.84 | 25103 |
| 2024-03-01 | 10.82 | $10.84 | 8024 |
| 2024-02-29 | 10.82 | $10.84 | 8797 |
| 2024-02-27 | 10.81 | $10.83 | 5886 |
| 2024-02-26 | 10.81 | $10.82 | 200 |
| 2024-02-23 | 10.81 | $10.82 | 161319 |
| 2024-02-22 | 10.81 | $10.81 | 29958 |
| 2024-02-21 | 10.81 | $10.79 | 10012 |
| 2024-02-20 | 10.81 | $10.81 | 7305 |
| 2024-02-16 | 10.81 | $10.82 | — |
| 2024-02-15 | 10.81 | $10.82 | 2155 |
| 2024-02-14 | 10.81 | $10.82 | — |
| 2024-02-13 | 10.81 | $10.82 | — |
| 2024-02-12 | 10.81 | $10.82 | 2185 |
| 2024-02-09 | 10.81 | $10.81 | — |
| 2024-02-08 | 10.81 | $10.81 | 884 |
| 2024-02-07 | 10.81 | $10.82 | — |
| 2024-02-06 | 10.81 | $10.82 | 69558 |
| 2024-02-05 | 10.80 | $10.81 | 1200 |
| 2024-02-02 | 10.80 | $10.84 | — |
| 2024-02-01 | 10.80 | $10.84 | 31459 |
| 2024-01-31 | 10.80 | $10.81 | — |
| 2024-01-30 | 10.80 | $10.81 | — |
| 2024-01-29 | 10.79 | $10.81 | — |
| 2024-01-26 | 10.79 | $10.81 | — |
| 2024-01-25 | 10.79 | $10.81 | 100000 |
| 2024-01-24 | 10.79 | $10.79 | 120977 |
| 2024-01-23 | 10.79 | $10.79 | 2028 |
| 2024-01-22 | 10.79 | $10.85 | — |
| 2024-01-19 | 10.78 | $10.85 | 1079 |
| 2024-01-18 | 10.77 | $10.81 | 950869 |
| 2024-01-17 | 10.77 | $10.84 | 115479 |
| 2024-01-16 | 10.76 | $10.80 | — |
| 2024-01-12 | 10.76 | $10.80 | — |
| 2024-01-11 | 10.75 | $10.80 | — |
| 2024-01-10 | 10.75 | $10.80 | 9715 |
| 2024-01-09 | 10.74 | $10.75 | 4710 |
| 2024-01-08 | 10.74 | $10.75 | — |
| 2024-01-05 | 10.74 | $10.75 | — |
| 2024-01-04 | 10.74 | $10.75 | 3481 |
| 2024-01-03 | 10.74 | $10.75 | 14525 |
| 2024-01-02 | 10.74 | $10.80 | — |
| 2023-12-29 | 10.73 | $10.79 | 322 |
| 2023-12-28 | 10.73 | $10.78 | — |
| 2023-12-27 | 10.72 | $10.78 | 4363 |
| 2023-12-26 | 10.71 | $10.72 | — |
| 2023-12-22 | 10.71 | $10.72 | 192 |
| 2023-12-21 | 10.71 | $10.73 | 13045 |
| 2023-12-20 | 10.71 | $10.72 | — |
| 2023-12-19 | 10.71 | $10.72 | 100020 |
| 2023-12-18 | 10.71 | $10.73 | — |
| 2023-12-15 | 10.71 | $10.73 | 4144 |
| 2023-12-14 | 10.71 | $10.71 | 2058 |
| 2023-12-13 | 10.71 | $10.71 | — |
| 2023-12-12 | 10.71 | $10.71 | — |
| 2023-12-11 | 10.70 | $10.71 | 744 |
| 2023-12-08 | 10.70 | $10.73 | 1106 |
| 2023-12-07 | 10.70 | $10.72 | 10413 |
| 2023-12-06 | 10.70 | $10.72 | 36320 |
| 2023-12-05 | 10.70 | $10.72 | — |
| 2023-12-04 | 10.69 | $10.72 | 62216 |
| 2023-12-01 | 10.69 | $10.73 | 406 |
| 2023-11-30 | 10.69 | $10.73 | 948 |
| 2023-11-29 | 10.68 | $10.69 | — |
| 2023-11-28 | 10.68 | $10.69 | 3240 |
| 2023-11-27 | 10.68 | $10.69 | 20529 |
| 2023-11-24 | 10.68 | $10.72 | 1280 |
| 2023-11-22 | 10.68 | $10.69 | 825 |
| 2023-11-21 | 10.68 | $10.69 | 98453 |
| 2023-11-20 | 10.67 | $10.68 | — |
| 2023-11-17 | 10.67 | $10.68 | — |
| 2023-11-16 | 10.67 | $10.68 | 207 |
| 2023-11-15 | 10.67 | $10.68 | 522 |
| 2023-11-14 | 10.67 | $10.67 | — |
| 2023-11-13 | 10.67 | $10.67 | — |
| 2023-11-10 | 10.67 | $10.67 | — |
| 2023-11-09 | 10.67 | $10.67 | 1249 |
| 2023-11-08 | 10.67 | $10.67 | — |
| 2023-11-07 | 10.67 | $10.67 | 2916 |
| 2023-11-06 | 10.67 | $10.65 | — |
| 2023-11-03 | 10.68 | $10.65 | 13254 |
| 2023-11-02 | 10.68 | $10.70 | — |
| 2023-11-01 | 10.68 | $10.70 | 300 |
| 2023-10-31 | 10.67 | $10.70 | 10709 |
| 2023-10-30 | 10.67 | $10.70 | 8936 |
| 2023-10-27 | 10.67 | $10.70 | — |
| 2023-10-26 | 10.67 | $10.70 | 21321 |
| 2023-10-25 | 10.66 | $10.70 | — |
| 2023-10-24 | 10.66 | $10.70 | — |
| 2023-10-23 | 10.65 | $10.70 | — |
| 2023-10-20 | 10.65 | $10.70 | 537 |
| 2023-10-19 | 10.64 | $10.64 | 825416 |
| 2023-10-18 | 10.64 | $10.64 | 14809 |
| 2023-10-17 | 10.64 | $10.64 | 8302 |
| 2023-10-16 | 10.64 | $10.64 | — |
| 2023-10-13 | 10.64 | $10.64 | 200 |
| 2023-10-12 | 10.64 | $10.64 | — |
| 2023-10-11 | 10.64 | $10.64 | — |
| 2023-10-10 | 10.64 | $10.64 | — |
| 2023-10-09 | 10.65 | $10.64 | 100 |
| 2023-10-06 | 10.65 | $10.64 | 110 |
| 2023-10-05 | 10.65 | $10.64 | — |
| 2023-10-04 | 10.65 | $10.64 | — |
| 2023-10-03 | 10.65 | $10.64 | 240 |
| 2023-10-02 | 10.65 | $10.66 | 342 |
| 2023-09-29 | 10.65 | $10.61 | — |
| 2023-09-28 | 10.65 | $10.61 | 9602 |
| 2023-09-27 | 10.66 | $10.66 | — |
| 2023-09-26 | 10.66 | $10.66 | — |
| 2023-09-25 | 10.66 | $10.66 | 46204 |
| 2023-09-22 | 10.65 | $10.60 | — |
| 2023-09-21 | 10.66 | $10.60 | — |
| 2023-09-20 | 10.67 | $10.60 | — |
| 2023-09-19 | 10.67 | $10.60 | 100 |
| 2023-09-18 | 10.68 | $10.60 | — |
| 2023-09-15 | 10.69 | $10.60 | 782 |
| 2023-09-14 | 10.70 | $10.70 | — |
| 2023-09-13 | 10.70 | $10.70 | — |
| 2023-09-12 | 10.70 | $10.70 | 3934 |
| 2023-09-11 | 10.70 | $10.72 | — |
| 2023-09-08 | 10.70 | $10.72 | 251 |
| 2023-09-07 | 10.69 | $10.74 | — |
| 2023-09-06 | 10.69 | $10.74 | 1557 |
| 2023-09-05 | 10.69 | $10.72 | — |
| 2023-09-01 | 10.68 | $10.72 | — |
| 2023-08-31 | 10.68 | $10.72 | 878 |
| 2023-08-30 | 10.67 | $10.73 | 25249 |
| 2023-08-29 | 10.67 | $10.70 | 174 |
| 2023-08-28 | 10.66 | $10.68 | 319 |
| 2023-08-25 | 10.66 | $10.73 | 567 |
| 2023-08-24 | 10.66 | $10.73 | 4838 |
| 2023-08-23 | 10.65 | $10.70 | 2981 |
| 2023-08-22 | 10.64 | $10.58 | 1250 |
| 2023-08-21 | 10.65 | $10.59 | 100 |
| 2023-08-18 | 10.66 | $10.59 | 513 |
| 2023-08-17 | 10.66 | $10.71 | 484526 |
| 2023-08-16 | 10.66 | $10.66 | 100 |
| 2023-08-15 | 10.66 | $10.66 | — |
| 2023-08-14 | 10.66 | $10.66 | 120 |
| 2023-08-11 | 10.66 | $10.75 | — |
| 2023-08-10 | 10.65 | $10.75 | 100 |
| 2023-08-09 | 10.64 | $10.75 | 204 |
| 2023-08-08 | 10.62 | $10.70 | 566 |
| 2023-08-07 | 10.62 | $10.66 | — |
| 2023-08-04 | 10.61 | $10.66 | 1300 |
| 2023-08-03 | 10.61 | $10.68 | 200 |
| 2023-08-02 | 10.60 | $10.62 | 1800 |
| 2023-08-01 | 10.60 | $10.63 | 17500 |
| 2023-07-31 | 10.59 | $10.62 | 100 |
| 2023-07-28 | 10.59 | $10.62 | 1400 |
| 2023-07-27 | 10.59 | $10.61 | — |
| 2023-07-26 | 10.58 | $10.61 | 4700 |
| 2023-07-25 | 10.58 | $10.58 | — |
| 2023-07-24 | 10.58 | $10.58 | — |
| 2023-07-21 | 10.58 | $10.58 | 2000 |
| 2023-07-20 | 10.58 | $10.58 | 4500 |
| 2023-07-19 | 10.58 | $10.60 | 100 |
| 2023-07-18 | 10.58 | $10.60 | 100 |
| 2023-07-17 | 10.58 | $10.60 | — |
| 2023-07-14 | 10.57 | $10.60 | 2600 |
| 2023-07-13 | 10.57 | $10.59 | 6400 |
| 2023-07-12 | 10.57 | $10.59 | — |
| 2023-07-11 | 10.57 | $10.59 | 100 |
| 2023-07-10 | 10.56 | $10.59 | 5000 |
| 2023-07-07 | 10.56 | $10.59 | — |
| 2023-07-06 | 10.56 | $10.59 | 6800 |
| 2023-07-05 | 10.55 | $10.58 | 23500 |
| 2023-07-03 | 10.55 | $10.58 | 12600 |
| 2023-06-30 | 10.55 | $10.56 | 500 |
| 2023-06-29 | 10.55 | $10.51 | — |
| 2023-06-28 | 10.55 | $10.51 | 600 |
| 2023-06-27 | 10.55 | $10.56 | 100 |
| 2023-06-26 | 10.55 | $10.56 | — |
| 2023-06-23 | 10.55 | $10.56 | 100 |
| 2023-06-22 | 10.55 | $10.54 | 100 |
| 2023-06-21 | 10.55 | $10.54 | — |
| 2023-06-20 | 10.56 | $10.54 | — |
| 2023-06-16 | 10.56 | $10.54 | — |
| 2023-06-15 | 10.56 | $10.54 | — |
| 2023-06-14 | 10.56 | $10.54 | 3700 |
| 2023-06-13 | 10.56 | $10.58 | — |
| 2023-06-12 | 10.56 | $10.58 | — |
| 2023-06-09 | 10.56 | $10.58 | — |
| 2023-06-08 | 10.56 | $10.58 | 100 |
| 2023-06-07 | 10.56 | $10.58 | — |
| 2023-06-06 | 10.55 | $10.58 | — |
| 2023-06-05 | 10.55 | $10.58 | — |
| 2023-06-02 | 10.55 | $10.58 | 9900 |
| 2023-06-01 | 10.54 | $10.54 | 5000 |
| 2023-05-31 | 10.54 | $10.54 | 200 |
| 2023-05-30 | 10.55 | $10.55 | 100 |
| 2023-05-26 | 10.54 | $10.55 | 100 |
| 2023-05-25 | 10.54 | $10.57 | — |
| 2023-05-24 | 10.54 | $10.57 | — |
| 2023-05-23 | 10.54 | $10.57 | 700 |
| 2023-05-22 | 10.53 | $10.57 | 6500 |
| 2023-05-19 | 10.53 | $10.54 | 100 |
| 2023-05-18 | 10.53 | $10.54 | — |
| 2023-05-17 | 10.53 | $10.54 | 3600 |
| 2023-05-16 | 10.53 | $10.54 | — |
| 2023-05-15 | 10.53 | $10.54 | 3800 |
| 2023-05-12 | 10.53 | $10.56 | — |
| 2023-05-11 | 10.52 | $10.56 | 100 |
| 2023-05-10 | 10.52 | $10.52 | — |
| 2023-05-09 | 10.52 | $10.52 | — |
| 2023-05-08 | 10.52 | $10.52 | — |
| 2023-05-05 | 10.52 | $10.52 | — |
| 2023-05-04 | 10.52 | $10.52 | — |
| 2023-05-03 | 10.52 | $10.52 | 100 |
| 2023-05-02 | 10.52 | $10.52 | 1900 |
| 2023-05-01 | 10.52 | $10.50 | — |
| 2023-04-28 | 10.52 | $10.50 | 50000 |
| 2023-04-27 | 10.52 | $10.50 | 1000 |
| 2023-04-26 | 10.52 | $10.52 | 100 |
| 2023-04-25 | 10.52 | $10.50 | 2300 |
| 2023-04-24 | 10.52 | $10.51 | — |
| 2023-04-21 | 10.52 | $10.51 | 142300 |
| 2023-04-20 | 10.53 | $10.50 | — |
| 2023-04-19 | 10.53 | $10.50 | — |
| 2023-04-18 | 10.53 | $10.50 | 500 |
| 2023-04-17 | 10.53 | $10.56 | 200 |
| 2023-04-14 | 10.53 | $10.49 | 197800 |
| 2023-04-13 | 10.54 | $10.50 | 400 |
| 2023-04-12 | 10.54 | $10.56 | 2600 |
| 2023-04-11 | 10.54 | $10.59 | 5500 |
| 2023-04-10 | 10.53 | $10.60 | 301300 |
| 2023-04-06 | 10.52 | $10.57 | 581600 |
| 2023-04-05 | 10.52 | $10.56 | 204400 |
| 2023-04-04 | 10.52 | $10.59 | 1200 |
| 2023-04-03 | 10.51 | $10.59 | 9600 |
| 2023-03-31 | 10.50 | $10.54 | 20200 |
| 2023-03-30 | 10.49 | $10.52 | — |
| 2023-03-29 | 10.49 | $10.52 | 500 |
| 2023-03-28 | 10.49 | $10.52 | 52600 |
| 2023-03-27 | 10.49 | $10.54 | — |
| 2023-03-24 | 10.48 | $10.54 | — |
| 2023-03-23 | 10.47 | $10.54 | — |
| 2023-03-22 | 10.47 | $10.54 | 500 |
| 2023-03-21 | 10.46 | $10.52 | 14100 |
| 2023-03-20 | 10.45 | $10.51 | 6800 |
| 2023-03-17 | 10.45 | $10.50 | 51300 |
| 2023-03-16 | 10.44 | $10.52 | 1200 |
| 2023-03-15 | 10.43 | $10.48 | 12200 |
| 2023-03-14 | 10.43 | $10.45 | 100 |
| 2023-03-13 | 10.42 | $10.46 | — |
| 2023-03-10 | 10.42 | $10.46 | 51500 |
| 2023-03-09 | 10.42 | $10.46 | 11900 |
| 2023-03-08 | 10.41 | $10.45 | 50100 |
| 2023-03-07 | 10.41 | $10.46 | 150100 |
| 2023-03-06 | 10.40 | $10.46 | 200 |
| 2023-03-03 | 10.40 | $10.46 | 25300 |
| 2023-03-02 | 10.39 | $10.46 | 16500 |
| 2023-03-01 | 10.38 | $10.45 | 20400 |
| 2023-02-28 | 10.37 | $10.41 | 200 |
| 2023-02-27 | 10.37 | $10.41 | 900 |
| 2023-02-24 | 10.37 | $10.42 | 200 |
| 2023-02-23 | 10.36 | $10.39 | — |
| 2023-02-22 | 10.36 | $10.39 | — |
| 2023-02-21 | 10.35 | $10.39 | 9100 |
| 2023-02-17 | 10.35 | $10.39 | 100 |
| 2023-02-16 | 10.35 | $10.39 | 1800 |
| 2023-02-15 | 10.34 | $10.37 | 1000 |
| 2023-02-14 | 10.34 | $10.36 | 1200 |
| 2023-02-13 | 10.34 | $10.36 | 2900 |
| 2023-02-10 | 10.33 | $10.36 | 200 |
| 2023-02-09 | 10.33 | $10.36 | 100 |
| 2023-02-08 | 10.33 | $10.36 | — |
| 2023-02-07 | 10.33 | $10.36 | 5600 |
| 2023-02-06 | 10.32 | $10.36 | 100 |
| 2023-02-03 | 10.32 | $10.35 | 1600 |
| 2023-02-02 | 10.32 | $10.36 | 100 |
| 2023-02-01 | 10.31 | $10.34 | — |
| 2023-01-31 | 10.31 | $10.34 | 90800 |
| 2023-01-30 | 10.30 | $10.34 | 200 |
| 2023-01-27 | 10.30 | $10.35 | 100 |
| 2023-01-26 | 10.30 | $10.34 | — |
| 2023-01-25 | 10.29 | $10.34 | 100 |
| 2023-01-24 | 10.29 | $10.33 | — |
| 2023-01-23 | 10.28 | $10.33 | 137600 |
| 2023-01-20 | 10.28 | $10.33 | 400 |
| 2023-01-19 | 10.27 | $10.31 | 1800 |
| 2023-01-18 | 10.27 | $10.31 | 400 |
| 2023-01-17 | 10.26 | $10.33 | — |
| 2023-01-13 | 10.25 | $10.33 | — |
| 2023-01-12 | 10.24 | $10.33 | 64500 |
| 2023-01-11 | 10.24 | $10.31 | 200 |
| 2023-01-10 | 10.23 | $10.31 | 400 |
| 2023-01-09 | 10.22 | $10.27 | 300 |
| 2023-01-06 | 10.21 | $10.27 | 4600 |
| 2023-01-05 | 10.21 | $10.28 | 1.4M |
| 2023-01-04 | 10.20 | $10.27 | 300 |
| 2023-01-03 | 10.19 | $10.26 | 12900 |
| 2022-12-30 | 10.19 | $10.25 | 300 |
| 2022-12-29 | 10.18 | $10.25 | — |
| 2022-12-28 | 10.17 | $10.25 | 200 |
| 2022-12-27 | 10.16 | $10.22 | 10700 |
| 2022-12-23 | 10.16 | $10.18 | 10000 |
| 2022-12-22 | 10.16 | $10.20 | 100 |
| 2022-12-21 | 10.15 | $10.20 | 9500 |
| 2022-12-20 | 10.15 | $10.15 | 1200 |
| 2022-12-19 | 10.15 | $10.15 | — |
| 2022-12-16 | 10.15 | $10.15 | — |
| 2022-12-15 | 10.14 | $10.15 | 100 |
| 2022-12-14 | 10.14 | $10.15 | 100 |
| 2022-12-13 | 10.14 | $10.15 | — |
| 2022-12-12 | 10.14 | $10.15 | 8000 |
| 2022-12-09 | 10.14 | $10.20 | — |
| 2022-12-08 | 10.14 | $10.20 | 1000 |
| 2022-12-07 | 10.13 | $10.14 | — |
| 2022-12-06 | 10.13 | $10.14 | — |
| 2022-12-05 | 10.13 | $10.14 | — |
| 2022-12-02 | 10.13 | $10.14 | — |
| 2022-12-01 | 10.12 | $10.14 | 2300 |
| 2022-11-30 | 10.12 | $10.15 | — |
| 2022-11-29 | 10.12 | $10.15 | — |
| 2022-11-28 | 10.12 | $10.15 | — |
| 2022-11-25 | 10.11 | $10.15 | — |
| 2022-11-23 | 10.11 | $10.15 | — |
| 2022-11-22 | 10.10 | $10.15 | 333000 |
| 2022-11-21 | 10.10 | $10.14 | 6600 |
| 2022-11-18 | 10.10 | $10.13 | 500 |
| 2022-11-17 | 10.09 | $10.14 | — |
| 2022-11-16 | 10.09 | $10.14 | — |
| 2022-11-15 | 10.08 | $10.14 | 1800 |
| 2022-11-14 | 10.07 | $10.08 | — |
| 2022-11-11 | 10.07 | $10.08 | — |
| 2022-11-10 | 10.07 | $10.08 | — |
| 2022-11-09 | 10.07 | $10.08 | — |
| 2022-11-08 | 10.07 | $10.08 | — |
| 2022-11-07 | 10.07 | $10.08 | — |
| 2022-11-04 | 10.07 | $10.08 | — |
| 2022-11-03 | 10.07 | $10.08 | 46000 |
| 2022-11-02 | 10.07 | $10.08 | 500 |
| 2022-11-01 | 10.07 | $10.07 | — |
| 2022-10-31 | 10.07 | $10.07 | 300 |
| 2022-10-28 | 10.07 | $10.07 | 400 |
| 2022-10-27 | 10.07 | $10.06 | 47500 |
| 2022-10-26 | 10.07 | $10.06 | 8400 |
| 2022-10-25 | 10.07 | $10.06 | — |
| 2022-10-24 | 10.07 | $10.06 | 1400 |
| 2022-10-21 | 10.07 | $10.06 | 1500 |
| 2022-10-20 | 10.07 | $10.08 | — |
| 2022-10-19 | 10.07 | $10.08 | — |
| 2022-10-18 | 10.07 | $10.08 | 10900 |
| 2022-10-17 | 10.07 | $10.07 | — |
| 2022-10-14 | 10.07 | $10.07 | 200 |
| 2022-10-13 | 10.07 | $10.07 | 100 |
| 2022-10-12 | 10.07 | $10.07 | 300 |
| 2022-10-11 | 10.07 | $10.07 | 6100 |
| 2022-10-10 | 10.07 | $10.07 | 200 |
| 2022-10-07 | 10.07 | $10.07 | — |
| 2022-10-06 | 10.06 | $10.07 | — |
| 2022-10-05 | 10.06 | $10.07 | — |
| 2022-10-04 | 10.06 | $10.07 | 30100 |
| 2022-10-03 | 10.06 | $10.05 | 500 |
| 2022-09-30 | 10.06 | $10.06 | 31400 |
| 2022-09-29 | 10.06 | $10.06 | — |
| 2022-09-28 | 10.07 | $10.06 | — |
| 2022-09-27 | 10.07 | $10.06 | 1100 |
| 2022-09-26 | 10.07 | $10.05 | 400 |
| 2022-09-23 | 10.07 | $10.06 | 89100 |
| 2022-09-22 | 10.07 | $10.04 | — |
| 2022-09-21 | 10.07 | $10.04 | 1300 |
| 2022-09-20 | 10.08 | $10.04 | 1200 |
| 2022-09-19 | 10.08 | $10.04 | 600 |
| 2022-09-16 | 10.08 | $10.04 | 500 |
| 2022-09-15 | 10.09 | $10.04 | 500 |
| 2022-09-14 | 10.09 | $10.04 | 500 |
| 2022-09-13 | 10.10 | $10.09 | — |
| 2022-09-12 | 10.10 | $10.09 | 1100 |
| 2022-09-09 | 10.10 | $10.13 | — |
| 2022-09-08 | 10.10 | $10.13 | — |
| 2022-09-07 | 10.09 | $10.13 | — |
| 2022-09-06 | 10.09 | $10.13 | — |
| 2022-09-02 | 10.08 | $10.13 | — |
| 2022-09-01 | 10.08 | $10.13 | — |
| 2022-08-31 | 10.07 | $10.13 | 100 |
| 2022-08-30 | 10.07 | $10.13 | 100 |
| 2022-08-29 | 10.06 | $10.09 | — |
| 2022-08-26 | 10.06 | $10.09 | — |
| 2022-08-25 | 10.06 | $10.09 | 300 |
| 2022-08-24 | 10.05 | $10.04 | 4300 |
| 2022-08-23 | 10.05 | $10.20 | 6900 |
| 2022-08-22 | 10.04 | $10.04 | 200 |
| 2022-08-19 | 10.04 | $10.03 | 100 |
| 2022-08-18 | 10.04 | $10.04 | — |
| 2022-08-17 | 10.04 | $10.04 | — |
| 2022-08-16 | 10.04 | $10.04 | — |
| 2022-08-15 | 10.04 | $10.04 | — |
| 2022-08-12 | 10.04 | $10.04 | 100 |
| 2022-08-11 | 10.04 | $10.04 | 100 |
| 2022-08-10 | 10.04 | $10.04 | 23900 |
| 2022-08-09 | 10.04 | $10.06 | — |
| 2022-08-08 | 10.04 | $10.06 | 200 |
| 2022-08-05 | 10.03 | $10.04 | 2300 |
| 2022-08-04 | 10.03 | $10.07 | — |
| 2022-08-03 | 10.03 | $10.07 | 700 |
| 2022-08-02 | 10.02 | $10.06 | — |
| 2022-08-01 | 10.02 | $10.06 | — |
| 2022-07-29 | 10.02 | $10.06 | — |
| 2022-07-28 | 10.01 | $10.06 | 1.5M |
| 2022-07-27 | 10.01 | $10.03 | 466400 |
| 2022-07-26 | 10.00 | $10.01 | — |
| 2022-07-25 | 10.00 | $10.01 | — |
| 2022-07-22 | 10.00 | $10.01 | — |
| 2022-07-21 | 10.00 | $10.01 | — |
| 2022-07-20 | 10.00 | $10.01 | — |
| 2022-07-19 | 10.00 | $10.01 | 3100 |
| 2022-07-18 | 10.00 | $10.01 | 100100 |
| 2022-07-15 | 10.00 | $10.01 | — |
| 2022-07-14 | 9.99 | $10.01 | — |
| 2022-07-13 | 9.99 | $10.01 | 5300 |
| 2022-07-12 | 9.99 | $10.00 | — |
| 2022-07-11 | 9.99 | $10.00 | 15300 |
| 2022-07-08 | 9.99 | $10.00 | — |
| 2022-07-07 | 9.99 | $10.00 | 10200 |
| 2022-07-06 | 9.99 | $9.98 | — |
| 2022-07-05 | 9.99 | $9.98 | — |
| 2022-07-01 | 9.99 | $9.98 | 200 |
| 2022-06-30 | 9.99 | $10.02 | 100 |
| 2022-06-29 | 9.98 | $9.98 | — |
| 2022-06-28 | 9.98 | $9.98 | — |
| 2022-06-27 | 9.98 | $9.98 | — |
| 2022-06-24 | 9.99 | $9.98 | — |
| 2022-06-23 | 9.99 | $9.98 | 900 |
| 2022-06-22 | 9.99 | $9.98 | 200 |
| 2022-06-21 | 9.99 | $9.99 | 1200 |
| 2022-06-17 | 9.99 | $9.99 | — |
| 2022-06-16 | 9.99 | $9.99 | — |
| 2022-06-15 | 9.99 | $9.99 | 600 |
| 2022-06-14 | 9.99 | $9.99 | 2200 |
| 2022-06-13 | 9.99 | $9.99 | — |
| 2022-06-10 | 9.98 | $9.99 | 5800 |
| 2022-06-09 | 9.98 | $9.98 | 4000 |
| 2022-06-08 | 9.98 | $9.98 | 10300 |
| 2022-06-07 | 9.98 | $10.00 | 1000 |
| 2022-06-06 | 9.98 | $9.98 | — |
| 2022-06-03 | 9.98 | $9.98 | 8100 |
| 2022-06-02 | 9.98 | $9.99 | — |
| 2022-06-01 | 9.98 | $9.99 | — |
| 2022-05-31 | 9.98 | $9.99 | — |
| 2022-05-27 | 9.98 | $9.99 | 500 |
| 2022-05-26 | 9.98 | $9.96 | 4300 |
| 2022-05-25 | 9.98 | $10.00 | — |
| 2022-05-24 | 9.98 | $10.00 | — |
| 2022-05-23 | 9.98 | $10.00 | — |
| 2022-05-20 | 9.98 | $10.00 | — |
| 2022-05-19 | 9.97 | $10.00 | — |
| 2022-05-18 | 9.97 | $10.00 | 5000 |
| 2022-05-17 | 9.97 | $9.97 | — |
| 2022-05-16 | 9.97 | $9.97 | 1800 |
| 2022-05-13 | 9.97 | $9.97 | — |
| 2022-05-12 | 9.97 | $9.97 | — |
| 2022-05-11 | 9.97 | $9.97 | 3000 |
| 2022-05-10 | 9.97 | $9.98 | — |
| 2022-05-09 | 9.97 | $9.98 | 6600 |
| 2022-05-06 | 9.97 | $9.97 | — |
| 2022-05-05 | 9.97 | $9.97 | — |
| 2022-05-04 | 9.97 | $9.97 | 500 |
| 2022-05-03 | 9.96 | $9.99 | 200 |
| 2022-05-02 | 9.96 | $9.97 | — |
| 2022-04-29 | 9.96 | $9.97 | — |
| 2022-04-28 | 9.96 | $9.97 | 200 |
| 2022-04-27 | 9.96 | $9.97 | 400 |
| 2022-04-26 | 9.96 | $9.97 | — |
| 2022-04-25 | 9.96 | $9.97 | 600 |
| 2022-04-22 | 9.96 | $9.96 | — |
| 2022-04-21 | 9.95 | $9.96 | — |
| 2022-04-20 | 9.95 | $9.96 | — |
| 2022-04-19 | 9.95 | $9.96 | 2300 |
| 2022-04-18 | 9.95 | $9.96 | 2100 |
| 2022-04-14 | 9.95 | $9.98 | — |
| 2022-04-13 | 9.95 | $9.98 | 400 |
| 2022-04-12 | 9.95 | $9.98 | 28300 |
| 2022-04-11 | 9.94 | $9.96 | 6000 |
| 2022-04-08 | 9.94 | $9.95 | 410700 |
| 2022-04-07 | 9.94 | $9.96 | — |
| 2022-04-06 | 9.94 | $9.96 | 900 |
| 2022-04-05 | 9.94 | $9.95 | 24700 |
| 2022-04-04 | 9.93 | $9.94 | 1100 |
| 2022-04-01 | 9.93 | $9.94 | — |
| 2022-03-31 | 9.93 | $9.94 | 1400 |
| 2022-03-30 | 9.93 | $9.94 | 100 |
| 2022-03-29 | 9.93 | $9.94 | 88800 |
| 2022-03-28 | 9.93 | $9.94 | 2500 |
| 2022-03-25 | 9.93 | $9.95 | — |
| 2022-03-24 | 9.93 | $9.95 | 2100 |
| 2022-03-23 | 9.92 | $9.94 | 92800 |
| 2022-03-22 | 9.92 | $9.94 | 23900 |
| 2022-03-21 | 9.92 | $9.93 | 10700 |
| 2022-03-18 | 9.92 | $9.94 | 9300 |
| 2022-03-17 | 9.92 | $9.94 | 10200 |
| 2022-03-16 | 9.92 | $9.92 | — |
| 2022-03-15 | 9.92 | $9.92 | — |
| 2022-03-14 | 9.92 | $9.92 | 400 |
| 2022-03-11 | 9.91 | $9.93 | 1100 |
| 2022-03-10 | 9.91 | $9.93 | 800 |
| 2022-03-09 | 9.91 | $9.94 | 6400 |
| 2022-03-08 | 9.91 | $9.94 | 1800 |
| 2022-03-07 | 9.90 | $9.93 | — |
| 2022-03-04 | 9.90 | $9.93 | 39300 |
| 2022-03-03 | 9.90 | $9.92 | — |
| 2022-03-02 | 9.90 | $9.92 | 32600 |
| 2022-03-01 | 9.89 | $9.91 | 55700 |
| 2022-02-28 | 9.89 | $9.91 | 107200 |
| 2022-02-25 | 9.89 | $9.90 | 2600 |
| 2022-02-24 | 9.89 | $9.90 | 3000 |
| 2022-02-23 | 9.89 | $9.90 | — |
| 2022-02-22 | 9.89 | $9.90 | 131800 |
| 2022-02-18 | 9.89 | $9.90 | — |
| 2022-02-17 | 9.89 | $9.90 | 166600 |
| 2022-02-16 | 9.88 | $9.90 | 100 |
| 2022-02-15 | 9.88 | $9.90 | 110700 |
| 2022-02-14 | 9.88 | $9.88 | 200 |
| 2022-02-11 | 9.88 | $9.88 | 100 |
WMA — Weighted Moving Average
NEUTRALSMA variant with linearly increasing weights
Latest Value
10.86
2024-09-19
Close Price
$10.86
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.88
Average
10.45
Maximum
11.38
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-09-19 | 10.86 | $10.86 | — |
| 2024-09-18 | 10.86 | $10.86 | — |
| 2024-09-17 | 10.86 | $10.86 | — |
| 2024-09-16 | 10.86 | $10.86 | — |
| 2024-09-13 | 10.86 | $10.86 | — |
| 2024-09-12 | 10.86 | $10.86 | — |
| 2024-09-11 | 10.87 | $10.86 | — |
| 2024-09-10 | 10.88 | $10.86 | — |
| 2024-09-09 | 10.89 | $10.86 | — |
| 2024-09-06 | 10.90 | $10.86 | — |
| 2024-09-05 | 10.92 | $10.86 | — |
| 2024-09-04 | 10.94 | $10.86 | — |
| 2024-09-03 | 10.96 | $10.86 | — |
| 2024-08-30 | 10.98 | $10.86 | — |
| 2024-08-29 | 11.01 | $10.86 | — |
| 2024-08-28 | 11.03 | $10.86 | — |
| 2024-08-27 | 11.07 | $10.86 | — |
| 2024-08-26 | 11.10 | $10.86 | — |
| 2024-08-23 | 11.13 | $10.86 | — |
| 2024-08-22 | 11.17 | $10.86 | — |
| 2024-08-21 | 11.21 | $10.86 | — |
| 2024-08-20 | 11.25 | $10.86 | — |
| 2024-08-19 | 11.30 | $10.86 | 4644 |
| 2024-08-16 | 11.34 | $10.97 | 33733 |
| 2024-08-14 | 11.38 | $11.43 | 14338 |
| 2024-08-13 | 11.37 | $11.41 | 107 |
| 2024-08-05 | 11.37 | $11.41 | 419 |
| 2024-08-02 | 11.36 | $11.41 | 109 |
| 2024-07-26 | 11.35 | $11.30 | 208 |
| 2024-07-24 | 11.35 | $11.41 | 102 |
| 2024-07-23 | 11.34 | $11.41 | 105 |
| 2024-07-18 | 11.33 | $11.40 | 5 |
| 2024-07-15 | 11.33 | $11.30 | 217 |
| 2024-07-10 | 11.33 | $11.39 | 345 |
| 2024-07-01 | 11.33 | $11.39 | 118 |
| 2024-06-26 | 11.32 | $11.39 | 102 |
| 2024-06-25 | 11.32 | $11.39 | 110 |
| 2024-06-17 | 11.31 | $11.40 | 228 |
| 2024-06-13 | 11.30 | $11.30 | 474 |
| 2024-06-10 | 11.31 | $11.26 | 1253 |
| 2024-06-07 | 11.32 | $11.26 | 213 |
| 2024-06-05 | 11.32 | $11.26 | 2512 |
| 2024-06-03 | 11.33 | $11.38 | 394 |
| 2024-05-31 | 11.32 | $11.24 | 406 |
| 2024-05-28 | 11.33 | $11.22 | 100 |
| 2024-05-24 | 11.33 | $11.22 | — |
| 2024-05-23 | 11.34 | $11.22 | — |
| 2024-05-22 | 11.34 | $11.22 | 224 |
| 2024-05-15 | 11.34 | $11.44 | 186 |
| 2024-05-14 | 11.32 | $11.43 | 206 |
| 2024-05-13 | 11.30 | $11.44 | 83 |
| 2024-05-09 | 11.28 | $11.44 | 413 |
| 2024-05-06 | 11.25 | $11.44 | 4462 |
| 2024-05-03 | 11.22 | $11.39 | 14748 |
| 2024-05-02 | 11.19 | $11.35 | 535 |
| 2024-05-01 | 11.16 | $11.35 | 1891 |
| 2024-04-30 | 11.14 | $11.35 | 1299 |
| 2024-04-29 | 11.11 | $11.60 | 1817 |
| 2024-04-26 | 11.05 | $11.40 | 1248 |
| 2024-04-23 | 11.01 | $11.22 | 1045 |
| 2024-04-22 | 10.98 | $11.05 | 98141 |
| 2024-04-15 | 10.97 | $11.04 | 119 |
| 2024-04-12 | 10.96 | $11.01 | 143092 |
| 2024-04-11 | 10.95 | $11.00 | 41682 |
| 2024-04-09 | 10.94 | $11.00 | 704 |
| 2024-04-04 | 10.93 | $10.99 | 1762 |
| 2024-04-03 | 10.93 | $10.99 | 10325 |
| 2024-04-02 | 10.92 | $10.98 | 139 |
| 2024-03-28 | 10.91 | $11.00 | 149779 |
| 2024-03-27 | 10.89 | $11.00 | 510 |
| 2024-03-26 | 10.88 | $10.95 | 166 |
| 2024-03-22 | 10.87 | $10.89 | 8178 |
| 2024-03-20 | 10.87 | $10.90 | 472 |
| 2024-03-18 | 10.86 | $10.90 | 356 |
| 2024-03-15 | 10.86 | $10.90 | 99 |
| 2024-03-12 | 10.85 | $10.90 | 100 |
| 2024-03-11 | 10.84 | $10.88 | 4059 |
| 2024-03-08 | 10.84 | $10.90 | 1280 |
| 2024-03-07 | 10.83 | $10.87 | 15235 |
| 2024-03-06 | 10.83 | $10.85 | 9127 |
| 2024-03-05 | 10.82 | $10.83 | 1800 |
| 2024-03-04 | 10.82 | $10.84 | 25103 |
| 2024-03-01 | 10.82 | $10.84 | 8024 |
| 2024-02-29 | 10.82 | $10.84 | 8797 |
| 2024-02-27 | 10.82 | $10.83 | 5886 |
| 2024-02-26 | 10.82 | $10.82 | 200 |
| 2024-02-23 | 10.82 | $10.82 | 161319 |
| 2024-02-22 | 10.81 | $10.81 | 29958 |
| 2024-02-21 | 10.82 | $10.79 | 10012 |
| 2024-02-20 | 10.82 | $10.81 | 7305 |
| 2024-02-16 | 10.82 | $10.82 | — |
| 2024-02-15 | 10.82 | $10.82 | 2155 |
| 2024-02-14 | 10.82 | $10.82 | — |
| 2024-02-13 | 10.82 | $10.82 | — |
| 2024-02-12 | 10.82 | $10.82 | 2185 |
| 2024-02-09 | 10.82 | $10.81 | — |
| 2024-02-08 | 10.82 | $10.81 | 884 |
| 2024-02-07 | 10.82 | $10.82 | — |
| 2024-02-06 | 10.82 | $10.82 | 69558 |
| 2024-02-05 | 10.82 | $10.81 | 1200 |
| 2024-02-02 | 10.82 | $10.84 | — |
| 2024-02-01 | 10.81 | $10.84 | 31459 |
| 2024-01-31 | 10.81 | $10.81 | — |
| 2024-01-30 | 10.81 | $10.81 | — |
| 2024-01-29 | 10.81 | $10.81 | — |
| 2024-01-26 | 10.80 | $10.81 | — |
| 2024-01-25 | 10.80 | $10.81 | 100000 |
| 2024-01-24 | 10.80 | $10.79 | 120977 |
| 2024-01-23 | 10.80 | $10.79 | 2028 |
| 2024-01-22 | 10.80 | $10.85 | — |
| 2024-01-19 | 10.79 | $10.85 | 1079 |
| 2024-01-18 | 10.78 | $10.81 | 950869 |
| 2024-01-17 | 10.78 | $10.84 | 115479 |
| 2024-01-16 | 10.77 | $10.80 | — |
| 2024-01-12 | 10.77 | $10.80 | — |
| 2024-01-11 | 10.76 | $10.80 | — |
| 2024-01-10 | 10.76 | $10.80 | 9715 |
| 2024-01-09 | 10.75 | $10.75 | 4710 |
| 2024-01-08 | 10.75 | $10.75 | — |
| 2024-01-05 | 10.75 | $10.75 | — |
| 2024-01-04 | 10.75 | $10.75 | 3481 |
| 2024-01-03 | 10.75 | $10.75 | 14525 |
| 2024-01-02 | 10.74 | $10.80 | — |
| 2023-12-29 | 10.74 | $10.79 | 322 |
| 2023-12-28 | 10.73 | $10.78 | — |
| 2023-12-27 | 10.73 | $10.78 | 4363 |
| 2023-12-26 | 10.72 | $10.72 | — |
| 2023-12-22 | 10.72 | $10.72 | 192 |
| 2023-12-21 | 10.72 | $10.73 | 13045 |
| 2023-12-20 | 10.72 | $10.72 | — |
| 2023-12-19 | 10.72 | $10.72 | 100020 |
| 2023-12-18 | 10.72 | $10.73 | — |
| 2023-12-15 | 10.71 | $10.73 | 4144 |
| 2023-12-14 | 10.71 | $10.71 | 2058 |
| 2023-12-13 | 10.71 | $10.71 | — |
| 2023-12-12 | 10.71 | $10.71 | — |
| 2023-12-11 | 10.71 | $10.71 | 744 |
| 2023-12-08 | 10.71 | $10.73 | 1106 |
| 2023-12-07 | 10.71 | $10.72 | 10413 |
| 2023-12-06 | 10.70 | $10.72 | 36320 |
| 2023-12-05 | 10.70 | $10.72 | — |
| 2023-12-04 | 10.70 | $10.72 | 62216 |
| 2023-12-01 | 10.69 | $10.73 | 406 |
| 2023-11-30 | 10.69 | $10.73 | 948 |
| 2023-11-29 | 10.68 | $10.69 | — |
| 2023-11-28 | 10.68 | $10.69 | 3240 |
| 2023-11-27 | 10.68 | $10.69 | 20529 |
| 2023-11-24 | 10.68 | $10.72 | 1280 |
| 2023-11-22 | 10.68 | $10.69 | 825 |
| 2023-11-21 | 10.68 | $10.69 | 98453 |
| 2023-11-20 | 10.68 | $10.68 | — |
| 2023-11-17 | 10.68 | $10.68 | — |
| 2023-11-16 | 10.68 | $10.68 | 207 |
| 2023-11-15 | 10.68 | $10.68 | 522 |
| 2023-11-14 | 10.68 | $10.67 | — |
| 2023-11-13 | 10.68 | $10.67 | — |
| 2023-11-10 | 10.68 | $10.67 | — |
| 2023-11-09 | 10.68 | $10.67 | 1249 |
| 2023-11-08 | 10.68 | $10.67 | — |
| 2023-11-07 | 10.68 | $10.67 | 2916 |
| 2023-11-06 | 10.68 | $10.65 | — |
| 2023-11-03 | 10.68 | $10.65 | 13254 |
| 2023-11-02 | 10.68 | $10.70 | — |
| 2023-11-01 | 10.68 | $10.70 | 300 |
| 2023-10-31 | 10.68 | $10.70 | 10709 |
| 2023-10-30 | 10.67 | $10.70 | 8936 |
| 2023-10-27 | 10.67 | $10.70 | — |
| 2023-10-26 | 10.67 | $10.70 | 21321 |
| 2023-10-25 | 10.66 | $10.70 | — |
| 2023-10-24 | 10.66 | $10.70 | — |
| 2023-10-23 | 10.65 | $10.70 | — |
| 2023-10-20 | 10.65 | $10.70 | 537 |
| 2023-10-19 | 10.64 | $10.64 | 825416 |
| 2023-10-18 | 10.64 | $10.64 | 14809 |
| 2023-10-17 | 10.64 | $10.64 | 8302 |
| 2023-10-16 | 10.64 | $10.64 | — |
| 2023-10-13 | 10.64 | $10.64 | 200 |
| 2023-10-12 | 10.64 | $10.64 | — |
| 2023-10-11 | 10.64 | $10.64 | — |
| 2023-10-10 | 10.64 | $10.64 | — |
| 2023-10-09 | 10.64 | $10.64 | 100 |
| 2023-10-06 | 10.64 | $10.64 | 110 |
| 2023-10-05 | 10.64 | $10.64 | — |
| 2023-10-04 | 10.64 | $10.64 | — |
| 2023-10-03 | 10.64 | $10.64 | 240 |
| 2023-10-02 | 10.64 | $10.66 | 342 |
| 2023-09-29 | 10.64 | $10.61 | — |
| 2023-09-28 | 10.65 | $10.61 | 9602 |
| 2023-09-27 | 10.65 | $10.66 | — |
| 2023-09-26 | 10.65 | $10.66 | — |
| 2023-09-25 | 10.66 | $10.66 | 46204 |
| 2023-09-22 | 10.66 | $10.60 | — |
| 2023-09-21 | 10.67 | $10.60 | — |
| 2023-09-20 | 10.67 | $10.60 | — |
| 2023-09-19 | 10.68 | $10.60 | 100 |
| 2023-09-18 | 10.69 | $10.60 | — |
| 2023-09-15 | 10.70 | $10.60 | 782 |
| 2023-09-14 | 10.71 | $10.70 | — |
| 2023-09-13 | 10.71 | $10.70 | — |
| 2023-09-12 | 10.71 | $10.70 | 3934 |
| 2023-09-11 | 10.71 | $10.72 | — |
| 2023-09-08 | 10.70 | $10.72 | 251 |
| 2023-09-07 | 10.70 | $10.74 | — |
| 2023-09-06 | 10.70 | $10.74 | 1557 |
| 2023-09-05 | 10.69 | $10.72 | — |
| 2023-09-01 | 10.69 | $10.72 | — |
| 2023-08-31 | 10.69 | $10.72 | 878 |
| 2023-08-30 | 10.68 | $10.73 | 25249 |
| 2023-08-29 | 10.68 | $10.70 | 174 |
| 2023-08-28 | 10.68 | $10.68 | 319 |
| 2023-08-25 | 10.68 | $10.73 | 567 |
| 2023-08-24 | 10.67 | $10.73 | 4838 |
| 2023-08-23 | 10.66 | $10.70 | 2981 |
| 2023-08-22 | 10.66 | $10.58 | 1250 |
| 2023-08-21 | 10.67 | $10.59 | 100 |
| 2023-08-18 | 10.67 | $10.59 | 513 |
| 2023-08-17 | 10.68 | $10.71 | 484526 |
| 2023-08-16 | 10.67 | $10.66 | 100 |
| 2023-08-15 | 10.67 | $10.66 | — |
| 2023-08-14 | 10.67 | $10.66 | 120 |
| 2023-08-11 | 10.67 | $10.75 | — |
| 2023-08-10 | 10.66 | $10.75 | 100 |
| 2023-08-09 | 10.64 | $10.75 | 204 |
| 2023-08-08 | 10.63 | $10.70 | 566 |
| 2023-08-07 | 10.62 | $10.66 | — |
| 2023-08-04 | 10.62 | $10.66 | 1300 |
| 2023-08-03 | 10.61 | $10.68 | 200 |
| 2023-08-02 | 10.60 | $10.62 | 1800 |
| 2023-08-01 | 10.60 | $10.63 | 17500 |
| 2023-07-31 | 10.60 | $10.62 | 100 |
| 2023-07-28 | 10.60 | $10.62 | 1400 |
| 2023-07-27 | 10.59 | $10.61 | — |
| 2023-07-26 | 10.59 | $10.61 | 4700 |
| 2023-07-25 | 10.59 | $10.58 | — |
| 2023-07-24 | 10.59 | $10.58 | — |
| 2023-07-21 | 10.59 | $10.58 | 2000 |
| 2023-07-20 | 10.58 | $10.58 | 4500 |
| 2023-07-19 | 10.58 | $10.60 | 100 |
| 2023-07-18 | 10.58 | $10.60 | 100 |
| 2023-07-17 | 10.58 | $10.60 | — |
| 2023-07-14 | 10.57 | $10.60 | 2600 |
| 2023-07-13 | 10.57 | $10.59 | 6400 |
| 2023-07-12 | 10.57 | $10.59 | — |
| 2023-07-11 | 10.56 | $10.59 | 100 |
| 2023-07-10 | 10.56 | $10.59 | 5000 |
| 2023-07-07 | 10.56 | $10.59 | — |
| 2023-07-06 | 10.56 | $10.59 | 6800 |
| 2023-07-05 | 10.55 | $10.58 | 23500 |
| 2023-07-03 | 10.55 | $10.58 | 12600 |
| 2023-06-30 | 10.55 | $10.56 | 500 |
| 2023-06-29 | 10.55 | $10.51 | — |
| 2023-06-28 | 10.55 | $10.51 | 600 |
| 2023-06-27 | 10.56 | $10.56 | 100 |
| 2023-06-26 | 10.56 | $10.56 | — |
| 2023-06-23 | 10.56 | $10.56 | 100 |
| 2023-06-22 | 10.56 | $10.54 | 100 |
| 2023-06-21 | 10.56 | $10.54 | — |
| 2023-06-20 | 10.56 | $10.54 | — |
| 2023-06-16 | 10.56 | $10.54 | — |
| 2023-06-15 | 10.57 | $10.54 | — |
| 2023-06-14 | 10.57 | $10.54 | 3700 |
| 2023-06-13 | 10.57 | $10.58 | — |
| 2023-06-12 | 10.57 | $10.58 | — |
| 2023-06-09 | 10.57 | $10.58 | — |
| 2023-06-08 | 10.56 | $10.58 | 100 |
| 2023-06-07 | 10.56 | $10.58 | — |
| 2023-06-06 | 10.56 | $10.58 | — |
| 2023-06-05 | 10.56 | $10.58 | — |
| 2023-06-02 | 10.55 | $10.58 | 9900 |
| 2023-06-01 | 10.55 | $10.54 | 5000 |
| 2023-05-31 | 10.55 | $10.54 | 200 |
| 2023-05-30 | 10.55 | $10.55 | 100 |
| 2023-05-26 | 10.55 | $10.55 | 100 |
| 2023-05-25 | 10.55 | $10.57 | — |
| 2023-05-24 | 10.54 | $10.57 | — |
| 2023-05-23 | 10.54 | $10.57 | 700 |
| 2023-05-22 | 10.54 | $10.57 | 6500 |
| 2023-05-19 | 10.53 | $10.54 | 100 |
| 2023-05-18 | 10.53 | $10.54 | — |
| 2023-05-17 | 10.53 | $10.54 | 3600 |
| 2023-05-16 | 10.53 | $10.54 | — |
| 2023-05-15 | 10.52 | $10.54 | 3800 |
| 2023-05-12 | 10.52 | $10.56 | — |
| 2023-05-11 | 10.52 | $10.56 | 100 |
| 2023-05-10 | 10.51 | $10.52 | — |
| 2023-05-09 | 10.51 | $10.52 | — |
| 2023-05-08 | 10.51 | $10.52 | — |
| 2023-05-05 | 10.51 | $10.52 | — |
| 2023-05-04 | 10.51 | $10.52 | — |
| 2023-05-03 | 10.51 | $10.52 | 100 |
| 2023-05-02 | 10.51 | $10.52 | 1900 |
| 2023-05-01 | 10.52 | $10.50 | — |
| 2023-04-28 | 10.52 | $10.50 | 50000 |
| 2023-04-27 | 10.52 | $10.50 | 1000 |
| 2023-04-26 | 10.53 | $10.52 | 100 |
| 2023-04-25 | 10.53 | $10.50 | 2300 |
| 2023-04-24 | 10.53 | $10.51 | — |
| 2023-04-21 | 10.53 | $10.51 | 142300 |
| 2023-04-20 | 10.54 | $10.50 | — |
| 2023-04-19 | 10.54 | $10.50 | — |
| 2023-04-18 | 10.55 | $10.50 | 500 |
| 2023-04-17 | 10.55 | $10.56 | 200 |
| 2023-04-14 | 10.55 | $10.49 | 197800 |
| 2023-04-13 | 10.55 | $10.50 | 400 |
| 2023-04-12 | 10.56 | $10.56 | 2600 |
| 2023-04-11 | 10.56 | $10.59 | 5500 |
| 2023-04-10 | 10.55 | $10.60 | 301300 |
| 2023-04-06 | 10.54 | $10.57 | 581600 |
| 2023-04-05 | 10.54 | $10.56 | 204400 |
| 2023-04-04 | 10.53 | $10.59 | 1200 |
| 2023-04-03 | 10.52 | $10.59 | 9600 |
| 2023-03-31 | 10.52 | $10.54 | 20200 |
| 2023-03-30 | 10.51 | $10.52 | — |
| 2023-03-29 | 10.51 | $10.52 | 500 |
| 2023-03-28 | 10.51 | $10.52 | 52600 |
| 2023-03-27 | 10.50 | $10.54 | — |
| 2023-03-24 | 10.50 | $10.54 | — |
| 2023-03-23 | 10.49 | $10.54 | — |
| 2023-03-22 | 10.48 | $10.54 | 500 |
| 2023-03-21 | 10.47 | $10.52 | 14100 |
| 2023-03-20 | 10.47 | $10.51 | 6800 |
| 2023-03-17 | 10.46 | $10.50 | 51300 |
| 2023-03-16 | 10.46 | $10.52 | 1200 |
| 2023-03-15 | 10.45 | $10.48 | 12200 |
| 2023-03-14 | 10.44 | $10.45 | 100 |
| 2023-03-13 | 10.44 | $10.46 | — |
| 2023-03-10 | 10.43 | $10.46 | 51500 |
| 2023-03-09 | 10.43 | $10.46 | 11900 |
| 2023-03-08 | 10.42 | $10.45 | 50100 |
| 2023-03-07 | 10.42 | $10.46 | 150100 |
| 2023-03-06 | 10.41 | $10.46 | 200 |
| 2023-03-03 | 10.41 | $10.46 | 25300 |
| 2023-03-02 | 10.40 | $10.46 | 16500 |
| 2023-03-01 | 10.39 | $10.45 | 20400 |
| 2023-02-28 | 10.39 | $10.41 | 200 |
| 2023-02-27 | 10.38 | $10.41 | 900 |
| 2023-02-24 | 10.38 | $10.42 | 200 |
| 2023-02-23 | 10.37 | $10.39 | — |
| 2023-02-22 | 10.37 | $10.39 | — |
| 2023-02-21 | 10.37 | $10.39 | 9100 |
| 2023-02-17 | 10.36 | $10.39 | 100 |
| 2023-02-16 | 10.36 | $10.39 | 1800 |
| 2023-02-15 | 10.35 | $10.37 | 1000 |
| 2023-02-14 | 10.35 | $10.36 | 1200 |
| 2023-02-13 | 10.35 | $10.36 | 2900 |
| 2023-02-10 | 10.35 | $10.36 | 200 |
| 2023-02-09 | 10.35 | $10.36 | 100 |
| 2023-02-08 | 10.35 | $10.36 | — |
| 2023-02-07 | 10.34 | $10.36 | 5600 |
| 2023-02-06 | 10.34 | $10.36 | 100 |
| 2023-02-03 | 10.34 | $10.35 | 1600 |
| 2023-02-02 | 10.33 | $10.36 | 100 |
| 2023-02-01 | 10.33 | $10.34 | — |
| 2023-01-31 | 10.33 | $10.34 | 90800 |
| 2023-01-30 | 10.32 | $10.34 | 200 |
| 2023-01-27 | 10.32 | $10.35 | 100 |
| 2023-01-26 | 10.32 | $10.34 | — |
| 2023-01-25 | 10.31 | $10.34 | 100 |
| 2023-01-24 | 10.31 | $10.33 | — |
| 2023-01-23 | 10.30 | $10.33 | 137600 |
| 2023-01-20 | 10.30 | $10.33 | 400 |
| 2023-01-19 | 10.29 | $10.31 | 1800 |
| 2023-01-18 | 10.29 | $10.31 | 400 |
| 2023-01-17 | 10.28 | $10.33 | — |
| 2023-01-13 | 10.27 | $10.33 | — |
| 2023-01-12 | 10.26 | $10.33 | 64500 |
| 2023-01-11 | 10.25 | $10.31 | 200 |
| 2023-01-10 | 10.24 | $10.31 | 400 |
| 2023-01-09 | 10.23 | $10.27 | 300 |
| 2023-01-06 | 10.23 | $10.27 | 4600 |
| 2023-01-05 | 10.22 | $10.28 | 1.4M |
| 2023-01-04 | 10.21 | $10.27 | 300 |
| 2023-01-03 | 10.20 | $10.26 | 12900 |
| 2022-12-30 | 10.19 | $10.25 | 300 |
| 2022-12-29 | 10.19 | $10.25 | — |
| 2022-12-28 | 10.18 | $10.25 | 200 |
| 2022-12-27 | 10.17 | $10.22 | 10700 |
| 2022-12-23 | 10.16 | $10.18 | 10000 |
| 2022-12-22 | 10.16 | $10.20 | 100 |
| 2022-12-21 | 10.16 | $10.20 | 9500 |
| 2022-12-20 | 10.15 | $10.15 | 1200 |
| 2022-12-19 | 10.15 | $10.15 | — |
| 2022-12-16 | 10.15 | $10.15 | — |
| 2022-12-15 | 10.15 | $10.15 | 100 |
| 2022-12-14 | 10.15 | $10.15 | 100 |
| 2022-12-13 | 10.15 | $10.15 | — |
| 2022-12-12 | 10.15 | $10.15 | 8000 |
| 2022-12-09 | 10.15 | $10.20 | — |
| 2022-12-08 | 10.15 | $10.20 | 1000 |
| 2022-12-07 | 10.14 | $10.14 | — |
| 2022-12-06 | 10.14 | $10.14 | — |
| 2022-12-05 | 10.14 | $10.14 | — |
| 2022-12-02 | 10.14 | $10.14 | — |
| 2022-12-01 | 10.13 | $10.14 | 2300 |
| 2022-11-30 | 10.13 | $10.15 | — |
| 2022-11-29 | 10.13 | $10.15 | — |
| 2022-11-28 | 10.12 | $10.15 | — |
| 2022-11-25 | 10.12 | $10.15 | — |
| 2022-11-23 | 10.11 | $10.15 | — |
| 2022-11-22 | 10.11 | $10.15 | 333000 |
| 2022-11-21 | 10.10 | $10.14 | 6600 |
| 2022-11-18 | 10.10 | $10.13 | 500 |
| 2022-11-17 | 10.09 | $10.14 | — |
| 2022-11-16 | 10.09 | $10.14 | — |
| 2022-11-15 | 10.08 | $10.14 | 1800 |
| 2022-11-14 | 10.08 | $10.08 | — |
| 2022-11-11 | 10.08 | $10.08 | — |
| 2022-11-10 | 10.07 | $10.08 | — |
| 2022-11-09 | 10.07 | $10.08 | — |
| 2022-11-08 | 10.07 | $10.08 | — |
| 2022-11-07 | 10.07 | $10.08 | — |
| 2022-11-04 | 10.07 | $10.08 | — |
| 2022-11-03 | 10.07 | $10.08 | 46000 |
| 2022-11-02 | 10.07 | $10.08 | 500 |
| 2022-11-01 | 10.07 | $10.07 | — |
| 2022-10-31 | 10.07 | $10.07 | 300 |
| 2022-10-28 | 10.07 | $10.07 | 400 |
| 2022-10-27 | 10.07 | $10.06 | 47500 |
| 2022-10-26 | 10.07 | $10.06 | 8400 |
| 2022-10-25 | 10.07 | $10.06 | — |
| 2022-10-24 | 10.07 | $10.06 | 1400 |
| 2022-10-21 | 10.07 | $10.06 | 1500 |
| 2022-10-20 | 10.07 | $10.08 | — |
| 2022-10-19 | 10.07 | $10.08 | — |
| 2022-10-18 | 10.07 | $10.08 | 10900 |
| 2022-10-17 | 10.07 | $10.07 | — |
| 2022-10-14 | 10.07 | $10.07 | 200 |
| 2022-10-13 | 10.06 | $10.07 | 100 |
| 2022-10-12 | 10.06 | $10.07 | 300 |
| 2022-10-11 | 10.06 | $10.07 | 6100 |
| 2022-10-10 | 10.06 | $10.07 | 200 |
| 2022-10-07 | 10.06 | $10.07 | — |
| 2022-10-06 | 10.06 | $10.07 | — |
| 2022-10-05 | 10.06 | $10.07 | — |
| 2022-10-04 | 10.06 | $10.07 | 30100 |
| 2022-10-03 | 10.06 | $10.05 | 500 |
| 2022-09-30 | 10.06 | $10.06 | 31400 |
| 2022-09-29 | 10.06 | $10.06 | — |
| 2022-09-28 | 10.06 | $10.06 | — |
| 2022-09-27 | 10.06 | $10.06 | 1100 |
| 2022-09-26 | 10.07 | $10.05 | 400 |
| 2022-09-23 | 10.07 | $10.06 | 89100 |
| 2022-09-22 | 10.07 | $10.04 | — |
| 2022-09-21 | 10.08 | $10.04 | 1300 |
| 2022-09-20 | 10.08 | $10.04 | 1200 |
| 2022-09-19 | 10.09 | $10.04 | 600 |
| 2022-09-16 | 10.09 | $10.04 | 500 |
| 2022-09-15 | 10.10 | $10.04 | 500 |
| 2022-09-14 | 10.10 | $10.04 | 500 |
| 2022-09-13 | 10.11 | $10.09 | — |
| 2022-09-12 | 10.11 | $10.09 | 1100 |
| 2022-09-09 | 10.11 | $10.13 | — |
| 2022-09-08 | 10.11 | $10.13 | — |
| 2022-09-07 | 10.10 | $10.13 | — |
| 2022-09-06 | 10.10 | $10.13 | — |
| 2022-09-02 | 10.09 | $10.13 | — |
| 2022-09-01 | 10.09 | $10.13 | — |
| 2022-08-31 | 10.08 | $10.13 | 100 |
| 2022-08-30 | 10.07 | $10.13 | 100 |
| 2022-08-29 | 10.07 | $10.09 | — |
| 2022-08-26 | 10.06 | $10.09 | — |
| 2022-08-25 | 10.06 | $10.09 | 300 |
| 2022-08-24 | 10.06 | $10.04 | 4300 |
| 2022-08-23 | 10.06 | $10.20 | 6900 |
| 2022-08-22 | 10.04 | $10.04 | 200 |
| 2022-08-19 | 10.05 | $10.03 | 100 |
| 2022-08-18 | 10.05 | $10.04 | — |
| 2022-08-17 | 10.05 | $10.04 | — |
| 2022-08-16 | 10.05 | $10.04 | — |
| 2022-08-15 | 10.05 | $10.04 | — |
| 2022-08-12 | 10.05 | $10.04 | 100 |
| 2022-08-11 | 10.05 | $10.04 | 100 |
| 2022-08-10 | 10.05 | $10.04 | 23900 |
| 2022-08-09 | 10.05 | $10.06 | — |
| 2022-08-08 | 10.04 | $10.06 | 200 |
| 2022-08-05 | 10.04 | $10.04 | 2300 |
| 2022-08-04 | 10.04 | $10.07 | — |
| 2022-08-03 | 10.03 | $10.07 | 700 |
| 2022-08-02 | 10.03 | $10.06 | — |
| 2022-08-01 | 10.02 | $10.06 | — |
| 2022-07-29 | 10.02 | $10.06 | — |
| 2022-07-28 | 10.01 | $10.06 | 1.5M |
| 2022-07-27 | 10.01 | $10.03 | 466400 |
| 2022-07-26 | 10.01 | $10.01 | — |
| 2022-07-25 | 10.01 | $10.01 | — |
| 2022-07-22 | 10.00 | $10.01 | — |
| 2022-07-21 | 10.00 | $10.01 | — |
| 2022-07-20 | 10.00 | $10.01 | — |
| 2022-07-19 | 10.00 | $10.01 | 3100 |
| 2022-07-18 | 10.00 | $10.01 | 100100 |
| 2022-07-15 | 10.00 | $10.01 | — |
| 2022-07-14 | 9.99 | $10.01 | — |
| 2022-07-13 | 9.99 | $10.01 | 5300 |
| 2022-07-12 | 9.99 | $10.00 | — |
| 2022-07-11 | 9.99 | $10.00 | 15300 |
| 2022-07-08 | 9.99 | $10.00 | — |
| 2022-07-07 | 9.99 | $10.00 | 10200 |
| 2022-07-06 | 9.99 | $9.98 | — |
| 2022-07-05 | 9.99 | $9.98 | — |
| 2022-07-01 | 9.99 | $9.98 | 200 |
| 2022-06-30 | 9.99 | $10.02 | 100 |
| 2022-06-29 | 9.98 | $9.98 | — |
| 2022-06-28 | 9.98 | $9.98 | — |
| 2022-06-27 | 9.99 | $9.98 | — |
| 2022-06-24 | 9.99 | $9.98 | — |
| 2022-06-23 | 9.99 | $9.98 | 900 |
| 2022-06-22 | 9.99 | $9.98 | 200 |
| 2022-06-21 | 9.99 | $9.99 | 1200 |
| 2022-06-17 | 9.99 | $9.99 | — |
| 2022-06-16 | 9.99 | $9.99 | — |
| 2022-06-15 | 9.99 | $9.99 | 600 |
| 2022-06-14 | 9.99 | $9.99 | 2200 |
| 2022-06-13 | 9.99 | $9.99 | — |
| 2022-06-10 | 9.99 | $9.99 | 5800 |
| 2022-06-09 | 9.99 | $9.98 | 4000 |
| 2022-06-08 | 9.99 | $9.98 | 10300 |
| 2022-06-07 | 9.99 | $10.00 | 1000 |
| 2022-06-06 | 9.99 | $9.98 | — |
| 2022-06-03 | 9.99 | $9.98 | 8100 |
| 2022-06-02 | 9.99 | $9.99 | — |
| 2022-06-01 | 9.99 | $9.99 | — |
| 2022-05-31 | 9.99 | $9.99 | — |
| 2022-05-27 | 9.99 | $9.99 | 500 |
| 2022-05-26 | 9.98 | $9.96 | 4300 |
| 2022-05-25 | 9.99 | $10.00 | — |
| 2022-05-24 | 9.98 | $10.00 | — |
| 2022-05-23 | 9.98 | $10.00 | — |
| 2022-05-20 | 9.98 | $10.00 | — |
| 2022-05-19 | 9.98 | $10.00 | — |
| 2022-05-18 | 9.97 | $10.00 | 5000 |
| 2022-05-17 | 9.97 | $9.97 | — |
| 2022-05-16 | 9.97 | $9.97 | 1800 |
| 2022-05-13 | 9.97 | $9.97 | — |
| 2022-05-12 | 9.97 | $9.97 | — |
| 2022-05-11 | 9.97 | $9.97 | 3000 |
| 2022-05-10 | 9.97 | $9.98 | — |
| 2022-05-09 | 9.97 | $9.98 | 6600 |
| 2022-05-06 | 9.97 | $9.97 | — |
| 2022-05-05 | 9.97 | $9.97 | — |
| 2022-05-04 | 9.97 | $9.97 | 500 |
| 2022-05-03 | 9.97 | $9.99 | 200 |
| 2022-05-02 | 9.97 | $9.97 | — |
| 2022-04-29 | 9.97 | $9.97 | — |
| 2022-04-28 | 9.97 | $9.97 | 200 |
| 2022-04-27 | 9.96 | $9.97 | 400 |
| 2022-04-26 | 9.96 | $9.97 | — |
| 2022-04-25 | 9.96 | $9.97 | 600 |
| 2022-04-22 | 9.96 | $9.96 | — |
| 2022-04-21 | 9.96 | $9.96 | — |
| 2022-04-20 | 9.96 | $9.96 | — |
| 2022-04-19 | 9.96 | $9.96 | 2300 |
| 2022-04-18 | 9.96 | $9.96 | 2100 |
| 2022-04-14 | 9.96 | $9.98 | — |
| 2022-04-13 | 9.95 | $9.98 | 400 |
| 2022-04-12 | 9.95 | $9.98 | 28300 |
| 2022-04-11 | 9.95 | $9.96 | 6000 |
| 2022-04-08 | 9.95 | $9.95 | 410700 |
| 2022-04-07 | 9.94 | $9.96 | — |
| 2022-04-06 | 9.94 | $9.96 | 900 |
| 2022-04-05 | 9.94 | $9.95 | 24700 |
| 2022-04-04 | 9.94 | $9.94 | 1100 |
| 2022-04-01 | 9.94 | $9.94 | — |
| 2022-03-31 | 9.94 | $9.94 | 1400 |
| 2022-03-30 | 9.94 | $9.94 | 100 |
| 2022-03-29 | 9.94 | $9.94 | 88800 |
| 2022-03-28 | 9.94 | $9.94 | 2500 |
| 2022-03-25 | 9.94 | $9.95 | — |
| 2022-03-24 | 9.93 | $9.95 | 2100 |
| 2022-03-23 | 9.93 | $9.94 | 92800 |
| 2022-03-22 | 9.93 | $9.94 | 23900 |
| 2022-03-21 | 9.93 | $9.93 | 10700 |
| 2022-03-18 | 9.93 | $9.94 | 9300 |
| 2022-03-17 | 9.92 | $9.94 | 10200 |
| 2022-03-16 | 9.92 | $9.92 | — |
| 2022-03-15 | 9.92 | $9.92 | — |
| 2022-03-14 | 9.92 | $9.92 | 400 |
| 2022-03-11 | 9.92 | $9.93 | 1100 |
| 2022-03-10 | 9.92 | $9.93 | 800 |
| 2022-03-09 | 9.92 | $9.94 | 6400 |
| 2022-03-08 | 9.91 | $9.94 | 1800 |
| 2022-03-07 | 9.91 | $9.93 | — |
| 2022-03-04 | 9.91 | $9.93 | 39300 |
| 2022-03-03 | 9.90 | $9.92 | — |
| 2022-03-02 | 9.90 | $9.92 | 32600 |
| 2022-03-01 | 9.90 | $9.91 | 55700 |
| 2022-02-28 | 9.90 | $9.91 | 107200 |
| 2022-02-25 | 9.89 | $9.90 | 2600 |
| 2022-02-24 | 9.89 | $9.90 | 3000 |
| 2022-02-23 | 9.89 | $9.90 | — |
| 2022-02-22 | 9.89 | $9.90 | 131800 |
| 2022-02-18 | 9.89 | $9.90 | — |
| 2022-02-17 | 9.89 | $9.90 | 166600 |
| 2022-02-16 | 9.89 | $9.90 | 100 |
| 2022-02-15 | 9.88 | $9.90 | 110700 |
| 2022-02-14 | 9.88 | $9.88 | 200 |
| 2022-02-11 | 9.88 | $9.88 | 100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.81
2024-09-19
Close Price
$10.86
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.88
Average
10.46
Maximum
11.46
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-09-19 | 10.81 | $10.86 | — |
| 2024-09-18 | 10.81 | $10.86 | — |
| 2024-09-17 | 10.81 | $10.86 | — |
| 2024-09-16 | 10.81 | $10.86 | — |
| 2024-09-13 | 10.81 | $10.86 | — |
| 2024-09-12 | 10.81 | $10.86 | — |
| 2024-09-11 | 10.81 | $10.86 | — |
| 2024-09-10 | 10.82 | $10.86 | — |
| 2024-09-09 | 10.82 | $10.86 | — |
| 2024-09-06 | 10.83 | $10.86 | — |
| 2024-09-05 | 10.84 | $10.86 | — |
| 2024-09-04 | 10.85 | $10.86 | — |
| 2024-09-03 | 10.86 | $10.86 | — |
| 2024-08-30 | 10.88 | $10.86 | — |
| 2024-08-29 | 10.90 | $10.86 | — |
| 2024-08-28 | 10.92 | $10.86 | — |
| 2024-08-27 | 10.95 | $10.86 | — |
| 2024-08-26 | 10.98 | $10.86 | — |
| 2024-08-23 | 11.02 | $10.86 | — |
| 2024-08-22 | 11.07 | $10.86 | — |
| 2024-08-21 | 11.12 | $10.86 | — |
| 2024-08-20 | 11.18 | $10.86 | — |
| 2024-08-19 | 11.26 | $10.86 | 4644 |
| 2024-08-16 | 11.35 | $10.97 | 33733 |
| 2024-08-14 | 11.42 | $11.43 | 14338 |
| 2024-08-13 | 11.41 | $11.41 | 107 |
| 2024-08-05 | 11.41 | $11.41 | 419 |
| 2024-08-02 | 11.40 | $11.41 | 109 |
| 2024-07-26 | 11.39 | $11.30 | 208 |
| 2024-07-24 | 11.41 | $11.41 | 102 |
| 2024-07-23 | 11.40 | $11.41 | 105 |
| 2024-07-18 | 11.39 | $11.40 | 5 |
| 2024-07-15 | 11.38 | $11.30 | 217 |
| 2024-07-10 | 11.39 | $11.39 | 345 |
| 2024-07-01 | 11.39 | $11.39 | 118 |
| 2024-06-26 | 11.38 | $11.39 | 102 |
| 2024-06-25 | 11.37 | $11.39 | 110 |
| 2024-06-17 | 11.35 | $11.40 | 228 |
| 2024-06-13 | 11.34 | $11.30 | 474 |
| 2024-06-10 | 11.34 | $11.26 | 1253 |
| 2024-06-07 | 11.34 | $11.26 | 213 |
| 2024-06-05 | 11.35 | $11.26 | 2512 |
| 2024-06-03 | 11.36 | $11.38 | 394 |
| 2024-05-31 | 11.35 | $11.24 | 406 |
| 2024-05-28 | 11.36 | $11.22 | 100 |
| 2024-05-24 | 11.38 | $11.22 | — |
| 2024-05-23 | 11.41 | $11.22 | — |
| 2024-05-22 | 11.43 | $11.22 | 224 |
| 2024-05-15 | 11.46 | $11.44 | 186 |
| 2024-05-14 | 11.44 | $11.43 | 206 |
| 2024-05-13 | 11.43 | $11.44 | 83 |
| 2024-05-09 | 11.40 | $11.44 | 413 |
| 2024-05-06 | 11.38 | $11.44 | 4462 |
| 2024-05-03 | 11.34 | $11.39 | 14748 |
| 2024-05-02 | 11.32 | $11.35 | 535 |
| 2024-05-01 | 11.29 | $11.35 | 1891 |
| 2024-04-30 | 11.26 | $11.35 | 1299 |
| 2024-04-29 | 11.23 | $11.60 | 1817 |
| 2024-04-26 | 11.13 | $11.40 | 1248 |
| 2024-04-23 | 11.07 | $11.22 | 1045 |
| 2024-04-22 | 11.02 | $11.05 | 98141 |
| 2024-04-15 | 11.01 | $11.04 | 119 |
| 2024-04-12 | 11.00 | $11.01 | 143092 |
| 2024-04-11 | 10.99 | $11.00 | 41682 |
| 2024-04-09 | 10.98 | $11.00 | 704 |
| 2024-04-04 | 10.97 | $10.99 | 1762 |
| 2024-04-03 | 10.96 | $10.99 | 10325 |
| 2024-04-02 | 10.95 | $10.98 | 139 |
| 2024-03-28 | 10.94 | $11.00 | 149779 |
| 2024-03-27 | 10.93 | $11.00 | 510 |
| 2024-03-26 | 10.91 | $10.95 | 166 |
| 2024-03-22 | 10.89 | $10.89 | 8178 |
| 2024-03-20 | 10.89 | $10.90 | 472 |
| 2024-03-18 | 10.88 | $10.90 | 356 |
| 2024-03-15 | 10.88 | $10.90 | 99 |
| 2024-03-12 | 10.87 | $10.90 | 100 |
| 2024-03-11 | 10.86 | $10.88 | 4059 |
| 2024-03-08 | 10.86 | $10.90 | 1280 |
| 2024-03-07 | 10.84 | $10.87 | 15235 |
| 2024-03-06 | 10.84 | $10.85 | 9127 |
| 2024-03-05 | 10.83 | $10.83 | 1800 |
| 2024-03-04 | 10.83 | $10.84 | 25103 |
| 2024-03-01 | 10.83 | $10.84 | 8024 |
| 2024-02-29 | 10.83 | $10.84 | 8797 |
| 2024-02-27 | 10.82 | $10.83 | 5886 |
| 2024-02-26 | 10.82 | $10.82 | 200 |
| 2024-02-23 | 10.82 | $10.82 | 161319 |
| 2024-02-22 | 10.82 | $10.81 | 29958 |
| 2024-02-21 | 10.82 | $10.79 | 10012 |
| 2024-02-20 | 10.83 | $10.81 | 7305 |
| 2024-02-16 | 10.83 | $10.82 | — |
| 2024-02-15 | 10.83 | $10.82 | 2155 |
| 2024-02-14 | 10.83 | $10.82 | — |
| 2024-02-13 | 10.83 | $10.82 | — |
| 2024-02-12 | 10.83 | $10.82 | 2185 |
| 2024-02-09 | 10.83 | $10.81 | — |
| 2024-02-08 | 10.83 | $10.81 | 884 |
| 2024-02-07 | 10.83 | $10.82 | — |
| 2024-02-06 | 10.83 | $10.82 | 69558 |
| 2024-02-05 | 10.83 | $10.81 | 1200 |
| 2024-02-02 | 10.83 | $10.84 | — |
| 2024-02-01 | 10.83 | $10.84 | 31459 |
| 2024-01-31 | 10.82 | $10.81 | — |
| 2024-01-30 | 10.82 | $10.81 | — |
| 2024-01-29 | 10.82 | $10.81 | — |
| 2024-01-26 | 10.82 | $10.81 | — |
| 2024-01-25 | 10.82 | $10.81 | 100000 |
| 2024-01-24 | 10.82 | $10.79 | 120977 |
| 2024-01-23 | 10.82 | $10.79 | 2028 |
| 2024-01-22 | 10.83 | $10.85 | — |
| 2024-01-19 | 10.82 | $10.85 | 1079 |
| 2024-01-18 | 10.81 | $10.81 | 950869 |
| 2024-01-17 | 10.80 | $10.84 | 115479 |
| 2024-01-16 | 10.79 | $10.80 | — |
| 2024-01-12 | 10.78 | $10.80 | — |
| 2024-01-11 | 10.78 | $10.80 | — |
| 2024-01-10 | 10.77 | $10.80 | 9715 |
| 2024-01-09 | 10.76 | $10.75 | 4710 |
| 2024-01-08 | 10.76 | $10.75 | — |
| 2024-01-05 | 10.76 | $10.75 | — |
| 2024-01-04 | 10.77 | $10.75 | 3481 |
| 2024-01-03 | 10.77 | $10.75 | 14525 |
| 2024-01-02 | 10.77 | $10.80 | — |
| 2023-12-29 | 10.76 | $10.79 | 322 |
| 2023-12-28 | 10.75 | $10.78 | — |
| 2023-12-27 | 10.74 | $10.78 | 4363 |
| 2023-12-26 | 10.73 | $10.72 | — |
| 2023-12-22 | 10.73 | $10.72 | 192 |
| 2023-12-21 | 10.73 | $10.73 | 13045 |
| 2023-12-20 | 10.73 | $10.72 | — |
| 2023-12-19 | 10.73 | $10.72 | 100020 |
| 2023-12-18 | 10.73 | $10.73 | — |
| 2023-12-15 | 10.72 | $10.73 | 4144 |
| 2023-12-14 | 10.72 | $10.71 | 2058 |
| 2023-12-13 | 10.72 | $10.71 | — |
| 2023-12-12 | 10.72 | $10.71 | — |
| 2023-12-11 | 10.72 | $10.71 | 744 |
| 2023-12-08 | 10.72 | $10.73 | 1106 |
| 2023-12-07 | 10.72 | $10.72 | 10413 |
| 2023-12-06 | 10.72 | $10.72 | 36320 |
| 2023-12-05 | 10.71 | $10.72 | — |
| 2023-12-04 | 10.71 | $10.72 | 62216 |
| 2023-12-01 | 10.71 | $10.73 | 406 |
| 2023-11-30 | 10.70 | $10.73 | 948 |
| 2023-11-29 | 10.69 | $10.69 | — |
| 2023-11-28 | 10.69 | $10.69 | 3240 |
| 2023-11-27 | 10.69 | $10.69 | 20529 |
| 2023-11-24 | 10.69 | $10.72 | 1280 |
| 2023-11-22 | 10.68 | $10.69 | 825 |
| 2023-11-21 | 10.68 | $10.69 | 98453 |
| 2023-11-20 | 10.68 | $10.68 | — |
| 2023-11-17 | 10.68 | $10.68 | — |
| 2023-11-16 | 10.68 | $10.68 | 207 |
| 2023-11-15 | 10.68 | $10.68 | 522 |
| 2023-11-14 | 10.68 | $10.67 | — |
| 2023-11-13 | 10.68 | $10.67 | — |
| 2023-11-10 | 10.68 | $10.67 | — |
| 2023-11-09 | 10.68 | $10.67 | 1249 |
| 2023-11-08 | 10.68 | $10.67 | — |
| 2023-11-07 | 10.68 | $10.67 | 2916 |
| 2023-11-06 | 10.68 | $10.65 | — |
| 2023-11-03 | 10.69 | $10.65 | 13254 |
| 2023-11-02 | 10.70 | $10.70 | — |
| 2023-11-01 | 10.69 | $10.70 | 300 |
| 2023-10-31 | 10.69 | $10.70 | 10709 |
| 2023-10-30 | 10.69 | $10.70 | 8936 |
| 2023-10-27 | 10.68 | $10.70 | — |
| 2023-10-26 | 10.68 | $10.70 | 21321 |
| 2023-10-25 | 10.67 | $10.70 | — |
| 2023-10-24 | 10.66 | $10.70 | — |
| 2023-10-23 | 10.66 | $10.70 | — |
| 2023-10-20 | 10.65 | $10.70 | 537 |
| 2023-10-19 | 10.64 | $10.64 | 825416 |
| 2023-10-18 | 10.64 | $10.64 | 14809 |
| 2023-10-17 | 10.64 | $10.64 | 8302 |
| 2023-10-16 | 10.63 | $10.64 | — |
| 2023-10-13 | 10.63 | $10.64 | 200 |
| 2023-10-12 | 10.63 | $10.64 | — |
| 2023-10-11 | 10.63 | $10.64 | — |
| 2023-10-10 | 10.63 | $10.64 | — |
| 2023-10-09 | 10.63 | $10.64 | 100 |
| 2023-10-06 | 10.63 | $10.64 | 110 |
| 2023-10-05 | 10.63 | $10.64 | — |
| 2023-10-04 | 10.63 | $10.64 | — |
| 2023-10-03 | 10.63 | $10.64 | 240 |
| 2023-10-02 | 10.63 | $10.66 | 342 |
| 2023-09-29 | 10.63 | $10.61 | — |
| 2023-09-28 | 10.64 | $10.61 | 9602 |
| 2023-09-27 | 10.64 | $10.66 | — |
| 2023-09-26 | 10.64 | $10.66 | — |
| 2023-09-25 | 10.64 | $10.66 | 46204 |
| 2023-09-22 | 10.64 | $10.60 | — |
| 2023-09-21 | 10.65 | $10.60 | — |
| 2023-09-20 | 10.66 | $10.60 | — |
| 2023-09-19 | 10.67 | $10.60 | 100 |
| 2023-09-18 | 10.69 | $10.60 | — |
| 2023-09-15 | 10.70 | $10.60 | 782 |
| 2023-09-14 | 10.72 | $10.70 | — |
| 2023-09-13 | 10.73 | $10.70 | — |
| 2023-09-12 | 10.73 | $10.70 | 3934 |
| 2023-09-11 | 10.73 | $10.72 | — |
| 2023-09-08 | 10.73 | $10.72 | 251 |
| 2023-09-07 | 10.73 | $10.74 | — |
| 2023-09-06 | 10.72 | $10.74 | 1557 |
| 2023-09-05 | 10.72 | $10.72 | — |
| 2023-09-01 | 10.71 | $10.72 | — |
| 2023-08-31 | 10.71 | $10.72 | 878 |
| 2023-08-30 | 10.70 | $10.73 | 25249 |
| 2023-08-29 | 10.69 | $10.70 | 174 |
| 2023-08-28 | 10.69 | $10.68 | 319 |
| 2023-08-25 | 10.69 | $10.73 | 567 |
| 2023-08-24 | 10.68 | $10.73 | 4838 |
| 2023-08-23 | 10.66 | $10.70 | 2981 |
| 2023-08-22 | 10.66 | $10.58 | 1250 |
| 2023-08-21 | 10.67 | $10.59 | 100 |
| 2023-08-18 | 10.68 | $10.59 | 513 |
| 2023-08-17 | 10.70 | $10.71 | 484526 |
| 2023-08-16 | 10.70 | $10.66 | 100 |
| 2023-08-15 | 10.70 | $10.66 | — |
| 2023-08-14 | 10.70 | $10.66 | 120 |
| 2023-08-11 | 10.71 | $10.75 | — |
| 2023-08-10 | 10.69 | $10.75 | 100 |
| 2023-08-09 | 10.68 | $10.75 | 204 |
| 2023-08-08 | 10.66 | $10.70 | 566 |
| 2023-08-07 | 10.64 | $10.66 | — |
| 2023-08-04 | 10.64 | $10.66 | 1300 |
| 2023-08-03 | 10.63 | $10.68 | 200 |
| 2023-08-02 | 10.62 | $10.62 | 1800 |
| 2023-08-01 | 10.61 | $10.63 | 17500 |
| 2023-07-31 | 10.61 | $10.62 | 100 |
| 2023-07-28 | 10.60 | $10.62 | 1400 |
| 2023-07-27 | 10.60 | $10.61 | — |
| 2023-07-26 | 10.60 | $10.61 | 4700 |
| 2023-07-25 | 10.59 | $10.58 | — |
| 2023-07-24 | 10.59 | $10.58 | — |
| 2023-07-21 | 10.59 | $10.58 | 2000 |
| 2023-07-20 | 10.59 | $10.58 | 4500 |
| 2023-07-19 | 10.60 | $10.60 | 100 |
| 2023-07-18 | 10.59 | $10.60 | 100 |
| 2023-07-17 | 10.59 | $10.60 | — |
| 2023-07-14 | 10.59 | $10.60 | 2600 |
| 2023-07-13 | 10.58 | $10.59 | 6400 |
| 2023-07-12 | 10.58 | $10.59 | — |
| 2023-07-11 | 10.58 | $10.59 | 100 |
| 2023-07-10 | 10.57 | $10.59 | 5000 |
| 2023-07-07 | 10.57 | $10.59 | — |
| 2023-07-06 | 10.56 | $10.59 | 6800 |
| 2023-07-05 | 10.56 | $10.58 | 23500 |
| 2023-07-03 | 10.55 | $10.58 | 12600 |
| 2023-06-30 | 10.55 | $10.56 | 500 |
| 2023-06-29 | 10.54 | $10.51 | — |
| 2023-06-28 | 10.55 | $10.51 | 600 |
| 2023-06-27 | 10.56 | $10.56 | 100 |
| 2023-06-26 | 10.56 | $10.56 | — |
| 2023-06-23 | 10.56 | $10.56 | 100 |
| 2023-06-22 | 10.56 | $10.54 | 100 |
| 2023-06-21 | 10.56 | $10.54 | — |
| 2023-06-20 | 10.56 | $10.54 | — |
| 2023-06-16 | 10.57 | $10.54 | — |
| 2023-06-15 | 10.57 | $10.54 | — |
| 2023-06-14 | 10.58 | $10.54 | 3700 |
| 2023-06-13 | 10.58 | $10.58 | — |
| 2023-06-12 | 10.58 | $10.58 | — |
| 2023-06-09 | 10.58 | $10.58 | — |
| 2023-06-08 | 10.58 | $10.58 | 100 |
| 2023-06-07 | 10.57 | $10.58 | — |
| 2023-06-06 | 10.57 | $10.58 | — |
| 2023-06-05 | 10.57 | $10.58 | — |
| 2023-06-02 | 10.56 | $10.58 | 9900 |
| 2023-06-01 | 10.56 | $10.54 | 5000 |
| 2023-05-31 | 10.56 | $10.54 | 200 |
| 2023-05-30 | 10.56 | $10.55 | 100 |
| 2023-05-26 | 10.56 | $10.55 | 100 |
| 2023-05-25 | 10.56 | $10.57 | — |
| 2023-05-24 | 10.56 | $10.57 | — |
| 2023-05-23 | 10.55 | $10.57 | 700 |
| 2023-05-22 | 10.55 | $10.57 | 6500 |
| 2023-05-19 | 10.54 | $10.54 | 100 |
| 2023-05-18 | 10.54 | $10.54 | — |
| 2023-05-17 | 10.54 | $10.54 | 3600 |
| 2023-05-16 | 10.54 | $10.54 | — |
| 2023-05-15 | 10.54 | $10.54 | 3800 |
| 2023-05-12 | 10.53 | $10.56 | — |
| 2023-05-11 | 10.53 | $10.56 | 100 |
| 2023-05-10 | 10.52 | $10.52 | — |
| 2023-05-09 | 10.52 | $10.52 | — |
| 2023-05-08 | 10.52 | $10.52 | — |
| 2023-05-05 | 10.52 | $10.52 | — |
| 2023-05-04 | 10.52 | $10.52 | — |
| 2023-05-03 | 10.52 | $10.52 | 100 |
| 2023-05-02 | 10.52 | $10.52 | 1900 |
| 2023-05-01 | 10.52 | $10.50 | — |
| 2023-04-28 | 10.52 | $10.50 | 50000 |
| 2023-04-27 | 10.52 | $10.50 | 1000 |
| 2023-04-26 | 10.53 | $10.52 | 100 |
| 2023-04-25 | 10.53 | $10.50 | 2300 |
| 2023-04-24 | 10.53 | $10.51 | — |
| 2023-04-21 | 10.54 | $10.51 | 142300 |
| 2023-04-20 | 10.54 | $10.50 | — |
| 2023-04-19 | 10.55 | $10.50 | — |
| 2023-04-18 | 10.56 | $10.50 | 500 |
| 2023-04-17 | 10.57 | $10.56 | 200 |
| 2023-04-14 | 10.56 | $10.49 | 197800 |
| 2023-04-13 | 10.58 | $10.50 | 400 |
| 2023-04-12 | 10.59 | $10.56 | 2600 |
| 2023-04-11 | 10.59 | $10.59 | 5500 |
| 2023-04-10 | 10.58 | $10.60 | 301300 |
| 2023-04-06 | 10.58 | $10.57 | 581600 |
| 2023-04-05 | 10.57 | $10.56 | 204400 |
| 2023-04-04 | 10.57 | $10.59 | 1200 |
| 2023-04-03 | 10.56 | $10.59 | 9600 |
| 2023-03-31 | 10.55 | $10.54 | 20200 |
| 2023-03-30 | 10.54 | $10.52 | — |
| 2023-03-29 | 10.54 | $10.52 | 500 |
| 2023-03-28 | 10.54 | $10.52 | 52600 |
| 2023-03-27 | 10.54 | $10.54 | — |
| 2023-03-24 | 10.53 | $10.54 | — |
| 2023-03-23 | 10.53 | $10.54 | — |
| 2023-03-22 | 10.52 | $10.54 | 500 |
| 2023-03-21 | 10.51 | $10.52 | 14100 |
| 2023-03-20 | 10.50 | $10.51 | 6800 |
| 2023-03-17 | 10.49 | $10.50 | 51300 |
| 2023-03-16 | 10.49 | $10.52 | 1200 |
| 2023-03-15 | 10.47 | $10.48 | 12200 |
| 2023-03-14 | 10.47 | $10.45 | 100 |
| 2023-03-13 | 10.47 | $10.46 | — |
| 2023-03-10 | 10.47 | $10.46 | 51500 |
| 2023-03-09 | 10.46 | $10.46 | 11900 |
| 2023-03-08 | 10.46 | $10.45 | 50100 |
| 2023-03-07 | 10.45 | $10.46 | 150100 |
| 2023-03-06 | 10.45 | $10.46 | 200 |
| 2023-03-03 | 10.44 | $10.46 | 25300 |
| 2023-03-02 | 10.43 | $10.46 | 16500 |
| 2023-03-01 | 10.42 | $10.45 | 20400 |
| 2023-02-28 | 10.41 | $10.41 | 200 |
| 2023-02-27 | 10.41 | $10.41 | 900 |
| 2023-02-24 | 10.40 | $10.42 | 200 |
| 2023-02-23 | 10.40 | $10.39 | — |
| 2023-02-22 | 10.39 | $10.39 | — |
| 2023-02-21 | 10.39 | $10.39 | 9100 |
| 2023-02-17 | 10.39 | $10.39 | 100 |
| 2023-02-16 | 10.38 | $10.39 | 1800 |
| 2023-02-15 | 10.38 | $10.37 | 1000 |
| 2023-02-14 | 10.38 | $10.36 | 1200 |
| 2023-02-13 | 10.38 | $10.36 | 2900 |
| 2023-02-10 | 10.37 | $10.36 | 200 |
| 2023-02-09 | 10.37 | $10.36 | 100 |
| 2023-02-08 | 10.37 | $10.36 | — |
| 2023-02-07 | 10.37 | $10.36 | 5600 |
| 2023-02-06 | 10.37 | $10.36 | 100 |
| 2023-02-03 | 10.36 | $10.35 | 1600 |
| 2023-02-02 | 10.36 | $10.36 | 100 |
| 2023-02-01 | 10.36 | $10.34 | — |
| 2023-01-31 | 10.36 | $10.34 | 90800 |
| 2023-01-30 | 10.36 | $10.34 | 200 |
| 2023-01-27 | 10.35 | $10.35 | 100 |
| 2023-01-26 | 10.35 | $10.34 | — |
| 2023-01-25 | 10.34 | $10.34 | 100 |
| 2023-01-24 | 10.34 | $10.33 | — |
| 2023-01-23 | 10.34 | $10.33 | 137600 |
| 2023-01-20 | 10.33 | $10.33 | 400 |
| 2023-01-19 | 10.33 | $10.31 | 1800 |
| 2023-01-18 | 10.32 | $10.31 | 400 |
| 2023-01-17 | 10.32 | $10.33 | — |
| 2023-01-13 | 10.31 | $10.33 | — |
| 2023-01-12 | 10.30 | $10.33 | 64500 |
| 2023-01-11 | 10.29 | $10.31 | 200 |
| 2023-01-10 | 10.28 | $10.31 | 400 |
| 2023-01-09 | 10.27 | $10.27 | 300 |
| 2023-01-06 | 10.26 | $10.27 | 4600 |
| 2023-01-05 | 10.25 | $10.28 | 1.4M |
| 2023-01-04 | 10.24 | $10.27 | 300 |
| 2023-01-03 | 10.23 | $10.26 | 12900 |
| 2022-12-30 | 10.22 | $10.25 | 300 |
| 2022-12-29 | 10.21 | $10.25 | — |
| 2022-12-28 | 10.20 | $10.25 | 200 |
| 2022-12-27 | 10.19 | $10.22 | 10700 |
| 2022-12-23 | 10.18 | $10.18 | 10000 |
| 2022-12-22 | 10.18 | $10.20 | 100 |
| 2022-12-21 | 10.17 | $10.20 | 9500 |
| 2022-12-20 | 10.16 | $10.15 | 1200 |
| 2022-12-19 | 10.16 | $10.15 | — |
| 2022-12-16 | 10.16 | $10.15 | — |
| 2022-12-15 | 10.17 | $10.15 | 100 |
| 2022-12-14 | 10.17 | $10.15 | 100 |
| 2022-12-13 | 10.17 | $10.15 | — |
| 2022-12-12 | 10.17 | $10.15 | 8000 |
| 2022-12-09 | 10.17 | $10.20 | — |
| 2022-12-08 | 10.16 | $10.20 | 1000 |
| 2022-12-07 | 10.15 | $10.14 | — |
| 2022-12-06 | 10.15 | $10.14 | — |
| 2022-12-05 | 10.15 | $10.14 | — |
| 2022-12-02 | 10.15 | $10.14 | — |
| 2022-12-01 | 10.15 | $10.14 | 2300 |
| 2022-11-30 | 10.15 | $10.15 | — |
| 2022-11-29 | 10.15 | $10.15 | — |
| 2022-11-28 | 10.14 | $10.15 | — |
| 2022-11-25 | 10.14 | $10.15 | — |
| 2022-11-23 | 10.13 | $10.15 | — |
| 2022-11-22 | 10.13 | $10.15 | 333000 |
| 2022-11-21 | 10.12 | $10.14 | 6600 |
| 2022-11-18 | 10.11 | $10.13 | 500 |
| 2022-11-17 | 10.11 | $10.14 | — |
| 2022-11-16 | 10.10 | $10.14 | — |
| 2022-11-15 | 10.09 | $10.14 | 1800 |
| 2022-11-14 | 10.08 | $10.08 | — |
| 2022-11-11 | 10.08 | $10.08 | — |
| 2022-11-10 | 10.08 | $10.08 | — |
| 2022-11-09 | 10.08 | $10.08 | — |
| 2022-11-08 | 10.08 | $10.08 | — |
| 2022-11-07 | 10.07 | $10.08 | — |
| 2022-11-04 | 10.07 | $10.08 | — |
| 2022-11-03 | 10.07 | $10.08 | 46000 |
| 2022-11-02 | 10.07 | $10.08 | 500 |
| 2022-11-01 | 10.07 | $10.07 | — |
| 2022-10-31 | 10.07 | $10.07 | 300 |
| 2022-10-28 | 10.07 | $10.07 | 400 |
| 2022-10-27 | 10.07 | $10.06 | 47500 |
| 2022-10-26 | 10.07 | $10.06 | 8400 |
| 2022-10-25 | 10.07 | $10.06 | — |
| 2022-10-24 | 10.07 | $10.06 | 1400 |
| 2022-10-21 | 10.07 | $10.06 | 1500 |
| 2022-10-20 | 10.07 | $10.08 | — |
| 2022-10-19 | 10.07 | $10.08 | — |
| 2022-10-18 | 10.07 | $10.08 | 10900 |
| 2022-10-17 | 10.07 | $10.07 | — |
| 2022-10-14 | 10.07 | $10.07 | 200 |
| 2022-10-13 | 10.07 | $10.07 | 100 |
| 2022-10-12 | 10.07 | $10.07 | 300 |
| 2022-10-11 | 10.06 | $10.07 | 6100 |
| 2022-10-10 | 10.06 | $10.07 | 200 |
| 2022-10-07 | 10.06 | $10.07 | — |
| 2022-10-06 | 10.06 | $10.07 | — |
| 2022-10-05 | 10.06 | $10.07 | — |
| 2022-10-04 | 10.06 | $10.07 | 30100 |
| 2022-10-03 | 10.06 | $10.05 | 500 |
| 2022-09-30 | 10.06 | $10.06 | 31400 |
| 2022-09-29 | 10.06 | $10.06 | — |
| 2022-09-28 | 10.06 | $10.06 | — |
| 2022-09-27 | 10.06 | $10.06 | 1100 |
| 2022-09-26 | 10.06 | $10.05 | 400 |
| 2022-09-23 | 10.06 | $10.06 | 89100 |
| 2022-09-22 | 10.06 | $10.04 | — |
| 2022-09-21 | 10.07 | $10.04 | 1300 |
| 2022-09-20 | 10.07 | $10.04 | 1200 |
| 2022-09-19 | 10.08 | $10.04 | 600 |
| 2022-09-16 | 10.09 | $10.04 | 500 |
| 2022-09-15 | 10.10 | $10.04 | 500 |
| 2022-09-14 | 10.11 | $10.04 | 500 |
| 2022-09-13 | 10.12 | $10.09 | — |
| 2022-09-12 | 10.13 | $10.09 | 1100 |
| 2022-09-09 | 10.13 | $10.13 | — |
| 2022-09-08 | 10.13 | $10.13 | — |
| 2022-09-07 | 10.13 | $10.13 | — |
| 2022-09-06 | 10.12 | $10.13 | — |
| 2022-09-02 | 10.12 | $10.13 | — |
| 2022-09-01 | 10.11 | $10.13 | — |
| 2022-08-31 | 10.10 | $10.13 | 100 |
| 2022-08-30 | 10.09 | $10.13 | 100 |
| 2022-08-29 | 10.08 | $10.09 | — |
| 2022-08-26 | 10.08 | $10.09 | — |
| 2022-08-25 | 10.08 | $10.09 | 300 |
| 2022-08-24 | 10.07 | $10.04 | 4300 |
| 2022-08-23 | 10.08 | $10.20 | 6900 |
| 2022-08-22 | 10.05 | $10.04 | 200 |
| 2022-08-19 | 10.05 | $10.03 | 100 |
| 2022-08-18 | 10.05 | $10.04 | — |
| 2022-08-17 | 10.05 | $10.04 | — |
| 2022-08-16 | 10.05 | $10.04 | — |
| 2022-08-15 | 10.05 | $10.04 | — |
| 2022-08-12 | 10.06 | $10.04 | 100 |
| 2022-08-11 | 10.06 | $10.04 | 100 |
| 2022-08-10 | 10.06 | $10.04 | 23900 |
| 2022-08-09 | 10.06 | $10.06 | — |
| 2022-08-08 | 10.06 | $10.06 | 200 |
| 2022-08-05 | 10.06 | $10.04 | 2300 |
| 2022-08-04 | 10.06 | $10.07 | — |
| 2022-08-03 | 10.05 | $10.07 | 700 |
| 2022-08-02 | 10.04 | $10.06 | — |
| 2022-08-01 | 10.04 | $10.06 | — |
| 2022-07-29 | 10.03 | $10.06 | — |
| 2022-07-28 | 10.02 | $10.06 | 1.5M |
| 2022-07-27 | 10.02 | $10.03 | 466400 |
| 2022-07-26 | 10.01 | $10.01 | — |
| 2022-07-25 | 10.01 | $10.01 | — |
| 2022-07-22 | 10.01 | $10.01 | — |
| 2022-07-21 | 10.01 | $10.01 | — |
| 2022-07-20 | 10.01 | $10.01 | — |
| 2022-07-19 | 10.01 | $10.01 | 3100 |
| 2022-07-18 | 10.00 | $10.01 | 100100 |
| 2022-07-15 | 10.00 | $10.01 | — |
| 2022-07-14 | 10.00 | $10.01 | — |
| 2022-07-13 | 10.00 | $10.01 | 5300 |
| 2022-07-12 | 9.99 | $10.00 | — |
| 2022-07-11 | 9.99 | $10.00 | 15300 |
| 2022-07-08 | 9.99 | $10.00 | — |
| 2022-07-07 | 9.99 | $10.00 | 10200 |
| 2022-07-06 | 9.99 | $9.98 | — |
| 2022-07-05 | 9.99 | $9.98 | — |
| 2022-07-01 | 9.99 | $9.98 | 200 |
| 2022-06-30 | 9.99 | $10.02 | 100 |
| 2022-06-29 | 9.98 | $9.98 | — |
| 2022-06-28 | 9.99 | $9.98 | — |
| 2022-06-27 | 9.99 | $9.98 | — |
| 2022-06-24 | 9.99 | $9.98 | — |
| 2022-06-23 | 9.99 | $9.98 | 900 |
| 2022-06-22 | 9.99 | $9.98 | 200 |
| 2022-06-21 | 9.99 | $9.99 | 1200 |
| 2022-06-17 | 9.99 | $9.99 | — |
| 2022-06-16 | 9.99 | $9.99 | — |
| 2022-06-15 | 9.99 | $9.99 | 600 |
| 2022-06-14 | 9.99 | $9.99 | 2200 |
| 2022-06-13 | 9.99 | $9.99 | — |
| 2022-06-10 | 9.99 | $9.99 | 5800 |
| 2022-06-09 | 9.99 | $9.98 | 4000 |
| 2022-06-08 | 9.99 | $9.98 | 10300 |
| 2022-06-07 | 9.99 | $10.00 | 1000 |
| 2022-06-06 | 9.99 | $9.98 | — |
| 2022-06-03 | 9.99 | $9.98 | 8100 |
| 2022-06-02 | 9.99 | $9.99 | — |
| 2022-06-01 | 9.99 | $9.99 | — |
| 2022-05-31 | 9.99 | $9.99 | — |
| 2022-05-27 | 9.99 | $9.99 | 500 |
| 2022-05-26 | 9.99 | $9.96 | 4300 |
| 2022-05-25 | 10.00 | $10.00 | — |
| 2022-05-24 | 9.99 | $10.00 | — |
| 2022-05-23 | 9.99 | $10.00 | — |
| 2022-05-20 | 9.99 | $10.00 | — |
| 2022-05-19 | 9.99 | $10.00 | — |
| 2022-05-18 | 9.98 | $10.00 | 5000 |
| 2022-05-17 | 9.98 | $9.97 | — |
| 2022-05-16 | 9.98 | $9.97 | 1800 |
| 2022-05-13 | 9.98 | $9.97 | — |
| 2022-05-12 | 9.98 | $9.97 | — |
| 2022-05-11 | 9.98 | $9.97 | 3000 |
| 2022-05-10 | 9.98 | $9.98 | — |
| 2022-05-09 | 9.98 | $9.98 | 6600 |
| 2022-05-06 | 9.98 | $9.97 | — |
| 2022-05-05 | 9.98 | $9.97 | — |
| 2022-05-04 | 9.98 | $9.97 | 500 |
| 2022-05-03 | 9.98 | $9.99 | 200 |
| 2022-05-02 | 9.97 | $9.97 | — |
| 2022-04-29 | 9.97 | $9.97 | — |
| 2022-04-28 | 9.97 | $9.97 | 200 |
| 2022-04-27 | 9.97 | $9.97 | 400 |
| 2022-04-26 | 9.97 | $9.97 | — |
| 2022-04-25 | 9.97 | $9.97 | 600 |
| 2022-04-22 | 9.97 | $9.96 | — |
| 2022-04-21 | 9.97 | $9.96 | — |
| 2022-04-20 | 9.97 | $9.96 | — |
| 2022-04-19 | 9.97 | $9.96 | 2300 |
| 2022-04-18 | 9.97 | $9.96 | 2100 |
| 2022-04-14 | 9.97 | $9.98 | — |
| 2022-04-13 | 9.97 | $9.98 | 400 |
| 2022-04-12 | 9.96 | $9.98 | 28300 |
| 2022-04-11 | 9.96 | $9.96 | 6000 |
| 2022-04-08 | 9.95 | $9.95 | 410700 |
| 2022-04-07 | 9.95 | $9.96 | — |
| 2022-04-06 | 9.95 | $9.96 | 900 |
| 2022-04-05 | 9.95 | $9.95 | 24700 |
| 2022-04-04 | 9.95 | $9.94 | 1100 |
| 2022-04-01 | 9.95 | $9.94 | — |
| 2022-03-31 | 9.95 | $9.94 | 1400 |
| 2022-03-30 | 9.95 | $9.94 | 100 |
| 2022-03-29 | 9.95 | $9.94 | 88800 |
| 2022-03-28 | 9.95 | $9.94 | 2500 |
| 2022-03-25 | 9.95 | $9.95 | — |
| 2022-03-24 | 9.94 | $9.95 | 2100 |
| 2022-03-23 | 9.94 | $9.94 | 92800 |
| 2022-03-22 | 9.94 | $9.94 | 23900 |
| 2022-03-21 | 9.94 | $9.93 | 10700 |
| 2022-03-18 | 9.94 | $9.94 | 9300 |
| 2022-03-17 | 9.93 | $9.94 | 10200 |
| 2022-03-16 | 9.93 | $9.92 | — |
| 2022-03-15 | 9.93 | $9.92 | — |
| 2022-03-14 | 9.93 | $9.92 | 400 |
| 2022-03-11 | 9.93 | $9.93 | 1100 |
| 2022-03-10 | 9.93 | $9.93 | 800 |
| 2022-03-09 | 9.93 | $9.94 | 6400 |
| 2022-03-08 | 9.92 | $9.94 | 1800 |
| 2022-03-07 | 9.92 | $9.93 | — |
| 2022-03-04 | 9.92 | $9.93 | 39300 |
| 2022-03-03 | 9.91 | $9.92 | — |
| 2022-03-02 | 9.91 | $9.92 | 32600 |
| 2022-03-01 | 9.90 | $9.91 | 55700 |
| 2022-02-28 | 9.90 | $9.91 | 107200 |
| 2022-02-25 | 9.90 | $9.90 | 2600 |
| 2022-02-24 | 9.90 | $9.90 | 3000 |
| 2022-02-23 | 9.90 | $9.90 | — |
| 2022-02-22 | 9.90 | $9.90 | 131800 |
| 2022-02-18 | 9.89 | $9.90 | — |
| 2022-02-17 | 9.89 | $9.90 | 166600 |
| 2022-02-16 | 9.89 | $9.90 | 100 |
| 2022-02-15 | 9.89 | $9.90 | 110700 |
| 2022-02-14 | 9.88 | $9.88 | 200 |
| 2022-02-11 | 9.88 | $9.88 | 100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.81
2024-09-19
Close Price
$10.86
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.88
Average
10.46
Maximum
11.51
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-09-19 | 10.81 | $10.86 | — |
| 2024-09-18 | 10.81 | $10.86 | — |
| 2024-09-17 | 10.80 | $10.86 | — |
| 2024-09-16 | 10.79 | $10.86 | — |
| 2024-09-13 | 10.79 | $10.86 | — |
| 2024-09-12 | 10.78 | $10.86 | — |
| 2024-09-11 | 10.78 | $10.86 | — |
| 2024-09-10 | 10.77 | $10.86 | — |
| 2024-09-09 | 10.77 | $10.86 | — |
| 2024-09-06 | 10.76 | $10.86 | — |
| 2024-09-05 | 10.76 | $10.86 | — |
| 2024-09-04 | 10.76 | $10.86 | — |
| 2024-09-03 | 10.77 | $10.86 | — |
| 2024-08-30 | 10.77 | $10.86 | — |
| 2024-08-29 | 10.78 | $10.86 | — |
| 2024-08-28 | 10.80 | $10.86 | — |
| 2024-08-27 | 10.82 | $10.86 | — |
| 2024-08-26 | 10.85 | $10.86 | — |
| 2024-08-23 | 10.89 | $10.86 | — |
| 2024-08-22 | 10.94 | $10.86 | — |
| 2024-08-21 | 11.00 | $10.86 | — |
| 2024-08-20 | 11.08 | $10.86 | — |
| 2024-08-19 | 11.18 | $10.86 | 4644 |
| 2024-08-16 | 11.30 | $10.97 | 33733 |
| 2024-08-14 | 11.41 | $11.43 | 14338 |
| 2024-08-13 | 11.40 | $11.41 | 107 |
| 2024-08-05 | 11.39 | $11.41 | 419 |
| 2024-08-02 | 11.38 | $11.41 | 109 |
| 2024-07-26 | 11.37 | $11.30 | 208 |
| 2024-07-24 | 11.39 | $11.41 | 102 |
| 2024-07-23 | 11.38 | $11.41 | 105 |
| 2024-07-18 | 11.37 | $11.40 | 5 |
| 2024-07-15 | 11.36 | $11.30 | 217 |
| 2024-07-10 | 11.37 | $11.39 | 345 |
| 2024-07-01 | 11.36 | $11.39 | 118 |
| 2024-06-26 | 11.35 | $11.39 | 102 |
| 2024-06-25 | 11.34 | $11.39 | 110 |
| 2024-06-17 | 11.32 | $11.40 | 228 |
| 2024-06-13 | 11.29 | $11.30 | 474 |
| 2024-06-10 | 11.29 | $11.26 | 1253 |
| 2024-06-07 | 11.31 | $11.26 | 213 |
| 2024-06-05 | 11.32 | $11.26 | 2512 |
| 2024-06-03 | 11.34 | $11.38 | 394 |
| 2024-05-31 | 11.32 | $11.24 | 406 |
| 2024-05-28 | 11.34 | $11.22 | 100 |
| 2024-05-24 | 11.37 | $11.22 | — |
| 2024-05-23 | 11.41 | $11.22 | — |
| 2024-05-22 | 11.46 | $11.22 | 224 |
| 2024-05-15 | 11.51 | $11.44 | 186 |
| 2024-05-14 | 11.50 | $11.43 | 206 |
| 2024-05-13 | 11.49 | $11.44 | 83 |
| 2024-05-09 | 11.47 | $11.44 | 413 |
| 2024-05-06 | 11.45 | $11.44 | 4462 |
| 2024-05-03 | 11.42 | $11.39 | 14748 |
| 2024-05-02 | 11.40 | $11.35 | 535 |
| 2024-05-01 | 11.38 | $11.35 | 1891 |
| 2024-04-30 | 11.35 | $11.35 | 1299 |
| 2024-04-29 | 11.31 | $11.60 | 1817 |
| 2024-04-26 | 11.19 | $11.40 | 1248 |
| 2024-04-23 | 11.10 | $11.22 | 1045 |
| 2024-04-22 | 11.05 | $11.05 | 98141 |
| 2024-04-15 | 11.03 | $11.04 | 119 |
| 2024-04-12 | 11.02 | $11.01 | 143092 |
| 2024-04-11 | 11.01 | $11.00 | 41682 |
| 2024-04-09 | 11.01 | $11.00 | 704 |
| 2024-04-04 | 11.00 | $10.99 | 1762 |
| 2024-04-03 | 10.99 | $10.99 | 10325 |
| 2024-04-02 | 10.98 | $10.98 | 139 |
| 2024-03-28 | 10.97 | $11.00 | 149779 |
| 2024-03-27 | 10.94 | $11.00 | 510 |
| 2024-03-26 | 10.92 | $10.95 | 166 |
| 2024-03-22 | 10.90 | $10.89 | 8178 |
| 2024-03-20 | 10.90 | $10.90 | 472 |
| 2024-03-18 | 10.90 | $10.90 | 356 |
| 2024-03-15 | 10.89 | $10.90 | 99 |
| 2024-03-12 | 10.88 | $10.90 | 100 |
| 2024-03-11 | 10.87 | $10.88 | 4059 |
| 2024-03-08 | 10.86 | $10.90 | 1280 |
| 2024-03-07 | 10.85 | $10.87 | 15235 |
| 2024-03-06 | 10.84 | $10.85 | 9127 |
| 2024-03-05 | 10.83 | $10.83 | 1800 |
| 2024-03-04 | 10.83 | $10.84 | 25103 |
| 2024-03-01 | 10.83 | $10.84 | 8024 |
| 2024-02-29 | 10.82 | $10.84 | 8797 |
| 2024-02-27 | 10.82 | $10.83 | 5886 |
| 2024-02-26 | 10.81 | $10.82 | 200 |
| 2024-02-23 | 10.81 | $10.82 | 161319 |
| 2024-02-22 | 10.81 | $10.81 | 29958 |
| 2024-02-21 | 10.81 | $10.79 | 10012 |
| 2024-02-20 | 10.82 | $10.81 | 7305 |
| 2024-02-16 | 10.82 | $10.82 | — |
| 2024-02-15 | 10.82 | $10.82 | 2155 |
| 2024-02-14 | 10.82 | $10.82 | — |
| 2024-02-13 | 10.82 | $10.82 | — |
| 2024-02-12 | 10.82 | $10.82 | 2185 |
| 2024-02-09 | 10.82 | $10.81 | — |
| 2024-02-08 | 10.82 | $10.81 | 884 |
| 2024-02-07 | 10.83 | $10.82 | — |
| 2024-02-06 | 10.83 | $10.82 | 69558 |
| 2024-02-05 | 10.83 | $10.81 | 1200 |
| 2024-02-02 | 10.83 | $10.84 | — |
| 2024-02-01 | 10.83 | $10.84 | 31459 |
| 2024-01-31 | 10.82 | $10.81 | — |
| 2024-01-30 | 10.82 | $10.81 | — |
| 2024-01-29 | 10.82 | $10.81 | — |
| 2024-01-26 | 10.82 | $10.81 | — |
| 2024-01-25 | 10.82 | $10.81 | 100000 |
| 2024-01-24 | 10.82 | $10.79 | 120977 |
| 2024-01-23 | 10.83 | $10.79 | 2028 |
| 2024-01-22 | 10.84 | $10.85 | — |
| 2024-01-19 | 10.83 | $10.85 | 1079 |
| 2024-01-18 | 10.81 | $10.81 | 950869 |
| 2024-01-17 | 10.81 | $10.84 | 115479 |
| 2024-01-16 | 10.80 | $10.80 | — |
| 2024-01-12 | 10.79 | $10.80 | — |
| 2024-01-11 | 10.78 | $10.80 | — |
| 2024-01-10 | 10.78 | $10.80 | 9715 |
| 2024-01-09 | 10.76 | $10.75 | 4710 |
| 2024-01-08 | 10.77 | $10.75 | — |
| 2024-01-05 | 10.77 | $10.75 | — |
| 2024-01-04 | 10.77 | $10.75 | 3481 |
| 2024-01-03 | 10.77 | $10.75 | 14525 |
| 2024-01-02 | 10.78 | $10.80 | — |
| 2023-12-29 | 10.77 | $10.79 | 322 |
| 2023-12-28 | 10.75 | $10.78 | — |
| 2023-12-27 | 10.74 | $10.78 | 4363 |
| 2023-12-26 | 10.73 | $10.72 | — |
| 2023-12-22 | 10.73 | $10.72 | 192 |
| 2023-12-21 | 10.73 | $10.73 | 13045 |
| 2023-12-20 | 10.73 | $10.72 | — |
| 2023-12-19 | 10.73 | $10.72 | 100020 |
| 2023-12-18 | 10.73 | $10.73 | — |
| 2023-12-15 | 10.72 | $10.73 | 4144 |
| 2023-12-14 | 10.72 | $10.71 | 2058 |
| 2023-12-13 | 10.72 | $10.71 | — |
| 2023-12-12 | 10.72 | $10.71 | — |
| 2023-12-11 | 10.73 | $10.71 | 744 |
| 2023-12-08 | 10.73 | $10.73 | 1106 |
| 2023-12-07 | 10.72 | $10.72 | 10413 |
| 2023-12-06 | 10.72 | $10.72 | 36320 |
| 2023-12-05 | 10.72 | $10.72 | — |
| 2023-12-04 | 10.72 | $10.72 | 62216 |
| 2023-12-01 | 10.71 | $10.73 | 406 |
| 2023-11-30 | 10.70 | $10.73 | 948 |
| 2023-11-29 | 10.69 | $10.69 | — |
| 2023-11-28 | 10.69 | $10.69 | 3240 |
| 2023-11-27 | 10.69 | $10.69 | 20529 |
| 2023-11-24 | 10.69 | $10.72 | 1280 |
| 2023-11-22 | 10.68 | $10.69 | 825 |
| 2023-11-21 | 10.68 | $10.69 | 98453 |
| 2023-11-20 | 10.68 | $10.68 | — |
| 2023-11-17 | 10.68 | $10.68 | — |
| 2023-11-16 | 10.68 | $10.68 | 207 |
| 2023-11-15 | 10.68 | $10.68 | 522 |
| 2023-11-14 | 10.67 | $10.67 | — |
| 2023-11-13 | 10.68 | $10.67 | — |
| 2023-11-10 | 10.68 | $10.67 | — |
| 2023-11-09 | 10.68 | $10.67 | 1249 |
| 2023-11-08 | 10.68 | $10.67 | — |
| 2023-11-07 | 10.68 | $10.67 | 2916 |
| 2023-11-06 | 10.69 | $10.65 | — |
| 2023-11-03 | 10.70 | $10.65 | 13254 |
| 2023-11-02 | 10.71 | $10.70 | — |
| 2023-11-01 | 10.71 | $10.70 | 300 |
| 2023-10-31 | 10.70 | $10.70 | 10709 |
| 2023-10-30 | 10.70 | $10.70 | 8936 |
| 2023-10-27 | 10.70 | $10.70 | — |
| 2023-10-26 | 10.69 | $10.70 | 21321 |
| 2023-10-25 | 10.68 | $10.70 | — |
| 2023-10-24 | 10.68 | $10.70 | — |
| 2023-10-23 | 10.66 | $10.70 | — |
| 2023-10-20 | 10.65 | $10.70 | 537 |
| 2023-10-19 | 10.64 | $10.64 | 825416 |
| 2023-10-18 | 10.63 | $10.64 | 14809 |
| 2023-10-17 | 10.63 | $10.64 | 8302 |
| 2023-10-16 | 10.63 | $10.64 | — |
| 2023-10-13 | 10.63 | $10.64 | 200 |
| 2023-10-12 | 10.63 | $10.64 | — |
| 2023-10-11 | 10.63 | $10.64 | — |
| 2023-10-10 | 10.63 | $10.64 | — |
| 2023-10-09 | 10.63 | $10.64 | 100 |
| 2023-10-06 | 10.63 | $10.64 | 110 |
| 2023-10-05 | 10.62 | $10.64 | — |
| 2023-10-04 | 10.62 | $10.64 | — |
| 2023-10-03 | 10.62 | $10.64 | 240 |
| 2023-10-02 | 10.62 | $10.66 | 342 |
| 2023-09-29 | 10.61 | $10.61 | — |
| 2023-09-28 | 10.62 | $10.61 | 9602 |
| 2023-09-27 | 10.63 | $10.66 | — |
| 2023-09-26 | 10.62 | $10.66 | — |
| 2023-09-25 | 10.61 | $10.66 | 46204 |
| 2023-09-22 | 10.61 | $10.60 | — |
| 2023-09-21 | 10.62 | $10.60 | — |
| 2023-09-20 | 10.63 | $10.60 | — |
| 2023-09-19 | 10.64 | $10.60 | 100 |
| 2023-09-18 | 10.66 | $10.60 | — |
| 2023-09-15 | 10.69 | $10.60 | 782 |
| 2023-09-14 | 10.72 | $10.70 | — |
| 2023-09-13 | 10.72 | $10.70 | — |
| 2023-09-12 | 10.73 | $10.70 | 3934 |
| 2023-09-11 | 10.73 | $10.72 | — |
| 2023-09-08 | 10.73 | $10.72 | 251 |
| 2023-09-07 | 10.73 | $10.74 | — |
| 2023-09-06 | 10.73 | $10.74 | 1557 |
| 2023-09-05 | 10.72 | $10.72 | — |
| 2023-09-01 | 10.72 | $10.72 | — |
| 2023-08-31 | 10.71 | $10.72 | 878 |
| 2023-08-30 | 10.71 | $10.73 | 25249 |
| 2023-08-29 | 10.69 | $10.70 | 174 |
| 2023-08-28 | 10.69 | $10.68 | 319 |
| 2023-08-25 | 10.69 | $10.73 | 567 |
| 2023-08-24 | 10.67 | $10.73 | 4838 |
| 2023-08-23 | 10.65 | $10.70 | 2981 |
| 2023-08-22 | 10.64 | $10.58 | 1250 |
| 2023-08-21 | 10.66 | $10.59 | 100 |
| 2023-08-18 | 10.68 | $10.59 | 513 |
| 2023-08-17 | 10.71 | $10.71 | 484526 |
| 2023-08-16 | 10.70 | $10.66 | 100 |
| 2023-08-15 | 10.71 | $10.66 | — |
| 2023-08-14 | 10.72 | $10.66 | 120 |
| 2023-08-11 | 10.73 | $10.75 | — |
| 2023-08-10 | 10.72 | $10.75 | 100 |
| 2023-08-09 | 10.70 | $10.75 | 204 |
| 2023-08-08 | 10.67 | $10.70 | 566 |
| 2023-08-07 | 10.66 | $10.66 | — |
| 2023-08-04 | 10.65 | $10.66 | 1300 |
| 2023-08-03 | 10.64 | $10.68 | 200 |
| 2023-08-02 | 10.62 | $10.62 | 1800 |
| 2023-08-01 | 10.62 | $10.63 | 17500 |
| 2023-07-31 | 10.61 | $10.62 | 100 |
| 2023-07-28 | 10.61 | $10.62 | 1400 |
| 2023-07-27 | 10.60 | $10.61 | — |
| 2023-07-26 | 10.60 | $10.61 | 4700 |
| 2023-07-25 | 10.59 | $10.58 | — |
| 2023-07-24 | 10.59 | $10.58 | — |
| 2023-07-21 | 10.60 | $10.58 | 2000 |
| 2023-07-20 | 10.60 | $10.58 | 4500 |
| 2023-07-19 | 10.60 | $10.60 | 100 |
| 2023-07-18 | 10.60 | $10.60 | 100 |
| 2023-07-17 | 10.60 | $10.60 | — |
| 2023-07-14 | 10.59 | $10.60 | 2600 |
| 2023-07-13 | 10.59 | $10.59 | 6400 |
| 2023-07-12 | 10.59 | $10.59 | — |
| 2023-07-11 | 10.58 | $10.59 | 100 |
| 2023-07-10 | 10.58 | $10.59 | 5000 |
| 2023-07-07 | 10.57 | $10.59 | — |
| 2023-07-06 | 10.56 | $10.59 | 6800 |
| 2023-07-05 | 10.55 | $10.58 | 23500 |
| 2023-07-03 | 10.55 | $10.58 | 12600 |
| 2023-06-30 | 10.54 | $10.56 | 500 |
| 2023-06-29 | 10.53 | $10.51 | — |
| 2023-06-28 | 10.54 | $10.51 | 600 |
| 2023-06-27 | 10.55 | $10.56 | 100 |
| 2023-06-26 | 10.55 | $10.56 | — |
| 2023-06-23 | 10.55 | $10.56 | 100 |
| 2023-06-22 | 10.55 | $10.54 | 100 |
| 2023-06-21 | 10.55 | $10.54 | — |
| 2023-06-20 | 10.55 | $10.54 | — |
| 2023-06-16 | 10.56 | $10.54 | — |
| 2023-06-15 | 10.57 | $10.54 | — |
| 2023-06-14 | 10.57 | $10.54 | 3700 |
| 2023-06-13 | 10.58 | $10.58 | — |
| 2023-06-12 | 10.58 | $10.58 | — |
| 2023-06-09 | 10.58 | $10.58 | — |
| 2023-06-08 | 10.58 | $10.58 | 100 |
| 2023-06-07 | 10.58 | $10.58 | — |
| 2023-06-06 | 10.57 | $10.58 | — |
| 2023-06-05 | 10.57 | $10.58 | — |
| 2023-06-02 | 10.56 | $10.58 | 9900 |
| 2023-06-01 | 10.55 | $10.54 | 5000 |
| 2023-05-31 | 10.56 | $10.54 | 200 |
| 2023-05-30 | 10.56 | $10.55 | 100 |
| 2023-05-26 | 10.56 | $10.55 | 100 |
| 2023-05-25 | 10.56 | $10.57 | — |
| 2023-05-24 | 10.56 | $10.57 | — |
| 2023-05-23 | 10.55 | $10.57 | 700 |
| 2023-05-22 | 10.55 | $10.57 | 6500 |
| 2023-05-19 | 10.54 | $10.54 | 100 |
| 2023-05-18 | 10.54 | $10.54 | — |
| 2023-05-17 | 10.54 | $10.54 | 3600 |
| 2023-05-16 | 10.54 | $10.54 | — |
| 2023-05-15 | 10.53 | $10.54 | 3800 |
| 2023-05-12 | 10.53 | $10.56 | — |
| 2023-05-11 | 10.52 | $10.56 | 100 |
| 2023-05-10 | 10.51 | $10.52 | — |
| 2023-05-09 | 10.51 | $10.52 | — |
| 2023-05-08 | 10.51 | $10.52 | — |
| 2023-05-05 | 10.51 | $10.52 | — |
| 2023-05-04 | 10.50 | $10.52 | — |
| 2023-05-03 | 10.50 | $10.52 | 100 |
| 2023-05-02 | 10.50 | $10.52 | 1900 |
| 2023-05-01 | 10.49 | $10.50 | — |
| 2023-04-28 | 10.50 | $10.50 | 50000 |
| 2023-04-27 | 10.50 | $10.50 | 1000 |
| 2023-04-26 | 10.51 | $10.52 | 100 |
| 2023-04-25 | 10.51 | $10.50 | 2300 |
| 2023-04-24 | 10.51 | $10.51 | — |
| 2023-04-21 | 10.51 | $10.51 | 142300 |
| 2023-04-20 | 10.52 | $10.50 | — |
| 2023-04-19 | 10.53 | $10.50 | — |
| 2023-04-18 | 10.54 | $10.50 | 500 |
| 2023-04-17 | 10.55 | $10.56 | 200 |
| 2023-04-14 | 10.55 | $10.49 | 197800 |
| 2023-04-13 | 10.57 | $10.50 | 400 |
| 2023-04-12 | 10.59 | $10.56 | 2600 |
| 2023-04-11 | 10.59 | $10.59 | 5500 |
| 2023-04-10 | 10.59 | $10.60 | 301300 |
| 2023-04-06 | 10.58 | $10.57 | 581600 |
| 2023-04-05 | 10.57 | $10.56 | 204400 |
| 2023-04-04 | 10.57 | $10.59 | 1200 |
| 2023-04-03 | 10.56 | $10.59 | 9600 |
| 2023-03-31 | 10.54 | $10.54 | 20200 |
| 2023-03-30 | 10.54 | $10.52 | — |
| 2023-03-29 | 10.54 | $10.52 | 500 |
| 2023-03-28 | 10.54 | $10.52 | 52600 |
| 2023-03-27 | 10.55 | $10.54 | — |
| 2023-03-24 | 10.54 | $10.54 | — |
| 2023-03-23 | 10.53 | $10.54 | — |
| 2023-03-22 | 10.52 | $10.54 | 500 |
| 2023-03-21 | 10.51 | $10.52 | 14100 |
| 2023-03-20 | 10.50 | $10.51 | 6800 |
| 2023-03-17 | 10.50 | $10.50 | 51300 |
| 2023-03-16 | 10.49 | $10.52 | 1200 |
| 2023-03-15 | 10.47 | $10.48 | 12200 |
| 2023-03-14 | 10.47 | $10.45 | 100 |
| 2023-03-13 | 10.47 | $10.46 | — |
| 2023-03-10 | 10.47 | $10.46 | 51500 |
| 2023-03-09 | 10.47 | $10.46 | 11900 |
| 2023-03-08 | 10.46 | $10.45 | 50100 |
| 2023-03-07 | 10.46 | $10.46 | 150100 |
| 2023-03-06 | 10.45 | $10.46 | 200 |
| 2023-03-03 | 10.45 | $10.46 | 25300 |
| 2023-03-02 | 10.44 | $10.46 | 16500 |
| 2023-03-01 | 10.42 | $10.45 | 20400 |
| 2023-02-28 | 10.41 | $10.41 | 200 |
| 2023-02-27 | 10.41 | $10.41 | 900 |
| 2023-02-24 | 10.40 | $10.42 | 200 |
| 2023-02-23 | 10.39 | $10.39 | — |
| 2023-02-22 | 10.39 | $10.39 | — |
| 2023-02-21 | 10.39 | $10.39 | 9100 |
| 2023-02-17 | 10.38 | $10.39 | 100 |
| 2023-02-16 | 10.38 | $10.39 | 1800 |
| 2023-02-15 | 10.37 | $10.37 | 1000 |
| 2023-02-14 | 10.37 | $10.36 | 1200 |
| 2023-02-13 | 10.37 | $10.36 | 2900 |
| 2023-02-10 | 10.37 | $10.36 | 200 |
| 2023-02-09 | 10.37 | $10.36 | 100 |
| 2023-02-08 | 10.37 | $10.36 | — |
| 2023-02-07 | 10.37 | $10.36 | 5600 |
| 2023-02-06 | 10.36 | $10.36 | 100 |
| 2023-02-03 | 10.36 | $10.35 | 1600 |
| 2023-02-02 | 10.36 | $10.36 | 100 |
| 2023-02-01 | 10.36 | $10.34 | — |
| 2023-01-31 | 10.36 | $10.34 | 90800 |
| 2023-01-30 | 10.36 | $10.34 | 200 |
| 2023-01-27 | 10.36 | $10.35 | 100 |
| 2023-01-26 | 10.35 | $10.34 | — |
| 2023-01-25 | 10.35 | $10.34 | 100 |
| 2023-01-24 | 10.35 | $10.33 | — |
| 2023-01-23 | 10.34 | $10.33 | 137600 |
| 2023-01-20 | 10.34 | $10.33 | 400 |
| 2023-01-19 | 10.34 | $10.31 | 1800 |
| 2023-01-18 | 10.34 | $10.31 | 400 |
| 2023-01-17 | 10.34 | $10.33 | — |
| 2023-01-13 | 10.33 | $10.33 | — |
| 2023-01-12 | 10.32 | $10.33 | 64500 |
| 2023-01-11 | 10.30 | $10.31 | 200 |
| 2023-01-10 | 10.29 | $10.31 | 400 |
| 2023-01-09 | 10.28 | $10.27 | 300 |
| 2023-01-06 | 10.28 | $10.27 | 4600 |
| 2023-01-05 | 10.27 | $10.28 | 1.4M |
| 2023-01-04 | 10.26 | $10.27 | 300 |
| 2023-01-03 | 10.25 | $10.26 | 12900 |
| 2022-12-30 | 10.24 | $10.25 | 300 |
| 2022-12-29 | 10.22 | $10.25 | — |
| 2022-12-28 | 10.21 | $10.25 | 200 |
| 2022-12-27 | 10.19 | $10.22 | 10700 |
| 2022-12-23 | 10.18 | $10.18 | 10000 |
| 2022-12-22 | 10.18 | $10.20 | 100 |
| 2022-12-21 | 10.17 | $10.20 | 9500 |
| 2022-12-20 | 10.16 | $10.15 | 1200 |
| 2022-12-19 | 10.16 | $10.15 | — |
| 2022-12-16 | 10.16 | $10.15 | — |
| 2022-12-15 | 10.17 | $10.15 | 100 |
| 2022-12-14 | 10.17 | $10.15 | 100 |
| 2022-12-13 | 10.17 | $10.15 | — |
| 2022-12-12 | 10.18 | $10.15 | 8000 |
| 2022-12-09 | 10.18 | $10.20 | — |
| 2022-12-08 | 10.17 | $10.20 | 1000 |
| 2022-12-07 | 10.15 | $10.14 | — |
| 2022-12-06 | 10.15 | $10.14 | — |
| 2022-12-05 | 10.16 | $10.14 | — |
| 2022-12-02 | 10.16 | $10.14 | — |
| 2022-12-01 | 10.16 | $10.14 | 2300 |
| 2022-11-30 | 10.16 | $10.15 | — |
| 2022-11-29 | 10.16 | $10.15 | — |
| 2022-11-28 | 10.16 | $10.15 | — |
| 2022-11-25 | 10.15 | $10.15 | — |
| 2022-11-23 | 10.15 | $10.15 | — |
| 2022-11-22 | 10.14 | $10.15 | 333000 |
| 2022-11-21 | 10.13 | $10.14 | 6600 |
| 2022-11-18 | 10.13 | $10.13 | 500 |
| 2022-11-17 | 10.12 | $10.14 | — |
| 2022-11-16 | 10.11 | $10.14 | — |
| 2022-11-15 | 10.10 | $10.14 | 1800 |
| 2022-11-14 | 10.08 | $10.08 | — |
| 2022-11-11 | 10.08 | $10.08 | — |
| 2022-11-10 | 10.08 | $10.08 | — |
| 2022-11-09 | 10.08 | $10.08 | — |
| 2022-11-08 | 10.08 | $10.08 | — |
| 2022-11-07 | 10.08 | $10.08 | — |
| 2022-11-04 | 10.08 | $10.08 | — |
| 2022-11-03 | 10.07 | $10.08 | 46000 |
| 2022-11-02 | 10.07 | $10.08 | 500 |
| 2022-11-01 | 10.07 | $10.07 | — |
| 2022-10-31 | 10.07 | $10.07 | 300 |
| 2022-10-28 | 10.06 | $10.07 | 400 |
| 2022-10-27 | 10.06 | $10.06 | 47500 |
| 2022-10-26 | 10.06 | $10.06 | 8400 |
| 2022-10-25 | 10.07 | $10.06 | — |
| 2022-10-24 | 10.07 | $10.06 | 1400 |
| 2022-10-21 | 10.07 | $10.06 | 1500 |
| 2022-10-20 | 10.08 | $10.08 | — |
| 2022-10-19 | 10.07 | $10.08 | — |
| 2022-10-18 | 10.07 | $10.08 | 10900 |
| 2022-10-17 | 10.07 | $10.07 | — |
| 2022-10-14 | 10.07 | $10.07 | 200 |
| 2022-10-13 | 10.07 | $10.07 | 100 |
| 2022-10-12 | 10.06 | $10.07 | 300 |
| 2022-10-11 | 10.06 | $10.07 | 6100 |
| 2022-10-10 | 10.06 | $10.07 | 200 |
| 2022-10-07 | 10.06 | $10.07 | — |
| 2022-10-06 | 10.06 | $10.07 | — |
| 2022-10-05 | 10.05 | $10.07 | — |
| 2022-10-04 | 10.05 | $10.07 | 30100 |
| 2022-10-03 | 10.05 | $10.05 | 500 |
| 2022-09-30 | 10.05 | $10.06 | 31400 |
| 2022-09-29 | 10.05 | $10.06 | — |
| 2022-09-28 | 10.04 | $10.06 | — |
| 2022-09-27 | 10.04 | $10.06 | 1100 |
| 2022-09-26 | 10.04 | $10.05 | 400 |
| 2022-09-23 | 10.04 | $10.06 | 89100 |
| 2022-09-22 | 10.04 | $10.04 | — |
| 2022-09-21 | 10.05 | $10.04 | 1300 |
| 2022-09-20 | 10.05 | $10.04 | 1200 |
| 2022-09-19 | 10.06 | $10.04 | 600 |
| 2022-09-16 | 10.07 | $10.04 | 500 |
| 2022-09-15 | 10.09 | $10.04 | 500 |
| 2022-09-14 | 10.10 | $10.04 | 500 |
| 2022-09-13 | 10.12 | $10.09 | — |
| 2022-09-12 | 10.13 | $10.09 | 1100 |
| 2022-09-09 | 10.14 | $10.13 | — |
| 2022-09-08 | 10.14 | $10.13 | — |
| 2022-09-07 | 10.14 | $10.13 | — |
| 2022-09-06 | 10.13 | $10.13 | — |
| 2022-09-02 | 10.13 | $10.13 | — |
| 2022-09-01 | 10.12 | $10.13 | — |
| 2022-08-31 | 10.11 | $10.13 | 100 |
| 2022-08-30 | 10.10 | $10.13 | 100 |
| 2022-08-29 | 10.09 | $10.09 | — |
| 2022-08-26 | 10.09 | $10.09 | — |
| 2022-08-25 | 10.08 | $10.09 | 300 |
| 2022-08-24 | 10.08 | $10.04 | 4300 |
| 2022-08-23 | 10.08 | $10.20 | 6900 |
| 2022-08-22 | 10.04 | $10.04 | 200 |
| 2022-08-19 | 10.04 | $10.03 | 100 |
| 2022-08-18 | 10.05 | $10.04 | — |
| 2022-08-17 | 10.05 | $10.04 | — |
| 2022-08-16 | 10.05 | $10.04 | — |
| 2022-08-15 | 10.05 | $10.04 | — |
| 2022-08-12 | 10.06 | $10.04 | 100 |
| 2022-08-11 | 10.06 | $10.04 | 100 |
| 2022-08-10 | 10.06 | $10.04 | 23900 |
| 2022-08-09 | 10.07 | $10.06 | — |
| 2022-08-08 | 10.07 | $10.06 | 200 |
| 2022-08-05 | 10.06 | $10.04 | 2300 |
| 2022-08-04 | 10.07 | $10.07 | — |
| 2022-08-03 | 10.06 | $10.07 | 700 |
| 2022-08-02 | 10.05 | $10.06 | — |
| 2022-08-01 | 10.05 | $10.06 | — |
| 2022-07-29 | 10.04 | $10.06 | — |
| 2022-07-28 | 10.03 | $10.06 | 1.5M |
| 2022-07-27 | 10.02 | $10.03 | 466400 |
| 2022-07-26 | 10.01 | $10.01 | — |
| 2022-07-25 | 10.01 | $10.01 | — |
| 2022-07-22 | 10.01 | $10.01 | — |
| 2022-07-21 | 10.01 | $10.01 | — |
| 2022-07-20 | 10.01 | $10.01 | — |
| 2022-07-19 | 10.01 | $10.01 | 3100 |
| 2022-07-18 | 10.01 | $10.01 | 100100 |
| 2022-07-15 | 10.01 | $10.01 | — |
| 2022-07-14 | 10.00 | $10.01 | — |
| 2022-07-13 | 10.00 | $10.01 | 5300 |
| 2022-07-12 | 10.00 | $10.00 | — |
| 2022-07-11 | 9.99 | $10.00 | 15300 |
| 2022-07-08 | 9.99 | $10.00 | — |
| 2022-07-07 | 9.99 | $10.00 | 10200 |
| 2022-07-06 | 9.98 | $9.98 | — |
| 2022-07-05 | 9.99 | $9.98 | — |
| 2022-07-01 | 9.99 | $9.98 | 200 |
| 2022-06-30 | 9.99 | $10.02 | 100 |
| 2022-06-29 | 9.98 | $9.98 | — |
| 2022-06-28 | 9.98 | $9.98 | — |
| 2022-06-27 | 9.98 | $9.98 | — |
| 2022-06-24 | 9.98 | $9.98 | — |
| 2022-06-23 | 9.98 | $9.98 | 900 |
| 2022-06-22 | 9.99 | $9.98 | 200 |
| 2022-06-21 | 9.99 | $9.99 | 1200 |
| 2022-06-17 | 9.99 | $9.99 | — |
| 2022-06-16 | 9.99 | $9.99 | — |
| 2022-06-15 | 9.99 | $9.99 | 600 |
| 2022-06-14 | 9.99 | $9.99 | 2200 |
| 2022-06-13 | 9.99 | $9.99 | — |
| 2022-06-10 | 9.99 | $9.99 | 5800 |
| 2022-06-09 | 9.99 | $9.98 | 4000 |
| 2022-06-08 | 9.99 | $9.98 | 10300 |
| 2022-06-07 | 9.99 | $10.00 | 1000 |
| 2022-06-06 | 9.99 | $9.98 | — |
| 2022-06-03 | 9.99 | $9.98 | 8100 |
| 2022-06-02 | 9.99 | $9.99 | — |
| 2022-06-01 | 9.99 | $9.99 | — |
| 2022-05-31 | 9.99 | $9.99 | — |
| 2022-05-27 | 9.99 | $9.99 | 500 |
| 2022-05-26 | 9.99 | $9.96 | 4300 |
| 2022-05-25 | 10.00 | $10.00 | — |
| 2022-05-24 | 10.00 | $10.00 | — |
| 2022-05-23 | 9.99 | $10.00 | — |
| 2022-05-20 | 9.99 | $10.00 | — |
| 2022-05-19 | 9.99 | $10.00 | — |
| 2022-05-18 | 9.98 | $10.00 | 5000 |
| 2022-05-17 | 9.97 | $9.97 | — |
| 2022-05-16 | 9.97 | $9.97 | 1800 |
| 2022-05-13 | 9.97 | $9.97 | — |
| 2022-05-12 | 9.98 | $9.97 | — |
| 2022-05-11 | 9.98 | $9.97 | 3000 |
| 2022-05-10 | 9.98 | $9.98 | — |
| 2022-05-09 | 9.98 | $9.98 | 6600 |
| 2022-05-06 | 9.97 | $9.97 | — |
| 2022-05-05 | 9.98 | $9.97 | — |
| 2022-05-04 | 9.98 | $9.97 | 500 |
| 2022-05-03 | 9.98 | $9.99 | 200 |
| 2022-05-02 | 9.97 | $9.97 | — |
| 2022-04-29 | 9.97 | $9.97 | — |
| 2022-04-28 | 9.97 | $9.97 | 200 |
| 2022-04-27 | 9.97 | $9.97 | 400 |
| 2022-04-26 | 9.97 | $9.97 | — |
| 2022-04-25 | 9.97 | $9.97 | 600 |
| 2022-04-22 | 9.97 | $9.96 | — |
| 2022-04-21 | 9.97 | $9.96 | — |
| 2022-04-20 | 9.97 | $9.96 | — |
| 2022-04-19 | 9.97 | $9.96 | 2300 |
| 2022-04-18 | 9.97 | $9.96 | 2100 |
| 2022-04-14 | 9.97 | $9.98 | — |
| 2022-04-13 | 9.97 | $9.98 | 400 |
| 2022-04-12 | 9.96 | $9.98 | 28300 |
| 2022-04-11 | 9.96 | $9.96 | 6000 |
| 2022-04-08 | 9.95 | $9.95 | 410700 |
| 2022-04-07 | 9.95 | $9.96 | — |
| 2022-04-06 | 9.95 | $9.96 | 900 |
| 2022-04-05 | 9.95 | $9.95 | 24700 |
| 2022-04-04 | 9.94 | $9.94 | 1100 |
| 2022-04-01 | 9.95 | $9.94 | — |
| 2022-03-31 | 9.95 | $9.94 | 1400 |
| 2022-03-30 | 9.95 | $9.94 | 100 |
| 2022-03-29 | 9.95 | $9.94 | 88800 |
| 2022-03-28 | 9.95 | $9.94 | 2500 |
| 2022-03-25 | 9.95 | $9.95 | — |
| 2022-03-24 | 9.95 | $9.95 | 2100 |
| 2022-03-23 | 9.94 | $9.94 | 92800 |
| 2022-03-22 | 9.94 | $9.94 | 23900 |
| 2022-03-21 | 9.94 | $9.93 | 10700 |
| 2022-03-18 | 9.94 | $9.94 | 9300 |
| 2022-03-17 | 9.94 | $9.94 | 10200 |
| 2022-03-16 | 9.93 | $9.92 | — |
| 2022-03-15 | 9.93 | $9.92 | — |
| 2022-03-14 | 9.94 | $9.92 | 400 |
| 2022-03-11 | 9.94 | $9.93 | 1100 |
| 2022-03-10 | 9.94 | $9.93 | 800 |
| 2022-03-09 | 9.94 | $9.94 | 6400 |
| 2022-03-08 | 9.93 | $9.94 | 1800 |
| 2022-03-07 | 9.93 | $9.93 | — |
| 2022-03-04 | 9.92 | $9.93 | 39300 |
| 2022-03-03 | 9.92 | $9.92 | — |
| 2022-03-02 | 9.91 | $9.92 | 32600 |
| 2022-03-01 | 9.91 | $9.91 | 55700 |
| 2022-02-28 | 9.91 | $9.91 | 107200 |
| 2022-02-25 | 9.90 | $9.90 | 2600 |
| 2022-02-24 | 9.90 | $9.90 | 3000 |
| 2022-02-23 | 9.90 | $9.90 | — |
| 2022-02-22 | 9.90 | $9.90 | 131800 |
| 2022-02-18 | 9.90 | $9.90 | — |
| 2022-02-17 | 9.90 | $9.90 | 166600 |
| 2022-02-16 | 9.89 | $9.90 | 100 |
| 2022-02-15 | 9.89 | $9.90 | 110700 |
| 2022-02-14 | 9.88 | $9.88 | 200 |
| 2022-02-11 | 9.89 | $9.88 | 100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
33.75
2024-09-19
Close Price
$10.86
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
33.75
Average
59.82
Maximum
93.54
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-09-19 | 33.75 | $10.86 | — |
| 2024-09-18 | 33.75 | $10.86 | — |
| 2024-09-17 | 33.75 | $10.86 | — |
| 2024-09-16 | 33.75 | $10.86 | — |
| 2024-09-13 | 33.75 | $10.86 | — |
| 2024-09-12 | 33.75 | $10.86 | — |
| 2024-09-11 | 33.75 | $10.86 | — |
| 2024-09-10 | 33.75 | $10.86 | — |
| 2024-09-09 | 33.75 | $10.86 | — |
| 2024-09-06 | 33.75 | $10.86 | — |
| 2024-09-05 | 33.75 | $10.86 | — |
| 2024-09-04 | 33.75 | $10.86 | — |
| 2024-09-03 | 33.75 | $10.86 | — |
| 2024-08-30 | 33.75 | $10.86 | — |
| 2024-08-29 | 33.75 | $10.86 | — |
| 2024-08-28 | 33.75 | $10.86 | — |
| 2024-08-27 | 33.75 | $10.86 | — |
| 2024-08-26 | 33.75 | $10.86 | — |
| 2024-08-23 | 33.75 | $10.86 | — |
| 2024-08-22 | 33.75 | $10.86 | — |
| 2024-08-21 | 33.75 | $10.86 | — |
| 2024-08-20 | 33.75 | $10.86 | — |
| 2024-08-19 | 33.75 | $10.86 | 4644 |
| 2024-08-16 | 36.92 | $10.97 | 33733 |
| 2024-08-14 | 58.98 | $11.43 | 14338 |
| 2024-08-13 | 57.94 | $11.41 | 107 |
| 2024-08-05 | 57.94 | $11.41 | 419 |
| 2024-08-02 | 57.94 | $11.41 | 109 |
| 2024-07-26 | 52.24 | $11.30 | 208 |
| 2024-07-24 | 59.95 | $11.41 | 102 |
| 2024-07-23 | 59.95 | $11.41 | 105 |
| 2024-07-18 | 59.46 | $11.40 | 5 |
| 2024-07-15 | 54.12 | $11.30 | 217 |
| 2024-07-10 | 60.99 | $11.39 | 345 |
| 2024-07-01 | 60.99 | $11.39 | 118 |
| 2024-06-26 | 60.99 | $11.39 | 102 |
| 2024-06-25 | 60.99 | $11.39 | 110 |
| 2024-06-17 | 61.70 | $11.40 | 228 |
| 2024-06-13 | 56.95 | $11.30 | 474 |
| 2024-06-10 | 54.81 | $11.26 | 1253 |
| 2024-06-07 | 54.81 | $11.26 | 213 |
| 2024-06-05 | 54.81 | $11.26 | 2512 |
| 2024-06-03 | 62.82 | $11.38 | 394 |
| 2024-05-31 | 55.64 | $11.24 | 406 |
| 2024-05-28 | 54.44 | $11.22 | 100 |
| 2024-05-24 | 54.44 | $11.22 | — |
| 2024-05-23 | 54.44 | $11.22 | — |
| 2024-05-22 | 54.44 | $11.22 | 224 |
| 2024-05-15 | 71.75 | $11.44 | 186 |
| 2024-05-14 | 71.36 | $11.43 | 206 |
| 2024-05-13 | 72.31 | $11.44 | 83 |
| 2024-05-09 | 72.31 | $11.44 | 413 |
| 2024-05-06 | 72.31 | $11.44 | 4462 |
| 2024-05-03 | 70.63 | $11.39 | 14748 |
| 2024-05-02 | 69.20 | $11.35 | 535 |
| 2024-05-01 | 69.20 | $11.35 | 1891 |
| 2024-04-30 | 69.20 | $11.35 | 1299 |
| 2024-04-29 | 93.54 | $11.60 | 1817 |
| 2024-04-26 | 91.19 | $11.40 | 1248 |
| 2024-04-23 | 87.19 | $11.22 | 1045 |
| 2024-04-22 | 78.40 | $11.05 | 98141 |
| 2024-04-15 | 77.54 | $11.04 | 119 |
| 2024-04-12 | 74.66 | $11.01 | 143092 |
| 2024-04-11 | 73.59 | $11.00 | 41682 |
| 2024-04-09 | 73.59 | $11.00 | 704 |
| 2024-04-04 | 72.54 | $10.99 | 1762 |
| 2024-04-03 | 72.54 | $10.99 | 10325 |
| 2024-04-02 | 71.52 | $10.98 | 139 |
| 2024-03-28 | 76.95 | $11.00 | 149779 |
| 2024-03-27 | 76.95 | $11.00 | 510 |
| 2024-03-26 | 72.18 | $10.95 | 166 |
| 2024-03-22 | 63.60 | $10.89 | 8178 |
| 2024-03-20 | 66.87 | $10.90 | 472 |
| 2024-03-18 | 66.87 | $10.90 | 356 |
| 2024-03-15 | 66.87 | $10.90 | 99 |
| 2024-03-12 | 66.87 | $10.90 | 100 |
| 2024-03-11 | 63.84 | $10.88 | 4059 |
| 2024-03-08 | 69.90 | $10.90 | 1280 |
| 2024-03-07 | 65.19 | $10.87 | 15235 |
| 2024-03-06 | 61.36 | $10.85 | 9127 |
| 2024-03-05 | 56.85 | $10.83 | 1800 |
| 2024-03-04 | 60.19 | $10.84 | 25103 |
| 2024-03-01 | 60.19 | $10.84 | 8024 |
| 2024-02-29 | 60.19 | $10.84 | 8797 |
| 2024-02-27 | 58.08 | $10.83 | 5886 |
| 2024-02-26 | 55.86 | $10.82 | 200 |
| 2024-02-23 | 55.86 | $10.82 | 161319 |
| 2024-02-22 | 53.64 | $10.81 | 29958 |
| 2024-02-21 | 48.74 | $10.79 | 10012 |
| 2024-02-20 | 54.18 | $10.81 | 7305 |
| 2024-02-16 | 57.21 | $10.82 | — |
| 2024-02-15 | 57.21 | $10.82 | 2155 |
| 2024-02-14 | 57.21 | $10.82 | — |
| 2024-02-13 | 57.21 | $10.82 | — |
| 2024-02-12 | 57.21 | $10.82 | 2185 |
| 2024-02-09 | 55.27 | $10.81 | — |
| 2024-02-08 | 55.27 | $10.81 | 884 |
| 2024-02-07 | 57.62 | $10.82 | — |
| 2024-02-06 | 57.62 | $10.82 | 69558 |
| 2024-02-05 | 55.93 | $10.81 | 1200 |
| 2024-02-02 | 63.11 | $10.84 | — |
| 2024-02-01 | 63.11 | $10.84 | 31459 |
| 2024-01-31 | 58.28 | $10.81 | — |
| 2024-01-30 | 58.28 | $10.81 | — |
| 2024-01-29 | 58.28 | $10.81 | — |
| 2024-01-26 | 58.28 | $10.81 | — |
| 2024-01-25 | 58.28 | $10.81 | 100000 |
| 2024-01-24 | 55.25 | $10.79 | 120977 |
| 2024-01-23 | 55.25 | $10.79 | 2028 |
| 2024-01-22 | 68.76 | $10.85 | — |
| 2024-01-19 | 68.76 | $10.85 | 1079 |
| 2024-01-18 | 63.37 | $10.81 | 950869 |
| 2024-01-17 | 72.25 | $10.84 | 115479 |
| 2024-01-16 | 66.26 | $10.80 | — |
| 2024-01-12 | 66.26 | $10.80 | — |
| 2024-01-11 | 66.26 | $10.80 | — |
| 2024-01-10 | 66.26 | $10.80 | 9715 |
| 2024-01-09 | 56.76 | $10.75 | 4710 |
| 2024-01-08 | 56.76 | $10.75 | — |
| 2024-01-05 | 56.76 | $10.75 | — |
| 2024-01-04 | 56.76 | $10.75 | 3481 |
| 2024-01-03 | 56.76 | $10.75 | 14525 |
| 2024-01-02 | 72.56 | $10.80 | — |
| 2023-12-29 | 71.03 | $10.79 | 322 |
| 2023-12-28 | 69.41 | $10.78 | — |
| 2023-12-27 | 69.41 | $10.78 | 4363 |
| 2023-12-26 | 56.09 | $10.72 | — |
| 2023-12-22 | 56.09 | $10.72 | 192 |
| 2023-12-21 | 60.02 | $10.73 | 13045 |
| 2023-12-20 | 57.17 | $10.72 | — |
| 2023-12-19 | 57.17 | $10.72 | 100020 |
| 2023-12-18 | 61.10 | $10.73 | — |
| 2023-12-15 | 61.10 | $10.73 | 4144 |
| 2023-12-14 | 55.59 | $10.71 | 2058 |
| 2023-12-13 | 55.59 | $10.71 | — |
| 2023-12-12 | 55.59 | $10.71 | — |
| 2023-12-11 | 55.59 | $10.71 | 744 |
| 2023-12-08 | 62.85 | $10.73 | 1106 |
| 2023-12-07 | 60.39 | $10.72 | 10413 |
| 2023-12-06 | 60.39 | $10.72 | 36320 |
| 2023-12-05 | 60.39 | $10.72 | — |
| 2023-12-04 | 60.39 | $10.72 | 62216 |
| 2023-12-01 | 63.83 | $10.73 | 406 |
| 2023-11-30 | 63.83 | $10.73 | 948 |
| 2023-11-29 | 54.47 | $10.69 | — |
| 2023-11-28 | 54.47 | $10.69 | 3240 |
| 2023-11-27 | 54.47 | $10.69 | 20529 |
| 2023-11-24 | 65.34 | $10.72 | 1280 |
| 2023-11-22 | 57.23 | $10.69 | 825 |
| 2023-11-21 | 57.23 | $10.69 | 98453 |
| 2023-11-20 | 54.00 | $10.68 | — |
| 2023-11-17 | 54.00 | $10.68 | — |
| 2023-11-16 | 54.00 | $10.68 | 207 |
| 2023-11-15 | 54.00 | $10.68 | 522 |
| 2023-11-14 | 50.97 | $10.67 | — |
| 2023-11-13 | 50.97 | $10.67 | — |
| 2023-11-10 | 50.97 | $10.67 | — |
| 2023-11-09 | 50.97 | $10.67 | 1249 |
| 2023-11-08 | 50.97 | $10.67 | — |
| 2023-11-07 | 50.97 | $10.67 | 2916 |
| 2023-11-06 | 45.73 | $10.65 | — |
| 2023-11-03 | 45.73 | $10.65 | 13254 |
| 2023-11-02 | 60.27 | $10.70 | — |
| 2023-11-01 | 60.27 | $10.70 | 300 |
| 2023-10-31 | 60.27 | $10.70 | 10709 |
| 2023-10-30 | 60.27 | $10.70 | 8936 |
| 2023-10-27 | 60.27 | $10.70 | — |
| 2023-10-26 | 60.27 | $10.70 | 21321 |
| 2023-10-25 | 60.27 | $10.70 | — |
| 2023-10-24 | 60.27 | $10.70 | — |
| 2023-10-23 | 60.27 | $10.70 | — |
| 2023-10-20 | 60.27 | $10.70 | 537 |
| 2023-10-19 | 48.51 | $10.64 | 825416 |
| 2023-10-18 | 48.51 | $10.64 | 14809 |
| 2023-10-17 | 48.51 | $10.64 | 8302 |
| 2023-10-16 | 48.51 | $10.64 | — |
| 2023-10-13 | 48.51 | $10.64 | 200 |
| 2023-10-12 | 48.51 | $10.64 | — |
| 2023-10-11 | 48.51 | $10.64 | — |
| 2023-10-10 | 48.51 | $10.64 | — |
| 2023-10-09 | 48.51 | $10.64 | 100 |
| 2023-10-06 | 48.51 | $10.64 | 110 |
| 2023-10-05 | 48.51 | $10.64 | — |
| 2023-10-04 | 48.51 | $10.64 | — |
| 2023-10-03 | 48.51 | $10.64 | 240 |
| 2023-10-02 | 51.10 | $10.66 | 342 |
| 2023-09-29 | 44.01 | $10.61 | — |
| 2023-09-28 | 44.01 | $10.61 | 9602 |
| 2023-09-27 | 50.63 | $10.66 | — |
| 2023-09-26 | 50.63 | $10.66 | — |
| 2023-09-25 | 50.63 | $10.66 | 46204 |
| 2023-09-22 | 41.59 | $10.60 | — |
| 2023-09-21 | 41.59 | $10.60 | — |
| 2023-09-20 | 41.59 | $10.60 | — |
| 2023-09-19 | 41.59 | $10.60 | 100 |
| 2023-09-18 | 41.59 | $10.60 | — |
| 2023-09-15 | 41.59 | $10.60 | 782 |
| 2023-09-14 | 53.63 | $10.70 | — |
| 2023-09-13 | 53.63 | $10.70 | — |
| 2023-09-12 | 53.63 | $10.70 | 3934 |
| 2023-09-11 | 56.43 | $10.72 | — |
| 2023-09-08 | 56.43 | $10.72 | 251 |
| 2023-09-07 | 59.22 | $10.74 | — |
| 2023-09-06 | 58.74 | $10.74 | 1557 |
| 2023-09-05 | 57.29 | $10.72 | — |
| 2023-09-01 | 57.29 | $10.72 | — |
| 2023-08-31 | 56.83 | $10.72 | 878 |
| 2023-08-30 | 58.62 | $10.73 | 25249 |
| 2023-08-29 | 56.00 | $10.70 | 174 |
| 2023-08-28 | 54.16 | $10.68 | 319 |
| 2023-08-25 | 60.12 | $10.73 | 567 |
| 2023-08-24 | 60.12 | $10.73 | 4838 |
| 2023-08-23 | 57.59 | $10.70 | 2981 |
| 2023-08-22 | 44.11 | $10.58 | 1250 |
| 2023-08-21 | 45.25 | $10.59 | 100 |
| 2023-08-18 | 45.25 | $10.59 | 513 |
| 2023-08-17 | 62.85 | $10.71 | 484526 |
| 2023-08-16 | 56.08 | $10.66 | 100 |
| 2023-08-15 | 56.08 | $10.66 | — |
| 2023-08-14 | 56.08 | $10.66 | 120 |
| 2023-08-11 | 77.94 | $10.75 | — |
| 2023-08-10 | 77.94 | $10.75 | 100 |
| 2023-08-09 | 77.94 | $10.75 | 204 |
| 2023-08-08 | 72.91 | $10.70 | 566 |
| 2023-08-07 | 67.22 | $10.66 | — |
| 2023-08-04 | 67.22 | $10.66 | 1300 |
| 2023-08-03 | 74.25 | $10.68 | 200 |
| 2023-08-02 | 63.33 | $10.62 | 1800 |
| 2023-08-01 | 67.89 | $10.63 | 17500 |
| 2023-07-31 | 65.53 | $10.62 | 100 |
| 2023-07-28 | 65.53 | $10.62 | 1400 |
| 2023-07-27 | 63.09 | $10.61 | — |
| 2023-07-26 | 63.09 | $10.61 | 4700 |
| 2023-07-25 | 54.31 | $10.58 | — |
| 2023-07-24 | 54.31 | $10.58 | — |
| 2023-07-21 | 54.31 | $10.58 | 2000 |
| 2023-07-20 | 54.31 | $10.58 | 4500 |
| 2023-07-19 | 62.36 | $10.60 | 100 |
| 2023-07-18 | 62.36 | $10.60 | 100 |
| 2023-07-17 | 62.36 | $10.60 | — |
| 2023-07-14 | 62.36 | $10.60 | 2600 |
| 2023-07-13 | 59.94 | $10.59 | 6400 |
| 2023-07-12 | 59.94 | $10.59 | — |
| 2023-07-11 | 59.94 | $10.59 | 100 |
| 2023-07-10 | 59.94 | $10.59 | 5000 |
| 2023-07-07 | 59.94 | $10.59 | — |
| 2023-07-06 | 59.94 | $10.59 | 6800 |
| 2023-07-05 | 57.96 | $10.58 | 23500 |
| 2023-07-03 | 57.96 | $10.58 | 12600 |
| 2023-06-30 | 53.83 | $10.56 | 500 |
| 2023-06-29 | 39.78 | $10.51 | — |
| 2023-06-28 | 39.78 | $10.51 | 600 |
| 2023-06-27 | 54.84 | $10.56 | 100 |
| 2023-06-26 | 54.84 | $10.56 | — |
| 2023-06-23 | 54.84 | $10.56 | 100 |
| 2023-06-22 | 48.10 | $10.54 | 100 |
| 2023-06-21 | 48.10 | $10.54 | — |
| 2023-06-20 | 48.10 | $10.54 | — |
| 2023-06-16 | 48.10 | $10.54 | — |
| 2023-06-15 | 48.10 | $10.54 | — |
| 2023-06-14 | 48.10 | $10.54 | 3700 |
| 2023-06-13 | 61.61 | $10.58 | — |
| 2023-06-12 | 61.61 | $10.58 | — |
| 2023-06-09 | 61.61 | $10.58 | — |
| 2023-06-08 | 61.61 | $10.58 | 100 |
| 2023-06-07 | 61.61 | $10.58 | — |
| 2023-06-06 | 61.61 | $10.58 | — |
| 2023-06-05 | 61.61 | $10.58 | — |
| 2023-06-02 | 61.61 | $10.58 | 9900 |
| 2023-06-01 | 52.81 | $10.54 | 5000 |
| 2023-05-31 | 52.81 | $10.54 | 200 |
| 2023-05-30 | 55.69 | $10.55 | 100 |
| 2023-05-26 | 55.69 | $10.55 | 100 |
| 2023-05-25 | 61.77 | $10.57 | — |
| 2023-05-24 | 61.77 | $10.57 | — |
| 2023-05-23 | 61.77 | $10.57 | 700 |
| 2023-05-22 | 61.77 | $10.57 | 6500 |
| 2023-05-19 | 55.89 | $10.54 | 100 |
| 2023-05-18 | 55.89 | $10.54 | — |
| 2023-05-17 | 55.89 | $10.54 | 3600 |
| 2023-05-16 | 55.89 | $10.54 | — |
| 2023-05-15 | 55.89 | $10.54 | 3800 |
| 2023-05-12 | 60.71 | $10.56 | — |
| 2023-05-11 | 60.71 | $10.56 | 100 |
| 2023-05-10 | 53.47 | $10.52 | — |
| 2023-05-09 | 53.47 | $10.52 | — |
| 2023-05-08 | 53.47 | $10.52 | — |
| 2023-05-05 | 53.47 | $10.52 | — |
| 2023-05-04 | 53.47 | $10.52 | — |
| 2023-05-03 | 53.47 | $10.52 | 100 |
| 2023-05-02 | 53.47 | $10.52 | 1900 |
| 2023-05-01 | 50.27 | $10.50 | — |
| 2023-04-28 | 50.27 | $10.50 | 50000 |
| 2023-04-27 | 50.27 | $10.50 | 1000 |
| 2023-04-26 | 53.42 | $10.52 | 100 |
| 2023-04-25 | 50.47 | $10.50 | 2300 |
| 2023-04-24 | 52.03 | $10.51 | — |
| 2023-04-21 | 52.03 | $10.51 | 142300 |
| 2023-04-20 | 50.65 | $10.50 | — |
| 2023-04-19 | 50.65 | $10.50 | — |
| 2023-04-18 | 50.65 | $10.50 | 500 |
| 2023-04-17 | 59.46 | $10.56 | 200 |
| 2023-04-14 | 49.78 | $10.49 | 197800 |
| 2023-04-13 | 51.45 | $10.50 | 400 |
| 2023-04-12 | 63.58 | $10.56 | 2600 |
| 2023-04-11 | 71.61 | $10.59 | 5500 |
| 2023-04-10 | 74.59 | $10.60 | 301300 |
| 2023-04-06 | 71.17 | $10.57 | 581600 |
| 2023-04-05 | 69.89 | $10.56 | 204400 |
| 2023-04-04 | 80.04 | $10.59 | 1200 |
| 2023-04-03 | 80.04 | $10.59 | 9600 |
| 2023-03-31 | 74.46 | $10.54 | 20200 |
| 2023-03-30 | 71.42 | $10.52 | — |
| 2023-03-29 | 71.42 | $10.52 | 500 |
| 2023-03-28 | 71.42 | $10.52 | 52600 |
| 2023-03-27 | 79.53 | $10.54 | — |
| 2023-03-24 | 79.53 | $10.54 | — |
| 2023-03-23 | 79.53 | $10.54 | — |
| 2023-03-22 | 79.53 | $10.54 | 500 |
| 2023-03-21 | 77.45 | $10.52 | 14100 |
| 2023-03-20 | 76.30 | $10.51 | 6800 |
| 2023-03-17 | 75.10 | $10.50 | 51300 |
| 2023-03-16 | 83.12 | $10.52 | 1200 |
| 2023-03-15 | 78.82 | $10.48 | 12200 |
| 2023-03-14 | 74.12 | $10.45 | 100 |
| 2023-03-13 | 79.72 | $10.46 | — |
| 2023-03-10 | 79.72 | $10.46 | 51500 |
| 2023-03-09 | 79.72 | $10.46 | 11900 |
| 2023-03-08 | 78.32 | $10.45 | 50100 |
| 2023-03-07 | 83.83 | $10.46 | 150100 |
| 2023-03-06 | 83.83 | $10.46 | 200 |
| 2023-03-03 | 83.83 | $10.46 | 25300 |
| 2023-03-02 | 83.83 | $10.46 | 16500 |
| 2023-03-01 | 82.85 | $10.45 | 20400 |
| 2023-02-28 | 77.69 | $10.41 | 200 |
| 2023-02-27 | 77.69 | $10.41 | 900 |
| 2023-02-24 | 83.34 | $10.42 | 200 |
| 2023-02-23 | 78.99 | $10.39 | — |
| 2023-02-22 | 78.99 | $10.39 | — |
| 2023-02-21 | 78.99 | $10.39 | 9100 |
| 2023-02-17 | 78.99 | $10.39 | 100 |
| 2023-02-16 | 78.99 | $10.39 | 1800 |
| 2023-02-15 | 75.71 | $10.37 | 1000 |
| 2023-02-14 | 73.77 | $10.36 | 1200 |
| 2023-02-13 | 73.77 | $10.36 | 2900 |
| 2023-02-10 | 73.77 | $10.36 | 200 |
| 2023-02-09 | 73.77 | $10.36 | 100 |
| 2023-02-08 | 73.77 | $10.36 | — |
| 2023-02-07 | 73.77 | $10.36 | 5600 |
| 2023-02-06 | 73.77 | $10.36 | 100 |
| 2023-02-03 | 72.21 | $10.35 | 1600 |
| 2023-02-02 | 76.51 | $10.36 | 100 |
| 2023-02-01 | 73.52 | $10.34 | — |
| 2023-01-31 | 73.52 | $10.34 | 90800 |
| 2023-01-30 | 73.52 | $10.34 | 200 |
| 2023-01-27 | 77.77 | $10.35 | 100 |
| 2023-01-26 | 76.48 | $10.34 | — |
| 2023-01-25 | 76.48 | $10.34 | 100 |
| 2023-01-24 | 75.18 | $10.33 | — |
| 2023-01-23 | 75.18 | $10.33 | 137600 |
| 2023-01-20 | 75.18 | $10.33 | 400 |
| 2023-01-19 | 72.57 | $10.31 | 1800 |
| 2023-01-18 | 72.57 | $10.31 | 400 |
| 2023-01-17 | 80.17 | $10.33 | — |
| 2023-01-13 | 80.17 | $10.33 | — |
| 2023-01-12 | 80.17 | $10.33 | 64500 |
| 2023-01-11 | 78.21 | $10.31 | 200 |
| 2023-01-10 | 78.21 | $10.31 | 400 |
| 2023-01-09 | 73.49 | $10.27 | 300 |
| 2023-01-06 | 73.49 | $10.27 | 4600 |
| 2023-01-05 | 77.27 | $10.28 | 1.4M |
| 2023-01-04 | 76.10 | $10.27 | 300 |
| 2023-01-03 | 74.88 | $10.26 | 12900 |
| 2022-12-30 | 73.59 | $10.25 | 300 |
| 2022-12-29 | 73.59 | $10.25 | — |
| 2022-12-28 | 73.59 | $10.25 | 200 |
| 2022-12-27 | 69.59 | $10.22 | 10700 |
| 2022-12-23 | 62.38 | $10.18 | 10000 |
| 2022-12-22 | 70.30 | $10.20 | 100 |
| 2022-12-21 | 70.30 | $10.20 | 9500 |
| 2022-12-20 | 58.37 | $10.15 | 1200 |
| 2022-12-19 | 58.37 | $10.15 | — |
| 2022-12-16 | 58.37 | $10.15 | — |
| 2022-12-15 | 58.37 | $10.15 | 100 |
| 2022-12-14 | 58.37 | $10.15 | 100 |
| 2022-12-13 | 58.37 | $10.15 | — |
| 2022-12-12 | 58.37 | $10.15 | 8000 |
| 2022-12-09 | 81.14 | $10.20 | — |
| 2022-12-08 | 81.14 | $10.20 | 1000 |
| 2022-12-07 | 67.34 | $10.14 | — |
| 2022-12-06 | 67.34 | $10.14 | — |
| 2022-12-05 | 67.34 | $10.14 | — |
| 2022-12-02 | 67.34 | $10.14 | — |
| 2022-12-01 | 67.34 | $10.14 | 2300 |
| 2022-11-30 | 74.36 | $10.15 | — |
| 2022-11-29 | 74.36 | $10.15 | — |
| 2022-11-28 | 74.36 | $10.15 | — |
| 2022-11-25 | 74.36 | $10.15 | — |
| 2022-11-23 | 74.36 | $10.15 | — |
| 2022-11-22 | 74.36 | $10.15 | 333000 |
| 2022-11-21 | 72.23 | $10.14 | 6600 |
| 2022-11-18 | 69.86 | $10.13 | 500 |
| 2022-11-17 | 76.04 | $10.14 | — |
| 2022-11-16 | 76.04 | $10.14 | — |
| 2022-11-15 | 76.04 | $10.14 | 1800 |
| 2022-11-14 | 56.03 | $10.08 | — |
| 2022-11-11 | 56.03 | $10.08 | — |
| 2022-11-10 | 56.03 | $10.08 | — |
| 2022-11-09 | 56.03 | $10.08 | — |
| 2022-11-08 | 56.03 | $10.08 | — |
| 2022-11-07 | 56.03 | $10.08 | — |
| 2022-11-04 | 56.03 | $10.08 | — |
| 2022-11-03 | 56.03 | $10.08 | 46000 |
| 2022-11-02 | 56.03 | $10.08 | 500 |
| 2022-11-01 | 51.80 | $10.07 | — |
| 2022-10-31 | 51.80 | $10.07 | 300 |
| 2022-10-28 | 51.80 | $10.07 | 400 |
| 2022-10-27 | 47.47 | $10.06 | 47500 |
| 2022-10-26 | 47.47 | $10.06 | 8400 |
| 2022-10-25 | 47.47 | $10.06 | — |
| 2022-10-24 | 47.47 | $10.06 | 1400 |
| 2022-10-21 | 47.47 | $10.06 | 1500 |
| 2022-10-20 | 55.14 | $10.08 | — |
| 2022-10-19 | 55.14 | $10.08 | — |
| 2022-10-18 | 55.14 | $10.08 | 10900 |
| 2022-10-17 | 51.80 | $10.07 | — |
| 2022-10-14 | 51.80 | $10.07 | 200 |
| 2022-10-13 | 51.80 | $10.07 | 100 |
| 2022-10-12 | 51.80 | $10.07 | 300 |
| 2022-10-11 | 51.80 | $10.07 | 6100 |
| 2022-10-10 | 51.80 | $10.07 | 200 |
| 2022-10-07 | 51.80 | $10.07 | — |
| 2022-10-06 | 51.80 | $10.07 | — |
| 2022-10-05 | 51.80 | $10.07 | — |
| 2022-10-04 | 51.80 | $10.07 | 30100 |
| 2022-10-03 | 47.09 | $10.05 | 500 |
| 2022-09-30 | 49.38 | $10.06 | 31400 |
| 2022-09-29 | 49.38 | $10.06 | — |
| 2022-09-28 | 49.38 | $10.06 | — |
| 2022-09-27 | 49.38 | $10.06 | 1100 |
| 2022-09-26 | 47.29 | $10.05 | 400 |
| 2022-09-23 | 49.22 | $10.06 | 89100 |
| 2022-09-22 | 44.95 | $10.04 | — |
| 2022-09-21 | 44.95 | $10.04 | 1300 |
| 2022-09-20 | 44.95 | $10.04 | 1200 |
| 2022-09-19 | 44.95 | $10.04 | 600 |
| 2022-09-16 | 44.95 | $10.04 | 500 |
| 2022-09-15 | 44.95 | $10.04 | 500 |
| 2022-09-14 | 44.95 | $10.04 | 500 |
| 2022-09-13 | 52.69 | $10.09 | — |
| 2022-09-12 | 52.69 | $10.09 | 1100 |
| 2022-09-09 | 60.17 | $10.13 | — |
| 2022-09-08 | 60.17 | $10.13 | — |
| 2022-09-07 | 60.17 | $10.13 | — |
| 2022-09-06 | 60.17 | $10.13 | — |
| 2022-09-02 | 60.17 | $10.13 | — |
| 2022-09-01 | 60.17 | $10.13 | — |
| 2022-08-31 | 60.17 | $10.13 | 100 |
| 2022-08-30 | 60.17 | $10.13 | 100 |
| 2022-08-29 | 56.03 | $10.09 | — |
| 2022-08-26 | 56.03 | $10.09 | — |
| 2022-08-25 | 56.03 | $10.09 | 300 |
| 2022-08-24 | 50.52 | $10.04 | 4300 |
| 2022-08-23 | 81.61 | $10.20 | 6900 |
| 2022-08-22 | 55.71 | $10.04 | 200 |
| 2022-08-19 | 51.67 | $10.03 | 100 |
| 2022-08-18 | 56.57 | $10.04 | — |
| 2022-08-17 | 56.57 | $10.04 | — |
| 2022-08-16 | 56.57 | $10.04 | — |
| 2022-08-15 | 56.57 | $10.04 | — |
| 2022-08-12 | 56.57 | $10.04 | 100 |
| 2022-08-11 | 56.57 | $10.04 | 100 |
| 2022-08-10 | 56.57 | $10.04 | 23900 |
| 2022-08-09 | 65.22 | $10.06 | — |
| 2022-08-08 | 65.22 | $10.06 | 200 |
| 2022-08-05 | 59.65 | $10.04 | 2300 |
| 2022-08-04 | 77.26 | $10.07 | — |
| 2022-08-03 | 77.26 | $10.07 | 700 |
| 2022-08-02 | 75.04 | $10.06 | — |
| 2022-08-01 | 75.04 | $10.06 | — |
| 2022-07-29 | 75.04 | $10.06 | — |
| 2022-07-28 | 75.04 | $10.06 | 1.5M |
| 2022-07-27 | 67.24 | $10.03 | 466400 |
| 2022-07-26 | 59.16 | $10.01 | — |
| 2022-07-25 | 59.16 | $10.01 | — |
| 2022-07-22 | 59.16 | $10.01 | — |
| 2022-07-21 | 59.16 | $10.01 | — |
| 2022-07-20 | 59.16 | $10.01 | — |
| 2022-07-19 | 59.16 | $10.01 | 3100 |
| 2022-07-18 | 59.16 | $10.01 | 100100 |
| 2022-07-15 | 59.16 | $10.01 | — |
| 2022-07-14 | 59.16 | $10.01 | — |
| 2022-07-13 | 59.16 | $10.01 | 5300 |
| 2022-07-12 | 55.90 | $10.00 | — |
| 2022-07-11 | 55.90 | $10.00 | 15300 |
| 2022-07-08 | 55.90 | $10.00 | — |
| 2022-07-07 | 55.90 | $10.00 | 10200 |
| 2022-07-06 | 49.31 | $9.98 | — |
| 2022-07-05 | 49.31 | $9.98 | — |
| 2022-07-01 | 49.31 | $9.98 | 200 |
| 2022-06-30 | 66.29 | $10.02 | 100 |
| 2022-06-29 | 49.90 | $9.98 | — |
| 2022-06-28 | 49.90 | $9.98 | — |
| 2022-06-27 | 49.90 | $9.98 | — |
| 2022-06-24 | 49.90 | $9.98 | — |
| 2022-06-23 | 49.90 | $9.98 | 900 |
| 2022-06-22 | 49.90 | $9.98 | 200 |
| 2022-06-21 | 54.80 | $9.99 | 1200 |
| 2022-06-17 | 54.80 | $9.99 | — |
| 2022-06-16 | 54.80 | $9.99 | — |
| 2022-06-15 | 54.80 | $9.99 | 600 |
| 2022-06-14 | 54.80 | $9.99 | 2200 |
| 2022-06-13 | 54.80 | $9.99 | — |
| 2022-06-10 | 54.80 | $9.99 | 5800 |
| 2022-06-09 | 51.47 | $9.98 | 4000 |
| 2022-06-08 | 51.47 | $9.98 | 10300 |
| 2022-06-07 | 59.35 | $10.00 | 1000 |
| 2022-06-06 | 52.43 | $9.98 | — |
| 2022-06-03 | 52.43 | $9.98 | 8100 |
| 2022-06-02 | 56.80 | $9.99 | — |
| 2022-06-01 | 56.80 | $9.99 | — |
| 2022-05-31 | 56.80 | $9.99 | — |
| 2022-05-27 | 56.80 | $9.99 | 500 |
| 2022-05-26 | 45.76 | $9.96 | 4300 |
| 2022-05-25 | 67.65 | $10.00 | — |
| 2022-05-24 | 67.65 | $10.00 | — |
| 2022-05-23 | 67.65 | $10.00 | — |
| 2022-05-20 | 67.65 | $10.00 | — |
| 2022-05-19 | 67.65 | $10.00 | — |
| 2022-05-18 | 67.65 | $10.00 | 5000 |
| 2022-05-17 | 56.07 | $9.97 | — |
| 2022-05-16 | 56.07 | $9.97 | 1800 |
| 2022-05-13 | 56.07 | $9.97 | — |
| 2022-05-12 | 56.07 | $9.97 | — |
| 2022-05-11 | 56.07 | $9.97 | 3000 |
| 2022-05-10 | 61.77 | $9.98 | — |
| 2022-05-09 | 61.77 | $9.98 | 6600 |
| 2022-05-06 | 57.90 | $9.97 | — |
| 2022-05-05 | 57.90 | $9.97 | — |
| 2022-05-04 | 57.90 | $9.97 | 500 |
| 2022-05-03 | 70.04 | $9.99 | 200 |
| 2022-05-02 | 62.59 | $9.97 | — |
| 2022-04-29 | 62.59 | $9.97 | — |
| 2022-04-28 | 62.59 | $9.97 | 200 |
| 2022-04-27 | 62.59 | $9.97 | 400 |
| 2022-04-26 | 62.59 | $9.97 | — |
| 2022-04-25 | 62.59 | $9.97 | 600 |
| 2022-04-22 | 58.83 | $9.96 | — |
| 2022-04-21 | 58.83 | $9.96 | — |
| 2022-04-20 | 58.83 | $9.96 | — |
| 2022-04-19 | 58.83 | $9.96 | 2300 |
| 2022-04-18 | 58.83 | $9.96 | 2100 |
| 2022-04-14 | 69.68 | $9.98 | — |
| 2022-04-13 | 69.68 | $9.98 | 400 |
| 2022-04-12 | 69.68 | $9.98 | 28300 |
| 2022-04-11 | 63.98 | $9.96 | 6000 |
| 2022-04-08 | 60.46 | $9.95 | 410700 |
| 2022-04-07 | 66.66 | $9.96 | — |
| 2022-04-06 | 66.66 | $9.96 | 900 |
| 2022-04-05 | 63.26 | $9.95 | 24700 |
| 2022-04-04 | 59.31 | $9.94 | 1100 |
| 2022-04-01 | 59.31 | $9.94 | — |
| 2022-03-31 | 59.31 | $9.94 | 1400 |
| 2022-03-30 | 59.31 | $9.94 | 100 |
| 2022-03-29 | 59.31 | $9.94 | 88800 |
| 2022-03-28 | 59.31 | $9.94 | 2500 |
| 2022-03-25 | 64.39 | $9.95 | — |
| 2022-03-24 | 64.39 | $9.95 | 2100 |
| 2022-03-23 | 61.41 | $9.94 | 92800 |
| 2022-03-22 | 61.41 | $9.94 | 23900 |
| 2022-03-21 | 58.25 | $9.93 | 10700 |
| 2022-03-18 | 63.16 | $9.94 | 9300 |
| 2022-03-17 | 63.16 | $9.94 | 10200 |
| 2022-03-16 | 56.55 | $9.92 | — |
| 2022-03-15 | 56.55 | $9.92 | — |
| 2022-03-14 | 56.55 | $9.92 | 400 |
| 2022-03-11 | 61.26 | $9.93 | 1100 |
| 2022-03-10 | 61.26 | $9.93 | 800 |
| 2022-03-09 | 66.25 | $9.94 | 6400 |
| 2022-03-08 | 66.25 | $9.94 | 1800 |
| 2022-03-07 | 63.57 | $9.93 | — |
| 2022-03-04 | 63.57 | $9.93 | 39300 |
| 2022-03-03 | 60.77 | $9.92 | — |
| 2022-03-02 | 60.77 | $9.92 | 32600 |
| 2022-03-01 | 57.84 | $9.91 | 55700 |
| 2022-02-28 | 57.84 | $9.91 | 107200 |
| 2022-02-25 | 54.79 | $9.90 | 2600 |
| 2022-02-24 | 54.79 | $9.90 | 3000 |
| 2022-02-23 | 54.79 | $9.90 | — |
| 2022-02-22 | 54.79 | $9.90 | 131800 |
| 2022-02-18 | 54.79 | $9.90 | — |
| 2022-02-17 | 54.79 | $9.90 | 166600 |
| 2022-02-16 | 54.79 | $9.90 | 100 |
| 2022-02-15 | 54.79 | $9.90 | 110700 |
| 2022-02-14 | 50.00 | $9.88 | 200 |
| 2022-02-11 | 50.00 | $9.88 | 100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-90.91
2024-09-16
Close Price
$10.86
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.55
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-09-16 | -90.91 | $10.86 | — |
| 2024-09-13 | -74.60 | $10.86 | — |
| 2024-09-12 | -81.40 | $10.86 | — |
| 2024-09-11 | -81.40 | $10.86 | — |
| 2024-09-10 | -81.40 | $10.86 | — |
| 2024-09-09 | -81.40 | $10.86 | — |
| 2024-09-06 | -81.40 | $10.86 | — |
| 2024-09-05 | -81.40 | $10.86 | — |
| 2024-09-04 | -81.40 | $10.86 | — |
| 2024-09-03 | -81.40 | $10.86 | — |
| 2024-08-30 | -81.40 | $10.86 | — |
| 2024-08-29 | -81.40 | $10.86 | — |
| 2024-08-28 | -81.40 | $10.86 | — |
| 2024-08-27 | -81.40 | $10.86 | — |
| 2024-08-26 | -81.40 | $10.86 | — |
| 2024-08-23 | -81.40 | $10.86 | — |
| 2024-08-22 | -81.40 | $10.86 | — |
| 2024-08-21 | -81.40 | $10.86 | — |
| 2024-08-20 | -81.40 | $10.86 | — |
| 2024-08-19 | -81.40 | $10.86 | 4644 |
| 2024-08-16 | -68.60 | $10.97 | 33733 |
| 2024-08-14 | -40.63 | $11.43 | 14338 |
| 2024-08-13 | 0.00 | $11.41 | 107 |
| 2024-08-05 | 0.00 | $11.41 | 419 |
| 2024-08-02 | 0.00 | $11.41 | 109 |
| 2024-07-26 | -57.89 | $11.30 | 208 |
| 2024-07-24 | -13.64 | $11.41 | 102 |
| 2024-07-23 | -13.64 | $11.41 | 105 |
| 2024-07-18 | -18.18 | $11.40 | 5 |
| 2024-07-15 | -63.64 | $11.30 | 217 |
| 2024-07-10 | -26.09 | $11.39 | 345 |
| 2024-07-01 | -63.04 | $11.39 | 118 |
| 2024-06-26 | -63.04 | $11.39 | 102 |
| 2024-06-25 | -63.04 | $11.39 | 110 |
| 2024-06-17 | -60.87 | $11.40 | 228 |
| 2024-06-13 | -93.80 | $11.30 | 474 |
| 2024-06-10 | -96.90 | $11.26 | 1253 |
| 2024-06-07 | -85.62 | $11.26 | 213 |
| 2024-06-05 | -83.33 | $11.26 | 2512 |
| 2024-06-03 | -75.33 | $11.38 | 394 |
| 2024-05-31 | -84.11 | $11.24 | 406 |
| 2024-05-28 | -82.69 | $11.22 | 100 |
| 2024-05-24 | -82.69 | $11.22 | — |
| 2024-05-23 | -82.69 | $11.22 | — |
| 2024-05-22 | -82.69 | $11.22 | 224 |
| 2024-05-15 | -68.59 | $11.44 | 186 |
| 2024-05-14 | -69.23 | $11.43 | 206 |
| 2024-05-13 | -68.59 | $11.44 | 83 |
| 2024-05-09 | -68.59 | $11.44 | 413 |
| 2024-05-06 | -64.85 | $11.44 | 4462 |
| 2024-05-03 | -67.88 | $11.39 | 14748 |
| 2024-05-02 | -70.30 | $11.35 | 535 |
| 2024-05-01 | -70.30 | $11.35 | 1891 |
| 2024-04-30 | -70.30 | $11.35 | 1299 |
| 2024-04-29 | -55.15 | $11.60 | 1817 |
| 2024-04-26 | -20.59 | $11.40 | 1248 |
| 2024-04-23 | -5.13 | $11.22 | 1045 |
| 2024-04-22 | 0.00 | $11.05 | 98141 |
| 2024-04-15 | 0.00 | $11.04 | 119 |
| 2024-04-12 | 0.00 | $11.01 | 143092 |
| 2024-04-11 | 0.00 | $11.00 | 41682 |
| 2024-04-09 | 0.00 | $11.00 | 704 |
| 2024-04-04 | -5.56 | $10.99 | 1762 |
| 2024-04-03 | -5.56 | $10.99 | 10325 |
| 2024-04-02 | -11.11 | $10.98 | 139 |
| 2024-03-28 | 0.00 | $11.00 | 149779 |
| 2024-03-27 | 0.00 | $11.00 | 510 |
| 2024-03-26 | 0.00 | $10.95 | 166 |
| 2024-03-22 | -9.09 | $10.89 | 8178 |
| 2024-03-20 | 0.00 | $10.90 | 472 |
| 2024-03-18 | 0.00 | $10.90 | 356 |
| 2024-03-15 | 0.00 | $10.90 | 99 |
| 2024-03-12 | 0.00 | $10.90 | 100 |
| 2024-03-11 | -18.18 | $10.88 | 4059 |
| 2024-03-08 | 0.00 | $10.90 | 1280 |
| 2024-03-07 | 0.00 | $10.87 | 15235 |
| 2024-03-06 | 0.00 | $10.85 | 9127 |
| 2024-03-05 | -20.00 | $10.83 | 1800 |
| 2024-03-04 | 0.00 | $10.84 | 25103 |
| 2024-03-01 | -28.57 | $10.84 | 8024 |
| 2024-02-29 | -28.57 | $10.84 | 8797 |
| 2024-02-27 | -42.86 | $10.83 | 5886 |
| 2024-02-26 | -57.14 | $10.82 | 200 |
| 2024-02-23 | -57.14 | $10.82 | 161319 |
| 2024-02-22 | -71.43 | $10.81 | 29958 |
| 2024-02-21 | -100.00 | $10.79 | 10012 |
| 2024-02-20 | -71.43 | $10.81 | 7305 |
| 2024-02-16 | -57.14 | $10.82 | — |
| 2024-02-15 | -57.14 | $10.82 | 2155 |
| 2024-02-14 | -57.14 | $10.82 | — |
| 2024-02-13 | -36.36 | $10.82 | — |
| 2024-02-12 | -36.36 | $10.82 | 2185 |
| 2024-02-09 | -45.45 | $10.81 | — |
| 2024-02-08 | -45.45 | $10.81 | 884 |
| 2024-02-07 | -36.36 | $10.82 | — |
| 2024-02-06 | -36.36 | $10.82 | 69558 |
| 2024-02-05 | -45.45 | $10.81 | 1200 |
| 2024-02-02 | -18.18 | $10.84 | — |
| 2024-02-01 | -16.67 | $10.84 | 31459 |
| 2024-01-31 | -36.36 | $10.81 | — |
| 2024-01-30 | -36.36 | $10.81 | — |
| 2024-01-29 | -36.36 | $10.81 | — |
| 2024-01-26 | -36.36 | $10.81 | — |
| 2024-01-25 | -28.57 | $10.81 | 100000 |
| 2024-01-24 | -42.86 | $10.79 | 120977 |
| 2024-01-23 | -42.86 | $10.79 | 2028 |
| 2024-01-22 | 0.00 | $10.85 | — |
| 2024-01-19 | 0.00 | $10.85 | 1079 |
| 2024-01-18 | -23.08 | $10.81 | 950869 |
| 2024-01-17 | 0.00 | $10.84 | 115479 |
| 2024-01-16 | 0.00 | $10.80 | — |
| 2024-01-12 | 0.00 | $10.80 | — |
| 2024-01-11 | 0.00 | $10.80 | — |
| 2024-01-10 | 0.00 | $10.80 | 9715 |
| 2024-01-09 | -55.56 | $10.75 | 4710 |
| 2024-01-08 | -55.56 | $10.75 | — |
| 2024-01-05 | -55.56 | $10.75 | — |
| 2024-01-04 | -55.56 | $10.75 | 3481 |
| 2024-01-03 | -55.56 | $10.75 | 14525 |
| 2024-01-02 | 0.00 | $10.80 | — |
| 2023-12-29 | -11.11 | $10.79 | 322 |
| 2023-12-28 | -22.22 | $10.78 | — |
| 2023-12-27 | -18.18 | $10.78 | 4363 |
| 2023-12-26 | -72.73 | $10.72 | — |
| 2023-12-22 | -72.73 | $10.72 | 192 |
| 2023-12-21 | -63.64 | $10.73 | 13045 |
| 2023-12-20 | -72.73 | $10.72 | — |
| 2023-12-19 | -66.67 | $10.72 | 100020 |
| 2023-12-18 | -58.33 | $10.73 | — |
| 2023-12-15 | -58.33 | $10.73 | 4144 |
| 2023-12-14 | -50.00 | $10.71 | 2058 |
| 2023-12-13 | -50.00 | $10.71 | — |
| 2023-12-12 | -42.86 | $10.71 | — |
| 2023-12-11 | -42.86 | $10.71 | 744 |
| 2023-12-08 | -14.29 | $10.73 | 1106 |
| 2023-12-07 | -28.57 | $10.72 | 10413 |
| 2023-12-06 | -28.57 | $10.72 | 36320 |
| 2023-12-05 | -28.57 | $10.72 | — |
| 2023-12-04 | -22.22 | $10.72 | 62216 |
| 2023-12-01 | -11.11 | $10.73 | 406 |
| 2023-11-30 | -11.11 | $10.73 | 948 |
| 2023-11-29 | -55.56 | $10.69 | — |
| 2023-11-28 | -55.56 | $10.69 | 3240 |
| 2023-11-27 | -55.56 | $10.69 | 20529 |
| 2023-11-24 | -22.22 | $10.72 | 1280 |
| 2023-11-22 | -28.57 | $10.69 | 825 |
| 2023-11-21 | -28.57 | $10.69 | 98453 |
| 2023-11-20 | -33.33 | $10.68 | — |
| 2023-11-17 | -33.33 | $10.68 | — |
| 2023-11-16 | -33.33 | $10.68 | 207 |
| 2023-11-15 | -33.33 | $10.68 | 522 |
| 2023-11-14 | -50.00 | $10.67 | — |
| 2023-11-13 | -50.00 | $10.67 | — |
| 2023-11-10 | -50.00 | $10.67 | — |
| 2023-11-09 | -50.00 | $10.67 | 1249 |
| 2023-11-08 | -50.00 | $10.67 | — |
| 2023-11-07 | -50.00 | $10.67 | 2916 |
| 2023-11-06 | -83.33 | $10.65 | — |
| 2023-11-03 | -83.33 | $10.65 | 13254 |
| 2023-11-02 | 0.00 | $10.70 | — |
| 2023-11-01 | 0.00 | $10.70 | 300 |
| 2023-10-31 | 0.00 | $10.70 | 10709 |
| 2023-10-30 | 0.00 | $10.70 | 8936 |
| 2023-10-27 | 0.00 | $10.70 | — |
| 2023-10-26 | 0.00 | $10.70 | 21321 |
| 2023-10-25 | 0.00 | $10.70 | — |
| 2023-10-24 | 0.00 | $10.70 | — |
| 2023-10-23 | 0.00 | $10.70 | — |
| 2023-10-20 | 0.00 | $10.70 | 537 |
| 2023-10-19 | -33.33 | $10.64 | 825416 |
| 2023-10-18 | -33.33 | $10.64 | 14809 |
| 2023-10-17 | -33.33 | $10.64 | 8302 |
| 2023-10-16 | -33.33 | $10.64 | — |
| 2023-10-13 | -33.33 | $10.64 | 200 |
| 2023-10-12 | -33.33 | $10.64 | — |
| 2023-10-11 | -60.00 | $10.64 | — |
| 2023-10-10 | -60.00 | $10.64 | — |
| 2023-10-09 | -69.23 | $10.64 | 100 |
| 2023-10-06 | -69.23 | $10.64 | 110 |
| 2023-10-05 | -69.23 | $10.64 | — |
| 2023-10-04 | -71.43 | $10.64 | — |
| 2023-10-03 | -71.43 | $10.64 | 240 |
| 2023-10-02 | -57.14 | $10.66 | 342 |
| 2023-09-29 | -92.86 | $10.61 | — |
| 2023-09-28 | -92.86 | $10.61 | 9602 |
| 2023-09-27 | -57.14 | $10.66 | — |
| 2023-09-26 | -57.14 | $10.66 | — |
| 2023-09-25 | -60.00 | $10.66 | 46204 |
| 2023-09-22 | -100.00 | $10.60 | — |
| 2023-09-21 | -100.00 | $10.60 | — |
| 2023-09-20 | -100.00 | $10.60 | — |
| 2023-09-19 | -88.24 | $10.60 | 100 |
| 2023-09-18 | -88.24 | $10.60 | — |
| 2023-09-15 | -88.24 | $10.60 | 782 |
| 2023-09-14 | -29.41 | $10.70 | — |
| 2023-09-13 | -29.41 | $10.70 | — |
| 2023-09-12 | -29.41 | $10.70 | 3934 |
| 2023-09-11 | -17.65 | $10.72 | — |
| 2023-09-08 | -17.65 | $10.72 | 251 |
| 2023-09-07 | -5.88 | $10.74 | — |
| 2023-09-06 | -8.82 | $10.74 | 1557 |
| 2023-09-05 | -17.65 | $10.72 | — |
| 2023-09-01 | -17.65 | $10.72 | — |
| 2023-08-31 | -20.59 | $10.72 | 878 |
| 2023-08-30 | -11.76 | $10.73 | 25249 |
| 2023-08-29 | -29.41 | $10.70 | 174 |
| 2023-08-28 | -41.18 | $10.68 | 319 |
| 2023-08-25 | -11.76 | $10.73 | 567 |
| 2023-08-24 | -11.76 | $10.73 | 4838 |
| 2023-08-23 | -29.41 | $10.70 | 2981 |
| 2023-08-22 | -100.00 | $10.58 | 1250 |
| 2023-08-21 | -94.12 | $10.59 | 100 |
| 2023-08-18 | -94.12 | $10.59 | 513 |
| 2023-08-17 | -23.41 | $10.71 | 484526 |
| 2023-08-16 | -52.94 | $10.66 | 100 |
| 2023-08-15 | -52.94 | $10.66 | — |
| 2023-08-14 | -52.94 | $10.66 | 120 |
| 2023-08-11 | 0.00 | $10.75 | — |
| 2023-08-10 | 0.00 | $10.75 | 100 |
| 2023-08-09 | 0.00 | $10.75 | 204 |
| 2023-08-08 | 0.00 | $10.70 | 566 |
| 2023-08-07 | -20.00 | $10.66 | — |
| 2023-08-04 | -20.00 | $10.66 | 1300 |
| 2023-08-03 | 0.00 | $10.68 | 200 |
| 2023-08-02 | -20.00 | $10.62 | 1800 |
| 2023-08-01 | 0.00 | $10.63 | 17500 |
| 2023-07-31 | 0.00 | $10.62 | 100 |
| 2023-07-28 | 0.00 | $10.62 | 1400 |
| 2023-07-27 | 0.00 | $10.61 | — |
| 2023-07-26 | 0.00 | $10.61 | 4700 |
| 2023-07-25 | -22.22 | $10.58 | — |
| 2023-07-24 | -22.22 | $10.58 | — |
| 2023-07-21 | -22.22 | $10.58 | 2000 |
| 2023-07-20 | -22.22 | $10.58 | 4500 |
| 2023-07-19 | 0.00 | $10.60 | 100 |
| 2023-07-18 | 0.00 | $10.60 | 100 |
| 2023-07-17 | 0.00 | $10.60 | — |
| 2023-07-14 | 0.00 | $10.60 | 2600 |
| 2023-07-13 | -11.11 | $10.59 | 6400 |
| 2023-07-12 | -11.11 | $10.59 | — |
| 2023-07-11 | -11.11 | $10.59 | 100 |
| 2023-07-10 | -11.11 | $10.59 | 5000 |
| 2023-07-07 | -11.11 | $10.59 | — |
| 2023-07-06 | -11.11 | $10.59 | 6800 |
| 2023-07-05 | -22.22 | $10.58 | 23500 |
| 2023-07-03 | 0.00 | $10.58 | 12600 |
| 2023-06-30 | -28.57 | $10.56 | 500 |
| 2023-06-29 | -100.00 | $10.51 | — |
| 2023-06-28 | -100.00 | $10.51 | 600 |
| 2023-06-27 | -50.00 | $10.56 | 100 |
| 2023-06-26 | -50.00 | $10.56 | — |
| 2023-06-23 | -50.00 | $10.56 | 100 |
| 2023-06-22 | -100.00 | $10.54 | 100 |
| 2023-06-21 | -100.00 | $10.54 | — |
| 2023-06-20 | -100.00 | $10.54 | — |
| 2023-06-16 | -100.00 | $10.54 | — |
| 2023-06-15 | -100.00 | $10.54 | — |
| 2023-06-14 | -80.00 | $10.54 | 3700 |
| 2023-06-13 | 0.00 | $10.58 | — |
| 2023-06-12 | 0.00 | $10.58 | — |
| 2023-06-09 | 0.00 | $10.58 | — |
| 2023-06-08 | 0.00 | $10.58 | 100 |
| 2023-06-07 | 0.00 | $10.58 | — |
| 2023-06-06 | 0.00 | $10.58 | — |
| 2023-06-05 | 0.00 | $10.58 | — |
| 2023-06-02 | 0.00 | $10.58 | 9900 |
| 2023-06-01 | -60.00 | $10.54 | 5000 |
| 2023-05-31 | -60.00 | $10.54 | 200 |
| 2023-05-30 | -28.57 | $10.55 | 100 |
| 2023-05-26 | -28.57 | $10.55 | 100 |
| 2023-05-25 | 0.00 | $10.57 | — |
| 2023-05-24 | 0.00 | $10.57 | — |
| 2023-05-23 | 0.00 | $10.57 | 700 |
| 2023-05-22 | 0.00 | $10.57 | 6500 |
| 2023-05-19 | -33.33 | $10.54 | 100 |
| 2023-05-18 | -33.33 | $10.54 | — |
| 2023-05-17 | -33.33 | $10.54 | 3600 |
| 2023-05-16 | -33.33 | $10.54 | — |
| 2023-05-15 | -33.33 | $10.54 | 3800 |
| 2023-05-12 | 0.00 | $10.56 | — |
| 2023-05-11 | 0.00 | $10.56 | 100 |
| 2023-05-10 | -50.00 | $10.52 | — |
| 2023-05-09 | -50.00 | $10.52 | — |
| 2023-05-08 | -63.64 | $10.52 | — |
| 2023-05-05 | -66.67 | $10.52 | — |
| 2023-05-04 | -66.67 | $10.52 | — |
| 2023-05-03 | -76.47 | $10.52 | 100 |
| 2023-05-02 | -76.47 | $10.52 | 1900 |
| 2023-05-01 | -96.15 | $10.50 | — |
| 2023-04-28 | -96.15 | $10.50 | 50000 |
| 2023-04-27 | -96.15 | $10.50 | 1000 |
| 2023-04-26 | -92.31 | $10.52 | 100 |
| 2023-04-25 | -96.15 | $10.50 | 2300 |
| 2023-04-24 | -94.23 | $10.51 | — |
| 2023-04-21 | -94.23 | $10.51 | 142300 |
| 2023-04-20 | -96.15 | $10.50 | — |
| 2023-04-19 | -96.15 | $10.50 | — |
| 2023-04-18 | -96.15 | $10.50 | 500 |
| 2023-04-17 | -84.62 | $10.56 | 200 |
| 2023-04-14 | -98.08 | $10.49 | 197800 |
| 2023-04-13 | -98.04 | $10.50 | 400 |
| 2023-04-12 | -81.48 | $10.56 | 2600 |
| 2023-04-11 | -74.55 | $10.59 | 5500 |
| 2023-04-10 | -72.73 | $10.60 | 301300 |
| 2023-04-06 | -78.18 | $10.57 | 581600 |
| 2023-04-05 | -80.00 | $10.56 | 204400 |
| 2023-04-04 | -74.55 | $10.59 | 1200 |
| 2023-04-03 | -74.55 | $10.59 | 9600 |
| 2023-03-31 | -82.00 | $10.54 | 20200 |
| 2023-03-30 | -86.00 | $10.52 | — |
| 2023-03-29 | -86.00 | $10.52 | 500 |
| 2023-03-28 | -82.69 | $10.52 | 52600 |
| 2023-03-27 | -75.93 | $10.54 | — |
| 2023-03-24 | -75.93 | $10.54 | — |
| 2023-03-23 | -75.93 | $10.54 | — |
| 2023-03-22 | -73.21 | $10.54 | 500 |
| 2023-03-21 | -76.79 | $10.52 | 14100 |
| 2023-03-20 | -78.57 | $10.51 | 6800 |
| 2023-03-17 | -80.36 | $10.50 | 51300 |
| 2023-03-16 | -76.79 | $10.52 | 1200 |
| 2023-03-15 | 0.00 | $10.48 | 12200 |
| 2023-03-14 | -18.18 | $10.45 | 100 |
| 2023-03-13 | -9.09 | $10.46 | — |
| 2023-03-10 | -9.09 | $10.46 | 51500 |
| 2023-03-09 | -9.09 | $10.46 | 11900 |
| 2023-03-08 | -18.18 | $10.45 | 50100 |
| 2023-03-07 | -9.09 | $10.46 | 150100 |
| 2023-03-06 | -9.09 | $10.46 | 200 |
| 2023-03-03 | -8.33 | $10.46 | 25300 |
| 2023-03-02 | 0.00 | $10.46 | 16500 |
| 2023-03-01 | 0.00 | $10.45 | 20400 |
| 2023-02-28 | -12.50 | $10.41 | 200 |
| 2023-02-27 | -12.50 | $10.41 | 900 |
| 2023-02-24 | 0.00 | $10.42 | 200 |
| 2023-02-23 | 0.00 | $10.39 | — |
| 2023-02-22 | 0.00 | $10.39 | — |
| 2023-02-21 | 0.00 | $10.39 | 9100 |
| 2023-02-17 | 0.00 | $10.39 | 100 |
| 2023-02-16 | 0.00 | $10.39 | 1800 |
| 2023-02-15 | 0.00 | $10.37 | 1000 |
| 2023-02-14 | -16.67 | $10.36 | 1200 |
| 2023-02-13 | -16.67 | $10.36 | 2900 |
| 2023-02-10 | -16.67 | $10.36 | 200 |
| 2023-02-09 | -16.67 | $10.36 | 100 |
| 2023-02-08 | -16.67 | $10.36 | — |
| 2023-02-07 | -16.67 | $10.36 | 5600 |
| 2023-02-06 | -10.00 | $10.36 | 100 |
| 2023-02-03 | -20.00 | $10.35 | 1600 |
| 2023-02-02 | -10.00 | $10.36 | 100 |
| 2023-02-01 | -30.00 | $10.34 | — |
| 2023-01-31 | -21.43 | $10.34 | 90800 |
| 2023-01-30 | -8.33 | $10.34 | 200 |
| 2023-01-27 | 0.00 | $10.35 | 100 |
| 2023-01-26 | 0.00 | $10.34 | — |
| 2023-01-25 | 0.00 | $10.34 | 100 |
| 2023-01-24 | -6.25 | $10.33 | — |
| 2023-01-23 | -6.25 | $10.33 | 137600 |
| 2023-01-20 | -6.25 | $10.33 | 400 |
| 2023-01-19 | -15.79 | $10.31 | 1800 |
| 2023-01-18 | -11.11 | $10.31 | 400 |
| 2023-01-17 | 0.00 | $10.33 | — |
| 2023-01-13 | 0.00 | $10.33 | — |
| 2023-01-12 | 0.00 | $10.33 | 64500 |
| 2023-01-11 | 0.00 | $10.31 | 200 |
| 2023-01-10 | 0.00 | $10.31 | 400 |
| 2023-01-09 | -20.00 | $10.27 | 300 |
| 2023-01-06 | -20.00 | $10.27 | 4600 |
| 2023-01-05 | -12.50 | $10.28 | 1.4M |
| 2023-01-04 | 0.00 | $10.27 | 300 |
| 2023-01-03 | 0.00 | $10.26 | 12900 |
| 2022-12-30 | 0.00 | $10.25 | 300 |
| 2022-12-29 | 0.00 | $10.25 | — |
| 2022-12-28 | 0.00 | $10.25 | 200 |
| 2022-12-27 | 0.00 | $10.22 | 10700 |
| 2022-12-23 | -33.33 | $10.18 | 10000 |
| 2022-12-22 | 0.00 | $10.20 | 100 |
| 2022-12-21 | 0.00 | $10.20 | 9500 |
| 2022-12-20 | -83.33 | $10.15 | 1200 |
| 2022-12-19 | -83.33 | $10.15 | — |
| 2022-12-16 | -62.50 | $10.15 | — |
| 2022-12-15 | -62.50 | $10.15 | 100 |
| 2022-12-14 | -62.50 | $10.15 | 100 |
| 2022-12-13 | -38.46 | $10.15 | — |
| 2022-12-12 | -38.46 | $10.15 | 8000 |
| 2022-12-09 | 0.00 | $10.20 | — |
| 2022-12-08 | 0.00 | $10.20 | 1000 |
| 2022-12-07 | -12.50 | $10.14 | — |
| 2022-12-06 | -12.50 | $10.14 | — |
| 2022-12-05 | -12.50 | $10.14 | — |
| 2022-12-02 | -12.50 | $10.14 | — |
| 2022-12-01 | -12.50 | $10.14 | 2300 |
| 2022-11-30 | 0.00 | $10.15 | — |
| 2022-11-29 | 0.00 | $10.15 | — |
| 2022-11-28 | 0.00 | $10.15 | — |
| 2022-11-25 | 0.00 | $10.15 | — |
| 2022-11-23 | 0.00 | $10.15 | — |
| 2022-11-22 | 0.00 | $10.15 | 333000 |
| 2022-11-21 | -11.11 | $10.14 | 6600 |
| 2022-11-18 | -12.50 | $10.13 | 500 |
| 2022-11-17 | 0.00 | $10.14 | — |
| 2022-11-16 | 0.00 | $10.14 | — |
| 2022-11-15 | 0.00 | $10.14 | 1800 |
| 2022-11-14 | -50.00 | $10.08 | — |
| 2022-11-11 | -50.00 | $10.08 | — |
| 2022-11-10 | -50.00 | $10.08 | — |
| 2022-11-09 | -50.00 | $10.08 | — |
| 2022-11-08 | -50.00 | $10.08 | — |
| 2022-11-07 | -50.00 | $10.08 | — |
| 2022-11-04 | -50.00 | $10.08 | — |
| 2022-11-03 | -50.00 | $10.08 | 46000 |
| 2022-11-02 | -33.33 | $10.08 | 500 |
| 2022-11-01 | -66.67 | $10.07 | — |
| 2022-10-31 | -66.67 | $10.07 | 300 |
| 2022-10-28 | -50.00 | $10.07 | 400 |
| 2022-10-27 | -75.00 | $10.06 | 47500 |
| 2022-10-26 | -75.00 | $10.06 | 8400 |
| 2022-10-25 | -75.00 | $10.06 | — |
| 2022-10-24 | -75.00 | $10.06 | 1400 |
| 2022-10-21 | -75.00 | $10.06 | 1500 |
| 2022-10-20 | -25.00 | $10.08 | — |
| 2022-10-19 | -20.00 | $10.08 | — |
| 2022-10-18 | -20.00 | $10.08 | 10900 |
| 2022-10-17 | 0.00 | $10.07 | — |
| 2022-10-14 | 0.00 | $10.07 | 200 |
| 2022-10-13 | 0.00 | $10.07 | 100 |
| 2022-10-12 | 0.00 | $10.07 | 300 |
| 2022-10-11 | 0.00 | $10.07 | 6100 |
| 2022-10-10 | -40.00 | $10.07 | 200 |
| 2022-10-07 | -40.00 | $10.07 | — |
| 2022-10-06 | -66.67 | $10.07 | — |
| 2022-10-05 | -66.67 | $10.07 | — |
| 2022-10-04 | -66.67 | $10.07 | 30100 |
| 2022-10-03 | -88.89 | $10.05 | 500 |
| 2022-09-30 | -77.78 | $10.06 | 31400 |
| 2022-09-29 | -77.78 | $10.06 | — |
| 2022-09-28 | -77.78 | $10.06 | — |
| 2022-09-27 | -77.78 | $10.06 | 1100 |
| 2022-09-26 | -88.89 | $10.05 | 400 |
| 2022-09-23 | -77.78 | $10.06 | 89100 |
| 2022-09-22 | -100.00 | $10.04 | — |
| 2022-09-21 | -100.00 | $10.04 | 1300 |
| 2022-09-20 | -100.00 | $10.04 | 1200 |
| 2022-09-19 | -100.00 | $10.04 | 600 |
| 2022-09-16 | -94.12 | $10.04 | 500 |
| 2022-09-15 | -94.12 | $10.04 | 500 |
| 2022-09-14 | -94.12 | $10.04 | 500 |
| 2022-09-13 | -64.71 | $10.09 | — |
| 2022-09-12 | -64.71 | $10.09 | 1100 |
| 2022-09-09 | -41.18 | $10.13 | — |
| 2022-09-08 | -41.18 | $10.13 | — |
| 2022-09-07 | -41.18 | $10.13 | — |
| 2022-09-06 | -41.18 | $10.13 | — |
| 2022-09-02 | -41.18 | $10.13 | — |
| 2022-09-01 | -41.18 | $10.13 | — |
| 2022-08-31 | -41.18 | $10.13 | 100 |
| 2022-08-30 | -41.18 | $10.13 | 100 |
| 2022-08-29 | -64.71 | $10.09 | — |
| 2022-08-26 | -64.71 | $10.09 | — |
| 2022-08-25 | -64.71 | $10.09 | 300 |
| 2022-08-24 | -94.12 | $10.04 | 4300 |
| 2022-08-23 | -22.73 | $10.20 | 6900 |
| 2022-08-22 | -87.50 | $10.04 | 200 |
| 2022-08-19 | -91.67 | $10.03 | 100 |
| 2022-08-18 | -87.50 | $10.04 | — |
| 2022-08-17 | -87.50 | $10.04 | — |
| 2022-08-16 | -87.50 | $10.04 | — |
| 2022-08-15 | -87.50 | $10.04 | — |
| 2022-08-12 | -87.50 | $10.04 | 100 |
| 2022-08-11 | -87.50 | $10.04 | 100 |
| 2022-08-10 | -87.50 | $10.04 | 23900 |
| 2022-08-09 | -79.17 | $10.06 | — |
| 2022-08-08 | -76.00 | $10.06 | 200 |
| 2022-08-05 | -84.00 | $10.04 | 2300 |
| 2022-08-04 | -72.00 | $10.07 | — |
| 2022-08-03 | -72.00 | $10.07 | 700 |
| 2022-08-02 | -70.37 | $10.06 | — |
| 2022-08-01 | -70.37 | $10.06 | — |
| 2022-07-29 | -70.37 | $10.06 | — |
| 2022-07-28 | -70.37 | $10.06 | 1.5M |
| 2022-07-27 | -81.48 | $10.03 | 466400 |
| 2022-07-26 | -40.00 | $10.01 | — |
| 2022-07-25 | -40.00 | $10.01 | — |
| 2022-07-22 | -40.00 | $10.01 | — |
| 2022-07-21 | -94.00 | $10.01 | — |
| 2022-07-20 | -94.00 | $10.01 | — |
| 2022-07-19 | -93.10 | $10.01 | 3100 |
| 2022-07-18 | -93.10 | $10.01 | 100100 |
| 2022-07-15 | -93.10 | $10.01 | — |
| 2022-07-14 | -93.10 | $10.01 | — |
| 2022-07-13 | -93.10 | $10.01 | 5300 |
| 2022-07-12 | -94.83 | $10.00 | — |
| 2022-07-11 | -94.83 | $10.00 | 15300 |
| 2022-07-08 | -94.83 | $10.00 | — |
| 2022-07-07 | -94.83 | $10.00 | 10200 |
| 2022-07-06 | -98.28 | $9.98 | — |
| 2022-07-05 | -98.28 | $9.98 | — |
| 2022-07-01 | -98.28 | $9.98 | 200 |
| 2022-06-30 | -91.38 | $10.02 | 100 |
| 2022-06-29 | -98.28 | $9.98 | — |
| 2022-06-28 | -98.28 | $9.98 | — |
| 2022-06-27 | -98.28 | $9.98 | — |
| 2022-06-24 | -96.61 | $9.98 | — |
| 2022-06-23 | -96.61 | $9.98 | 900 |
| 2022-06-22 | -96.61 | $9.98 | 200 |
| 2022-06-21 | -94.92 | $9.99 | 1200 |
| 2022-06-17 | -25.00 | $9.99 | — |
| 2022-06-16 | -25.00 | $9.99 | — |
| 2022-06-15 | -25.00 | $9.99 | 600 |
| 2022-06-14 | -25.00 | $9.99 | 2200 |
| 2022-06-13 | -25.00 | $9.99 | — |
| 2022-06-10 | -25.00 | $9.99 | 5800 |
| 2022-06-09 | -50.00 | $9.98 | 4000 |
| 2022-06-08 | -50.00 | $9.98 | 10300 |
| 2022-06-07 | 0.00 | $10.00 | 1000 |
| 2022-06-06 | -50.00 | $9.98 | — |
| 2022-06-03 | -50.00 | $9.98 | 8100 |
| 2022-06-02 | -25.00 | $9.99 | — |
| 2022-06-01 | -25.00 | $9.99 | — |
| 2022-05-31 | -25.00 | $9.99 | — |
| 2022-05-27 | -25.00 | $9.99 | 500 |
| 2022-05-26 | -100.00 | $9.96 | 4300 |
| 2022-05-25 | 0.00 | $10.00 | — |
| 2022-05-24 | 0.00 | $10.00 | — |
| 2022-05-23 | 0.00 | $10.00 | — |
| 2022-05-20 | 0.00 | $10.00 | — |
| 2022-05-19 | 0.00 | $10.00 | — |
| 2022-05-18 | 0.00 | $10.00 | 5000 |
| 2022-05-17 | -66.67 | $9.97 | — |
| 2022-05-16 | -75.00 | $9.97 | 1800 |
| 2022-05-13 | -75.00 | $9.97 | — |
| 2022-05-12 | -75.00 | $9.97 | — |
| 2022-05-11 | -75.00 | $9.97 | 3000 |
| 2022-05-10 | -50.00 | $9.98 | — |
| 2022-05-09 | -50.00 | $9.98 | 6600 |
| 2022-05-06 | -60.00 | $9.97 | — |
| 2022-05-05 | -60.00 | $9.97 | — |
| 2022-05-04 | -50.00 | $9.97 | 500 |
| 2022-05-03 | -16.67 | $9.99 | 200 |
| 2022-05-02 | -50.00 | $9.97 | — |
| 2022-04-29 | -50.00 | $9.97 | — |
| 2022-04-28 | -50.00 | $9.97 | 200 |
| 2022-04-27 | -50.00 | $9.97 | 400 |
| 2022-04-26 | -50.00 | $9.97 | — |
| 2022-04-25 | -42.86 | $9.97 | 600 |
| 2022-04-22 | -57.14 | $9.96 | — |
| 2022-04-21 | -57.14 | $9.96 | — |
| 2022-04-20 | -57.14 | $9.96 | — |
| 2022-04-19 | -57.14 | $9.96 | 2300 |
| 2022-04-18 | -40.00 | $9.96 | 2100 |
| 2022-04-14 | 0.00 | $9.98 | — |
| 2022-04-13 | 0.00 | $9.98 | 400 |
| 2022-04-12 | 0.00 | $9.98 | 28300 |
| 2022-04-11 | 0.00 | $9.96 | 6000 |
| 2022-04-08 | -25.00 | $9.95 | 410700 |
| 2022-04-07 | 0.00 | $9.96 | — |
| 2022-04-06 | 0.00 | $9.96 | 900 |
| 2022-04-05 | -25.00 | $9.95 | 24700 |
| 2022-04-04 | -33.33 | $9.94 | 1100 |
| 2022-04-01 | -33.33 | $9.94 | — |
| 2022-03-31 | -33.33 | $9.94 | 1400 |
| 2022-03-30 | -33.33 | $9.94 | 100 |
| 2022-03-29 | -33.33 | $9.94 | 88800 |
| 2022-03-28 | -25.00 | $9.94 | 2500 |
| 2022-03-25 | 0.00 | $9.95 | — |
| 2022-03-24 | 0.00 | $9.95 | 2100 |
| 2022-03-23 | 0.00 | $9.94 | 92800 |
| 2022-03-22 | 0.00 | $9.94 | 23900 |
| 2022-03-21 | -25.00 | $9.93 | 10700 |
| 2022-03-18 | 0.00 | $9.94 | 9300 |
| 2022-03-17 | 0.00 | $9.94 | 10200 |
| 2022-03-16 | -50.00 | $9.92 | — |
| 2022-03-15 | -50.00 | $9.92 | — |
| 2022-03-14 | -33.33 | $9.92 | 400 |
| 2022-03-11 | -16.67 | $9.93 | 1100 |
| 2022-03-10 | -16.67 | $9.93 | 800 |
| 2022-03-09 | 0.00 | $9.94 | 6400 |
| 2022-03-08 | 0.00 | $9.94 | 1800 |
| 2022-03-07 | 0.00 | $9.93 | — |
| 2022-03-04 | 0.00 | $9.93 | 39300 |
| 2022-03-03 | 0.00 | $9.92 | — |
| 2022-03-02 | 0.00 | $9.92 | 32600 |
| 2022-03-01 | -20.00 | $9.91 | 55700 |
| 2022-02-28 | 0.00 | $9.91 | 107200 |
| 2022-02-25 | -25.00 | $9.90 | 2600 |
| 2022-02-24 | -16.67 | $9.90 | 3000 |
| 2022-02-23 | -16.67 | $9.90 | — |
| 2022-02-22 | -14.29 | $9.90 | 131800 |
| 2022-02-18 | -11.11 | $9.90 | — |
| 2022-02-17 | -11.11 | $9.90 | 166600 |
| 2022-02-16 | -11.11 | $9.90 | 100 |
| 2022-02-15 | -11.11 | $9.90 | 110700 |
| 2022-02-14 | -33.33 | $9.88 | 200 |
| 2022-02-11 | -33.33 | $9.88 | 100 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.69
2024-09-19
Close Price
$10.86
Average Directional Index - Detailed Analysis
Minimum
5.05
Average
48.47
Maximum
86.81
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-09-19 | 20.69 | $10.86 | — |
| 2024-09-18 | 21.24 | $10.86 | — |
| 2024-09-17 | 21.81 | $10.86 | — |
| 2024-09-16 | 22.42 | $10.86 | — |
| 2024-09-13 | 23.06 | $10.86 | — |
| 2024-09-12 | 23.74 | $10.86 | — |
| 2024-09-11 | 24.44 | $10.86 | — |
| 2024-09-10 | 25.19 | $10.86 | — |
| 2024-09-09 | 25.98 | $10.86 | — |
| 2024-09-06 | 26.80 | $10.86 | — |
| 2024-09-05 | 27.67 | $10.86 | — |
| 2024-09-04 | 28.59 | $10.86 | — |
| 2024-09-03 | 29.55 | $10.86 | — |
| 2024-08-30 | 30.57 | $10.86 | — |
| 2024-08-29 | 31.64 | $10.86 | — |
| 2024-08-28 | 32.76 | $10.86 | — |
| 2024-08-27 | 33.95 | $10.86 | — |
| 2024-08-26 | 35.19 | $10.86 | — |
| 2024-08-23 | 36.50 | $10.86 | — |
| 2024-08-22 | 37.89 | $10.86 | — |
| 2024-08-21 | 39.34 | $10.86 | — |
| 2024-08-20 | 40.87 | $10.86 | — |
| 2024-08-19 | 42.48 | $10.86 | 4644 |
| 2024-08-16 | 44.18 | $10.97 | 33733 |
| 2024-08-14 | 45.96 | $11.43 | 14338 |
| 2024-08-13 | 45.97 | $11.41 | 107 |
| 2024-08-05 | 46.38 | $11.41 | 419 |
| 2024-08-02 | 46.81 | $11.41 | 109 |
| 2024-07-26 | 47.27 | $11.30 | 208 |
| 2024-07-24 | 48.08 | $11.41 | 102 |
| 2024-07-23 | 48.20 | $11.41 | 105 |
| 2024-07-18 | 48.33 | $11.40 | 5 |
| 2024-07-15 | 48.50 | $11.30 | 217 |
| 2024-07-10 | 48.92 | $11.39 | 345 |
| 2024-07-01 | 49.37 | $11.39 | 118 |
| 2024-06-26 | 49.27 | $11.39 | 102 |
| 2024-06-25 | 49.16 | $11.39 | 110 |
| 2024-06-17 | 49.05 | $11.40 | 228 |
| 2024-06-13 | 48.87 | $11.30 | 474 |
| 2024-06-10 | 48.88 | $11.26 | 1253 |
| 2024-06-07 | 48.96 | $11.26 | 213 |
| 2024-06-05 | 49.05 | $11.26 | 2512 |
| 2024-06-03 | 49.14 | $11.38 | 394 |
| 2024-05-31 | 48.59 | $11.24 | 406 |
| 2024-05-28 | 48.23 | $11.22 | 100 |
| 2024-05-24 | 47.88 | $11.22 | — |
| 2024-05-23 | 47.52 | $11.22 | — |
| 2024-05-22 | 47.13 | $11.22 | 224 |
| 2024-05-15 | 46.73 | $11.44 | 186 |
| 2024-05-14 | 45.13 | $11.43 | 206 |
| 2024-05-13 | 43.45 | $11.44 | 83 |
| 2024-05-09 | 41.63 | $11.44 | 413 |
| 2024-05-06 | 39.71 | $11.44 | 4462 |
| 2024-05-03 | 37.70 | $11.39 | 14748 |
| 2024-05-02 | 35.57 | $11.35 | 535 |
| 2024-05-01 | 33.56 | $11.35 | 1891 |
| 2024-04-30 | 31.44 | $11.35 | 1299 |
| 2024-04-29 | 29.38 | $11.60 | 1817 |
| 2024-04-26 | 26.40 | $11.40 | 1248 |
| 2024-04-23 | 24.20 | $11.22 | 1045 |
| 2024-04-22 | 22.94 | $11.05 | 98141 |
| 2024-04-15 | 23.25 | $11.04 | 119 |
| 2024-04-12 | 22.96 | $11.01 | 143092 |
| 2024-04-11 | 23.04 | $11.00 | 41682 |
| 2024-04-09 | 23.27 | $11.00 | 704 |
| 2024-04-04 | 23.31 | $10.99 | 1762 |
| 2024-04-03 | 22.67 | $10.99 | 10325 |
| 2024-04-02 | 22.00 | $10.98 | 139 |
| 2024-03-28 | 21.51 | $11.00 | 149779 |
| 2024-03-27 | 21.01 | $11.00 | 510 |
| 2024-03-26 | 20.03 | $10.95 | 166 |
| 2024-03-22 | 19.58 | $10.89 | 8178 |
| 2024-03-20 | 20.08 | $10.90 | 472 |
| 2024-03-18 | 20.35 | $10.90 | 356 |
| 2024-03-15 | 20.65 | $10.90 | 99 |
| 2024-03-12 | 20.16 | $10.90 | 100 |
| 2024-03-11 | 19.64 | $10.88 | 4059 |
| 2024-03-08 | 19.42 | $10.90 | 1280 |
| 2024-03-07 | 18.60 | $10.87 | 15235 |
| 2024-03-06 | 18.24 | $10.85 | 9127 |
| 2024-03-05 | 18.26 | $10.83 | 1800 |
| 2024-03-04 | 18.74 | $10.84 | 25103 |
| 2024-03-01 | 18.93 | $10.84 | 8024 |
| 2024-02-29 | 19.14 | $10.84 | 8797 |
| 2024-02-27 | 19.05 | $10.83 | 5886 |
| 2024-02-26 | 19.17 | $10.82 | 200 |
| 2024-02-23 | 19.51 | $10.82 | 161319 |
| 2024-02-22 | 19.87 | $10.81 | 29958 |
| 2024-02-21 | 20.47 | $10.79 | 10012 |
| 2024-02-20 | 21.52 | $10.81 | 7305 |
| 2024-02-16 | 22.13 | $10.82 | — |
| 2024-02-15 | 22.48 | $10.82 | 2155 |
| 2024-02-14 | 22.85 | $10.82 | — |
| 2024-02-13 | 23.24 | $10.82 | — |
| 2024-02-12 | 23.65 | $10.82 | 2185 |
| 2024-02-09 | 24.08 | $10.81 | — |
| 2024-02-08 | 24.72 | $10.81 | 884 |
| 2024-02-07 | 25.39 | $10.82 | — |
| 2024-02-06 | 25.87 | $10.82 | 69558 |
| 2024-02-05 | 26.37 | $10.81 | 1200 |
| 2024-02-02 | 27.24 | $10.84 | — |
| 2024-02-01 | 27.44 | $10.84 | 31459 |
| 2024-01-31 | 27.66 | $10.81 | — |
| 2024-01-30 | 28.79 | $10.81 | — |
| 2024-01-29 | 29.98 | $10.81 | — |
| 2024-01-26 | 31.24 | $10.81 | — |
| 2024-01-25 | 32.56 | $10.81 | 100000 |
| 2024-01-24 | 33.95 | $10.79 | 120977 |
| 2024-01-23 | 35.69 | $10.79 | 2028 |
| 2024-01-22 | 37.52 | $10.85 | — |
| 2024-01-19 | 38.22 | $10.85 | 1079 |
| 2024-01-18 | 38.95 | $10.81 | 950869 |
| 2024-01-17 | 40.05 | $10.84 | 115479 |
| 2024-01-16 | 41.21 | $10.80 | — |
| 2024-01-12 | 41.00 | $10.80 | — |
| 2024-01-11 | 40.79 | $10.80 | — |
| 2024-01-10 | 40.56 | $10.80 | 9715 |
| 2024-01-09 | 40.32 | $10.75 | 4710 |
| 2024-01-08 | 40.73 | $10.75 | — |
| 2024-01-05 | 41.17 | $10.75 | — |
| 2024-01-04 | 41.62 | $10.75 | 3481 |
| 2024-01-03 | 42.10 | $10.75 | 14525 |
| 2024-01-02 | 42.34 | $10.80 | — |
| 2023-12-29 | 40.94 | $10.79 | 322 |
| 2023-12-28 | 39.47 | $10.78 | — |
| 2023-12-27 | 38.07 | $10.78 | 4363 |
| 2023-12-26 | 36.60 | $10.72 | — |
| 2023-12-22 | 35.61 | $10.72 | 192 |
| 2023-12-21 | 34.58 | $10.73 | 13045 |
| 2023-12-20 | 33.49 | $10.72 | — |
| 2023-12-19 | 32.34 | $10.72 | 100020 |
| 2023-12-18 | 31.13 | $10.73 | — |
| 2023-12-15 | 29.51 | $10.73 | 4144 |
| 2023-12-14 | 27.80 | $10.71 | 2058 |
| 2023-12-13 | 27.07 | $10.71 | — |
| 2023-12-12 | 26.30 | $10.71 | — |
| 2023-12-11 | 25.50 | $10.71 | 744 |
| 2023-12-08 | 24.64 | $10.73 | 1106 |
| 2023-12-07 | 23.37 | $10.72 | 10413 |
| 2023-12-06 | 22.17 | $10.72 | 36320 |
| 2023-12-05 | 20.90 | $10.72 | — |
| 2023-12-04 | 19.70 | $10.72 | 62216 |
| 2023-12-01 | 18.44 | $10.73 | 406 |
| 2023-11-30 | 16.77 | $10.73 | 948 |
| 2023-11-29 | 15.01 | $10.69 | — |
| 2023-11-28 | 13.67 | $10.69 | 3240 |
| 2023-11-27 | 12.26 | $10.69 | 20529 |
| 2023-11-24 | 11.25 | $10.72 | 1280 |
| 2023-11-22 | 10.19 | $10.69 | 825 |
| 2023-11-21 | 10.14 | $10.69 | 98453 |
| 2023-11-20 | 10.09 | $10.68 | — |
| 2023-11-17 | 10.31 | $10.68 | — |
| 2023-11-16 | 10.55 | $10.68 | 207 |
| 2023-11-15 | 10.80 | $10.68 | 522 |
| 2023-11-14 | 11.06 | $10.67 | — |
| 2023-11-13 | 11.04 | $10.67 | — |
| 2023-11-10 | 11.01 | $10.67 | — |
| 2023-11-09 | 10.98 | $10.67 | 1249 |
| 2023-11-08 | 10.95 | $10.67 | — |
| 2023-11-07 | 10.91 | $10.67 | 2916 |
| 2023-11-06 | 10.88 | $10.65 | — |
| 2023-11-03 | 10.33 | $10.65 | 13254 |
| 2023-11-02 | 9.75 | $10.70 | — |
| 2023-11-01 | 10.16 | $10.70 | 300 |
| 2023-10-31 | 10.59 | $10.70 | 10709 |
| 2023-10-30 | 11.04 | $10.70 | 8936 |
| 2023-10-27 | 11.51 | $10.70 | — |
| 2023-10-26 | 12.01 | $10.70 | 21321 |
| 2023-10-25 | 12.54 | $10.70 | — |
| 2023-10-24 | 11.88 | $10.70 | — |
| 2023-10-23 | 11.19 | $10.70 | — |
| 2023-10-20 | 10.46 | $10.70 | 537 |
| 2023-10-19 | 9.69 | $10.64 | 825416 |
| 2023-10-18 | 10.03 | $10.64 | 14809 |
| 2023-10-17 | 10.39 | $10.64 | 8302 |
| 2023-10-16 | 10.87 | $10.64 | — |
| 2023-10-13 | 11.39 | $10.64 | 200 |
| 2023-10-12 | 11.93 | $10.64 | — |
| 2023-10-11 | 12.49 | $10.64 | — |
| 2023-10-10 | 13.09 | $10.64 | — |
| 2023-10-09 | 13.72 | $10.64 | 100 |
| 2023-10-06 | 14.38 | $10.64 | 110 |
| 2023-10-05 | 15.08 | $10.64 | — |
| 2023-10-04 | 15.82 | $10.64 | — |
| 2023-10-03 | 16.59 | $10.64 | 240 |
| 2023-10-02 | 17.40 | $10.66 | 342 |
| 2023-09-29 | 18.09 | $10.61 | — |
| 2023-09-28 | 18.52 | $10.61 | 9602 |
| 2023-09-27 | 18.97 | $10.66 | — |
| 2023-09-26 | 19.75 | $10.66 | — |
| 2023-09-25 | 20.58 | $10.66 | 46204 |
| 2023-09-22 | 21.46 | $10.60 | — |
| 2023-09-21 | 21.83 | $10.60 | — |
| 2023-09-20 | 22.22 | $10.60 | — |
| 2023-09-19 | 22.64 | $10.60 | 100 |
| 2023-09-18 | 23.08 | $10.60 | — |
| 2023-09-15 | 23.54 | $10.60 | 782 |
| 2023-09-14 | 24.02 | $10.70 | — |
| 2023-09-13 | 24.66 | $10.70 | — |
| 2023-09-12 | 25.34 | $10.70 | 3934 |
| 2023-09-11 | 26.05 | $10.72 | — |
| 2023-09-08 | 26.47 | $10.72 | 251 |
| 2023-09-07 | 26.92 | $10.74 | — |
| 2023-09-06 | 27.06 | $10.74 | 1557 |
| 2023-09-05 | 27.26 | $10.72 | — |
| 2023-09-01 | 27.62 | $10.72 | — |
| 2023-08-31 | 28.00 | $10.72 | 878 |
| 2023-08-30 | 28.44 | $10.73 | 25249 |
| 2023-08-29 | 28.71 | $10.70 | 174 |
| 2023-08-28 | 29.25 | $10.68 | 319 |
| 2023-08-25 | 29.83 | $10.73 | 567 |
| 2023-08-24 | 29.88 | $10.73 | 4838 |
| 2023-08-23 | 29.94 | $10.70 | 2981 |
| 2023-08-22 | 30.24 | $10.58 | 1250 |
| 2023-08-21 | 30.55 | $10.59 | 100 |
| 2023-08-18 | 32.10 | $10.59 | 513 |
| 2023-08-17 | 33.72 | $10.71 | 484526 |
| 2023-08-16 | 33.87 | $10.66 | 100 |
| 2023-08-15 | 34.90 | $10.66 | — |
| 2023-08-14 | 35.99 | $10.66 | 120 |
| 2023-08-11 | 37.14 | $10.75 | — |
| 2023-08-10 | 36.16 | $10.75 | 100 |
| 2023-08-09 | 35.12 | $10.75 | 204 |
| 2023-08-08 | 34.03 | $10.70 | 566 |
| 2023-08-07 | 33.37 | $10.66 | — |
| 2023-08-04 | 33.21 | $10.66 | 1300 |
| 2023-08-03 | 33.05 | $10.68 | 200 |
| 2023-08-02 | 32.20 | $10.62 | 1800 |
| 2023-08-01 | 32.28 | $10.63 | 17500 |
| 2023-07-31 | 31.95 | $10.62 | 100 |
| 2023-07-28 | 31.79 | $10.62 | 1400 |
| 2023-07-27 | 31.63 | $10.61 | — |
| 2023-07-26 | 31.67 | $10.61 | 4700 |
| 2023-07-25 | 31.70 | $10.58 | — |
| 2023-07-24 | 32.44 | $10.58 | — |
| 2023-07-21 | 33.21 | $10.58 | 2000 |
| 2023-07-20 | 34.02 | $10.58 | 4500 |
| 2023-07-19 | 34.87 | $10.60 | 100 |
| 2023-07-18 | 35.05 | $10.60 | 100 |
| 2023-07-17 | 35.25 | $10.60 | — |
| 2023-07-14 | 35.45 | $10.60 | 2600 |
| 2023-07-13 | 35.66 | $10.59 | 6400 |
| 2023-07-12 | 35.54 | $10.59 | — |
| 2023-07-11 | 35.57 | $10.59 | 100 |
| 2023-07-10 | 35.61 | $10.59 | 5000 |
| 2023-07-07 | 35.65 | $10.59 | — |
| 2023-07-06 | 35.84 | $10.59 | 6800 |
| 2023-07-05 | 36.05 | $10.58 | 23500 |
| 2023-07-03 | 36.26 | $10.58 | 12600 |
| 2023-06-30 | 36.78 | $10.56 | 500 |
| 2023-06-29 | 37.65 | $10.51 | — |
| 2023-06-28 | 39.62 | $10.51 | 600 |
| 2023-06-27 | 41.69 | $10.56 | 100 |
| 2023-06-26 | 42.33 | $10.56 | — |
| 2023-06-23 | 43.01 | $10.56 | 100 |
| 2023-06-22 | 43.72 | $10.54 | 100 |
| 2023-06-21 | 44.88 | $10.54 | — |
| 2023-06-20 | 46.10 | $10.54 | — |
| 2023-06-16 | 47.39 | $10.54 | — |
| 2023-06-15 | 48.74 | $10.54 | — |
| 2023-06-14 | 50.17 | $10.54 | 3700 |
| 2023-06-13 | 51.67 | $10.58 | — |
| 2023-06-12 | 51.99 | $10.58 | — |
| 2023-06-09 | 52.34 | $10.58 | — |
| 2023-06-08 | 52.70 | $10.58 | 100 |
| 2023-06-07 | 53.08 | $10.58 | — |
| 2023-06-06 | 53.48 | $10.58 | — |
| 2023-06-05 | 53.90 | $10.58 | — |
| 2023-06-02 | 54.34 | $10.58 | 9900 |
| 2023-06-01 | 54.81 | $10.54 | 5000 |
| 2023-05-31 | 55.61 | $10.54 | 200 |
| 2023-05-30 | 56.57 | $10.55 | 100 |
| 2023-05-26 | 57.32 | $10.55 | 100 |
| 2023-05-25 | 58.11 | $10.57 | — |
| 2023-05-24 | 58.45 | $10.57 | — |
| 2023-05-23 | 58.80 | $10.57 | 700 |
| 2023-05-22 | 59.17 | $10.57 | 6500 |
| 2023-05-19 | 59.56 | $10.54 | 100 |
| 2023-05-18 | 60.20 | $10.54 | — |
| 2023-05-17 | 60.87 | $10.54 | 3600 |
| 2023-05-16 | 61.57 | $10.54 | — |
| 2023-05-15 | 62.11 | $10.54 | 3800 |
| 2023-05-12 | 62.68 | $10.56 | — |
| 2023-05-11 | 62.88 | $10.56 | 100 |
| 2023-05-10 | 63.10 | $10.52 | — |
| 2023-05-09 | 63.53 | $10.52 | — |
| 2023-05-08 | 63.99 | $10.52 | — |
| 2023-05-05 | 64.48 | $10.52 | — |
| 2023-05-04 | 64.99 | $10.52 | — |
| 2023-05-03 | 65.53 | $10.52 | 100 |
| 2023-05-02 | 66.09 | $10.52 | 1900 |
| 2023-05-01 | 66.69 | $10.50 | — |
| 2023-04-28 | 67.45 | $10.50 | 50000 |
| 2023-04-27 | 68.24 | $10.50 | 1000 |
| 2023-04-26 | 69.08 | $10.52 | 100 |
| 2023-04-25 | 69.71 | $10.50 | 2300 |
| 2023-04-24 | 70.43 | $10.51 | — |
| 2023-04-21 | 71.08 | $10.51 | 142300 |
| 2023-04-20 | 71.76 | $10.50 | — |
| 2023-04-19 | 72.53 | $10.50 | — |
| 2023-04-18 | 73.35 | $10.50 | 500 |
| 2023-04-17 | 74.21 | $10.56 | 200 |
| 2023-04-14 | 74.47 | $10.49 | 197800 |
| 2023-04-13 | 74.87 | $10.50 | 400 |
| 2023-04-12 | 75.07 | $10.56 | 2600 |
| 2023-04-11 | 74.56 | $10.59 | 5500 |
| 2023-04-10 | 73.77 | $10.60 | 301300 |
| 2023-04-06 | 72.95 | $10.57 | 581600 |
| 2023-04-05 | 72.09 | $10.56 | 204400 |
| 2023-04-04 | 71.20 | $10.59 | 1200 |
| 2023-04-03 | 70.29 | $10.59 | 9600 |
| 2023-03-31 | 69.34 | $10.54 | 20200 |
| 2023-03-30 | 68.92 | $10.52 | — |
| 2023-03-29 | 68.52 | $10.52 | 500 |
| 2023-03-28 | 68.10 | $10.52 | 52600 |
| 2023-03-27 | 67.66 | $10.54 | — |
| 2023-03-24 | 66.50 | $10.54 | — |
| 2023-03-23 | 65.28 | $10.54 | — |
| 2023-03-22 | 64.00 | $10.54 | 500 |
| 2023-03-21 | 62.65 | $10.52 | 14100 |
| 2023-03-20 | 61.22 | $10.51 | 6800 |
| 2023-03-17 | 59.86 | $10.50 | 51300 |
| 2023-03-16 | 58.43 | $10.52 | 1200 |
| 2023-03-15 | 56.93 | $10.48 | 12200 |
| 2023-03-14 | 57.18 | $10.45 | 100 |
| 2023-03-13 | 57.94 | $10.46 | — |
| 2023-03-10 | 58.24 | $10.46 | 51500 |
| 2023-03-09 | 58.56 | $10.46 | 11900 |
| 2023-03-08 | 58.39 | $10.45 | 50100 |
| 2023-03-07 | 58.20 | $10.46 | 150100 |
| 2023-03-06 | 58.01 | $10.46 | 200 |
| 2023-03-03 | 57.32 | $10.46 | 25300 |
| 2023-03-02 | 56.60 | $10.46 | 16500 |
| 2023-03-01 | 55.92 | $10.45 | 20400 |
| 2023-02-28 | 55.29 | $10.41 | 200 |
| 2023-02-27 | 55.07 | $10.41 | 900 |
| 2023-02-24 | 54.84 | $10.42 | 200 |
| 2023-02-23 | 54.07 | $10.39 | — |
| 2023-02-22 | 53.61 | $10.39 | — |
| 2023-02-21 | 53.13 | $10.39 | 9100 |
| 2023-02-17 | 52.62 | $10.39 | 100 |
| 2023-02-16 | 52.08 | $10.39 | 1800 |
| 2023-02-15 | 51.52 | $10.37 | 1000 |
| 2023-02-14 | 51.17 | $10.36 | 1200 |
| 2023-02-13 | 50.95 | $10.36 | 2900 |
| 2023-02-10 | 50.72 | $10.36 | 200 |
| 2023-02-09 | 50.47 | $10.36 | 100 |
| 2023-02-08 | 50.21 | $10.36 | — |
| 2023-02-07 | 49.94 | $10.36 | 5600 |
| 2023-02-06 | 49.66 | $10.36 | 100 |
| 2023-02-03 | 49.47 | $10.35 | 1600 |
| 2023-02-02 | 49.28 | $10.36 | 100 |
| 2023-02-01 | 48.70 | $10.34 | — |
| 2023-01-31 | 48.29 | $10.34 | 90800 |
| 2023-01-30 | 47.86 | $10.34 | 200 |
| 2023-01-27 | 47.76 | $10.35 | 100 |
| 2023-01-26 | 47.25 | $10.34 | — |
| 2023-01-25 | 46.83 | $10.34 | 100 |
| 2023-01-24 | 46.38 | $10.33 | — |
| 2023-01-23 | 46.03 | $10.33 | 137600 |
| 2023-01-20 | 45.66 | $10.33 | 400 |
| 2023-01-19 | 45.37 | $10.31 | 1800 |
| 2023-01-18 | 45.08 | $10.31 | 400 |
| 2023-01-17 | 45.13 | $10.33 | — |
| 2023-01-13 | 44.44 | $10.33 | — |
| 2023-01-12 | 43.72 | $10.33 | 64500 |
| 2023-01-11 | 42.96 | $10.31 | 200 |
| 2023-01-10 | 42.36 | $10.31 | 400 |
| 2023-01-09 | 41.73 | $10.27 | 300 |
| 2023-01-06 | 41.54 | $10.27 | 4600 |
| 2023-01-05 | 41.34 | $10.28 | 1.4M |
| 2023-01-04 | 41.12 | $10.27 | 300 |
| 2023-01-03 | 41.31 | $10.26 | 12900 |
| 2022-12-30 | 41.66 | $10.25 | 300 |
| 2022-12-29 | 41.33 | $10.25 | — |
| 2022-12-28 | 40.98 | $10.25 | 200 |
| 2022-12-27 | 40.61 | $10.22 | 10700 |
| 2022-12-23 | 40.62 | $10.18 | 10000 |
| 2022-12-22 | 41.36 | $10.20 | 100 |
| 2022-12-21 | 41.31 | $10.20 | 9500 |
| 2022-12-20 | 41.27 | $10.15 | 1200 |
| 2022-12-19 | 42.08 | $10.15 | — |
| 2022-12-16 | 43.22 | $10.15 | — |
| 2022-12-15 | 44.42 | $10.15 | 100 |
| 2022-12-14 | 45.68 | $10.15 | 100 |
| 2022-12-13 | 47.00 | $10.15 | — |
| 2022-12-12 | 48.40 | $10.15 | 8000 |
| 2022-12-09 | 49.87 | $10.20 | — |
| 2022-12-08 | 49.14 | $10.20 | 1000 |
| 2022-12-07 | 48.37 | $10.14 | — |
| 2022-12-06 | 48.77 | $10.14 | — |
| 2022-12-05 | 49.20 | $10.14 | — |
| 2022-12-02 | 49.65 | $10.14 | — |
| 2022-12-01 | 50.12 | $10.14 | 2300 |
| 2022-11-30 | 50.62 | $10.15 | — |
| 2022-11-29 | 50.48 | $10.15 | — |
| 2022-11-28 | 50.33 | $10.15 | — |
| 2022-11-25 | 50.18 | $10.15 | — |
| 2022-11-23 | 50.02 | $10.15 | — |
| 2022-11-22 | 49.84 | $10.15 | 333000 |
| 2022-11-21 | 49.66 | $10.14 | 6600 |
| 2022-11-18 | 49.48 | $10.13 | 500 |
| 2022-11-17 | 49.63 | $10.14 | — |
| 2022-11-16 | 48.58 | $10.14 | — |
| 2022-11-15 | 47.47 | $10.14 | 1800 |
| 2022-11-14 | 46.31 | $10.08 | — |
| 2022-11-11 | 46.16 | $10.08 | — |
| 2022-11-10 | 46.01 | $10.08 | — |
| 2022-11-09 | 45.85 | $10.08 | — |
| 2022-11-08 | 45.69 | $10.08 | — |
| 2022-11-07 | 45.51 | $10.08 | — |
| 2022-11-04 | 45.33 | $10.08 | — |
| 2022-11-03 | 45.13 | $10.08 | 46000 |
| 2022-11-02 | 44.93 | $10.08 | 500 |
| 2022-11-01 | 44.93 | $10.07 | — |
| 2022-10-31 | 45.46 | $10.07 | 300 |
| 2022-10-28 | 46.02 | $10.07 | 400 |
| 2022-10-27 | 46.60 | $10.06 | 47500 |
| 2022-10-26 | 47.22 | $10.06 | 8400 |
| 2022-10-25 | 48.14 | $10.06 | — |
| 2022-10-24 | 49.12 | $10.06 | 1400 |
| 2022-10-21 | 50.14 | $10.06 | 1500 |
| 2022-10-20 | 51.22 | $10.08 | — |
| 2022-10-19 | 51.33 | $10.08 | — |
| 2022-10-18 | 51.45 | $10.08 | 10900 |
| 2022-10-17 | 51.57 | $10.07 | — |
| 2022-10-14 | 52.10 | $10.07 | 200 |
| 2022-10-13 | 52.65 | $10.07 | 100 |
| 2022-10-12 | 53.23 | $10.07 | 300 |
| 2022-10-11 | 53.85 | $10.07 | 6100 |
| 2022-10-10 | 54.49 | $10.07 | 200 |
| 2022-10-07 | 55.17 | $10.07 | — |
| 2022-10-06 | 55.89 | $10.07 | — |
| 2022-10-05 | 56.64 | $10.07 | — |
| 2022-10-04 | 57.43 | $10.07 | 30100 |
| 2022-10-03 | 58.27 | $10.05 | 500 |
| 2022-09-30 | 59.44 | $10.06 | 31400 |
| 2022-09-29 | 60.33 | $10.06 | — |
| 2022-09-28 | 61.27 | $10.06 | — |
| 2022-09-27 | 62.26 | $10.06 | 1100 |
| 2022-09-26 | 63.30 | $10.05 | 400 |
| 2022-09-23 | 64.52 | $10.06 | 89100 |
| 2022-09-22 | 65.81 | $10.04 | — |
| 2022-09-21 | 67.41 | $10.04 | 1300 |
| 2022-09-20 | 69.09 | $10.04 | 1200 |
| 2022-09-19 | 70.87 | $10.04 | 600 |
| 2022-09-16 | 72.74 | $10.04 | 500 |
| 2022-09-15 | 74.70 | $10.04 | 500 |
| 2022-09-14 | 76.77 | $10.04 | 500 |
| 2022-09-13 | 78.95 | $10.09 | — |
| 2022-09-12 | 80.10 | $10.09 | 1100 |
| 2022-09-09 | 81.30 | $10.13 | — |
| 2022-09-08 | 81.48 | $10.13 | — |
| 2022-09-07 | 81.67 | $10.13 | — |
| 2022-09-06 | 81.87 | $10.13 | — |
| 2022-09-02 | 82.08 | $10.13 | — |
| 2022-09-01 | 82.31 | $10.13 | — |
| 2022-08-31 | 82.54 | $10.13 | 100 |
| 2022-08-30 | 82.79 | $10.13 | 100 |
| 2022-08-29 | 83.04 | $10.09 | — |
| 2022-08-26 | 83.43 | $10.09 | — |
| 2022-08-25 | 83.83 | $10.09 | 300 |
| 2022-08-24 | 84.26 | $10.04 | 4300 |
| 2022-08-23 | 84.71 | $10.20 | 6900 |
| 2022-08-22 | 84.60 | $10.04 | 200 |
| 2022-08-19 | 84.82 | $10.03 | 100 |
| 2022-08-18 | 85.07 | $10.04 | — |
| 2022-08-17 | 85.08 | $10.04 | — |
| 2022-08-16 | 85.09 | $10.04 | — |
| 2022-08-15 | 85.10 | $10.04 | — |
| 2022-08-12 | 85.11 | $10.04 | 100 |
| 2022-08-11 | 85.12 | $10.04 | 100 |
| 2022-08-10 | 85.13 | $10.04 | 23900 |
| 2022-08-09 | 85.14 | $10.06 | — |
| 2022-08-08 | 84.77 | $10.06 | 200 |
| 2022-08-05 | 84.38 | $10.04 | 2300 |
| 2022-08-04 | 83.96 | $10.07 | — |
| 2022-08-03 | 83.61 | $10.07 | 700 |
| 2022-08-02 | 83.24 | $10.06 | — |
| 2022-08-01 | 82.86 | $10.06 | — |
| 2022-07-29 | 82.46 | $10.06 | — |
| 2022-07-28 | 82.04 | $10.06 | 1.5M |
| 2022-07-27 | 81.59 | $10.03 | 466400 |
| 2022-07-26 | 81.12 | $10.01 | — |
| 2022-07-25 | 80.90 | $10.01 | — |
| 2022-07-22 | 80.67 | $10.01 | — |
| 2022-07-21 | 80.42 | $10.01 | — |
| 2022-07-20 | 80.16 | $10.01 | — |
| 2022-07-19 | 79.89 | $10.01 | 3100 |
| 2022-07-18 | 79.60 | $10.01 | 100100 |
| 2022-07-15 | 79.33 | $10.01 | — |
| 2022-07-14 | 79.04 | $10.01 | — |
| 2022-07-13 | 78.73 | $10.01 | 5300 |
| 2022-07-12 | 78.41 | $10.00 | — |
| 2022-07-11 | 78.09 | $10.00 | 15300 |
| 2022-07-08 | 77.76 | $10.00 | — |
| 2022-07-07 | 77.42 | $10.00 | 10200 |
| 2022-07-06 | 77.06 | $9.98 | — |
| 2022-07-05 | 76.70 | $9.98 | — |
| 2022-07-01 | 76.33 | $9.98 | 200 |
| 2022-06-30 | 75.93 | $10.02 | 100 |
| 2022-06-29 | 75.10 | $9.98 | — |
| 2022-06-28 | 74.24 | $9.98 | — |
| 2022-06-27 | 73.34 | $9.98 | — |
| 2022-06-24 | 72.38 | $9.98 | — |
| 2022-06-23 | 71.38 | $9.98 | 900 |
| 2022-06-22 | 70.33 | $9.98 | 200 |
| 2022-06-21 | 69.54 | $9.99 | 1200 |
| 2022-06-17 | 68.70 | $9.99 | — |
| 2022-06-16 | 69.74 | $9.99 | — |
| 2022-06-15 | 70.84 | $9.99 | 600 |
| 2022-06-14 | 71.99 | $9.99 | 2200 |
| 2022-06-13 | 73.20 | $9.99 | — |
| 2022-06-10 | 74.18 | $9.99 | 5800 |
| 2022-06-09 | 75.21 | $9.98 | 4000 |
| 2022-06-08 | 76.30 | $9.98 | 10300 |
| 2022-06-07 | 77.53 | $10.00 | 1000 |
| 2022-06-06 | 78.27 | $9.98 | — |
| 2022-06-03 | 79.19 | $9.98 | 8100 |
| 2022-06-02 | 80.15 | $9.99 | — |
| 2022-06-01 | 80.90 | $9.99 | — |
| 2022-05-31 | 81.68 | $9.99 | — |
| 2022-05-27 | 82.51 | $9.99 | 500 |
| 2022-05-26 | 83.38 | $9.96 | 4300 |
| 2022-05-25 | 84.45 | $10.00 | — |
| 2022-05-24 | 84.54 | $10.00 | — |
| 2022-05-23 | 84.64 | $10.00 | — |
| 2022-05-20 | 84.75 | $10.00 | — |
| 2022-05-19 | 84.86 | $10.00 | — |
| 2022-05-18 | 84.97 | $10.00 | 5000 |
| 2022-05-17 | 85.10 | $9.97 | — |
| 2022-05-16 | 85.29 | $9.97 | 1800 |
| 2022-05-13 | 85.49 | $9.97 | — |
| 2022-05-12 | 85.73 | $9.97 | — |
| 2022-05-11 | 85.98 | $9.97 | 3000 |
| 2022-05-10 | 86.24 | $9.98 | — |
| 2022-05-09 | 86.33 | $9.98 | 6600 |
| 2022-05-06 | 86.43 | $9.97 | — |
| 2022-05-05 | 86.55 | $9.97 | — |
| 2022-05-04 | 86.67 | $9.97 | 500 |
| 2022-05-03 | 86.81 | $9.99 | 200 |
| 2022-05-02 | 86.65 | $9.97 | — |
| 2022-04-29 | 86.49 | $9.97 | — |
| 2022-04-28 | 86.33 | $9.97 | 200 |
| 2022-04-27 | 86.16 | $9.97 | 400 |
| 2022-04-26 | 85.98 | $9.97 | — |
| 2022-04-25 | 85.80 | $9.97 | 600 |
| 2022-04-22 | 85.60 | $9.96 | — |
| 2022-04-21 | 85.40 | $9.96 | — |
| 2022-04-20 | 85.19 | $9.96 | — |
| 2022-04-19 | 84.96 | $9.96 | 2300 |
| 2022-04-18 | 84.73 | $9.96 | 2100 |
| 2022-04-14 | 84.50 | $9.98 | — |
| 2022-04-13 | 84.08 | $9.98 | 400 |
| 2022-04-12 | 83.64 | $9.98 | 28300 |
| 2022-04-11 | 83.17 | $9.96 | 6000 |
| 2022-04-08 | 82.69 | $9.95 | 410700 |
| 2022-04-07 | 82.18 | $9.96 | — |
| 2022-04-06 | 81.57 | $9.96 | 900 |
| 2022-04-05 | 80.92 | $9.95 | 24700 |
| 2022-04-04 | 80.25 | $9.94 | 1100 |
| 2022-04-01 | 79.54 | $9.94 | — |
| 2022-03-31 | 78.79 | $9.94 | 1400 |
| 2022-03-30 | 78.01 | $9.94 | 100 |
| 2022-03-29 | 77.18 | $9.94 | 88800 |
| 2022-03-28 | 76.32 | $9.94 | 2500 |
| 2022-03-25 | 75.40 | $9.95 | — |
| 2022-03-24 | 74.34 | $9.95 | 2100 |
| 2022-03-23 | 73.23 | $9.94 | 92800 |
| 2022-03-22 | 72.06 | $9.94 | 23900 |
| 2022-03-21 | 70.82 | $9.93 | 10700 |
| 2022-03-18 | 69.53 | $9.94 | 9300 |
| 2022-03-17 | 68.16 | $9.94 | 10200 |
| 2022-03-16 | 66.72 | $9.92 | — |
| 2022-03-15 | 65.21 | $9.92 | — |
| 2022-03-14 | 63.62 | $9.92 | 400 |
| 2022-03-11 | 61.94 | $9.93 | 1100 |
| 2022-03-10 | 60.15 | $9.93 | 800 |
| 2022-03-09 | 58.26 | $9.94 | 6400 |
| 2022-03-08 | 56.25 | $9.94 | 1800 |
| 2022-03-07 | 54.13 | $9.93 | — |
| 2022-03-04 | 51.90 | $9.93 | 39300 |
| 2022-03-03 | 49.55 | $9.92 | — |
| 2022-03-02 | 47.08 | $9.92 | 32600 |
| 2022-03-01 | 44.48 | $9.91 | 55700 |
| 2022-02-28 | 41.74 | $9.91 | 107200 |
| 2022-02-25 | 38.86 | $9.90 | 2600 |
| 2022-02-24 | 35.83 | $9.90 | 3000 |
| 2022-02-23 | 32.63 | $9.90 | — |
| 2022-02-22 | 29.27 | $9.90 | 131800 |
| 2022-02-18 | 25.74 | $9.90 | — |
| 2022-02-17 | 22.01 | $9.90 | 166600 |
| 2022-02-16 | 18.09 | $9.90 | 100 |
| 2022-02-15 | 13.97 | $9.90 | 110700 |
| 2022-02-14 | 9.62 | $9.88 | 200 |
| 2022-02-11 | 5.05 | $9.88 | 100 |
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