Is Frontier Investment Corp (FICVU) a Buy, Sell, or Hold?
Enter your email address below for free access to our Frontier Investment Corp (FICVU) research center and poll results.
NASDAQ : FICVU
Frontier Investment Corp — Technical Indicators
$10.7 USD
$0.08 (0.75%)
- Volume
- 151
- Average Volume
- 1.86K
- Market Capitalization
- $81.95M
- P/E Ratio
- 9.30
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $16.70
- Year Low
- $10.08
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.24
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.70
2024-03-01
Close Price
$10.70
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.72
Average
10.17
Maximum
12.23
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-03-01 | 10.70 | $10.70 | — |
| 2024-02-29 | 10.70 | $10.70 | — |
| 2024-02-28 | 10.70 | $10.70 | — |
| 2024-02-27 | 10.72 | $10.70 | — |
| 2024-02-26 | 10.74 | $10.70 | — |
| 2024-02-23 | 10.75 | $10.70 | — |
| 2024-02-22 | 10.74 | $10.70 | — |
| 2024-02-20 | 10.78 | $10.70 | — |
| 2024-02-16 | 10.82 | $10.70 | — |
| 2024-02-15 | 10.86 | $10.70 | — |
| 2024-02-14 | 10.87 | $10.70 | — |
| 2024-02-13 | 10.87 | $10.70 | — |
| 2024-02-12 | 10.88 | $10.70 | — |
| 2024-02-09 | 10.89 | $10.70 | — |
| 2024-02-08 | 10.93 | $10.70 | — |
| 2024-02-07 | 10.97 | $10.70 | — |
| 2024-02-06 | 10.97 | $10.70 | 151 |
| 2024-02-05 | 11.01 | $10.89 | 265 |
| 2024-02-02 | 11.08 | $10.64 | — |
| 2024-02-01 | 11.18 | $10.64 | — |
| 2024-01-31 | 11.29 | $10.64 | 722 |
| 2024-01-30 | 11.44 | $10.61 | 3234 |
| 2024-01-29 | 11.59 | $11.13 | — |
| 2024-01-26 | 11.71 | $11.13 | 2174 |
| 2024-01-25 | 11.79 | $10.82 | 814 |
| 2024-01-24 | 11.87 | $10.64 | 3781 |
| 2024-01-23 | 11.96 | $11.51 | 2514 |
| 2024-01-22 | 12.02 | $11.43 | — |
| 2024-01-19 | 12.01 | $11.43 | 2690 |
| 2024-01-18 | 12.00 | $10.89 | — |
| 2024-01-17 | 12.02 | $10.89 | — |
| 2024-01-16 | 12.09 | $10.89 | — |
| 2024-01-12 | 12.16 | $10.89 | 4529 |
| 2024-01-11 | 12.18 | $11.44 | — |
| 2024-01-10 | 12.19 | $11.44 | 5351 |
| 2024-01-09 | 12.18 | $10.80 | 1487 |
| 2024-01-08 | 12.23 | $11.40 | 1325 |
| 2024-01-05 | 12.19 | $12.30 | 1579 |
| 2024-01-04 | 12.13 | $12.73 | — |
| 2024-01-03 | 12.07 | $12.73 | 364 |
| 2024-01-02 | 12.11 | $13.66 | — |
| 2023-12-29 | 12.07 | $13.66 | 4151 |
| 2023-12-28 | 12.00 | $13.48 | 23439 |
| 2023-12-27 | 11.85 | $12.81 | 1778 |
| 2023-12-26 | 11.73 | $12.30 | 2388 |
| 2023-12-22 | 11.64 | $12.55 | 9530 |
| 2023-12-21 | 11.54 | $12.60 | 19633 |
| 2023-12-20 | 11.43 | $11.35 | 422 |
| 2023-12-19 | 11.39 | $11.10 | 4413 |
| 2023-12-18 | 11.36 | $11.44 | 537 |
| 2023-12-15 | 11.31 | $12.30 | — |
| 2023-12-14 | 11.22 | $12.30 | 1466 |
| 2023-12-13 | 11.13 | $11.20 | 1194 |
| 2023-12-12 | 11.09 | $11.70 | 2272 |
| 2023-12-11 | 11.03 | $11.25 | 2127 |
| 2023-12-08 | 11.00 | $11.70 | 11583 |
| 2023-12-07 | 10.93 | $10.70 | 731 |
| 2023-12-06 | 10.92 | $11.13 | 1459 |
| 2023-12-05 | 10.89 | $11.45 | 1067 |
| 2023-12-04 | 10.84 | $13.45 | 3598 |
| 2023-12-01 | 10.70 | $13.00 | 27686 |
| 2023-11-30 | 10.57 | $12.10 | 3537 |
| 2023-11-29 | 10.49 | $10.49 | — |
| 2023-11-28 | 10.49 | $10.49 | — |
| 2023-11-27 | 10.49 | $10.49 | — |
| 2023-11-24 | 10.49 | $10.49 | — |
| 2023-11-21 | 10.49 | $10.49 | — |
| 2023-11-20 | 10.49 | $10.49 | — |
| 2023-11-17 | 10.49 | $10.49 | — |
| 2023-11-16 | 10.49 | $10.49 | — |
| 2023-11-15 | 10.49 | $10.49 | — |
| 2023-11-14 | 10.50 | $10.49 | — |
| 2023-11-13 | 10.50 | $10.49 | — |
| 2023-11-10 | 10.50 | $10.49 | — |
| 2023-11-09 | 10.50 | $10.49 | — |
| 2023-11-08 | 10.50 | $10.49 | — |
| 2023-11-07 | 10.50 | $10.49 | — |
| 2023-11-06 | 10.51 | $10.49 | — |
| 2023-11-03 | 10.51 | $10.49 | — |
| 2023-11-02 | 10.51 | $10.49 | — |
| 2023-11-01 | 10.51 | $10.49 | — |
| 2023-10-31 | 10.51 | $10.49 | — |
| 2023-10-30 | 10.51 | $10.49 | — |
| 2023-10-27 | 10.51 | $10.49 | — |
| 2023-10-26 | 10.52 | $10.49 | — |
| 2023-10-25 | 10.53 | $10.49 | — |
| 2023-10-24 | 10.53 | $10.49 | 200 |
| 2023-10-23 | 10.54 | $10.52 | — |
| 2023-10-20 | 10.54 | $10.52 | — |
| 2023-10-19 | 10.54 | $10.52 | — |
| 2023-10-18 | 10.55 | $10.52 | — |
| 2023-10-17 | 10.55 | $10.52 | — |
| 2023-10-16 | 10.56 | $10.52 | — |
| 2023-10-13 | 10.56 | $10.52 | — |
| 2023-10-12 | 10.56 | $10.52 | — |
| 2023-10-11 | 10.56 | $10.52 | — |
| 2023-10-10 | 10.56 | $10.52 | — |
| 2023-10-09 | 10.57 | $10.52 | — |
| 2023-10-06 | 10.57 | $10.52 | — |
| 2023-10-05 | 10.57 | $10.52 | — |
| 2023-10-04 | 10.57 | $10.52 | — |
| 2023-10-03 | 10.57 | $10.52 | — |
| 2023-10-02 | 10.57 | $10.52 | 412 |
| 2023-09-29 | 10.58 | $10.60 | — |
| 2023-09-28 | 10.57 | $10.60 | — |
| 2023-09-27 | 10.57 | $10.60 | — |
| 2023-09-26 | 10.57 | $10.60 | — |
| 2023-09-25 | 10.57 | $10.60 | — |
| 2023-09-22 | 10.56 | $10.60 | — |
| 2023-09-21 | 10.56 | $10.60 | — |
| 2023-09-20 | 10.56 | $10.60 | — |
| 2023-09-19 | 10.56 | $10.60 | — |
| 2023-09-18 | 10.55 | $10.60 | 3300 |
| 2023-09-15 | 10.55 | $10.55 | — |
| 2023-09-14 | 10.55 | $10.55 | — |
| 2023-09-13 | 10.55 | $10.55 | — |
| 2023-09-12 | 10.55 | $10.55 | — |
| 2023-09-11 | 10.55 | $10.55 | — |
| 2023-09-08 | 10.55 | $10.55 | — |
| 2023-09-07 | 10.55 | $10.55 | — |
| 2023-09-06 | 10.55 | $10.55 | — |
| 2023-09-05 | 10.55 | $10.55 | — |
| 2023-09-01 | 10.54 | $10.55 | — |
| 2023-08-31 | 10.53 | $10.55 | — |
| 2023-08-30 | 10.52 | $10.55 | — |
| 2023-08-29 | 10.51 | $10.55 | — |
| 2023-08-28 | 10.50 | $10.55 | — |
| 2023-08-25 | 10.49 | $10.55 | — |
| 2023-08-24 | 10.48 | $10.55 | 5000 |
| 2023-08-23 | 10.47 | $10.55 | — |
| 2023-08-22 | 10.46 | $10.55 | — |
| 2023-08-21 | 10.45 | $10.55 | — |
| 2023-08-18 | 10.44 | $10.55 | — |
| 2023-08-17 | 10.43 | $10.55 | — |
| 2023-08-16 | 10.42 | $10.55 | — |
| 2023-08-15 | 10.41 | $10.55 | — |
| 2023-08-14 | 10.40 | $10.55 | — |
| 2023-08-11 | 10.39 | $10.55 | — |
| 2023-08-10 | 10.38 | $10.55 | — |
| 2023-08-09 | 10.37 | $10.55 | — |
| 2023-07-31 | 10.36 | $10.55 | 400 |
| 2023-07-28 | 10.35 | $10.35 | — |
| 2023-07-27 | 10.35 | $10.35 | — |
| 2023-07-26 | 10.35 | $10.35 | — |
| 2023-07-25 | 10.35 | $10.35 | — |
| 2023-07-24 | 10.35 | $10.35 | — |
| 2023-07-17 | 10.35 | $10.35 | 200 |
| 2023-07-14 | 10.35 | $10.36 | — |
| 2023-07-13 | 10.35 | $10.36 | — |
| 2023-07-12 | 10.35 | $10.36 | — |
| 2023-07-11 | 10.34 | $10.36 | — |
| 2023-07-10 | 10.33 | $10.36 | — |
| 2023-06-06 | 10.33 | $10.36 | 45476 |
| 2023-06-05 | 10.34 | $10.35 | 56401 |
| 2023-06-02 | 10.36 | $10.35 | 1354 |
| 2023-06-01 | 10.38 | $10.35 | 70505 |
| 2023-05-31 | 10.40 | $10.35 | 280231 |
| 2023-05-30 | 10.42 | $10.34 | 1001 |
| 2023-05-26 | 10.44 | $10.35 | 31634 |
| 2023-05-25 | 10.44 | $10.34 | 101 |
| 2023-05-24 | 10.43 | $10.31 | 1300 |
| 2023-05-23 | 10.43 | $10.36 | — |
| 2023-05-22 | 10.43 | $10.36 | 7564 |
| 2023-05-19 | 10.42 | $10.36 | — |
| 2023-05-18 | 10.42 | $10.36 | 6552 |
| 2023-05-17 | 10.41 | $10.33 | 2149 |
| 2023-05-16 | 10.41 | $10.36 | — |
| 2023-05-15 | 10.41 | $10.36 | 450 |
| 2023-05-12 | 10.40 | $10.32 | 600 |
| 2023-05-11 | 10.40 | $10.20 | — |
| 2023-05-10 | 10.41 | $10.20 | 100 |
| 2023-05-09 | 10.41 | $10.20 | 100 |
| 2023-05-08 | 10.42 | $10.74 | — |
| 2023-05-05 | 10.40 | $10.74 | — |
| 2023-05-04 | 10.38 | $10.74 | — |
| 2023-05-03 | 10.35 | $10.74 | — |
| 2023-05-02 | 10.33 | $10.74 | — |
| 2023-05-01 | 10.31 | $10.74 | 101 |
| 2023-04-28 | 10.30 | $10.29 | 101 |
| 2023-04-27 | 10.29 | $10.27 | — |
| 2023-04-26 | 10.29 | $10.27 | — |
| 2023-04-25 | 10.29 | $10.27 | — |
| 2023-04-24 | 10.29 | $10.27 | — |
| 2023-04-21 | 10.29 | $10.27 | — |
| 2023-04-20 | 10.29 | $10.27 | 1275 |
| 2023-04-19 | 10.28 | $10.29 | — |
| 2023-04-18 | 10.27 | $10.29 | 100 |
| 2023-04-17 | 10.29 | $10.27 | 100 |
| 2023-04-14 | 10.31 | $10.30 | — |
| 2023-04-13 | 10.33 | $10.30 | — |
| 2023-04-12 | 10.35 | $10.30 | — |
| 2023-04-11 | 10.37 | $10.30 | — |
| 2023-04-10 | 10.39 | $10.30 | — |
| 2023-04-06 | 10.39 | $10.30 | 1051 |
| 2023-04-05 | 10.38 | $10.27 | 1100 |
| 2023-04-04 | 10.38 | $10.28 | 1100 |
| 2023-04-03 | 10.38 | $10.40 | — |
| 2023-03-31 | 10.37 | $10.40 | 232 |
| 2023-03-30 | 10.36 | $10.25 | 923 |
| 2023-03-29 | 10.35 | $10.24 | — |
| 2023-03-28 | 10.35 | $10.24 | — |
| 2023-03-27 | 10.37 | $10.24 | 800 |
| 2023-03-24 | 10.39 | $10.24 | — |
| 2023-03-23 | 10.38 | $10.24 | 1000 |
| 2023-03-22 | 10.38 | $10.10 | 100 |
| 2023-03-21 | 10.38 | $10.08 | 100 |
| 2023-03-20 | 10.38 | $10.70 | — |
| 2023-03-17 | 10.35 | $10.70 | — |
| 2023-03-16 | 10.32 | $10.70 | — |
| 2023-03-15 | 10.29 | $10.70 | — |
| 2023-03-14 | 10.26 | $10.70 | — |
| 2023-03-13 | 10.24 | $10.70 | 1101 |
| 2023-03-10 | 10.21 | $10.22 | 1 |
| 2023-03-09 | 10.20 | $10.22 | 1 |
| 2023-03-08 | 10.19 | $10.22 | 1 |
| 2023-03-07 | 10.19 | $10.22 | 1 |
| 2023-03-06 | 10.18 | $10.22 | 56476 |
| 2023-03-03 | 10.17 | $10.19 | 1 |
| 2023-03-02 | 10.17 | $10.19 | 2 |
| 2023-03-01 | 10.17 | $10.19 | 7426 |
| 2023-02-28 | 10.16 | $10.64 | 2 |
| 2023-02-27 | 10.13 | $10.64 | 103 |
| 2023-02-24 | 10.10 | $10.12 | 5788 |
| 2023-02-23 | 10.10 | $10.11 | 100 |
| 2023-02-22 | 10.10 | $10.11 | 131 |
| 2023-02-21 | 10.10 | $10.11 | 100 |
| 2023-02-17 | 10.10 | $10.11 | 100 |
| 2023-02-16 | 10.10 | $10.11 | 140 |
| 2023-02-15 | 10.10 | $10.14 | 100 |
| 2023-02-14 | 10.10 | $10.10 | 100 |
| 2023-02-13 | 10.10 | $10.15 | 100 |
| 2023-02-10 | 10.09 | $10.09 | 101 |
| 2023-02-09 | 10.09 | $10.13 | 100 |
| 2023-02-08 | 10.08 | $10.09 | — |
| 2023-02-07 | 10.08 | $10.09 | 100 |
| 2023-02-06 | 10.08 | $10.09 | 101 |
| 2023-02-03 | 10.07 | $10.09 | 100 |
| 2023-02-02 | 10.07 | $10.11 | 100 |
| 2023-02-01 | 10.07 | $10.08 | 120 |
| 2023-01-31 | 10.06 | $10.07 | 100 |
| 2023-01-30 | 10.06 | $10.08 | 140 |
| 2023-01-27 | 10.05 | $10.09 | 100 |
| 2023-01-26 | 10.05 | $10.10 | 1 |
| 2023-01-25 | 10.05 | $10.10 | 12 |
| 2023-01-24 | 10.04 | $10.10 | 50 |
| 2023-01-23 | 10.04 | $10.10 | — |
| 2023-01-20 | 10.03 | $10.10 | 133 |
| 2023-01-19 | 10.03 | $10.07 | 155 |
| 2023-01-18 | 10.03 | $10.09 | 2 |
| 2023-01-17 | 10.03 | $10.09 | 5310 |
| 2023-01-13 | 10.02 | $10.04 | — |
| 2023-01-12 | 10.02 | $10.04 | 2 |
| 2023-01-11 | 10.02 | $10.04 | — |
| 2023-01-10 | 10.01 | $10.04 | — |
| 2023-01-09 | 10.01 | $10.04 | 8115 |
| 2023-01-06 | 10.01 | $10.02 | 4434 |
| 2023-01-05 | 10.01 | $10.03 | 1075 |
| 2023-01-04 | 10.00 | $10.02 | 13878 |
| 2023-01-03 | 10.00 | $9.99 | 1534 |
| 2022-12-30 | 10.00 | $10.00 | — |
| 2022-12-29 | 10.00 | $10.00 | — |
| 2022-12-28 | 10.00 | $10.00 | 2337 |
| 2022-12-27 | 10.00 | $10.02 | — |
| 2022-12-23 | 10.00 | $10.02 | — |
| 2022-12-22 | 10.00 | $10.02 | 37 |
| 2022-12-21 | 10.00 | $10.02 | — |
| 2022-12-20 | 10.00 | $10.02 | 104 |
| 2022-12-19 | 10.00 | $10.05 | 300 |
| 2022-12-16 | 9.99 | $10.02 | 167550 |
| 2022-12-15 | 9.98 | $10.00 | 1200 |
| 2022-12-14 | 9.97 | $9.99 | 2 |
| 2022-12-13 | 9.96 | $9.99 | 100 |
| 2022-12-12 | 9.96 | $9.98 | 2300 |
| 2022-12-09 | 9.95 | $9.99 | 602 |
| 2022-12-08 | 9.95 | $9.98 | — |
| 2022-12-07 | 9.94 | $9.98 | — |
| 2022-12-06 | 9.94 | $9.98 | 600 |
| 2022-12-05 | 9.94 | $9.96 | 150 |
| 2022-12-02 | 9.93 | $9.96 | 55080 |
| 2022-12-01 | 9.93 | $10.01 | 25 |
| 2022-11-30 | 9.92 | $10.01 | 12 |
| 2022-11-29 | 9.91 | $10.01 | — |
| 2022-11-28 | 9.91 | $10.01 | 13031 |
| 2022-11-25 | 9.90 | $10.00 | — |
| 2022-11-23 | 9.89 | $10.00 | — |
| 2022-11-22 | 9.89 | $10.00 | 3300 |
| 2022-11-21 | 9.88 | $10.00 | 7102 |
| 2022-11-18 | 9.87 | $9.87 | 300 |
| 2022-11-17 | 9.87 | $9.86 | — |
| 2022-11-16 | 9.87 | $9.86 | — |
| 2022-11-15 | 9.87 | $9.86 | — |
| 2022-11-14 | 9.87 | $9.86 | — |
| 2022-11-11 | 9.87 | $9.86 | — |
| 2022-11-10 | 9.87 | $9.86 | 2350 |
| 2022-11-09 | 9.87 | $9.91 | — |
| 2022-11-08 | 9.86 | $9.91 | 50 |
| 2022-11-07 | 9.86 | $9.91 | 114702 |
| 2022-11-04 | 9.86 | $9.87 | — |
| 2022-11-03 | 9.85 | $9.87 | — |
| 2022-11-02 | 9.85 | $9.87 | 5 |
| 2022-11-01 | 9.85 | $9.87 | 50 |
| 2022-10-31 | 9.85 | $9.87 | 230 |
| 2022-10-28 | 9.84 | $9.88 | 300 |
| 2022-10-27 | 9.84 | $9.88 | 3151 |
| 2022-10-26 | 9.84 | $9.87 | — |
| 2022-10-25 | 9.83 | $9.87 | — |
| 2022-10-24 | 9.83 | $9.87 | 1225 |
| 2022-10-21 | 9.83 | $9.86 | 7043 |
| 2022-10-20 | 9.82 | $9.85 | — |
| 2022-10-19 | 9.82 | $9.85 | — |
| 2022-10-18 | 9.82 | $9.85 | 2923 |
| 2022-10-17 | 9.82 | $9.85 | 600 |
| 2022-10-14 | 9.81 | $9.82 | 129 |
| 2022-10-13 | 9.81 | $9.81 | 202 |
| 2022-10-12 | 9.81 | $9.84 | 600 |
| 2022-10-11 | 9.81 | $9.83 | — |
| 2022-10-10 | 9.80 | $9.83 | 22500 |
| 2022-10-07 | 9.80 | $9.81 | 200 |
| 2022-10-06 | 9.79 | $9.83 | — |
| 2022-10-05 | 9.79 | $9.83 | 100 |
| 2022-10-04 | 9.79 | $9.82 | 731 |
| 2022-10-03 | 9.79 | $9.81 | 9474 |
| 2022-09-30 | 9.79 | $9.82 | 950 |
| 2022-09-29 | 9.79 | $9.82 | 350 |
| 2022-09-28 | 9.78 | $9.80 | 8771 |
| 2022-09-27 | 9.78 | $9.81 | 25422 |
| 2022-09-26 | 9.78 | $9.79 | — |
| 2022-09-23 | 9.78 | $9.79 | 4005 |
| 2022-09-22 | 9.78 | $9.81 | 24476 |
| 2022-09-21 | 9.77 | $9.79 | 24625 |
| 2022-09-20 | 9.77 | $9.81 | 3100 |
| 2022-09-19 | 9.76 | $9.81 | 47602 |
| 2022-09-16 | 9.76 | $9.80 | 2600 |
| 2022-09-15 | 9.75 | $9.80 | 13425 |
| 2022-09-14 | 9.75 | $9.72 | — |
| 2022-09-13 | 9.75 | $9.72 | — |
| 2022-09-12 | 9.75 | $9.72 | 200 |
| 2022-09-09 | 9.75 | $9.80 | 200 |
| 2022-09-08 | 9.75 | $9.77 | 110 |
| 2022-09-07 | 9.75 | $9.79 | 100 |
| 2022-09-06 | 9.75 | $9.80 | 47460 |
| 2022-09-02 | 9.74 | $9.79 | 310 |
| 2022-09-01 | 9.74 | $9.78 | 1080 |
| 2022-08-31 | 9.74 | $9.79 | 11034 |
| 2022-08-30 | 9.74 | $9.74 | 10877 |
| 2022-08-29 | 9.74 | $9.76 | 3900 |
| 2022-08-26 | 9.74 | $9.76 | 5593 |
| 2022-08-25 | 9.74 | $9.76 | 2260 |
| 2022-08-24 | 9.74 | $9.72 | 200 |
| 2022-08-23 | 9.74 | $9.72 | 2 |
| 2022-08-22 | 9.74 | $9.72 | — |
| 2022-08-19 | 9.74 | $9.72 | — |
| 2022-08-18 | 9.75 | $9.72 | 400 |
| 2022-08-17 | 9.75 | $9.75 | 1100 |
| 2022-08-16 | 9.75 | $9.75 | 651 |
| 2022-08-15 | 9.74 | $9.66 | 25578 |
| 2022-08-12 | 9.75 | $9.75 | — |
| 2022-08-11 | 9.75 | $9.75 | — |
| 2022-08-10 | 9.75 | $9.75 | — |
| 2022-08-09 | 9.74 | $9.75 | 100 |
| 2022-08-08 | 9.74 | $9.75 | 101 |
| 2022-08-05 | 9.74 | $9.75 | 2150 |
| 2022-08-04 | 9.74 | $9.76 | — |
| 2022-08-03 | 9.74 | $9.76 | 4706 |
| 2022-08-02 | 9.74 | $9.76 | — |
| 2022-08-01 | 9.73 | $9.76 | 200 |
| 2022-07-29 | 9.73 | $9.76 | 2 |
| 2022-07-28 | 9.73 | $9.76 | 100 |
| 2022-07-27 | 9.72 | $9.76 | 5630 |
| 2022-07-26 | 9.72 | $9.74 | 8800 |
| 2022-07-25 | 9.73 | $9.73 | — |
| 2022-07-22 | 9.73 | $9.73 | — |
| 2022-07-21 | 9.72 | $9.73 | 3000 |
| 2022-07-20 | 9.72 | $9.74 | 95763 |
| 2022-07-19 | 9.72 | $9.73 | 11419 |
| 2022-07-18 | 9.72 | $9.74 | 33629 |
| 2022-07-15 | 9.72 | $9.73 | 1856 |
| 2022-07-14 | 9.72 | $9.73 | 2380 |
| 2022-07-13 | 9.72 | $9.71 | 1065 |
| 2022-07-12 | 9.72 | $9.74 | 31694 |
| 2022-07-11 | 9.72 | $9.72 | 2104 |
| 2022-07-08 | 9.72 | $9.71 | — |
| 2022-07-07 | 9.73 | $9.71 | 402 |
| 2022-07-06 | 9.75 | $9.71 | 1590 |
| 2022-07-05 | 9.76 | $9.71 | 171 |
| 2022-07-01 | 9.78 | $9.71 | 240 |
| 2022-06-30 | 9.78 | $9.71 | 49283 |
| 2022-06-29 | 9.78 | $9.70 | — |
| 2022-06-28 | 9.79 | $9.70 | 4231 |
| 2022-06-27 | 9.79 | $9.85 | 1081 |
| 2022-06-24 | 9.79 | $9.70 | — |
| 2022-06-23 | 9.79 | $9.70 | 10 |
| 2022-06-22 | 9.79 | $9.70 | 25 |
| 2022-06-21 | 9.79 | $9.70 | 230 |
| 2022-06-17 | 9.79 | $9.71 | 14 |
| 2022-06-16 | 9.81 | $9.71 | 101 |
| 2022-06-15 | 9.82 | $9.72 | 53 |
| 2022-06-14 | 9.83 | $9.72 | 117951 |
| 2022-06-13 | 9.83 | $9.75 | — |
| 2022-06-10 | 9.84 | $9.75 | 1750 |
| 2022-06-09 | 9.85 | $9.73 | 102 |
| 2022-06-08 | 9.86 | $9.99 | 27 |
| 2022-06-07 | 9.85 | $9.99 | — |
| 2022-06-06 | 9.84 | $9.99 | 1 |
| 2022-06-03 | 9.83 | $9.99 | 442 |
| 2022-06-02 | 9.82 | $9.75 | 3788 |
| 2022-06-01 | 9.82 | $9.84 | — |
| 2022-05-31 | 9.82 | $9.84 | 3800 |
| 2022-05-27 | 9.82 | $9.73 | 5471 |
| 2022-05-26 | 9.82 | $9.70 | — |
| 2022-05-25 | 9.83 | $9.70 | — |
| 2022-05-24 | 9.84 | $9.70 | 800 |
| 2022-05-23 | 9.85 | $9.76 | 2660 |
| 2022-05-20 | 9.85 | $9.80 | 1630 |
| 2022-05-19 | 9.85 | $9.99 | 300 |
| 2022-05-18 | 9.85 | $10.00 | 2333 |
| 2022-05-17 | 9.84 | $9.82 | 500 |
| 2022-05-16 | 9.84 | $9.85 | 200 |
| 2022-05-13 | 9.84 | $9.82 | 844 |
| 2022-05-12 | 9.84 | $9.97 | 2529 |
| 2022-05-11 | 9.84 | $9.99 | 1795 |
| 2022-05-10 | 9.83 | $9.82 | 15595 |
| 2022-05-09 | 9.83 | $9.82 | 5488 |
| 2022-05-06 | 9.83 | $9.78 | — |
| 2022-05-05 | 9.83 | $9.78 | — |
| 2022-05-04 | 9.84 | $9.78 | — |
| 2022-05-03 | 9.84 | $9.78 | 50 |
| 2022-05-02 | 9.84 | $9.78 | 250 |
| 2022-04-29 | 9.84 | $9.84 | — |
| 2022-04-28 | 9.84 | $9.84 | — |
| 2022-04-27 | 9.83 | $9.84 | 3000 |
| 2022-04-26 | 9.83 | $9.85 | — |
| 2022-04-25 | 9.82 | $9.85 | — |
| 2022-04-22 | 9.82 | $9.85 | — |
| 2022-04-21 | 9.81 | $9.85 | — |
| 2022-04-20 | 9.81 | $9.85 | — |
| 2022-04-19 | 9.80 | $9.85 | — |
| 2022-04-18 | 9.80 | $9.85 | — |
| 2022-04-14 | 9.80 | $9.85 | — |
| 2022-04-13 | 9.80 | $9.85 | — |
| 2022-04-12 | 9.79 | $9.85 | — |
| 2022-04-11 | 9.80 | $9.85 | — |
| 2022-04-08 | 9.80 | $9.85 | — |
| 2022-04-07 | 9.80 | $9.85 | 1000 |
| 2022-04-06 | 9.80 | $9.88 | 2 |
| 2022-04-05 | 9.81 | $9.88 | 750 |
| 2022-04-04 | 9.81 | $9.74 | — |
| 2022-04-01 | 9.81 | $9.74 | — |
| 2022-03-31 | 9.82 | $9.74 | — |
| 2022-03-30 | 9.83 | $9.74 | 300100 |
| 2022-03-29 | 9.84 | $9.76 | — |
| 2022-03-28 | 9.85 | $9.76 | — |
| 2022-03-25 | 9.85 | $9.76 | — |
| 2022-03-24 | 9.86 | $9.76 | 4 |
| 2022-03-23 | 9.87 | $9.76 | — |
| 2022-03-22 | 9.87 | $9.76 | — |
| 2022-03-21 | 9.88 | $9.76 | 900 |
| 2022-03-18 | 9.89 | $9.86 | — |
| 2022-03-17 | 9.89 | $9.86 | 500 |
| 2022-03-16 | 9.89 | $9.74 | 400 |
| 2022-03-15 | 9.90 | $9.90 | — |
| 2022-03-14 | 9.91 | $9.90 | — |
| 2022-03-11 | 9.91 | $9.90 | — |
| 2022-03-10 | 9.92 | $9.90 | — |
| 2022-03-09 | 9.92 | $9.90 | 1 |
| 2022-03-08 | 9.93 | $9.90 | — |
| 2022-03-07 | 9.93 | $9.90 | 102 |
| 2022-03-04 | 9.93 | $9.90 | — |
| 2022-03-03 | 9.93 | $9.90 | — |
| 2022-03-02 | 9.93 | $9.90 | — |
| 2022-03-01 | 9.93 | $9.90 | — |
| 2022-02-28 | 9.93 | $9.90 | — |
| 2022-02-25 | 9.92 | $9.90 | — |
| 2022-02-24 | 9.92 | $9.90 | — |
| 2022-02-23 | 9.91 | $9.90 | — |
| 2022-02-22 | 9.91 | $9.90 | — |
| 2022-02-18 | 9.90 | $9.90 | — |
| 2022-02-17 | 9.90 | $9.90 | — |
| 2022-02-16 | 9.90 | $9.90 | 23 |
| 2022-02-15 | 9.90 | $9.90 | 804 |
| 2022-02-14 | 9.90 | $10.00 | 100 |
| 2022-02-11 | 9.89 | $10.00 | — |
| 2022-02-10 | 9.89 | $10.00 | — |
| 2022-02-09 | 9.88 | $10.00 | 1 |
| 2022-02-08 | 9.87 | $10.00 | 13050 |
| 2022-02-07 | 9.86 | $9.90 | — |
| 2022-02-04 | 9.86 | $9.90 | — |
| 2022-02-03 | 9.86 | $9.90 | — |
| 2022-02-02 | 9.85 | $9.90 | 3850 |
| 2022-02-01 | 9.85 | $10.00 | 52079 |
| 2022-01-31 | 9.84 | $9.80 | — |
| 2022-01-28 | 9.84 | $9.80 | — |
| 2022-01-27 | 9.84 | $9.80 | — |
| 2022-01-26 | 9.84 | $9.80 | — |
| 2022-01-25 | 9.84 | $9.80 | 940 |
| 2022-01-24 | 9.84 | $9.87 | — |
| 2022-01-21 | 9.84 | $9.87 | — |
| 2022-01-20 | 9.84 | $9.87 | — |
| 2022-01-19 | 9.84 | $9.87 | — |
| 2022-01-18 | 9.84 | $9.87 | — |
| 2022-01-14 | 9.84 | $9.87 | 1 |
| 2022-01-13 | 9.84 | $9.87 | — |
| 2022-01-12 | 9.84 | $9.87 | — |
| 2022-01-11 | 9.84 | $9.87 | 1600 |
| 2022-01-10 | 9.84 | $9.82 | — |
| 2022-01-07 | 9.85 | $9.82 | — |
| 2022-01-06 | 9.85 | $9.82 | 9 |
| 2022-01-05 | 9.86 | $9.82 | 608 |
| 2022-01-04 | 9.86 | $9.82 | — |
| 2022-01-03 | 9.86 | $9.82 | — |
| 2021-12-31 | 9.86 | $9.82 | — |
| 2021-12-30 | 9.87 | $9.82 | 51 |
| 2021-12-29 | 9.87 | $9.82 | 10 |
| 2021-12-28 | 9.88 | $9.82 | 1 |
| 2021-12-27 | 9.88 | $9.82 | — |
| 2021-12-23 | 9.89 | $9.82 | — |
| 2021-12-22 | 9.89 | $9.82 | 17600 |
| 2021-12-21 | 9.90 | $9.81 | 1000 |
| 2021-12-20 | 9.90 | $9.90 | — |
| 2021-12-17 | 9.90 | $9.90 | — |
| 2021-12-16 | 9.90 | $9.90 | — |
| 2021-12-15 | 9.90 | $9.90 | — |
| 2021-12-14 | 9.90 | $9.90 | — |
| 2021-12-13 | 9.90 | $9.90 | — |
| 2021-12-10 | 9.90 | $9.90 | 1 |
| 2021-12-09 | 9.90 | $9.90 | — |
| 2021-12-08 | 9.90 | $9.90 | 1100 |
| 2021-12-07 | 9.91 | $9.86 | 25 |
| 2021-12-06 | 9.92 | $9.86 | — |
| 2021-12-03 | 9.92 | $9.86 | 690 |
| 2021-12-02 | 9.92 | $9.92 | — |
| 2021-12-01 | 9.91 | $9.92 | — |
| 2021-11-30 | 9.91 | $9.92 | — |
| 2021-11-29 | 9.90 | $9.92 | — |
| 2021-11-26 | 9.90 | $9.92 | — |
| 2021-11-24 | 9.90 | $9.92 | — |
| 2021-11-23 | 9.90 | $9.92 | — |
| 2021-11-22 | 9.89 | $9.92 | 55 |
| 2021-11-19 | 9.89 | $9.92 | 1659 |
| 2021-11-18 | 9.89 | $9.90 | 1066 |
| 2021-11-17 | 9.90 | $9.85 | 12319 |
| 2021-11-16 | 9.90 | $9.89 | 3 |
| 2021-11-15 | 9.90 | $9.89 | — |
| 2021-11-12 | 9.91 | $9.89 | 2600 |
| 2021-11-11 | 9.90 | $9.90 | 202784 |
| 2021-11-10 | 9.90 | $10.00 | — |
| 2021-11-09 | 9.90 | $10.00 | — |
| 2021-11-08 | 9.89 | $10.00 | 500 |
| 2021-11-05 | 9.89 | $9.85 | — |
| 2021-11-04 | 9.89 | $9.85 | — |
| 2021-11-03 | 9.89 | $9.85 | — |
| 2021-11-02 | 9.89 | $9.85 | — |
| 2021-11-01 | 9.89 | $9.85 | 31026 |
| 2021-10-29 | 9.89 | $9.86 | 4491 |
| 2021-10-28 | 9.89 | $9.85 | 91296 |
| 2021-10-27 | 9.89 | $9.92 | 55132 |
| 2021-10-26 | 9.88 | $9.85 | — |
| 2021-10-25 | 9.88 | $9.85 | 3400 |
| 2021-10-22 | 9.88 | $9.98 | — |
| 2021-10-21 | 9.88 | $9.98 | — |
| 2021-10-20 | 9.87 | $9.98 | 700 |
| 2021-10-19 | 9.86 | $9.90 | — |
| 2021-10-18 | 9.86 | $9.90 | 1000 |
| 2021-10-15 | 9.86 | $9.88 | — |
| 2021-10-14 | 9.86 | $9.88 | 1 |
| 2021-10-13 | 9.85 | $9.88 | — |
| 2021-10-12 | 9.85 | $9.88 | — |
| 2021-10-11 | 9.85 | $9.88 | — |
| 2021-10-08 | 9.85 | $9.88 | — |
| 2021-10-07 | 9.85 | $9.88 | 97123 |
| 2021-10-06 | 9.85 | $9.85 | 15304 |
| 2021-10-05 | 9.86 | $9.85 | 151998 |
| 2021-10-04 | 9.86 | $9.84 | 19844 |
| 2021-10-01 | 9.86 | $9.85 | 32021 |
| 2021-09-30 | 9.87 | $9.85 | 5029 |
| 2021-09-29 | 9.87 | $9.85 | 242525 |
| 2021-09-28 | 9.88 | $9.82 | 500 |
| 2021-09-27 | 9.88 | $9.85 | 12746 |
| 2021-09-24 | 9.89 | $9.84 | 2806 |
| 2021-09-23 | 9.89 | $9.85 | — |
| 2021-09-22 | 9.89 | $9.85 | 25 |
| 2021-09-21 | 9.90 | $9.85 | 64040 |
| 2021-09-20 | 9.90 | $9.85 | 31267 |
| 2021-09-17 | 9.90 | $9.85 | 102515 |
| 2021-09-16 | 9.91 | $9.84 | 40151 |
| 2021-09-15 | 9.91 | $9.85 | 24139 |
| 2021-09-14 | 9.91 | $9.85 | 3500 |
| 2021-09-13 | 9.91 | $9.86 | 30 |
| 2021-09-10 | 9.92 | $9.86 | 300 |
| 2021-09-09 | 9.92 | $9.93 | — |
| 2021-09-08 | 9.92 | $9.93 | — |
| 2021-09-07 | 9.92 | $9.93 | — |
| 2021-09-03 | 9.92 | $9.93 | — |
| 2021-09-02 | 9.92 | $9.93 | — |
| 2021-09-01 | 9.92 | $9.93 | — |
| 2021-08-31 | 9.93 | $9.93 | — |
| 2021-08-30 | 9.92 | $9.93 | 45 |
| 2021-08-27 | 9.92 | $9.93 | 5 |
| 2021-08-26 | 9.92 | $9.93 | 25 |
| 2021-08-25 | 9.92 | $9.93 | 70 |
| 2021-08-24 | 9.92 | $9.93 | 1144 |
| 2021-08-23 | 9.92 | $9.90 | 8 |
| 2021-08-20 | 9.92 | $9.90 | 1011 |
| 2021-08-19 | 9.92 | $9.88 | — |
| 2021-08-18 | 9.93 | $9.88 | 4001 |
| 2021-08-17 | 9.93 | $9.92 | 2 |
| 2021-08-16 | 9.93 | $9.92 | 423662 |
| 2021-08-13 | 9.93 | $9.94 | 4 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.77
2024-03-01
Close Price
$10.70
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.73
Average
10.17
Maximum
12.34
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-03-01 | 10.77 | $10.70 | — |
| 2024-02-29 | 10.78 | $10.70 | — |
| 2024-02-28 | 10.79 | $10.70 | — |
| 2024-02-27 | 10.80 | $10.70 | — |
| 2024-02-26 | 10.81 | $10.70 | — |
| 2024-02-23 | 10.82 | $10.70 | — |
| 2024-02-22 | 10.84 | $10.70 | — |
| 2024-02-20 | 10.85 | $10.70 | — |
| 2024-02-16 | 10.87 | $10.70 | — |
| 2024-02-15 | 10.88 | $10.70 | — |
| 2024-02-14 | 10.90 | $10.70 | — |
| 2024-02-13 | 10.92 | $10.70 | — |
| 2024-02-12 | 10.95 | $10.70 | — |
| 2024-02-09 | 10.97 | $10.70 | — |
| 2024-02-08 | 11.00 | $10.70 | — |
| 2024-02-07 | 11.03 | $10.70 | — |
| 2024-02-06 | 11.07 | $10.70 | 151 |
| 2024-02-05 | 11.11 | $10.89 | 265 |
| 2024-02-02 | 11.13 | $10.64 | — |
| 2024-02-01 | 11.18 | $10.64 | — |
| 2024-01-31 | 11.24 | $10.64 | 722 |
| 2024-01-30 | 11.30 | $10.61 | 3234 |
| 2024-01-29 | 11.37 | $11.13 | — |
| 2024-01-26 | 11.40 | $11.13 | 2174 |
| 2024-01-25 | 11.43 | $10.82 | 814 |
| 2024-01-24 | 11.49 | $10.64 | 3781 |
| 2024-01-23 | 11.58 | $11.51 | 2514 |
| 2024-01-22 | 11.59 | $11.43 | — |
| 2024-01-19 | 11.61 | $11.43 | 2690 |
| 2024-01-18 | 11.62 | $10.89 | — |
| 2024-01-17 | 11.70 | $10.89 | — |
| 2024-01-16 | 11.79 | $10.89 | — |
| 2024-01-12 | 11.88 | $10.89 | 4529 |
| 2024-01-11 | 11.99 | $11.44 | — |
| 2024-01-10 | 12.04 | $11.44 | 5351 |
| 2024-01-09 | 12.11 | $10.80 | 1487 |
| 2024-01-08 | 12.24 | $11.40 | 1325 |
| 2024-01-05 | 12.33 | $12.30 | 1579 |
| 2024-01-04 | 12.34 | $12.73 | — |
| 2024-01-03 | 12.30 | $12.73 | 364 |
| 2024-01-02 | 12.25 | $13.66 | — |
| 2023-12-29 | 12.10 | $13.66 | 4151 |
| 2023-12-28 | 11.94 | $13.48 | 23439 |
| 2023-12-27 | 11.77 | $12.81 | 1778 |
| 2023-12-26 | 11.67 | $12.30 | 2388 |
| 2023-12-22 | 11.60 | $12.55 | 9530 |
| 2023-12-21 | 11.50 | $12.60 | 19633 |
| 2023-12-20 | 11.38 | $11.35 | 422 |
| 2023-12-19 | 11.39 | $11.10 | 4413 |
| 2023-12-18 | 11.42 | $11.44 | 537 |
| 2023-12-15 | 11.41 | $12.30 | — |
| 2023-12-14 | 11.32 | $12.30 | 1466 |
| 2023-12-13 | 11.22 | $11.20 | 1194 |
| 2023-12-12 | 11.22 | $11.70 | 2272 |
| 2023-12-11 | 11.17 | $11.25 | 2127 |
| 2023-12-08 | 11.16 | $11.70 | 11583 |
| 2023-12-07 | 11.10 | $10.70 | 731 |
| 2023-12-06 | 11.15 | $11.13 | 1459 |
| 2023-12-05 | 11.15 | $11.45 | 1067 |
| 2023-12-04 | 11.12 | $13.45 | 3598 |
| 2023-12-01 | 10.87 | $13.00 | 27686 |
| 2023-11-30 | 10.65 | $12.10 | 3537 |
| 2023-11-29 | 10.49 | $10.49 | — |
| 2023-11-28 | 10.49 | $10.49 | — |
| 2023-11-27 | 10.49 | $10.49 | — |
| 2023-11-24 | 10.49 | $10.49 | — |
| 2023-11-21 | 10.50 | $10.49 | — |
| 2023-11-20 | 10.50 | $10.49 | — |
| 2023-11-17 | 10.50 | $10.49 | — |
| 2023-11-16 | 10.50 | $10.49 | — |
| 2023-11-15 | 10.50 | $10.49 | — |
| 2023-11-14 | 10.50 | $10.49 | — |
| 2023-11-13 | 10.50 | $10.49 | — |
| 2023-11-10 | 10.50 | $10.49 | — |
| 2023-11-09 | 10.50 | $10.49 | — |
| 2023-11-08 | 10.50 | $10.49 | — |
| 2023-11-07 | 10.50 | $10.49 | — |
| 2023-11-06 | 10.51 | $10.49 | — |
| 2023-11-03 | 10.51 | $10.49 | — |
| 2023-11-02 | 10.51 | $10.49 | — |
| 2023-11-01 | 10.51 | $10.49 | — |
| 2023-10-31 | 10.51 | $10.49 | — |
| 2023-10-30 | 10.52 | $10.49 | — |
| 2023-10-27 | 10.52 | $10.49 | — |
| 2023-10-26 | 10.52 | $10.49 | — |
| 2023-10-25 | 10.52 | $10.49 | — |
| 2023-10-24 | 10.53 | $10.49 | 200 |
| 2023-10-23 | 10.53 | $10.52 | — |
| 2023-10-20 | 10.53 | $10.52 | — |
| 2023-10-19 | 10.53 | $10.52 | — |
| 2023-10-18 | 10.54 | $10.52 | — |
| 2023-10-17 | 10.54 | $10.52 | — |
| 2023-10-16 | 10.54 | $10.52 | — |
| 2023-10-13 | 10.54 | $10.52 | — |
| 2023-10-12 | 10.54 | $10.52 | — |
| 2023-10-11 | 10.55 | $10.52 | — |
| 2023-10-10 | 10.55 | $10.52 | — |
| 2023-10-09 | 10.55 | $10.52 | — |
| 2023-10-06 | 10.55 | $10.52 | — |
| 2023-10-05 | 10.56 | $10.52 | — |
| 2023-10-04 | 10.56 | $10.52 | — |
| 2023-10-03 | 10.57 | $10.52 | — |
| 2023-10-02 | 10.57 | $10.52 | 412 |
| 2023-09-29 | 10.58 | $10.60 | — |
| 2023-09-28 | 10.57 | $10.60 | — |
| 2023-09-27 | 10.57 | $10.60 | — |
| 2023-09-26 | 10.57 | $10.60 | — |
| 2023-09-25 | 10.57 | $10.60 | — |
| 2023-09-22 | 10.56 | $10.60 | — |
| 2023-09-21 | 10.56 | $10.60 | — |
| 2023-09-20 | 10.55 | $10.60 | — |
| 2023-09-19 | 10.55 | $10.60 | — |
| 2023-09-18 | 10.54 | $10.60 | 3300 |
| 2023-09-15 | 10.54 | $10.55 | — |
| 2023-09-14 | 10.54 | $10.55 | — |
| 2023-09-13 | 10.54 | $10.55 | — |
| 2023-09-12 | 10.53 | $10.55 | — |
| 2023-09-11 | 10.53 | $10.55 | — |
| 2023-09-08 | 10.53 | $10.55 | — |
| 2023-09-07 | 10.53 | $10.55 | — |
| 2023-09-06 | 10.53 | $10.55 | — |
| 2023-09-05 | 10.52 | $10.55 | — |
| 2023-09-01 | 10.52 | $10.55 | — |
| 2023-08-31 | 10.52 | $10.55 | — |
| 2023-08-30 | 10.51 | $10.55 | — |
| 2023-08-29 | 10.51 | $10.55 | — |
| 2023-08-28 | 10.51 | $10.55 | — |
| 2023-08-25 | 10.50 | $10.55 | — |
| 2023-08-24 | 10.50 | $10.55 | 5000 |
| 2023-08-23 | 10.49 | $10.55 | — |
| 2023-08-22 | 10.49 | $10.55 | — |
| 2023-08-21 | 10.48 | $10.55 | — |
| 2023-08-18 | 10.47 | $10.55 | — |
| 2023-08-17 | 10.46 | $10.55 | — |
| 2023-08-16 | 10.45 | $10.55 | — |
| 2023-08-15 | 10.44 | $10.55 | — |
| 2023-08-14 | 10.43 | $10.55 | — |
| 2023-08-11 | 10.42 | $10.55 | — |
| 2023-08-10 | 10.41 | $10.55 | — |
| 2023-08-09 | 10.39 | $10.55 | — |
| 2023-07-31 | 10.37 | $10.55 | 400 |
| 2023-07-28 | 10.36 | $10.35 | — |
| 2023-07-27 | 10.36 | $10.35 | — |
| 2023-07-26 | 10.36 | $10.35 | — |
| 2023-07-25 | 10.36 | $10.35 | — |
| 2023-07-24 | 10.36 | $10.35 | — |
| 2023-07-17 | 10.36 | $10.35 | 200 |
| 2023-07-14 | 10.36 | $10.36 | — |
| 2023-07-13 | 10.36 | $10.36 | — |
| 2023-07-12 | 10.36 | $10.36 | — |
| 2023-07-11 | 10.36 | $10.36 | — |
| 2023-07-10 | 10.36 | $10.36 | — |
| 2023-06-06 | 10.36 | $10.36 | 45476 |
| 2023-06-05 | 10.36 | $10.35 | 56401 |
| 2023-06-02 | 10.36 | $10.35 | 1354 |
| 2023-06-01 | 10.36 | $10.35 | 70505 |
| 2023-05-31 | 10.36 | $10.35 | 280231 |
| 2023-05-30 | 10.37 | $10.34 | 1001 |
| 2023-05-26 | 10.37 | $10.35 | 31634 |
| 2023-05-25 | 10.37 | $10.34 | 101 |
| 2023-05-24 | 10.37 | $10.31 | 1300 |
| 2023-05-23 | 10.38 | $10.36 | — |
| 2023-05-22 | 10.38 | $10.36 | 7564 |
| 2023-05-19 | 10.39 | $10.36 | — |
| 2023-05-18 | 10.39 | $10.36 | 6552 |
| 2023-05-17 | 10.39 | $10.33 | 2149 |
| 2023-05-16 | 10.40 | $10.36 | — |
| 2023-05-15 | 10.40 | $10.36 | 450 |
| 2023-05-12 | 10.41 | $10.32 | 600 |
| 2023-05-11 | 10.41 | $10.20 | — |
| 2023-05-10 | 10.44 | $10.20 | 100 |
| 2023-05-09 | 10.46 | $10.20 | 100 |
| 2023-05-08 | 10.49 | $10.74 | — |
| 2023-05-05 | 10.46 | $10.74 | — |
| 2023-05-04 | 10.44 | $10.74 | — |
| 2023-05-03 | 10.40 | $10.74 | — |
| 2023-05-02 | 10.37 | $10.74 | — |
| 2023-05-01 | 10.33 | $10.74 | 101 |
| 2023-04-28 | 10.29 | $10.29 | 101 |
| 2023-04-27 | 10.29 | $10.27 | — |
| 2023-04-26 | 10.29 | $10.27 | — |
| 2023-04-25 | 10.29 | $10.27 | — |
| 2023-04-24 | 10.29 | $10.27 | — |
| 2023-04-21 | 10.30 | $10.27 | — |
| 2023-04-20 | 10.30 | $10.27 | 1275 |
| 2023-04-19 | 10.30 | $10.29 | — |
| 2023-04-18 | 10.30 | $10.29 | 100 |
| 2023-04-17 | 10.31 | $10.27 | 100 |
| 2023-04-14 | 10.31 | $10.30 | — |
| 2023-04-13 | 10.31 | $10.30 | — |
| 2023-04-12 | 10.31 | $10.30 | — |
| 2023-04-11 | 10.31 | $10.30 | — |
| 2023-04-10 | 10.31 | $10.30 | — |
| 2023-04-06 | 10.32 | $10.30 | 1051 |
| 2023-04-05 | 10.32 | $10.27 | 1100 |
| 2023-04-04 | 10.32 | $10.28 | 1100 |
| 2023-04-03 | 10.33 | $10.40 | — |
| 2023-03-31 | 10.32 | $10.40 | 232 |
| 2023-03-30 | 10.31 | $10.25 | 923 |
| 2023-03-29 | 10.32 | $10.24 | — |
| 2023-03-28 | 10.33 | $10.24 | — |
| 2023-03-27 | 10.33 | $10.24 | 800 |
| 2023-03-24 | 10.34 | $10.24 | — |
| 2023-03-23 | 10.36 | $10.24 | 1000 |
| 2023-03-22 | 10.37 | $10.10 | 100 |
| 2023-03-21 | 10.40 | $10.08 | 100 |
| 2023-03-20 | 10.43 | $10.70 | — |
| 2023-03-17 | 10.40 | $10.70 | — |
| 2023-03-16 | 10.37 | $10.70 | — |
| 2023-03-15 | 10.33 | $10.70 | — |
| 2023-03-14 | 10.30 | $10.70 | — |
| 2023-03-13 | 10.25 | $10.70 | 1101 |
| 2023-03-10 | 10.21 | $10.22 | 1 |
| 2023-03-09 | 10.21 | $10.22 | 1 |
| 2023-03-08 | 10.20 | $10.22 | 1 |
| 2023-03-07 | 10.20 | $10.22 | 1 |
| 2023-03-06 | 10.20 | $10.22 | 56476 |
| 2023-03-03 | 10.20 | $10.19 | 1 |
| 2023-03-02 | 10.20 | $10.19 | 2 |
| 2023-03-01 | 10.20 | $10.19 | 7426 |
| 2023-02-28 | 10.20 | $10.64 | 2 |
| 2023-02-27 | 10.15 | $10.64 | 103 |
| 2023-02-24 | 10.10 | $10.12 | 5788 |
| 2023-02-23 | 10.10 | $10.11 | 100 |
| 2023-02-22 | 10.10 | $10.11 | 131 |
| 2023-02-21 | 10.10 | $10.11 | 100 |
| 2023-02-17 | 10.10 | $10.11 | 100 |
| 2023-02-16 | 10.10 | $10.11 | 140 |
| 2023-02-15 | 10.10 | $10.14 | 100 |
| 2023-02-14 | 10.09 | $10.10 | 100 |
| 2023-02-13 | 10.09 | $10.15 | 100 |
| 2023-02-10 | 10.08 | $10.09 | 101 |
| 2023-02-09 | 10.08 | $10.13 | 100 |
| 2023-02-08 | 10.08 | $10.09 | — |
| 2023-02-07 | 10.08 | $10.09 | 100 |
| 2023-02-06 | 10.07 | $10.09 | 101 |
| 2023-02-03 | 10.07 | $10.09 | 100 |
| 2023-02-02 | 10.07 | $10.11 | 100 |
| 2023-02-01 | 10.07 | $10.08 | 120 |
| 2023-01-31 | 10.07 | $10.07 | 100 |
| 2023-01-30 | 10.06 | $10.08 | 140 |
| 2023-01-27 | 10.06 | $10.09 | 100 |
| 2023-01-26 | 10.06 | $10.10 | 1 |
| 2023-01-25 | 10.06 | $10.10 | 12 |
| 2023-01-24 | 10.05 | $10.10 | 50 |
| 2023-01-23 | 10.05 | $10.10 | — |
| 2023-01-20 | 10.04 | $10.10 | 133 |
| 2023-01-19 | 10.03 | $10.07 | 155 |
| 2023-01-18 | 10.03 | $10.09 | 2 |
| 2023-01-17 | 10.02 | $10.09 | 5310 |
| 2023-01-13 | 10.02 | $10.04 | — |
| 2023-01-12 | 10.01 | $10.04 | 2 |
| 2023-01-11 | 10.01 | $10.04 | — |
| 2023-01-10 | 10.01 | $10.04 | — |
| 2023-01-09 | 10.01 | $10.04 | 8115 |
| 2023-01-06 | 10.00 | $10.02 | 4434 |
| 2023-01-05 | 10.00 | $10.03 | 1075 |
| 2023-01-04 | 10.00 | $10.02 | 13878 |
| 2023-01-03 | 10.00 | $9.99 | 1534 |
| 2022-12-30 | 10.00 | $10.00 | — |
| 2022-12-29 | 10.00 | $10.00 | — |
| 2022-12-28 | 10.00 | $10.00 | 2337 |
| 2022-12-27 | 10.00 | $10.02 | — |
| 2022-12-23 | 9.99 | $10.02 | — |
| 2022-12-22 | 9.99 | $10.02 | 37 |
| 2022-12-21 | 9.99 | $10.02 | — |
| 2022-12-20 | 9.98 | $10.02 | 104 |
| 2022-12-19 | 9.98 | $10.05 | 300 |
| 2022-12-16 | 9.97 | $10.02 | 167550 |
| 2022-12-15 | 9.97 | $10.00 | 1200 |
| 2022-12-14 | 9.96 | $9.99 | 2 |
| 2022-12-13 | 9.96 | $9.99 | 100 |
| 2022-12-12 | 9.96 | $9.98 | 2300 |
| 2022-12-09 | 9.96 | $9.99 | 602 |
| 2022-12-08 | 9.95 | $9.98 | — |
| 2022-12-07 | 9.95 | $9.98 | — |
| 2022-12-06 | 9.95 | $9.98 | 600 |
| 2022-12-05 | 9.95 | $9.96 | 150 |
| 2022-12-02 | 9.94 | $9.96 | 55080 |
| 2022-12-01 | 9.94 | $10.01 | 25 |
| 2022-11-30 | 9.94 | $10.01 | 12 |
| 2022-11-29 | 9.93 | $10.01 | — |
| 2022-11-28 | 9.92 | $10.01 | 13031 |
| 2022-11-25 | 9.91 | $10.00 | — |
| 2022-11-23 | 9.90 | $10.00 | — |
| 2022-11-22 | 9.89 | $10.00 | 3300 |
| 2022-11-21 | 9.88 | $10.00 | 7102 |
| 2022-11-18 | 9.87 | $9.87 | 300 |
| 2022-11-17 | 9.87 | $9.86 | — |
| 2022-11-16 | 9.87 | $9.86 | — |
| 2022-11-15 | 9.87 | $9.86 | — |
| 2022-11-14 | 9.87 | $9.86 | — |
| 2022-11-11 | 9.87 | $9.86 | — |
| 2022-11-10 | 9.87 | $9.86 | 2350 |
| 2022-11-09 | 9.87 | $9.91 | — |
| 2022-11-08 | 9.87 | $9.91 | 50 |
| 2022-11-07 | 9.86 | $9.91 | 114702 |
| 2022-11-04 | 9.86 | $9.87 | — |
| 2022-11-03 | 9.85 | $9.87 | — |
| 2022-11-02 | 9.85 | $9.87 | 5 |
| 2022-11-01 | 9.85 | $9.87 | 50 |
| 2022-10-31 | 9.85 | $9.87 | 230 |
| 2022-10-28 | 9.85 | $9.88 | 300 |
| 2022-10-27 | 9.84 | $9.88 | 3151 |
| 2022-10-26 | 9.84 | $9.87 | — |
| 2022-10-25 | 9.83 | $9.87 | — |
| 2022-10-24 | 9.83 | $9.87 | 1225 |
| 2022-10-21 | 9.83 | $9.86 | 7043 |
| 2022-10-20 | 9.82 | $9.85 | — |
| 2022-10-19 | 9.82 | $9.85 | — |
| 2022-10-18 | 9.82 | $9.85 | 2923 |
| 2022-10-17 | 9.81 | $9.85 | 600 |
| 2022-10-14 | 9.81 | $9.82 | 129 |
| 2022-10-13 | 9.81 | $9.81 | 202 |
| 2022-10-12 | 9.81 | $9.84 | 600 |
| 2022-10-11 | 9.81 | $9.83 | — |
| 2022-10-10 | 9.80 | $9.83 | 22500 |
| 2022-10-07 | 9.80 | $9.81 | 200 |
| 2022-10-06 | 9.80 | $9.83 | — |
| 2022-10-05 | 9.80 | $9.83 | 100 |
| 2022-10-04 | 9.79 | $9.82 | 731 |
| 2022-10-03 | 9.79 | $9.81 | 9474 |
| 2022-09-30 | 9.79 | $9.82 | 950 |
| 2022-09-29 | 9.79 | $9.82 | 350 |
| 2022-09-28 | 9.78 | $9.80 | 8771 |
| 2022-09-27 | 9.78 | $9.81 | 25422 |
| 2022-09-26 | 9.78 | $9.79 | — |
| 2022-09-23 | 9.78 | $9.79 | 4005 |
| 2022-09-22 | 9.78 | $9.81 | 24476 |
| 2022-09-21 | 9.77 | $9.79 | 24625 |
| 2022-09-20 | 9.77 | $9.81 | 3100 |
| 2022-09-19 | 9.77 | $9.81 | 47602 |
| 2022-09-16 | 9.76 | $9.80 | 2600 |
| 2022-09-15 | 9.76 | $9.80 | 13425 |
| 2022-09-14 | 9.75 | $9.72 | — |
| 2022-09-13 | 9.76 | $9.72 | — |
| 2022-09-12 | 9.76 | $9.72 | 200 |
| 2022-09-09 | 9.76 | $9.80 | 200 |
| 2022-09-08 | 9.76 | $9.77 | 110 |
| 2022-09-07 | 9.76 | $9.79 | 100 |
| 2022-09-06 | 9.76 | $9.80 | 47460 |
| 2022-09-02 | 9.75 | $9.79 | 310 |
| 2022-09-01 | 9.75 | $9.78 | 1080 |
| 2022-08-31 | 9.74 | $9.79 | 11034 |
| 2022-08-30 | 9.74 | $9.74 | 10877 |
| 2022-08-29 | 9.74 | $9.76 | 3900 |
| 2022-08-26 | 9.74 | $9.76 | 5593 |
| 2022-08-25 | 9.74 | $9.76 | 2260 |
| 2022-08-24 | 9.73 | $9.72 | 200 |
| 2022-08-23 | 9.73 | $9.72 | 2 |
| 2022-08-22 | 9.74 | $9.72 | — |
| 2022-08-19 | 9.74 | $9.72 | — |
| 2022-08-18 | 9.74 | $9.72 | 400 |
| 2022-08-17 | 9.74 | $9.75 | 1100 |
| 2022-08-16 | 9.74 | $9.75 | 651 |
| 2022-08-15 | 9.74 | $9.66 | 25578 |
| 2022-08-12 | 9.75 | $9.75 | — |
| 2022-08-11 | 9.75 | $9.75 | — |
| 2022-08-10 | 9.75 | $9.75 | — |
| 2022-08-09 | 9.75 | $9.75 | 100 |
| 2022-08-08 | 9.75 | $9.75 | 101 |
| 2022-08-05 | 9.75 | $9.75 | 2150 |
| 2022-08-04 | 9.75 | $9.76 | — |
| 2022-08-03 | 9.75 | $9.76 | 4706 |
| 2022-08-02 | 9.74 | $9.76 | — |
| 2022-08-01 | 9.74 | $9.76 | 200 |
| 2022-07-29 | 9.74 | $9.76 | 2 |
| 2022-07-28 | 9.74 | $9.76 | 100 |
| 2022-07-27 | 9.74 | $9.76 | 5630 |
| 2022-07-26 | 9.73 | $9.74 | 8800 |
| 2022-07-25 | 9.73 | $9.73 | — |
| 2022-07-22 | 9.73 | $9.73 | — |
| 2022-07-21 | 9.73 | $9.73 | 3000 |
| 2022-07-20 | 9.73 | $9.74 | 95763 |
| 2022-07-19 | 9.73 | $9.73 | 11419 |
| 2022-07-18 | 9.73 | $9.74 | 33629 |
| 2022-07-15 | 9.73 | $9.73 | 1856 |
| 2022-07-14 | 9.73 | $9.73 | 2380 |
| 2022-07-13 | 9.73 | $9.71 | 1065 |
| 2022-07-12 | 9.74 | $9.74 | 31694 |
| 2022-07-11 | 9.74 | $9.72 | 2104 |
| 2022-07-08 | 9.74 | $9.71 | — |
| 2022-07-07 | 9.74 | $9.71 | 402 |
| 2022-07-06 | 9.74 | $9.71 | 1590 |
| 2022-07-05 | 9.75 | $9.71 | 171 |
| 2022-07-01 | 9.75 | $9.71 | 240 |
| 2022-06-30 | 9.75 | $9.71 | 49283 |
| 2022-06-29 | 9.76 | $9.70 | — |
| 2022-06-28 | 9.77 | $9.70 | 4231 |
| 2022-06-27 | 9.77 | $9.85 | 1081 |
| 2022-06-24 | 9.76 | $9.70 | — |
| 2022-06-23 | 9.77 | $9.70 | 10 |
| 2022-06-22 | 9.78 | $9.70 | 25 |
| 2022-06-21 | 9.79 | $9.70 | 230 |
| 2022-06-17 | 9.80 | $9.71 | 14 |
| 2022-06-16 | 9.80 | $9.71 | 101 |
| 2022-06-15 | 9.81 | $9.72 | 53 |
| 2022-06-14 | 9.82 | $9.72 | 117951 |
| 2022-06-13 | 9.83 | $9.75 | — |
| 2022-06-10 | 9.84 | $9.75 | 1750 |
| 2022-06-09 | 9.85 | $9.73 | 102 |
| 2022-06-08 | 9.87 | $9.99 | 27 |
| 2022-06-07 | 9.85 | $9.99 | — |
| 2022-06-06 | 9.84 | $9.99 | 1 |
| 2022-06-03 | 9.82 | $9.99 | 442 |
| 2022-06-02 | 9.81 | $9.75 | 3788 |
| 2022-06-01 | 9.81 | $9.84 | — |
| 2022-05-31 | 9.81 | $9.84 | 3800 |
| 2022-05-27 | 9.81 | $9.73 | 5471 |
| 2022-05-26 | 9.81 | $9.70 | — |
| 2022-05-25 | 9.83 | $9.70 | — |
| 2022-05-24 | 9.84 | $9.70 | 800 |
| 2022-05-23 | 9.85 | $9.76 | 2660 |
| 2022-05-20 | 9.86 | $9.80 | 1630 |
| 2022-05-19 | 9.87 | $9.99 | 300 |
| 2022-05-18 | 9.86 | $10.00 | 2333 |
| 2022-05-17 | 9.84 | $9.82 | 500 |
| 2022-05-16 | 9.84 | $9.85 | 200 |
| 2022-05-13 | 9.84 | $9.82 | 844 |
| 2022-05-12 | 9.85 | $9.97 | 2529 |
| 2022-05-11 | 9.83 | $9.99 | 1795 |
| 2022-05-10 | 9.82 | $9.82 | 15595 |
| 2022-05-09 | 9.82 | $9.82 | 5488 |
| 2022-05-06 | 9.82 | $9.78 | — |
| 2022-05-05 | 9.82 | $9.78 | — |
| 2022-05-04 | 9.82 | $9.78 | — |
| 2022-05-03 | 9.83 | $9.78 | 50 |
| 2022-05-02 | 9.83 | $9.78 | 250 |
| 2022-04-29 | 9.84 | $9.84 | — |
| 2022-04-28 | 9.84 | $9.84 | — |
| 2022-04-27 | 9.84 | $9.84 | 3000 |
| 2022-04-26 | 9.84 | $9.85 | — |
| 2022-04-25 | 9.84 | $9.85 | — |
| 2022-04-22 | 9.84 | $9.85 | — |
| 2022-04-21 | 9.83 | $9.85 | — |
| 2022-04-20 | 9.83 | $9.85 | — |
| 2022-04-19 | 9.83 | $9.85 | — |
| 2022-04-18 | 9.83 | $9.85 | — |
| 2022-04-14 | 9.83 | $9.85 | — |
| 2022-04-13 | 9.82 | $9.85 | — |
| 2022-04-12 | 9.82 | $9.85 | — |
| 2022-04-11 | 9.82 | $9.85 | — |
| 2022-04-08 | 9.82 | $9.85 | — |
| 2022-04-07 | 9.81 | $9.85 | 1000 |
| 2022-04-06 | 9.81 | $9.88 | 2 |
| 2022-04-05 | 9.80 | $9.88 | 750 |
| 2022-04-04 | 9.79 | $9.74 | — |
| 2022-04-01 | 9.80 | $9.74 | — |
| 2022-03-31 | 9.81 | $9.74 | — |
| 2022-03-30 | 9.81 | $9.74 | 300100 |
| 2022-03-29 | 9.82 | $9.76 | — |
| 2022-03-28 | 9.83 | $9.76 | — |
| 2022-03-25 | 9.83 | $9.76 | — |
| 2022-03-24 | 9.84 | $9.76 | 4 |
| 2022-03-23 | 9.85 | $9.76 | — |
| 2022-03-22 | 9.86 | $9.76 | — |
| 2022-03-21 | 9.87 | $9.76 | 900 |
| 2022-03-18 | 9.88 | $9.86 | — |
| 2022-03-17 | 9.88 | $9.86 | 500 |
| 2022-03-16 | 9.89 | $9.74 | 400 |
| 2022-03-15 | 9.90 | $9.90 | — |
| 2022-03-14 | 9.90 | $9.90 | — |
| 2022-03-11 | 9.90 | $9.90 | — |
| 2022-03-10 | 9.90 | $9.90 | — |
| 2022-03-09 | 9.90 | $9.90 | 1 |
| 2022-03-08 | 9.90 | $9.90 | — |
| 2022-03-07 | 9.90 | $9.90 | 102 |
| 2022-03-04 | 9.91 | $9.90 | — |
| 2022-03-03 | 9.91 | $9.90 | — |
| 2022-03-02 | 9.91 | $9.90 | — |
| 2022-03-01 | 9.91 | $9.90 | — |
| 2022-02-28 | 9.91 | $9.90 | — |
| 2022-02-25 | 9.91 | $9.90 | — |
| 2022-02-24 | 9.91 | $9.90 | — |
| 2022-02-23 | 9.91 | $9.90 | — |
| 2022-02-22 | 9.91 | $9.90 | — |
| 2022-02-18 | 9.91 | $9.90 | — |
| 2022-02-17 | 9.91 | $9.90 | — |
| 2022-02-16 | 9.92 | $9.90 | 23 |
| 2022-02-15 | 9.92 | $9.90 | 804 |
| 2022-02-14 | 9.92 | $10.00 | 100 |
| 2022-02-11 | 9.91 | $10.00 | — |
| 2022-02-10 | 9.90 | $10.00 | — |
| 2022-02-09 | 9.89 | $10.00 | 1 |
| 2022-02-08 | 9.88 | $10.00 | 13050 |
| 2022-02-07 | 9.87 | $9.90 | — |
| 2022-02-04 | 9.86 | $9.90 | — |
| 2022-02-03 | 9.86 | $9.90 | — |
| 2022-02-02 | 9.86 | $9.90 | 3850 |
| 2022-02-01 | 9.85 | $10.00 | 52079 |
| 2022-01-31 | 9.84 | $9.80 | — |
| 2022-01-28 | 9.84 | $9.80 | — |
| 2022-01-27 | 9.84 | $9.80 | — |
| 2022-01-26 | 9.85 | $9.80 | — |
| 2022-01-25 | 9.85 | $9.80 | 940 |
| 2022-01-24 | 9.86 | $9.87 | — |
| 2022-01-21 | 9.86 | $9.87 | — |
| 2022-01-20 | 9.86 | $9.87 | — |
| 2022-01-19 | 9.85 | $9.87 | — |
| 2022-01-18 | 9.85 | $9.87 | — |
| 2022-01-14 | 9.85 | $9.87 | 1 |
| 2022-01-13 | 9.85 | $9.87 | — |
| 2022-01-12 | 9.85 | $9.87 | — |
| 2022-01-11 | 9.84 | $9.87 | 1600 |
| 2022-01-10 | 9.84 | $9.82 | — |
| 2022-01-07 | 9.84 | $9.82 | — |
| 2022-01-06 | 9.84 | $9.82 | 9 |
| 2022-01-05 | 9.85 | $9.82 | 608 |
| 2022-01-04 | 9.85 | $9.82 | — |
| 2022-01-03 | 9.85 | $9.82 | — |
| 2021-12-31 | 9.86 | $9.82 | — |
| 2021-12-30 | 9.86 | $9.82 | 51 |
| 2021-12-29 | 9.86 | $9.82 | 10 |
| 2021-12-28 | 9.87 | $9.82 | 1 |
| 2021-12-27 | 9.87 | $9.82 | — |
| 2021-12-23 | 9.88 | $9.82 | — |
| 2021-12-22 | 9.88 | $9.82 | 17600 |
| 2021-12-21 | 9.89 | $9.81 | 1000 |
| 2021-12-20 | 9.90 | $9.90 | — |
| 2021-12-17 | 9.90 | $9.90 | — |
| 2021-12-16 | 9.90 | $9.90 | — |
| 2021-12-15 | 9.90 | $9.90 | — |
| 2021-12-14 | 9.90 | $9.90 | — |
| 2021-12-13 | 9.90 | $9.90 | — |
| 2021-12-10 | 9.90 | $9.90 | 1 |
| 2021-12-09 | 9.90 | $9.90 | — |
| 2021-12-08 | 9.90 | $9.90 | 1100 |
| 2021-12-07 | 9.90 | $9.86 | 25 |
| 2021-12-06 | 9.90 | $9.86 | — |
| 2021-12-03 | 9.91 | $9.86 | 690 |
| 2021-12-02 | 9.91 | $9.92 | — |
| 2021-12-01 | 9.91 | $9.92 | — |
| 2021-11-30 | 9.91 | $9.92 | — |
| 2021-11-29 | 9.91 | $9.92 | — |
| 2021-11-26 | 9.91 | $9.92 | — |
| 2021-11-24 | 9.90 | $9.92 | — |
| 2021-11-23 | 9.90 | $9.92 | — |
| 2021-11-22 | 9.90 | $9.92 | 55 |
| 2021-11-19 | 9.90 | $9.92 | 1659 |
| 2021-11-18 | 9.90 | $9.90 | 1066 |
| 2021-11-17 | 9.90 | $9.85 | 12319 |
| 2021-11-16 | 9.90 | $9.89 | 3 |
| 2021-11-15 | 9.90 | $9.89 | — |
| 2021-11-12 | 9.90 | $9.89 | 2600 |
| 2021-11-11 | 9.91 | $9.90 | 202784 |
| 2021-11-10 | 9.91 | $10.00 | — |
| 2021-11-09 | 9.90 | $10.00 | — |
| 2021-11-08 | 9.89 | $10.00 | 500 |
| 2021-11-05 | 9.87 | $9.85 | — |
| 2021-11-04 | 9.88 | $9.85 | — |
| 2021-11-03 | 9.88 | $9.85 | — |
| 2021-11-02 | 9.88 | $9.85 | — |
| 2021-11-01 | 9.88 | $9.85 | 31026 |
| 2021-10-29 | 9.89 | $9.86 | 4491 |
| 2021-10-28 | 9.89 | $9.85 | 91296 |
| 2021-10-27 | 9.90 | $9.92 | 55132 |
| 2021-10-26 | 9.89 | $9.85 | — |
| 2021-10-25 | 9.90 | $9.85 | 3400 |
| 2021-10-22 | 9.90 | $9.98 | — |
| 2021-10-21 | 9.89 | $9.98 | — |
| 2021-10-20 | 9.88 | $9.98 | 700 |
| 2021-10-19 | 9.87 | $9.90 | — |
| 2021-10-18 | 9.87 | $9.90 | 1000 |
| 2021-10-15 | 9.87 | $9.88 | — |
| 2021-10-14 | 9.87 | $9.88 | 1 |
| 2021-10-13 | 9.87 | $9.88 | — |
| 2021-10-12 | 9.87 | $9.88 | — |
| 2021-10-11 | 9.86 | $9.88 | — |
| 2021-10-08 | 9.86 | $9.88 | — |
| 2021-10-07 | 9.86 | $9.88 | 97123 |
| 2021-10-06 | 9.86 | $9.85 | 15304 |
| 2021-10-05 | 9.86 | $9.85 | 151998 |
| 2021-10-04 | 9.86 | $9.84 | 19844 |
| 2021-10-01 | 9.86 | $9.85 | 32021 |
| 2021-09-30 | 9.86 | $9.85 | 5029 |
| 2021-09-29 | 9.87 | $9.85 | 242525 |
| 2021-09-28 | 9.87 | $9.82 | 500 |
| 2021-09-27 | 9.87 | $9.85 | 12746 |
| 2021-09-24 | 9.87 | $9.84 | 2806 |
| 2021-09-23 | 9.88 | $9.85 | — |
| 2021-09-22 | 9.88 | $9.85 | 25 |
| 2021-09-21 | 9.88 | $9.85 | 64040 |
| 2021-09-20 | 9.89 | $9.85 | 31267 |
| 2021-09-17 | 9.89 | $9.85 | 102515 |
| 2021-09-16 | 9.90 | $9.84 | 40151 |
| 2021-09-15 | 9.90 | $9.85 | 24139 |
| 2021-09-14 | 9.91 | $9.85 | 3500 |
| 2021-09-13 | 9.91 | $9.86 | 30 |
| 2021-09-10 | 9.92 | $9.86 | 300 |
| 2021-09-09 | 9.93 | $9.93 | — |
| 2021-09-08 | 9.93 | $9.93 | — |
| 2021-09-07 | 9.93 | $9.93 | — |
| 2021-09-03 | 9.93 | $9.93 | — |
| 2021-09-02 | 9.93 | $9.93 | — |
| 2021-09-01 | 9.92 | $9.93 | — |
| 2021-08-31 | 9.92 | $9.93 | — |
| 2021-08-30 | 9.92 | $9.93 | 45 |
| 2021-08-27 | 9.92 | $9.93 | 5 |
| 2021-08-26 | 9.92 | $9.93 | 25 |
| 2021-08-25 | 9.92 | $9.93 | 70 |
| 2021-08-24 | 9.92 | $9.93 | 1144 |
| 2021-08-23 | 9.92 | $9.90 | 8 |
| 2021-08-20 | 9.92 | $9.90 | 1011 |
| 2021-08-19 | 9.92 | $9.88 | — |
| 2021-08-18 | 9.93 | $9.88 | 4001 |
| 2021-08-17 | 9.93 | $9.92 | 2 |
| 2021-08-16 | 9.94 | $9.92 | 423662 |
| 2021-08-13 | 9.94 | $9.94 | 4 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.70
2024-03-01
Close Price
$10.70
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.72
Average
10.17
Maximum
12.54
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-03-01 | 10.70 | $10.70 | — |
| 2024-02-29 | 10.70 | $10.70 | — |
| 2024-02-28 | 10.70 | $10.70 | — |
| 2024-02-27 | 10.70 | $10.70 | — |
| 2024-02-26 | 10.71 | $10.70 | — |
| 2024-02-23 | 10.71 | $10.70 | — |
| 2024-02-22 | 10.72 | $10.70 | — |
| 2024-02-20 | 10.72 | $10.70 | — |
| 2024-02-16 | 10.73 | $10.70 | — |
| 2024-02-15 | 10.75 | $10.70 | — |
| 2024-02-14 | 10.76 | $10.70 | — |
| 2024-02-13 | 10.78 | $10.70 | — |
| 2024-02-12 | 10.80 | $10.70 | — |
| 2024-02-09 | 10.82 | $10.70 | — |
| 2024-02-08 | 10.84 | $10.70 | — |
| 2024-02-07 | 10.86 | $10.70 | — |
| 2024-02-06 | 10.89 | $10.70 | 151 |
| 2024-02-05 | 10.92 | $10.89 | 265 |
| 2024-02-02 | 10.94 | $10.64 | — |
| 2024-02-01 | 10.99 | $10.64 | — |
| 2024-01-31 | 11.05 | $10.64 | 722 |
| 2024-01-30 | 11.13 | $10.61 | 3234 |
| 2024-01-29 | 11.22 | $11.13 | — |
| 2024-01-26 | 11.28 | $11.13 | 2174 |
| 2024-01-25 | 11.34 | $10.82 | 814 |
| 2024-01-24 | 11.44 | $10.64 | 3781 |
| 2024-01-23 | 11.56 | $11.51 | 2514 |
| 2024-01-22 | 11.61 | $11.43 | — |
| 2024-01-19 | 11.67 | $11.43 | 2690 |
| 2024-01-18 | 11.72 | $10.89 | — |
| 2024-01-17 | 11.83 | $10.89 | — |
| 2024-01-16 | 11.94 | $10.89 | — |
| 2024-01-12 | 12.07 | $10.89 | 4529 |
| 2024-01-11 | 12.19 | $11.44 | — |
| 2024-01-10 | 12.26 | $11.44 | 5351 |
| 2024-01-09 | 12.33 | $10.80 | 1487 |
| 2024-01-08 | 12.47 | $11.40 | 1325 |
| 2024-01-05 | 12.54 | $12.30 | 1579 |
| 2024-01-04 | 12.53 | $12.73 | — |
| 2024-01-03 | 12.46 | $12.73 | 364 |
| 2024-01-02 | 12.40 | $13.66 | — |
| 2023-12-29 | 12.25 | $13.66 | 4151 |
| 2023-12-28 | 12.09 | $13.48 | 23439 |
| 2023-12-27 | 11.94 | $12.81 | 1778 |
| 2023-12-26 | 11.84 | $12.30 | 2388 |
| 2023-12-22 | 11.77 | $12.55 | 9530 |
| 2023-12-21 | 11.68 | $12.60 | 19633 |
| 2023-12-20 | 11.57 | $11.35 | 422 |
| 2023-12-19 | 11.57 | $11.10 | 4413 |
| 2023-12-18 | 11.59 | $11.44 | 537 |
| 2023-12-15 | 11.58 | $12.30 | — |
| 2023-12-14 | 11.48 | $12.30 | 1466 |
| 2023-12-13 | 11.37 | $11.20 | 1194 |
| 2023-12-12 | 11.36 | $11.70 | 2272 |
| 2023-12-11 | 11.29 | $11.25 | 2127 |
| 2023-12-08 | 11.27 | $11.70 | 11583 |
| 2023-12-07 | 11.20 | $10.70 | 731 |
| 2023-12-06 | 11.22 | $11.13 | 1459 |
| 2023-12-05 | 11.19 | $11.45 | 1067 |
| 2023-12-04 | 11.14 | $13.45 | 3598 |
| 2023-12-01 | 10.87 | $13.00 | 27686 |
| 2023-11-30 | 10.64 | $12.10 | 3537 |
| 2023-11-29 | 10.49 | $10.49 | — |
| 2023-11-28 | 10.49 | $10.49 | — |
| 2023-11-27 | 10.49 | $10.49 | — |
| 2023-11-24 | 10.49 | $10.49 | — |
| 2023-11-21 | 10.49 | $10.49 | — |
| 2023-11-20 | 10.49 | $10.49 | — |
| 2023-11-17 | 10.49 | $10.49 | — |
| 2023-11-16 | 10.49 | $10.49 | — |
| 2023-11-15 | 10.49 | $10.49 | — |
| 2023-11-14 | 10.49 | $10.49 | — |
| 2023-11-13 | 10.49 | $10.49 | — |
| 2023-11-10 | 10.49 | $10.49 | — |
| 2023-11-09 | 10.49 | $10.49 | — |
| 2023-11-08 | 10.50 | $10.49 | — |
| 2023-11-07 | 10.50 | $10.49 | — |
| 2023-11-06 | 10.50 | $10.49 | — |
| 2023-11-03 | 10.50 | $10.49 | — |
| 2023-11-02 | 10.50 | $10.49 | — |
| 2023-11-01 | 10.50 | $10.49 | — |
| 2023-10-31 | 10.51 | $10.49 | — |
| 2023-10-30 | 10.51 | $10.49 | — |
| 2023-10-27 | 10.51 | $10.49 | — |
| 2023-10-26 | 10.51 | $10.49 | — |
| 2023-10-25 | 10.52 | $10.49 | — |
| 2023-10-24 | 10.52 | $10.49 | 200 |
| 2023-10-23 | 10.52 | $10.52 | — |
| 2023-10-20 | 10.53 | $10.52 | — |
| 2023-10-19 | 10.53 | $10.52 | — |
| 2023-10-18 | 10.53 | $10.52 | — |
| 2023-10-17 | 10.53 | $10.52 | — |
| 2023-10-16 | 10.54 | $10.52 | — |
| 2023-10-13 | 10.54 | $10.52 | — |
| 2023-10-12 | 10.54 | $10.52 | — |
| 2023-10-11 | 10.55 | $10.52 | — |
| 2023-10-10 | 10.55 | $10.52 | — |
| 2023-10-09 | 10.56 | $10.52 | — |
| 2023-10-06 | 10.56 | $10.52 | — |
| 2023-10-05 | 10.57 | $10.52 | — |
| 2023-10-04 | 10.57 | $10.52 | — |
| 2023-10-03 | 10.58 | $10.52 | — |
| 2023-10-02 | 10.58 | $10.52 | 412 |
| 2023-09-29 | 10.59 | $10.60 | — |
| 2023-09-28 | 10.58 | $10.60 | — |
| 2023-09-27 | 10.58 | $10.60 | — |
| 2023-09-26 | 10.58 | $10.60 | — |
| 2023-09-25 | 10.58 | $10.60 | — |
| 2023-09-22 | 10.57 | $10.60 | — |
| 2023-09-21 | 10.57 | $10.60 | — |
| 2023-09-20 | 10.56 | $10.60 | — |
| 2023-09-19 | 10.56 | $10.60 | — |
| 2023-09-18 | 10.55 | $10.60 | 3300 |
| 2023-09-15 | 10.55 | $10.55 | — |
| 2023-09-14 | 10.55 | $10.55 | — |
| 2023-09-13 | 10.55 | $10.55 | — |
| 2023-09-12 | 10.55 | $10.55 | — |
| 2023-09-11 | 10.55 | $10.55 | — |
| 2023-09-08 | 10.55 | $10.55 | — |
| 2023-09-07 | 10.55 | $10.55 | — |
| 2023-09-06 | 10.55 | $10.55 | — |
| 2023-09-05 | 10.55 | $10.55 | — |
| 2023-09-01 | 10.55 | $10.55 | — |
| 2023-08-31 | 10.55 | $10.55 | — |
| 2023-08-30 | 10.54 | $10.55 | — |
| 2023-08-29 | 10.54 | $10.55 | — |
| 2023-08-28 | 10.54 | $10.55 | — |
| 2023-08-25 | 10.53 | $10.55 | — |
| 2023-08-24 | 10.52 | $10.55 | 5000 |
| 2023-08-23 | 10.52 | $10.55 | — |
| 2023-08-22 | 10.51 | $10.55 | — |
| 2023-08-21 | 10.50 | $10.55 | — |
| 2023-08-18 | 10.49 | $10.55 | — |
| 2023-08-17 | 10.48 | $10.55 | — |
| 2023-08-16 | 10.46 | $10.55 | — |
| 2023-08-15 | 10.45 | $10.55 | — |
| 2023-08-14 | 10.44 | $10.55 | — |
| 2023-08-11 | 10.42 | $10.55 | — |
| 2023-08-10 | 10.41 | $10.55 | — |
| 2023-08-09 | 10.39 | $10.55 | — |
| 2023-07-31 | 10.37 | $10.55 | 400 |
| 2023-07-28 | 10.35 | $10.35 | — |
| 2023-07-27 | 10.35 | $10.35 | — |
| 2023-07-26 | 10.35 | $10.35 | — |
| 2023-07-25 | 10.35 | $10.35 | — |
| 2023-07-24 | 10.35 | $10.35 | — |
| 2023-07-17 | 10.35 | $10.35 | 200 |
| 2023-07-14 | 10.35 | $10.36 | — |
| 2023-07-13 | 10.35 | $10.36 | — |
| 2023-07-12 | 10.35 | $10.36 | — |
| 2023-07-11 | 10.35 | $10.36 | — |
| 2023-07-10 | 10.35 | $10.36 | — |
| 2023-06-06 | 10.34 | $10.36 | 45476 |
| 2023-06-05 | 10.34 | $10.35 | 56401 |
| 2023-06-02 | 10.34 | $10.35 | 1354 |
| 2023-06-01 | 10.35 | $10.35 | 70505 |
| 2023-05-31 | 10.35 | $10.35 | 280231 |
| 2023-05-30 | 10.36 | $10.34 | 1001 |
| 2023-05-26 | 10.37 | $10.35 | 31634 |
| 2023-05-25 | 10.38 | $10.34 | 101 |
| 2023-05-24 | 10.39 | $10.31 | 1300 |
| 2023-05-23 | 10.40 | $10.36 | — |
| 2023-05-22 | 10.40 | $10.36 | 7564 |
| 2023-05-19 | 10.41 | $10.36 | — |
| 2023-05-18 | 10.42 | $10.36 | 6552 |
| 2023-05-17 | 10.42 | $10.33 | 2149 |
| 2023-05-16 | 10.43 | $10.36 | — |
| 2023-05-15 | 10.43 | $10.36 | 450 |
| 2023-05-12 | 10.44 | $10.32 | 600 |
| 2023-05-11 | 10.45 | $10.20 | — |
| 2023-05-10 | 10.47 | $10.20 | 100 |
| 2023-05-09 | 10.49 | $10.20 | 100 |
| 2023-05-08 | 10.51 | $10.74 | — |
| 2023-05-05 | 10.47 | $10.74 | — |
| 2023-05-04 | 10.44 | $10.74 | — |
| 2023-05-03 | 10.40 | $10.74 | — |
| 2023-05-02 | 10.36 | $10.74 | — |
| 2023-05-01 | 10.32 | $10.74 | 101 |
| 2023-04-28 | 10.28 | $10.29 | 101 |
| 2023-04-27 | 10.28 | $10.27 | — |
| 2023-04-26 | 10.29 | $10.27 | — |
| 2023-04-25 | 10.29 | $10.27 | — |
| 2023-04-24 | 10.29 | $10.27 | — |
| 2023-04-21 | 10.29 | $10.27 | — |
| 2023-04-20 | 10.29 | $10.27 | 1275 |
| 2023-04-19 | 10.29 | $10.29 | — |
| 2023-04-18 | 10.29 | $10.29 | 100 |
| 2023-04-17 | 10.29 | $10.27 | 100 |
| 2023-04-14 | 10.29 | $10.30 | — |
| 2023-04-13 | 10.30 | $10.30 | — |
| 2023-04-12 | 10.30 | $10.30 | — |
| 2023-04-11 | 10.31 | $10.30 | — |
| 2023-04-10 | 10.32 | $10.30 | — |
| 2023-04-06 | 10.32 | $10.30 | 1051 |
| 2023-04-05 | 10.33 | $10.27 | 1100 |
| 2023-04-04 | 10.34 | $10.28 | 1100 |
| 2023-04-03 | 10.35 | $10.40 | — |
| 2023-03-31 | 10.35 | $10.40 | 232 |
| 2023-03-30 | 10.34 | $10.25 | 923 |
| 2023-03-29 | 10.35 | $10.24 | — |
| 2023-03-28 | 10.36 | $10.24 | — |
| 2023-03-27 | 10.38 | $10.24 | 800 |
| 2023-03-24 | 10.39 | $10.24 | — |
| 2023-03-23 | 10.41 | $10.24 | 1000 |
| 2023-03-22 | 10.42 | $10.10 | 100 |
| 2023-03-21 | 10.45 | $10.08 | 100 |
| 2023-03-20 | 10.47 | $10.70 | — |
| 2023-03-17 | 10.44 | $10.70 | — |
| 2023-03-16 | 10.40 | $10.70 | — |
| 2023-03-15 | 10.37 | $10.70 | — |
| 2023-03-14 | 10.32 | $10.70 | — |
| 2023-03-13 | 10.28 | $10.70 | 1101 |
| 2023-03-10 | 10.23 | $10.22 | 1 |
| 2023-03-09 | 10.23 | $10.22 | 1 |
| 2023-03-08 | 10.23 | $10.22 | 1 |
| 2023-03-07 | 10.23 | $10.22 | 1 |
| 2023-03-06 | 10.22 | $10.22 | 56476 |
| 2023-03-03 | 10.22 | $10.19 | 1 |
| 2023-03-02 | 10.22 | $10.19 | 2 |
| 2023-03-01 | 10.21 | $10.19 | 7426 |
| 2023-02-28 | 10.21 | $10.64 | 2 |
| 2023-02-27 | 10.16 | $10.64 | 103 |
| 2023-02-24 | 10.11 | $10.12 | 5788 |
| 2023-02-23 | 10.11 | $10.11 | 100 |
| 2023-02-22 | 10.11 | $10.11 | 131 |
| 2023-02-21 | 10.11 | $10.11 | 100 |
| 2023-02-17 | 10.11 | $10.11 | 100 |
| 2023-02-16 | 10.11 | $10.11 | 140 |
| 2023-02-15 | 10.10 | $10.14 | 100 |
| 2023-02-14 | 10.10 | $10.10 | 100 |
| 2023-02-13 | 10.10 | $10.15 | 100 |
| 2023-02-10 | 10.09 | $10.09 | 101 |
| 2023-02-09 | 10.09 | $10.13 | 100 |
| 2023-02-08 | 10.09 | $10.09 | — |
| 2023-02-07 | 10.09 | $10.09 | 100 |
| 2023-02-06 | 10.09 | $10.09 | 101 |
| 2023-02-03 | 10.09 | $10.09 | 100 |
| 2023-02-02 | 10.08 | $10.11 | 100 |
| 2023-02-01 | 10.08 | $10.08 | 120 |
| 2023-01-31 | 10.08 | $10.07 | 100 |
| 2023-01-30 | 10.08 | $10.08 | 140 |
| 2023-01-27 | 10.07 | $10.09 | 100 |
| 2023-01-26 | 10.07 | $10.10 | 1 |
| 2023-01-25 | 10.07 | $10.10 | 12 |
| 2023-01-24 | 10.06 | $10.10 | 50 |
| 2023-01-23 | 10.05 | $10.10 | — |
| 2023-01-20 | 10.05 | $10.10 | 133 |
| 2023-01-19 | 10.04 | $10.07 | 155 |
| 2023-01-18 | 10.04 | $10.09 | 2 |
| 2023-01-17 | 10.03 | $10.09 | 5310 |
| 2023-01-13 | 10.02 | $10.04 | — |
| 2023-01-12 | 10.02 | $10.04 | 2 |
| 2023-01-11 | 10.02 | $10.04 | — |
| 2023-01-10 | 10.02 | $10.04 | — |
| 2023-01-09 | 10.01 | $10.04 | 8115 |
| 2023-01-06 | 10.01 | $10.02 | 4434 |
| 2023-01-05 | 10.01 | $10.03 | 1075 |
| 2023-01-04 | 10.01 | $10.02 | 13878 |
| 2023-01-03 | 10.01 | $9.99 | 1534 |
| 2022-12-30 | 10.01 | $10.00 | — |
| 2022-12-29 | 10.01 | $10.00 | — |
| 2022-12-28 | 10.01 | $10.00 | 2337 |
| 2022-12-27 | 10.01 | $10.02 | — |
| 2022-12-23 | 10.01 | $10.02 | — |
| 2022-12-22 | 10.00 | $10.02 | 37 |
| 2022-12-21 | 10.00 | $10.02 | — |
| 2022-12-20 | 10.00 | $10.02 | 104 |
| 2022-12-19 | 10.00 | $10.05 | 300 |
| 2022-12-16 | 9.99 | $10.02 | 167550 |
| 2022-12-15 | 9.99 | $10.00 | 1200 |
| 2022-12-14 | 9.98 | $9.99 | 2 |
| 2022-12-13 | 9.98 | $9.99 | 100 |
| 2022-12-12 | 9.98 | $9.98 | 2300 |
| 2022-12-09 | 9.98 | $9.99 | 602 |
| 2022-12-08 | 9.97 | $9.98 | — |
| 2022-12-07 | 9.97 | $9.98 | — |
| 2022-12-06 | 9.96 | $9.98 | 600 |
| 2022-12-05 | 9.96 | $9.96 | 150 |
| 2022-12-02 | 9.96 | $9.96 | 55080 |
| 2022-12-01 | 9.95 | $10.01 | 25 |
| 2022-11-30 | 9.95 | $10.01 | 12 |
| 2022-11-29 | 9.94 | $10.01 | — |
| 2022-11-28 | 9.93 | $10.01 | 13031 |
| 2022-11-25 | 9.92 | $10.00 | — |
| 2022-11-23 | 9.91 | $10.00 | — |
| 2022-11-22 | 9.90 | $10.00 | 3300 |
| 2022-11-21 | 9.88 | $10.00 | 7102 |
| 2022-11-18 | 9.87 | $9.87 | 300 |
| 2022-11-17 | 9.87 | $9.86 | — |
| 2022-11-16 | 9.87 | $9.86 | — |
| 2022-11-15 | 9.88 | $9.86 | — |
| 2022-11-14 | 9.88 | $9.86 | — |
| 2022-11-11 | 9.88 | $9.86 | — |
| 2022-11-10 | 9.88 | $9.86 | 2350 |
| 2022-11-09 | 9.88 | $9.91 | — |
| 2022-11-08 | 9.87 | $9.91 | 50 |
| 2022-11-07 | 9.87 | $9.91 | 114702 |
| 2022-11-04 | 9.86 | $9.87 | — |
| 2022-11-03 | 9.86 | $9.87 | — |
| 2022-11-02 | 9.86 | $9.87 | 5 |
| 2022-11-01 | 9.86 | $9.87 | 50 |
| 2022-10-31 | 9.86 | $9.87 | 230 |
| 2022-10-28 | 9.85 | $9.88 | 300 |
| 2022-10-27 | 9.85 | $9.88 | 3151 |
| 2022-10-26 | 9.85 | $9.87 | — |
| 2022-10-25 | 9.84 | $9.87 | — |
| 2022-10-24 | 9.84 | $9.87 | 1225 |
| 2022-10-21 | 9.83 | $9.86 | 7043 |
| 2022-10-20 | 9.83 | $9.85 | — |
| 2022-10-19 | 9.83 | $9.85 | — |
| 2022-10-18 | 9.83 | $9.85 | 2923 |
| 2022-10-17 | 9.82 | $9.85 | 600 |
| 2022-10-14 | 9.82 | $9.82 | 129 |
| 2022-10-13 | 9.82 | $9.81 | 202 |
| 2022-10-12 | 9.82 | $9.84 | 600 |
| 2022-10-11 | 9.82 | $9.83 | — |
| 2022-10-10 | 9.81 | $9.83 | 22500 |
| 2022-10-07 | 9.81 | $9.81 | 200 |
| 2022-10-06 | 9.81 | $9.83 | — |
| 2022-10-05 | 9.80 | $9.83 | 100 |
| 2022-10-04 | 9.80 | $9.82 | 731 |
| 2022-10-03 | 9.80 | $9.81 | 9474 |
| 2022-09-30 | 9.80 | $9.82 | 950 |
| 2022-09-29 | 9.79 | $9.82 | 350 |
| 2022-09-28 | 9.79 | $9.80 | 8771 |
| 2022-09-27 | 9.79 | $9.81 | 25422 |
| 2022-09-26 | 9.78 | $9.79 | — |
| 2022-09-23 | 9.78 | $9.79 | 4005 |
| 2022-09-22 | 9.78 | $9.81 | 24476 |
| 2022-09-21 | 9.78 | $9.79 | 24625 |
| 2022-09-20 | 9.78 | $9.81 | 3100 |
| 2022-09-19 | 9.77 | $9.81 | 47602 |
| 2022-09-16 | 9.77 | $9.80 | 2600 |
| 2022-09-15 | 9.76 | $9.80 | 13425 |
| 2022-09-14 | 9.76 | $9.72 | — |
| 2022-09-13 | 9.76 | $9.72 | — |
| 2022-09-12 | 9.76 | $9.72 | 200 |
| 2022-09-09 | 9.77 | $9.80 | 200 |
| 2022-09-08 | 9.76 | $9.77 | 110 |
| 2022-09-07 | 9.76 | $9.79 | 100 |
| 2022-09-06 | 9.76 | $9.80 | 47460 |
| 2022-09-02 | 9.75 | $9.79 | 310 |
| 2022-09-01 | 9.75 | $9.78 | 1080 |
| 2022-08-31 | 9.74 | $9.79 | 11034 |
| 2022-08-30 | 9.74 | $9.74 | 10877 |
| 2022-08-29 | 9.74 | $9.76 | 3900 |
| 2022-08-26 | 9.74 | $9.76 | 5593 |
| 2022-08-25 | 9.73 | $9.76 | 2260 |
| 2022-08-24 | 9.73 | $9.72 | 200 |
| 2022-08-23 | 9.73 | $9.72 | 2 |
| 2022-08-22 | 9.74 | $9.72 | — |
| 2022-08-19 | 9.74 | $9.72 | — |
| 2022-08-18 | 9.74 | $9.72 | 400 |
| 2022-08-17 | 9.74 | $9.75 | 1100 |
| 2022-08-16 | 9.74 | $9.75 | 651 |
| 2022-08-15 | 9.74 | $9.66 | 25578 |
| 2022-08-12 | 9.75 | $9.75 | — |
| 2022-08-11 | 9.75 | $9.75 | — |
| 2022-08-10 | 9.75 | $9.75 | — |
| 2022-08-09 | 9.75 | $9.75 | 100 |
| 2022-08-08 | 9.75 | $9.75 | 101 |
| 2022-08-05 | 9.75 | $9.75 | 2150 |
| 2022-08-04 | 9.75 | $9.76 | — |
| 2022-08-03 | 9.75 | $9.76 | 4706 |
| 2022-08-02 | 9.74 | $9.76 | — |
| 2022-08-01 | 9.74 | $9.76 | 200 |
| 2022-07-29 | 9.74 | $9.76 | 2 |
| 2022-07-28 | 9.73 | $9.76 | 100 |
| 2022-07-27 | 9.73 | $9.76 | 5630 |
| 2022-07-26 | 9.73 | $9.74 | 8800 |
| 2022-07-25 | 9.73 | $9.73 | — |
| 2022-07-22 | 9.73 | $9.73 | — |
| 2022-07-21 | 9.73 | $9.73 | 3000 |
| 2022-07-20 | 9.72 | $9.74 | 95763 |
| 2022-07-19 | 9.72 | $9.73 | 11419 |
| 2022-07-18 | 9.72 | $9.74 | 33629 |
| 2022-07-15 | 9.72 | $9.73 | 1856 |
| 2022-07-14 | 9.72 | $9.73 | 2380 |
| 2022-07-13 | 9.72 | $9.71 | 1065 |
| 2022-07-12 | 9.72 | $9.74 | 31694 |
| 2022-07-11 | 9.72 | $9.72 | 2104 |
| 2022-07-08 | 9.72 | $9.71 | — |
| 2022-07-07 | 9.72 | $9.71 | 402 |
| 2022-07-06 | 9.72 | $9.71 | 1590 |
| 2022-07-05 | 9.73 | $9.71 | 171 |
| 2022-07-01 | 9.73 | $9.71 | 240 |
| 2022-06-30 | 9.74 | $9.71 | 49283 |
| 2022-06-29 | 9.75 | $9.70 | — |
| 2022-06-28 | 9.76 | $9.70 | 4231 |
| 2022-06-27 | 9.76 | $9.85 | 1081 |
| 2022-06-24 | 9.76 | $9.70 | — |
| 2022-06-23 | 9.77 | $9.70 | 10 |
| 2022-06-22 | 9.77 | $9.70 | 25 |
| 2022-06-21 | 9.78 | $9.70 | 230 |
| 2022-06-17 | 9.79 | $9.71 | 14 |
| 2022-06-16 | 9.80 | $9.71 | 101 |
| 2022-06-15 | 9.81 | $9.72 | 53 |
| 2022-06-14 | 9.82 | $9.72 | 117951 |
| 2022-06-13 | 9.83 | $9.75 | — |
| 2022-06-10 | 9.84 | $9.75 | 1750 |
| 2022-06-09 | 9.85 | $9.73 | 102 |
| 2022-06-08 | 9.86 | $9.99 | 27 |
| 2022-06-07 | 9.85 | $9.99 | — |
| 2022-06-06 | 9.84 | $9.99 | 1 |
| 2022-06-03 | 9.82 | $9.99 | 442 |
| 2022-06-02 | 9.81 | $9.75 | 3788 |
| 2022-06-01 | 9.81 | $9.84 | — |
| 2022-05-31 | 9.81 | $9.84 | 3800 |
| 2022-05-27 | 9.81 | $9.73 | 5471 |
| 2022-05-26 | 9.82 | $9.70 | — |
| 2022-05-25 | 9.83 | $9.70 | — |
| 2022-05-24 | 9.84 | $9.70 | 800 |
| 2022-05-23 | 9.86 | $9.76 | 2660 |
| 2022-05-20 | 9.87 | $9.80 | 1630 |
| 2022-05-19 | 9.87 | $9.99 | 300 |
| 2022-05-18 | 9.86 | $10.00 | 2333 |
| 2022-05-17 | 9.84 | $9.82 | 500 |
| 2022-05-16 | 9.84 | $9.85 | 200 |
| 2022-05-13 | 9.84 | $9.82 | 844 |
| 2022-05-12 | 9.84 | $9.97 | 2529 |
| 2022-05-11 | 9.83 | $9.99 | 1795 |
| 2022-05-10 | 9.82 | $9.82 | 15595 |
| 2022-05-09 | 9.82 | $9.82 | 5488 |
| 2022-05-06 | 9.82 | $9.78 | — |
| 2022-05-05 | 9.82 | $9.78 | — |
| 2022-05-04 | 9.83 | $9.78 | — |
| 2022-05-03 | 9.84 | $9.78 | 50 |
| 2022-05-02 | 9.84 | $9.78 | 250 |
| 2022-04-29 | 9.85 | $9.84 | — |
| 2022-04-28 | 9.85 | $9.84 | — |
| 2022-04-27 | 9.85 | $9.84 | 3000 |
| 2022-04-26 | 9.84 | $9.85 | — |
| 2022-04-25 | 9.84 | $9.85 | — |
| 2022-04-22 | 9.84 | $9.85 | — |
| 2022-04-21 | 9.83 | $9.85 | — |
| 2022-04-20 | 9.83 | $9.85 | — |
| 2022-04-19 | 9.83 | $9.85 | — |
| 2022-04-18 | 9.82 | $9.85 | — |
| 2022-04-14 | 9.82 | $9.85 | — |
| 2022-04-13 | 9.81 | $9.85 | — |
| 2022-04-12 | 9.81 | $9.85 | — |
| 2022-04-11 | 9.80 | $9.85 | — |
| 2022-04-08 | 9.80 | $9.85 | — |
| 2022-04-07 | 9.79 | $9.85 | 1000 |
| 2022-04-06 | 9.79 | $9.88 | 2 |
| 2022-04-05 | 9.78 | $9.88 | 750 |
| 2022-04-04 | 9.77 | $9.74 | — |
| 2022-04-01 | 9.78 | $9.74 | — |
| 2022-03-31 | 9.79 | $9.74 | — |
| 2022-03-30 | 9.80 | $9.74 | 300100 |
| 2022-03-29 | 9.81 | $9.76 | — |
| 2022-03-28 | 9.82 | $9.76 | — |
| 2022-03-25 | 9.82 | $9.76 | — |
| 2022-03-24 | 9.83 | $9.76 | 4 |
| 2022-03-23 | 9.84 | $9.76 | — |
| 2022-03-22 | 9.85 | $9.76 | — |
| 2022-03-21 | 9.87 | $9.76 | 900 |
| 2022-03-18 | 9.88 | $9.86 | — |
| 2022-03-17 | 9.88 | $9.86 | 500 |
| 2022-03-16 | 9.88 | $9.74 | 400 |
| 2022-03-15 | 9.90 | $9.90 | — |
| 2022-03-14 | 9.90 | $9.90 | — |
| 2022-03-11 | 9.90 | $9.90 | — |
| 2022-03-10 | 9.90 | $9.90 | — |
| 2022-03-09 | 9.90 | $9.90 | 1 |
| 2022-03-08 | 9.91 | $9.90 | — |
| 2022-03-07 | 9.91 | $9.90 | 102 |
| 2022-03-04 | 9.91 | $9.90 | — |
| 2022-03-03 | 9.91 | $9.90 | — |
| 2022-03-02 | 9.92 | $9.90 | — |
| 2022-03-01 | 9.92 | $9.90 | — |
| 2022-02-28 | 9.92 | $9.90 | — |
| 2022-02-25 | 9.92 | $9.90 | — |
| 2022-02-24 | 9.93 | $9.90 | — |
| 2022-02-23 | 9.93 | $9.90 | — |
| 2022-02-22 | 9.93 | $9.90 | — |
| 2022-02-18 | 9.93 | $9.90 | — |
| 2022-02-17 | 9.93 | $9.90 | — |
| 2022-02-16 | 9.93 | $9.90 | 23 |
| 2022-02-15 | 9.93 | $9.90 | 804 |
| 2022-02-14 | 9.93 | $10.00 | 100 |
| 2022-02-11 | 9.92 | $10.00 | — |
| 2022-02-10 | 9.91 | $10.00 | — |
| 2022-02-09 | 9.89 | $10.00 | 1 |
| 2022-02-08 | 9.88 | $10.00 | 13050 |
| 2022-02-07 | 9.87 | $9.90 | — |
| 2022-02-04 | 9.87 | $9.90 | — |
| 2022-02-03 | 9.86 | $9.90 | — |
| 2022-02-02 | 9.86 | $9.90 | 3850 |
| 2022-02-01 | 9.85 | $10.00 | 52079 |
| 2022-01-31 | 9.84 | $9.80 | — |
| 2022-01-28 | 9.84 | $9.80 | — |
| 2022-01-27 | 9.84 | $9.80 | — |
| 2022-01-26 | 9.85 | $9.80 | — |
| 2022-01-25 | 9.85 | $9.80 | 940 |
| 2022-01-24 | 9.86 | $9.87 | — |
| 2022-01-21 | 9.85 | $9.87 | — |
| 2022-01-20 | 9.85 | $9.87 | — |
| 2022-01-19 | 9.85 | $9.87 | — |
| 2022-01-18 | 9.84 | $9.87 | — |
| 2022-01-14 | 9.84 | $9.87 | 1 |
| 2022-01-13 | 9.84 | $9.87 | — |
| 2022-01-12 | 9.83 | $9.87 | — |
| 2022-01-11 | 9.83 | $9.87 | 1600 |
| 2022-01-10 | 9.83 | $9.82 | — |
| 2022-01-07 | 9.83 | $9.82 | — |
| 2022-01-06 | 9.83 | $9.82 | 9 |
| 2022-01-05 | 9.84 | $9.82 | 608 |
| 2022-01-04 | 9.84 | $9.82 | — |
| 2022-01-03 | 9.84 | $9.82 | — |
| 2021-12-31 | 9.85 | $9.82 | — |
| 2021-12-30 | 9.85 | $9.82 | 51 |
| 2021-12-29 | 9.86 | $9.82 | 10 |
| 2021-12-28 | 9.86 | $9.82 | 1 |
| 2021-12-27 | 9.87 | $9.82 | — |
| 2021-12-23 | 9.88 | $9.82 | — |
| 2021-12-22 | 9.88 | $9.82 | 17600 |
| 2021-12-21 | 9.89 | $9.81 | 1000 |
| 2021-12-20 | 9.90 | $9.90 | — |
| 2021-12-17 | 9.90 | $9.90 | — |
| 2021-12-16 | 9.90 | $9.90 | — |
| 2021-12-15 | 9.90 | $9.90 | — |
| 2021-12-14 | 9.90 | $9.90 | — |
| 2021-12-13 | 9.90 | $9.90 | — |
| 2021-12-10 | 9.90 | $9.90 | 1 |
| 2021-12-09 | 9.90 | $9.90 | — |
| 2021-12-08 | 9.90 | $9.90 | 1100 |
| 2021-12-07 | 9.90 | $9.86 | 25 |
| 2021-12-06 | 9.90 | $9.86 | — |
| 2021-12-03 | 9.91 | $9.86 | 690 |
| 2021-12-02 | 9.92 | $9.92 | — |
| 2021-12-01 | 9.91 | $9.92 | — |
| 2021-11-30 | 9.91 | $9.92 | — |
| 2021-11-29 | 9.91 | $9.92 | — |
| 2021-11-26 | 9.91 | $9.92 | — |
| 2021-11-24 | 9.91 | $9.92 | — |
| 2021-11-23 | 9.91 | $9.92 | — |
| 2021-11-22 | 9.90 | $9.92 | 55 |
| 2021-11-19 | 9.90 | $9.92 | 1659 |
| 2021-11-18 | 9.90 | $9.90 | 1066 |
| 2021-11-17 | 9.90 | $9.85 | 12319 |
| 2021-11-16 | 9.90 | $9.89 | 3 |
| 2021-11-15 | 9.90 | $9.89 | — |
| 2021-11-12 | 9.91 | $9.89 | 2600 |
| 2021-11-11 | 9.91 | $9.90 | 202784 |
| 2021-11-10 | 9.91 | $10.00 | — |
| 2021-11-09 | 9.90 | $10.00 | — |
| 2021-11-08 | 9.89 | $10.00 | 500 |
| 2021-11-05 | 9.88 | $9.85 | — |
| 2021-11-04 | 9.88 | $9.85 | — |
| 2021-11-03 | 9.88 | $9.85 | — |
| 2021-11-02 | 9.89 | $9.85 | — |
| 2021-11-01 | 9.89 | $9.85 | 31026 |
| 2021-10-29 | 9.90 | $9.86 | 4491 |
| 2021-10-28 | 9.90 | $9.85 | 91296 |
| 2021-10-27 | 9.90 | $9.92 | 55132 |
| 2021-10-26 | 9.90 | $9.85 | — |
| 2021-10-25 | 9.90 | $9.85 | 3400 |
| 2021-10-22 | 9.90 | $9.98 | — |
| 2021-10-21 | 9.89 | $9.98 | — |
| 2021-10-20 | 9.88 | $9.98 | 700 |
| 2021-10-19 | 9.87 | $9.90 | — |
| 2021-10-18 | 9.87 | $9.90 | 1000 |
| 2021-10-15 | 9.87 | $9.88 | — |
| 2021-10-14 | 9.86 | $9.88 | 1 |
| 2021-10-13 | 9.86 | $9.88 | — |
| 2021-10-12 | 9.86 | $9.88 | — |
| 2021-10-11 | 9.86 | $9.88 | — |
| 2021-10-08 | 9.85 | $9.88 | — |
| 2021-10-07 | 9.85 | $9.88 | 97123 |
| 2021-10-06 | 9.85 | $9.85 | 15304 |
| 2021-10-05 | 9.85 | $9.85 | 151998 |
| 2021-10-04 | 9.85 | $9.84 | 19844 |
| 2021-10-01 | 9.85 | $9.85 | 32021 |
| 2021-09-30 | 9.85 | $9.85 | 5029 |
| 2021-09-29 | 9.85 | $9.85 | 242525 |
| 2021-09-28 | 9.86 | $9.82 | 500 |
| 2021-09-27 | 9.86 | $9.85 | 12746 |
| 2021-09-24 | 9.87 | $9.84 | 2806 |
| 2021-09-23 | 9.87 | $9.85 | — |
| 2021-09-22 | 9.88 | $9.85 | 25 |
| 2021-09-21 | 9.88 | $9.85 | 64040 |
| 2021-09-20 | 9.88 | $9.85 | 31267 |
| 2021-09-17 | 9.89 | $9.85 | 102515 |
| 2021-09-16 | 9.90 | $9.84 | 40151 |
| 2021-09-15 | 9.90 | $9.85 | 24139 |
| 2021-09-14 | 9.91 | $9.85 | 3500 |
| 2021-09-13 | 9.91 | $9.86 | 30 |
| 2021-09-10 | 9.92 | $9.86 | 300 |
| 2021-09-09 | 9.93 | $9.93 | — |
| 2021-09-08 | 9.92 | $9.93 | — |
| 2021-09-07 | 9.92 | $9.93 | — |
| 2021-09-03 | 9.92 | $9.93 | — |
| 2021-09-02 | 9.92 | $9.93 | — |
| 2021-09-01 | 9.92 | $9.93 | — |
| 2021-08-31 | 9.92 | $9.93 | — |
| 2021-08-30 | 9.92 | $9.93 | 45 |
| 2021-08-27 | 9.92 | $9.93 | 5 |
| 2021-08-26 | 9.92 | $9.93 | 25 |
| 2021-08-25 | 9.92 | $9.93 | 70 |
| 2021-08-24 | 9.92 | $9.93 | 1144 |
| 2021-08-23 | 9.92 | $9.90 | 8 |
| 2021-08-20 | 9.92 | $9.90 | 1011 |
| 2021-08-19 | 9.92 | $9.88 | — |
| 2021-08-18 | 9.92 | $9.88 | 4001 |
| 2021-08-17 | 9.93 | $9.92 | 2 |
| 2021-08-16 | 9.93 | $9.92 | 423662 |
| 2021-08-13 | 9.93 | $9.94 | 4 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.59
2024-03-01
Close Price
$10.70
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.70
Average
10.18
Maximum
13.04
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-03-01 | 10.59 | $10.70 | — |
| 2024-02-29 | 10.59 | $10.70 | — |
| 2024-02-28 | 10.58 | $10.70 | — |
| 2024-02-27 | 10.58 | $10.70 | — |
| 2024-02-26 | 10.58 | $10.70 | — |
| 2024-02-23 | 10.58 | $10.70 | — |
| 2024-02-22 | 10.58 | $10.70 | — |
| 2024-02-20 | 10.58 | $10.70 | — |
| 2024-02-16 | 10.58 | $10.70 | — |
| 2024-02-15 | 10.59 | $10.70 | — |
| 2024-02-14 | 10.59 | $10.70 | — |
| 2024-02-13 | 10.60 | $10.70 | — |
| 2024-02-12 | 10.62 | $10.70 | — |
| 2024-02-09 | 10.63 | $10.70 | — |
| 2024-02-08 | 10.66 | $10.70 | — |
| 2024-02-07 | 10.68 | $10.70 | — |
| 2024-02-06 | 10.72 | $10.70 | 151 |
| 2024-02-05 | 10.76 | $10.89 | 265 |
| 2024-02-02 | 10.76 | $10.64 | — |
| 2024-02-01 | 10.83 | $10.64 | — |
| 2024-01-31 | 10.91 | $10.64 | 722 |
| 2024-01-30 | 11.00 | $10.61 | 3234 |
| 2024-01-29 | 11.11 | $11.13 | — |
| 2024-01-26 | 11.13 | $11.13 | 2174 |
| 2024-01-25 | 11.16 | $10.82 | 814 |
| 2024-01-24 | 11.26 | $10.64 | 3781 |
| 2024-01-23 | 11.42 | $11.51 | 2514 |
| 2024-01-22 | 11.42 | $11.43 | — |
| 2024-01-19 | 11.43 | $11.43 | 2690 |
| 2024-01-18 | 11.45 | $10.89 | — |
| 2024-01-17 | 11.59 | $10.89 | — |
| 2024-01-16 | 11.74 | $10.89 | — |
| 2024-01-12 | 11.93 | $10.89 | 4529 |
| 2024-01-11 | 12.14 | $11.44 | — |
| 2024-01-10 | 12.27 | $11.44 | 5351 |
| 2024-01-09 | 12.42 | $10.80 | 1487 |
| 2024-01-08 | 12.73 | $11.40 | 1325 |
| 2024-01-05 | 12.96 | $12.30 | 1579 |
| 2024-01-04 | 13.04 | $12.73 | — |
| 2024-01-03 | 13.03 | $12.73 | 364 |
| 2024-01-02 | 13.01 | $13.66 | — |
| 2023-12-29 | 12.80 | $13.66 | 4151 |
| 2023-12-28 | 12.54 | $13.48 | 23439 |
| 2023-12-27 | 12.28 | $12.81 | 1778 |
| 2023-12-26 | 12.11 | $12.30 | 2388 |
| 2023-12-22 | 12.03 | $12.55 | 9530 |
| 2023-12-21 | 11.87 | $12.60 | 19633 |
| 2023-12-20 | 11.68 | $11.35 | 422 |
| 2023-12-19 | 11.72 | $11.10 | 4413 |
| 2023-12-18 | 11.81 | $11.44 | 537 |
| 2023-12-15 | 11.85 | $12.30 | — |
| 2023-12-14 | 11.71 | $12.30 | 1466 |
| 2023-12-13 | 11.55 | $11.20 | 1194 |
| 2023-12-12 | 11.58 | $11.70 | 2272 |
| 2023-12-11 | 11.52 | $11.25 | 2127 |
| 2023-12-08 | 11.54 | $11.70 | 11583 |
| 2023-12-07 | 11.47 | $10.70 | 731 |
| 2023-12-06 | 11.59 | $11.13 | 1459 |
| 2023-12-05 | 11.64 | $11.45 | 1067 |
| 2023-12-04 | 11.63 | $13.45 | 3598 |
| 2023-12-01 | 11.19 | $13.00 | 27686 |
| 2023-11-30 | 10.78 | $12.10 | 3537 |
| 2023-11-29 | 10.48 | $10.49 | — |
| 2023-11-28 | 10.48 | $10.49 | — |
| 2023-11-27 | 10.48 | $10.49 | — |
| 2023-11-24 | 10.48 | $10.49 | — |
| 2023-11-21 | 10.48 | $10.49 | — |
| 2023-11-20 | 10.48 | $10.49 | — |
| 2023-11-17 | 10.48 | $10.49 | — |
| 2023-11-16 | 10.48 | $10.49 | — |
| 2023-11-15 | 10.48 | $10.49 | — |
| 2023-11-14 | 10.48 | $10.49 | — |
| 2023-11-13 | 10.48 | $10.49 | — |
| 2023-11-10 | 10.48 | $10.49 | — |
| 2023-11-09 | 10.48 | $10.49 | — |
| 2023-11-08 | 10.48 | $10.49 | — |
| 2023-11-07 | 10.49 | $10.49 | — |
| 2023-11-06 | 10.49 | $10.49 | — |
| 2023-11-03 | 10.49 | $10.49 | — |
| 2023-11-02 | 10.49 | $10.49 | — |
| 2023-11-01 | 10.49 | $10.49 | — |
| 2023-10-31 | 10.49 | $10.49 | — |
| 2023-10-30 | 10.50 | $10.49 | — |
| 2023-10-27 | 10.50 | $10.49 | — |
| 2023-10-26 | 10.50 | $10.49 | — |
| 2023-10-25 | 10.51 | $10.49 | — |
| 2023-10-24 | 10.51 | $10.49 | 200 |
| 2023-10-23 | 10.52 | $10.52 | — |
| 2023-10-20 | 10.52 | $10.52 | — |
| 2023-10-19 | 10.52 | $10.52 | — |
| 2023-10-18 | 10.53 | $10.52 | — |
| 2023-10-17 | 10.53 | $10.52 | — |
| 2023-10-16 | 10.53 | $10.52 | — |
| 2023-10-13 | 10.53 | $10.52 | — |
| 2023-10-12 | 10.54 | $10.52 | — |
| 2023-10-11 | 10.54 | $10.52 | — |
| 2023-10-10 | 10.55 | $10.52 | — |
| 2023-10-09 | 10.55 | $10.52 | — |
| 2023-10-06 | 10.56 | $10.52 | — |
| 2023-10-05 | 10.57 | $10.52 | — |
| 2023-10-04 | 10.57 | $10.52 | — |
| 2023-10-03 | 10.59 | $10.52 | — |
| 2023-10-02 | 10.60 | $10.52 | 412 |
| 2023-09-29 | 10.61 | $10.60 | — |
| 2023-09-28 | 10.61 | $10.60 | — |
| 2023-09-27 | 10.61 | $10.60 | — |
| 2023-09-26 | 10.61 | $10.60 | — |
| 2023-09-25 | 10.60 | $10.60 | — |
| 2023-09-22 | 10.60 | $10.60 | — |
| 2023-09-21 | 10.60 | $10.60 | — |
| 2023-09-20 | 10.59 | $10.60 | — |
| 2023-09-19 | 10.58 | $10.60 | — |
| 2023-09-18 | 10.58 | $10.60 | 3300 |
| 2023-09-15 | 10.57 | $10.55 | — |
| 2023-09-14 | 10.57 | $10.55 | — |
| 2023-09-13 | 10.57 | $10.55 | — |
| 2023-09-12 | 10.57 | $10.55 | — |
| 2023-09-11 | 10.57 | $10.55 | — |
| 2023-09-08 | 10.57 | $10.55 | — |
| 2023-09-07 | 10.57 | $10.55 | — |
| 2023-09-06 | 10.57 | $10.55 | — |
| 2023-09-05 | 10.57 | $10.55 | — |
| 2023-09-01 | 10.57 | $10.55 | — |
| 2023-08-31 | 10.57 | $10.55 | — |
| 2023-08-30 | 10.57 | $10.55 | — |
| 2023-08-29 | 10.57 | $10.55 | — |
| 2023-08-28 | 10.57 | $10.55 | — |
| 2023-08-25 | 10.56 | $10.55 | — |
| 2023-08-24 | 10.56 | $10.55 | 5000 |
| 2023-08-23 | 10.56 | $10.55 | — |
| 2023-08-22 | 10.55 | $10.55 | — |
| 2023-08-21 | 10.54 | $10.55 | — |
| 2023-08-18 | 10.54 | $10.55 | — |
| 2023-08-17 | 10.53 | $10.55 | — |
| 2023-08-16 | 10.51 | $10.55 | — |
| 2023-08-15 | 10.50 | $10.55 | — |
| 2023-08-14 | 10.48 | $10.55 | — |
| 2023-08-11 | 10.46 | $10.55 | — |
| 2023-08-10 | 10.44 | $10.55 | — |
| 2023-08-09 | 10.42 | $10.55 | — |
| 2023-07-31 | 10.38 | $10.55 | 400 |
| 2023-07-28 | 10.35 | $10.35 | — |
| 2023-07-27 | 10.35 | $10.35 | — |
| 2023-07-26 | 10.35 | $10.35 | — |
| 2023-07-25 | 10.35 | $10.35 | — |
| 2023-07-24 | 10.35 | $10.35 | — |
| 2023-07-17 | 10.35 | $10.35 | 200 |
| 2023-07-14 | 10.35 | $10.36 | — |
| 2023-07-13 | 10.35 | $10.36 | — |
| 2023-07-12 | 10.35 | $10.36 | — |
| 2023-07-11 | 10.35 | $10.36 | — |
| 2023-07-10 | 10.35 | $10.36 | — |
| 2023-06-06 | 10.35 | $10.36 | 45476 |
| 2023-06-05 | 10.35 | $10.35 | 56401 |
| 2023-06-02 | 10.35 | $10.35 | 1354 |
| 2023-06-01 | 10.35 | $10.35 | 70505 |
| 2023-05-31 | 10.35 | $10.35 | 280231 |
| 2023-05-30 | 10.35 | $10.34 | 1001 |
| 2023-05-26 | 10.36 | $10.35 | 31634 |
| 2023-05-25 | 10.36 | $10.34 | 101 |
| 2023-05-24 | 10.37 | $10.31 | 1300 |
| 2023-05-23 | 10.38 | $10.36 | — |
| 2023-05-22 | 10.38 | $10.36 | 7564 |
| 2023-05-19 | 10.39 | $10.36 | — |
| 2023-05-18 | 10.39 | $10.36 | 6552 |
| 2023-05-17 | 10.40 | $10.33 | 2149 |
| 2023-05-16 | 10.41 | $10.36 | — |
| 2023-05-15 | 10.42 | $10.36 | 450 |
| 2023-05-12 | 10.43 | $10.32 | 600 |
| 2023-05-11 | 10.45 | $10.20 | — |
| 2023-05-10 | 10.50 | $10.20 | 100 |
| 2023-05-09 | 10.56 | $10.20 | 100 |
| 2023-05-08 | 10.62 | $10.74 | — |
| 2023-05-05 | 10.59 | $10.74 | — |
| 2023-05-04 | 10.54 | $10.74 | — |
| 2023-05-03 | 10.49 | $10.74 | — |
| 2023-05-02 | 10.43 | $10.74 | — |
| 2023-05-01 | 10.36 | $10.74 | 101 |
| 2023-04-28 | 10.28 | $10.29 | 101 |
| 2023-04-27 | 10.28 | $10.27 | — |
| 2023-04-26 | 10.28 | $10.27 | — |
| 2023-04-25 | 10.28 | $10.27 | — |
| 2023-04-24 | 10.28 | $10.27 | — |
| 2023-04-21 | 10.29 | $10.27 | — |
| 2023-04-20 | 10.29 | $10.27 | 1275 |
| 2023-04-19 | 10.30 | $10.29 | — |
| 2023-04-18 | 10.30 | $10.29 | 100 |
| 2023-04-17 | 10.30 | $10.27 | 100 |
| 2023-04-14 | 10.31 | $10.30 | — |
| 2023-04-13 | 10.31 | $10.30 | — |
| 2023-04-12 | 10.32 | $10.30 | — |
| 2023-04-11 | 10.32 | $10.30 | — |
| 2023-04-10 | 10.32 | $10.30 | — |
| 2023-04-06 | 10.33 | $10.30 | 1051 |
| 2023-04-05 | 10.33 | $10.27 | 1100 |
| 2023-04-04 | 10.34 | $10.28 | 1100 |
| 2023-04-03 | 10.35 | $10.40 | — |
| 2023-03-31 | 10.34 | $10.40 | 232 |
| 2023-03-30 | 10.32 | $10.25 | 923 |
| 2023-03-29 | 10.34 | $10.24 | — |
| 2023-03-28 | 10.36 | $10.24 | — |
| 2023-03-27 | 10.38 | $10.24 | 800 |
| 2023-03-24 | 10.40 | $10.24 | — |
| 2023-03-23 | 10.43 | $10.24 | 1000 |
| 2023-03-22 | 10.46 | $10.10 | 100 |
| 2023-03-21 | 10.53 | $10.08 | 100 |
| 2023-03-20 | 10.61 | $10.70 | — |
| 2023-03-17 | 10.57 | $10.70 | — |
| 2023-03-16 | 10.53 | $10.70 | — |
| 2023-03-15 | 10.48 | $10.70 | — |
| 2023-03-14 | 10.41 | $10.70 | — |
| 2023-03-13 | 10.34 | $10.70 | 1101 |
| 2023-03-10 | 10.26 | $10.22 | 1 |
| 2023-03-09 | 10.26 | $10.22 | 1 |
| 2023-03-08 | 10.26 | $10.22 | 1 |
| 2023-03-07 | 10.26 | $10.22 | 1 |
| 2023-03-06 | 10.27 | $10.22 | 56476 |
| 2023-03-03 | 10.27 | $10.19 | 1 |
| 2023-03-02 | 10.28 | $10.19 | 2 |
| 2023-03-01 | 10.29 | $10.19 | 7426 |
| 2023-02-28 | 10.30 | $10.64 | 2 |
| 2023-02-27 | 10.22 | $10.64 | 103 |
| 2023-02-24 | 10.12 | $10.12 | 5788 |
| 2023-02-23 | 10.12 | $10.11 | 100 |
| 2023-02-22 | 10.12 | $10.11 | 131 |
| 2023-02-21 | 10.12 | $10.11 | 100 |
| 2023-02-17 | 10.12 | $10.11 | 100 |
| 2023-02-16 | 10.12 | $10.11 | 140 |
| 2023-02-15 | 10.12 | $10.14 | 100 |
| 2023-02-14 | 10.12 | $10.10 | 100 |
| 2023-02-13 | 10.12 | $10.15 | 100 |
| 2023-02-10 | 10.11 | $10.09 | 101 |
| 2023-02-09 | 10.11 | $10.13 | 100 |
| 2023-02-08 | 10.10 | $10.09 | — |
| 2023-02-07 | 10.10 | $10.09 | 100 |
| 2023-02-06 | 10.10 | $10.09 | 101 |
| 2023-02-03 | 10.10 | $10.09 | 100 |
| 2023-02-02 | 10.10 | $10.11 | 100 |
| 2023-02-01 | 10.10 | $10.08 | 120 |
| 2023-01-31 | 10.10 | $10.07 | 100 |
| 2023-01-30 | 10.10 | $10.08 | 140 |
| 2023-01-27 | 10.10 | $10.09 | 100 |
| 2023-01-26 | 10.10 | $10.10 | 1 |
| 2023-01-25 | 10.09 | $10.10 | 12 |
| 2023-01-24 | 10.09 | $10.10 | 50 |
| 2023-01-23 | 10.08 | $10.10 | — |
| 2023-01-20 | 10.08 | $10.10 | 133 |
| 2023-01-19 | 10.07 | $10.07 | 155 |
| 2023-01-18 | 10.06 | $10.09 | 2 |
| 2023-01-17 | 10.05 | $10.09 | 5310 |
| 2023-01-13 | 10.04 | $10.04 | — |
| 2023-01-12 | 10.04 | $10.04 | 2 |
| 2023-01-11 | 10.04 | $10.04 | — |
| 2023-01-10 | 10.03 | $10.04 | — |
| 2023-01-09 | 10.03 | $10.04 | 8115 |
| 2023-01-06 | 10.03 | $10.02 | 4434 |
| 2023-01-05 | 10.02 | $10.03 | 1075 |
| 2023-01-04 | 10.02 | $10.02 | 13878 |
| 2023-01-03 | 10.02 | $9.99 | 1534 |
| 2022-12-30 | 10.02 | $10.00 | — |
| 2022-12-29 | 10.02 | $10.00 | — |
| 2022-12-28 | 10.03 | $10.00 | 2337 |
| 2022-12-27 | 10.03 | $10.02 | — |
| 2022-12-23 | 10.03 | $10.02 | — |
| 2022-12-22 | 10.03 | $10.02 | 37 |
| 2022-12-21 | 10.03 | $10.02 | — |
| 2022-12-20 | 10.02 | $10.02 | 104 |
| 2022-12-19 | 10.02 | $10.05 | 300 |
| 2022-12-16 | 10.01 | $10.02 | 167550 |
| 2022-12-15 | 10.00 | $10.00 | 1200 |
| 2022-12-14 | 10.00 | $9.99 | 2 |
| 2022-12-13 | 10.00 | $9.99 | 100 |
| 2022-12-12 | 10.00 | $9.98 | 2300 |
| 2022-12-09 | 10.00 | $9.99 | 602 |
| 2022-12-08 | 10.00 | $9.98 | — |
| 2022-12-07 | 9.99 | $9.98 | — |
| 2022-12-06 | 9.99 | $9.98 | 600 |
| 2022-12-05 | 9.99 | $9.96 | 150 |
| 2022-12-02 | 9.99 | $9.96 | 55080 |
| 2022-12-01 | 10.00 | $10.01 | 25 |
| 2022-11-30 | 9.99 | $10.01 | 12 |
| 2022-11-29 | 9.98 | $10.01 | — |
| 2022-11-28 | 9.97 | $10.01 | 13031 |
| 2022-11-25 | 9.95 | $10.00 | — |
| 2022-11-23 | 9.94 | $10.00 | — |
| 2022-11-22 | 9.92 | $10.00 | 3300 |
| 2022-11-21 | 9.90 | $10.00 | 7102 |
| 2022-11-18 | 9.88 | $9.87 | 300 |
| 2022-11-17 | 9.88 | $9.86 | — |
| 2022-11-16 | 9.88 | $9.86 | — |
| 2022-11-15 | 9.88 | $9.86 | — |
| 2022-11-14 | 9.89 | $9.86 | — |
| 2022-11-11 | 9.89 | $9.86 | — |
| 2022-11-10 | 9.89 | $9.86 | 2350 |
| 2022-11-09 | 9.90 | $9.91 | — |
| 2022-11-08 | 9.89 | $9.91 | 50 |
| 2022-11-07 | 9.89 | $9.91 | 114702 |
| 2022-11-04 | 9.88 | $9.87 | — |
| 2022-11-03 | 9.88 | $9.87 | — |
| 2022-11-02 | 9.88 | $9.87 | 5 |
| 2022-11-01 | 9.88 | $9.87 | 50 |
| 2022-10-31 | 9.88 | $9.87 | 230 |
| 2022-10-28 | 9.87 | $9.88 | 300 |
| 2022-10-27 | 9.87 | $9.88 | 3151 |
| 2022-10-26 | 9.86 | $9.87 | — |
| 2022-10-25 | 9.86 | $9.87 | — |
| 2022-10-24 | 9.86 | $9.87 | 1225 |
| 2022-10-21 | 9.85 | $9.86 | 7043 |
| 2022-10-20 | 9.85 | $9.85 | — |
| 2022-10-19 | 9.84 | $9.85 | — |
| 2022-10-18 | 9.84 | $9.85 | 2923 |
| 2022-10-17 | 9.83 | $9.85 | 600 |
| 2022-10-14 | 9.83 | $9.82 | 129 |
| 2022-10-13 | 9.83 | $9.81 | 202 |
| 2022-10-12 | 9.83 | $9.84 | 600 |
| 2022-10-11 | 9.83 | $9.83 | — |
| 2022-10-10 | 9.83 | $9.83 | 22500 |
| 2022-10-07 | 9.82 | $9.81 | 200 |
| 2022-10-06 | 9.82 | $9.83 | — |
| 2022-10-05 | 9.82 | $9.83 | 100 |
| 2022-10-04 | 9.81 | $9.82 | 731 |
| 2022-10-03 | 9.81 | $9.81 | 9474 |
| 2022-09-30 | 9.81 | $9.82 | 950 |
| 2022-09-29 | 9.81 | $9.82 | 350 |
| 2022-09-28 | 9.80 | $9.80 | 8771 |
| 2022-09-27 | 9.80 | $9.81 | 25422 |
| 2022-09-26 | 9.79 | $9.79 | — |
| 2022-09-23 | 9.79 | $9.79 | 4005 |
| 2022-09-22 | 9.79 | $9.81 | 24476 |
| 2022-09-21 | 9.79 | $9.79 | 24625 |
| 2022-09-20 | 9.79 | $9.81 | 3100 |
| 2022-09-19 | 9.78 | $9.81 | 47602 |
| 2022-09-16 | 9.77 | $9.80 | 2600 |
| 2022-09-15 | 9.76 | $9.80 | 13425 |
| 2022-09-14 | 9.75 | $9.72 | — |
| 2022-09-13 | 9.76 | $9.72 | — |
| 2022-09-12 | 9.77 | $9.72 | 200 |
| 2022-09-09 | 9.78 | $9.80 | 200 |
| 2022-09-08 | 9.77 | $9.77 | 110 |
| 2022-09-07 | 9.77 | $9.79 | 100 |
| 2022-09-06 | 9.77 | $9.80 | 47460 |
| 2022-09-02 | 9.76 | $9.79 | 310 |
| 2022-09-01 | 9.76 | $9.78 | 1080 |
| 2022-08-31 | 9.75 | $9.79 | 11034 |
| 2022-08-30 | 9.74 | $9.74 | 10877 |
| 2022-08-29 | 9.74 | $9.76 | 3900 |
| 2022-08-26 | 9.74 | $9.76 | 5593 |
| 2022-08-25 | 9.73 | $9.76 | 2260 |
| 2022-08-24 | 9.73 | $9.72 | 200 |
| 2022-08-23 | 9.73 | $9.72 | 2 |
| 2022-08-22 | 9.73 | $9.72 | — |
| 2022-08-19 | 9.73 | $9.72 | — |
| 2022-08-18 | 9.74 | $9.72 | 400 |
| 2022-08-17 | 9.74 | $9.75 | 1100 |
| 2022-08-16 | 9.74 | $9.75 | 651 |
| 2022-08-15 | 9.73 | $9.66 | 25578 |
| 2022-08-12 | 9.75 | $9.75 | — |
| 2022-08-11 | 9.75 | $9.75 | — |
| 2022-08-10 | 9.75 | $9.75 | — |
| 2022-08-09 | 9.75 | $9.75 | 100 |
| 2022-08-08 | 9.75 | $9.75 | 101 |
| 2022-08-05 | 9.75 | $9.75 | 2150 |
| 2022-08-04 | 9.75 | $9.76 | — |
| 2022-08-03 | 9.75 | $9.76 | 4706 |
| 2022-08-02 | 9.74 | $9.76 | — |
| 2022-08-01 | 9.74 | $9.76 | 200 |
| 2022-07-29 | 9.74 | $9.76 | 2 |
| 2022-07-28 | 9.73 | $9.76 | 100 |
| 2022-07-27 | 9.73 | $9.76 | 5630 |
| 2022-07-26 | 9.72 | $9.74 | 8800 |
| 2022-07-25 | 9.72 | $9.73 | — |
| 2022-07-22 | 9.72 | $9.73 | — |
| 2022-07-21 | 9.72 | $9.73 | 3000 |
| 2022-07-20 | 9.72 | $9.74 | 95763 |
| 2022-07-19 | 9.71 | $9.73 | 11419 |
| 2022-07-18 | 9.71 | $9.74 | 33629 |
| 2022-07-15 | 9.71 | $9.73 | 1856 |
| 2022-07-14 | 9.71 | $9.73 | 2380 |
| 2022-07-13 | 9.70 | $9.71 | 1065 |
| 2022-07-12 | 9.70 | $9.74 | 31694 |
| 2022-07-11 | 9.70 | $9.72 | 2104 |
| 2022-07-08 | 9.70 | $9.71 | — |
| 2022-07-07 | 9.70 | $9.71 | 402 |
| 2022-07-06 | 9.70 | $9.71 | 1590 |
| 2022-07-05 | 9.71 | $9.71 | 171 |
| 2022-07-01 | 9.71 | $9.71 | 240 |
| 2022-06-30 | 9.71 | $9.71 | 49283 |
| 2022-06-29 | 9.72 | $9.70 | — |
| 2022-06-28 | 9.73 | $9.70 | 4231 |
| 2022-06-27 | 9.74 | $9.85 | 1081 |
| 2022-06-24 | 9.72 | $9.70 | — |
| 2022-06-23 | 9.73 | $9.70 | 10 |
| 2022-06-22 | 9.74 | $9.70 | 25 |
| 2022-06-21 | 9.75 | $9.70 | 230 |
| 2022-06-17 | 9.76 | $9.71 | 14 |
| 2022-06-16 | 9.78 | $9.71 | 101 |
| 2022-06-15 | 9.79 | $9.72 | 53 |
| 2022-06-14 | 9.81 | $9.72 | 117951 |
| 2022-06-13 | 9.83 | $9.75 | — |
| 2022-06-10 | 9.85 | $9.75 | 1750 |
| 2022-06-09 | 9.87 | $9.73 | 102 |
| 2022-06-08 | 9.90 | $9.99 | 27 |
| 2022-06-07 | 9.88 | $9.99 | — |
| 2022-06-06 | 9.85 | $9.99 | 1 |
| 2022-06-03 | 9.82 | $9.99 | 442 |
| 2022-06-02 | 9.78 | $9.75 | 3788 |
| 2022-06-01 | 9.79 | $9.84 | — |
| 2022-05-31 | 9.78 | $9.84 | 3800 |
| 2022-05-27 | 9.78 | $9.73 | 5471 |
| 2022-05-26 | 9.79 | $9.70 | — |
| 2022-05-25 | 9.81 | $9.70 | — |
| 2022-05-24 | 9.84 | $9.70 | 800 |
| 2022-05-23 | 9.86 | $9.76 | 2660 |
| 2022-05-20 | 9.88 | $9.80 | 1630 |
| 2022-05-19 | 9.90 | $9.99 | 300 |
| 2022-05-18 | 9.88 | $10.00 | 2333 |
| 2022-05-17 | 9.85 | $9.82 | 500 |
| 2022-05-16 | 9.86 | $9.85 | 200 |
| 2022-05-13 | 9.86 | $9.82 | 844 |
| 2022-05-12 | 9.86 | $9.97 | 2529 |
| 2022-05-11 | 9.84 | $9.99 | 1795 |
| 2022-05-10 | 9.81 | $9.82 | 15595 |
| 2022-05-09 | 9.80 | $9.82 | 5488 |
| 2022-05-06 | 9.80 | $9.78 | — |
| 2022-05-05 | 9.81 | $9.78 | — |
| 2022-05-04 | 9.82 | $9.78 | — |
| 2022-05-03 | 9.82 | $9.78 | 50 |
| 2022-05-02 | 9.83 | $9.78 | 250 |
| 2022-04-29 | 9.84 | $9.84 | — |
| 2022-04-28 | 9.84 | $9.84 | — |
| 2022-04-27 | 9.84 | $9.84 | 3000 |
| 2022-04-26 | 9.84 | $9.85 | — |
| 2022-04-25 | 9.84 | $9.85 | — |
| 2022-04-22 | 9.84 | $9.85 | — |
| 2022-04-21 | 9.84 | $9.85 | — |
| 2022-04-20 | 9.84 | $9.85 | — |
| 2022-04-19 | 9.83 | $9.85 | — |
| 2022-04-18 | 9.83 | $9.85 | — |
| 2022-04-14 | 9.82 | $9.85 | — |
| 2022-04-13 | 9.82 | $9.85 | — |
| 2022-04-12 | 9.81 | $9.85 | — |
| 2022-04-11 | 9.81 | $9.85 | — |
| 2022-04-08 | 9.80 | $9.85 | — |
| 2022-04-07 | 9.79 | $9.85 | 1000 |
| 2022-04-06 | 9.78 | $9.88 | 2 |
| 2022-04-05 | 9.76 | $9.88 | 750 |
| 2022-04-04 | 9.74 | $9.74 | — |
| 2022-04-01 | 9.75 | $9.74 | — |
| 2022-03-31 | 9.75 | $9.74 | — |
| 2022-03-30 | 9.76 | $9.74 | 300100 |
| 2022-03-29 | 9.77 | $9.76 | — |
| 2022-03-28 | 9.78 | $9.76 | — |
| 2022-03-25 | 9.79 | $9.76 | — |
| 2022-03-24 | 9.80 | $9.76 | 4 |
| 2022-03-23 | 9.81 | $9.76 | — |
| 2022-03-22 | 9.83 | $9.76 | — |
| 2022-03-21 | 9.85 | $9.76 | 900 |
| 2022-03-18 | 9.87 | $9.86 | — |
| 2022-03-17 | 9.87 | $9.86 | 500 |
| 2022-03-16 | 9.87 | $9.74 | 400 |
| 2022-03-15 | 9.90 | $9.90 | — |
| 2022-03-14 | 9.90 | $9.90 | — |
| 2022-03-11 | 9.91 | $9.90 | — |
| 2022-03-10 | 9.91 | $9.90 | — |
| 2022-03-09 | 9.91 | $9.90 | 1 |
| 2022-03-08 | 9.91 | $9.90 | — |
| 2022-03-07 | 9.91 | $9.90 | 102 |
| 2022-03-04 | 9.91 | $9.90 | — |
| 2022-03-03 | 9.91 | $9.90 | — |
| 2022-03-02 | 9.91 | $9.90 | — |
| 2022-03-01 | 9.92 | $9.90 | — |
| 2022-02-28 | 9.92 | $9.90 | — |
| 2022-02-25 | 9.92 | $9.90 | — |
| 2022-02-24 | 9.93 | $9.90 | — |
| 2022-02-23 | 9.93 | $9.90 | — |
| 2022-02-22 | 9.93 | $9.90 | — |
| 2022-02-18 | 9.94 | $9.90 | — |
| 2022-02-17 | 9.94 | $9.90 | — |
| 2022-02-16 | 9.95 | $9.90 | 23 |
| 2022-02-15 | 9.96 | $9.90 | 804 |
| 2022-02-14 | 9.97 | $10.00 | 100 |
| 2022-02-11 | 9.95 | $10.00 | — |
| 2022-02-10 | 9.94 | $10.00 | — |
| 2022-02-09 | 9.92 | $10.00 | 1 |
| 2022-02-08 | 9.90 | $10.00 | 13050 |
| 2022-02-07 | 9.88 | $9.90 | — |
| 2022-02-04 | 9.87 | $9.90 | — |
| 2022-02-03 | 9.87 | $9.90 | — |
| 2022-02-02 | 9.86 | $9.90 | 3850 |
| 2022-02-01 | 9.85 | $10.00 | 52079 |
| 2022-01-31 | 9.82 | $9.80 | — |
| 2022-01-28 | 9.83 | $9.80 | — |
| 2022-01-27 | 9.83 | $9.80 | — |
| 2022-01-26 | 9.84 | $9.80 | — |
| 2022-01-25 | 9.85 | $9.80 | 940 |
| 2022-01-24 | 9.86 | $9.87 | — |
| 2022-01-21 | 9.86 | $9.87 | — |
| 2022-01-20 | 9.86 | $9.87 | — |
| 2022-01-19 | 9.85 | $9.87 | — |
| 2022-01-18 | 9.85 | $9.87 | — |
| 2022-01-14 | 9.84 | $9.87 | 1 |
| 2022-01-13 | 9.84 | $9.87 | — |
| 2022-01-12 | 9.83 | $9.87 | — |
| 2022-01-11 | 9.82 | $9.87 | 1600 |
| 2022-01-10 | 9.81 | $9.82 | — |
| 2022-01-07 | 9.81 | $9.82 | — |
| 2022-01-06 | 9.82 | $9.82 | 9 |
| 2022-01-05 | 9.82 | $9.82 | 608 |
| 2022-01-04 | 9.82 | $9.82 | — |
| 2022-01-03 | 9.82 | $9.82 | — |
| 2021-12-31 | 9.83 | $9.82 | — |
| 2021-12-30 | 9.83 | $9.82 | 51 |
| 2021-12-29 | 9.84 | $9.82 | 10 |
| 2021-12-28 | 9.84 | $9.82 | 1 |
| 2021-12-27 | 9.85 | $9.82 | — |
| 2021-12-23 | 9.86 | $9.82 | — |
| 2021-12-22 | 9.87 | $9.82 | 17600 |
| 2021-12-21 | 9.88 | $9.81 | 1000 |
| 2021-12-20 | 9.90 | $9.90 | — |
| 2021-12-17 | 9.90 | $9.90 | — |
| 2021-12-16 | 9.90 | $9.90 | — |
| 2021-12-15 | 9.90 | $9.90 | — |
| 2021-12-14 | 9.90 | $9.90 | — |
| 2021-12-13 | 9.90 | $9.90 | — |
| 2021-12-10 | 9.90 | $9.90 | 1 |
| 2021-12-09 | 9.90 | $9.90 | — |
| 2021-12-08 | 9.89 | $9.90 | 1100 |
| 2021-12-07 | 9.89 | $9.86 | 25 |
| 2021-12-06 | 9.90 | $9.86 | — |
| 2021-12-03 | 9.91 | $9.86 | 690 |
| 2021-12-02 | 9.92 | $9.92 | — |
| 2021-12-01 | 9.92 | $9.92 | — |
| 2021-11-30 | 9.92 | $9.92 | — |
| 2021-11-29 | 9.92 | $9.92 | — |
| 2021-11-26 | 9.92 | $9.92 | — |
| 2021-11-24 | 9.91 | $9.92 | — |
| 2021-11-23 | 9.91 | $9.92 | — |
| 2021-11-22 | 9.91 | $9.92 | 55 |
| 2021-11-19 | 9.91 | $9.92 | 1659 |
| 2021-11-18 | 9.90 | $9.90 | 1066 |
| 2021-11-17 | 9.90 | $9.85 | 12319 |
| 2021-11-16 | 9.91 | $9.89 | 3 |
| 2021-11-15 | 9.91 | $9.89 | — |
| 2021-11-12 | 9.92 | $9.89 | 2600 |
| 2021-11-11 | 9.92 | $9.90 | 202784 |
| 2021-11-10 | 9.93 | $10.00 | — |
| 2021-11-09 | 9.91 | $10.00 | — |
| 2021-11-08 | 9.89 | $10.00 | 500 |
| 2021-11-05 | 9.86 | $9.85 | — |
| 2021-11-04 | 9.87 | $9.85 | — |
| 2021-11-03 | 9.87 | $9.85 | — |
| 2021-11-02 | 9.88 | $9.85 | — |
| 2021-11-01 | 9.88 | $9.85 | 31026 |
| 2021-10-29 | 9.89 | $9.86 | 4491 |
| 2021-10-28 | 9.90 | $9.85 | 91296 |
| 2021-10-27 | 9.91 | $9.92 | 55132 |
| 2021-10-26 | 9.90 | $9.85 | — |
| 2021-10-25 | 9.91 | $9.85 | 3400 |
| 2021-10-22 | 9.93 | $9.98 | — |
| 2021-10-21 | 9.91 | $9.98 | — |
| 2021-10-20 | 9.90 | $9.98 | 700 |
| 2021-10-19 | 9.88 | $9.90 | — |
| 2021-10-18 | 9.87 | $9.90 | 1000 |
| 2021-10-15 | 9.87 | $9.88 | — |
| 2021-10-14 | 9.86 | $9.88 | 1 |
| 2021-10-13 | 9.86 | $9.88 | — |
| 2021-10-12 | 9.86 | $9.88 | — |
| 2021-10-11 | 9.85 | $9.88 | — |
| 2021-10-08 | 9.85 | $9.88 | — |
| 2021-10-07 | 9.84 | $9.88 | 97123 |
| 2021-10-06 | 9.84 | $9.85 | 15304 |
| 2021-10-05 | 9.84 | $9.85 | 151998 |
| 2021-10-04 | 9.84 | $9.84 | 19844 |
| 2021-10-01 | 9.84 | $9.85 | 32021 |
| 2021-09-30 | 9.84 | $9.85 | 5029 |
| 2021-09-29 | 9.84 | $9.85 | 242525 |
| 2021-09-28 | 9.84 | $9.82 | 500 |
| 2021-09-27 | 9.84 | $9.85 | 12746 |
| 2021-09-24 | 9.85 | $9.84 | 2806 |
| 2021-09-23 | 9.85 | $9.85 | — |
| 2021-09-22 | 9.85 | $9.85 | 25 |
| 2021-09-21 | 9.86 | $9.85 | 64040 |
| 2021-09-20 | 9.86 | $9.85 | 31267 |
| 2021-09-17 | 9.87 | $9.85 | 102515 |
| 2021-09-16 | 9.87 | $9.84 | 40151 |
| 2021-09-15 | 9.88 | $9.85 | 24139 |
| 2021-09-14 | 9.89 | $9.85 | 3500 |
| 2021-09-13 | 9.90 | $9.86 | 30 |
| 2021-09-10 | 9.91 | $9.86 | 300 |
| 2021-09-09 | 9.92 | $9.93 | — |
| 2021-09-08 | 9.92 | $9.93 | — |
| 2021-09-07 | 9.92 | $9.93 | — |
| 2021-09-03 | 9.92 | $9.93 | — |
| 2021-09-02 | 9.92 | $9.93 | — |
| 2021-09-01 | 9.92 | $9.93 | — |
| 2021-08-31 | 9.92 | $9.93 | — |
| 2021-08-30 | 9.92 | $9.93 | 45 |
| 2021-08-27 | 9.91 | $9.93 | 5 |
| 2021-08-26 | 9.91 | $9.93 | 25 |
| 2021-08-25 | 9.91 | $9.93 | 70 |
| 2021-08-24 | 9.90 | $9.93 | 1144 |
| 2021-08-23 | 9.90 | $9.90 | 8 |
| 2021-08-20 | 9.90 | $9.90 | 1011 |
| 2021-08-19 | 9.91 | $9.88 | — |
| 2021-08-18 | 9.91 | $9.88 | 4001 |
| 2021-08-17 | 9.92 | $9.92 | 2 |
| 2021-08-16 | 9.92 | $9.92 | 423662 |
| 2021-08-13 | 9.93 | $9.94 | 4 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.64
2024-03-01
Close Price
$10.70
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.69
Average
10.18
Maximum
13.35
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-03-01 | 10.64 | $10.70 | — |
| 2024-02-29 | 10.63 | $10.70 | — |
| 2024-02-28 | 10.61 | $10.70 | — |
| 2024-02-27 | 10.60 | $10.70 | — |
| 2024-02-26 | 10.59 | $10.70 | — |
| 2024-02-23 | 10.58 | $10.70 | — |
| 2024-02-22 | 10.56 | $10.70 | — |
| 2024-02-20 | 10.55 | $10.70 | — |
| 2024-02-16 | 10.54 | $10.70 | — |
| 2024-02-15 | 10.53 | $10.70 | — |
| 2024-02-14 | 10.51 | $10.70 | — |
| 2024-02-13 | 10.51 | $10.70 | — |
| 2024-02-12 | 10.50 | $10.70 | — |
| 2024-02-09 | 10.49 | $10.70 | — |
| 2024-02-08 | 10.49 | $10.70 | — |
| 2024-02-07 | 10.50 | $10.70 | — |
| 2024-02-06 | 10.51 | $10.70 | 151 |
| 2024-02-05 | 10.53 | $10.89 | 265 |
| 2024-02-02 | 10.50 | $10.64 | — |
| 2024-02-01 | 10.55 | $10.64 | — |
| 2024-01-31 | 10.62 | $10.64 | 722 |
| 2024-01-30 | 10.71 | $10.61 | 3234 |
| 2024-01-29 | 10.83 | $11.13 | — |
| 2024-01-26 | 10.83 | $11.13 | 2174 |
| 2024-01-25 | 10.82 | $10.82 | 814 |
| 2024-01-24 | 10.92 | $10.64 | 3781 |
| 2024-01-23 | 11.11 | $11.51 | 2514 |
| 2024-01-22 | 11.06 | $11.43 | — |
| 2024-01-19 | 11.04 | $11.43 | 2690 |
| 2024-01-18 | 11.02 | $10.89 | — |
| 2024-01-17 | 11.17 | $10.89 | — |
| 2024-01-16 | 11.35 | $10.89 | — |
| 2024-01-12 | 11.59 | $10.89 | 4529 |
| 2024-01-11 | 11.87 | $11.44 | — |
| 2024-01-10 | 12.05 | $11.44 | 5351 |
| 2024-01-09 | 12.27 | $10.80 | 1487 |
| 2024-01-08 | 12.73 | $11.40 | 1325 |
| 2024-01-05 | 13.10 | $12.30 | 1579 |
| 2024-01-04 | 13.25 | $12.73 | — |
| 2024-01-03 | 13.30 | $12.73 | 364 |
| 2024-01-02 | 13.35 | $13.66 | — |
| 2023-12-29 | 13.10 | $13.66 | 4151 |
| 2023-12-28 | 12.78 | $13.48 | 23439 |
| 2023-12-27 | 12.45 | $12.81 | 1778 |
| 2023-12-26 | 12.24 | $12.30 | 2388 |
| 2023-12-22 | 12.15 | $12.55 | 9530 |
| 2023-12-21 | 11.96 | $12.60 | 19633 |
| 2023-12-20 | 11.70 | $11.35 | 422 |
| 2023-12-19 | 11.77 | $11.10 | 4413 |
| 2023-12-18 | 11.94 | $11.44 | 537 |
| 2023-12-15 | 12.02 | $12.30 | — |
| 2023-12-14 | 11.85 | $12.30 | 1466 |
| 2023-12-13 | 11.64 | $11.20 | 1194 |
| 2023-12-12 | 11.73 | $11.70 | 2272 |
| 2023-12-11 | 11.67 | $11.25 | 2127 |
| 2023-12-08 | 11.73 | $11.70 | 11583 |
| 2023-12-07 | 11.66 | $10.70 | 731 |
| 2023-12-06 | 11.89 | $11.13 | 1459 |
| 2023-12-05 | 12.02 | $11.45 | 1067 |
| 2023-12-04 | 12.06 | $13.45 | 3598 |
| 2023-12-01 | 11.48 | $13.00 | 27686 |
| 2023-11-30 | 10.91 | $12.10 | 3537 |
| 2023-11-29 | 10.49 | $10.49 | — |
| 2023-11-28 | 10.49 | $10.49 | — |
| 2023-11-27 | 10.49 | $10.49 | — |
| 2023-11-24 | 10.49 | $10.49 | — |
| 2023-11-21 | 10.49 | $10.49 | — |
| 2023-11-20 | 10.48 | $10.49 | — |
| 2023-11-17 | 10.48 | $10.49 | — |
| 2023-11-16 | 10.48 | $10.49 | — |
| 2023-11-15 | 10.48 | $10.49 | — |
| 2023-11-14 | 10.48 | $10.49 | — |
| 2023-11-13 | 10.48 | $10.49 | — |
| 2023-11-10 | 10.48 | $10.49 | — |
| 2023-11-09 | 10.48 | $10.49 | — |
| 2023-11-08 | 10.48 | $10.49 | — |
| 2023-11-07 | 10.48 | $10.49 | — |
| 2023-11-06 | 10.48 | $10.49 | — |
| 2023-11-03 | 10.48 | $10.49 | — |
| 2023-11-02 | 10.48 | $10.49 | — |
| 2023-11-01 | 10.48 | $10.49 | — |
| 2023-10-31 | 10.48 | $10.49 | — |
| 2023-10-30 | 10.48 | $10.49 | — |
| 2023-10-27 | 10.49 | $10.49 | — |
| 2023-10-26 | 10.49 | $10.49 | — |
| 2023-10-25 | 10.49 | $10.49 | — |
| 2023-10-24 | 10.50 | $10.49 | 200 |
| 2023-10-23 | 10.51 | $10.52 | — |
| 2023-10-20 | 10.51 | $10.52 | — |
| 2023-10-19 | 10.51 | $10.52 | — |
| 2023-10-18 | 10.51 | $10.52 | — |
| 2023-10-17 | 10.51 | $10.52 | — |
| 2023-10-16 | 10.51 | $10.52 | — |
| 2023-10-13 | 10.51 | $10.52 | — |
| 2023-10-12 | 10.51 | $10.52 | — |
| 2023-10-11 | 10.52 | $10.52 | — |
| 2023-10-10 | 10.52 | $10.52 | — |
| 2023-10-09 | 10.53 | $10.52 | — |
| 2023-10-06 | 10.53 | $10.52 | — |
| 2023-10-05 | 10.54 | $10.52 | — |
| 2023-10-04 | 10.55 | $10.52 | — |
| 2023-10-03 | 10.57 | $10.52 | — |
| 2023-10-02 | 10.59 | $10.52 | 412 |
| 2023-09-29 | 10.61 | $10.60 | — |
| 2023-09-28 | 10.61 | $10.60 | — |
| 2023-09-27 | 10.60 | $10.60 | — |
| 2023-09-26 | 10.60 | $10.60 | — |
| 2023-09-25 | 10.60 | $10.60 | — |
| 2023-09-22 | 10.60 | $10.60 | — |
| 2023-09-21 | 10.59 | $10.60 | — |
| 2023-09-20 | 10.59 | $10.60 | — |
| 2023-09-19 | 10.58 | $10.60 | — |
| 2023-09-18 | 10.57 | $10.60 | 3300 |
| 2023-09-15 | 10.56 | $10.55 | — |
| 2023-09-14 | 10.56 | $10.55 | — |
| 2023-09-13 | 10.56 | $10.55 | — |
| 2023-09-12 | 10.56 | $10.55 | — |
| 2023-09-11 | 10.57 | $10.55 | — |
| 2023-09-08 | 10.57 | $10.55 | — |
| 2023-09-07 | 10.57 | $10.55 | — |
| 2023-09-06 | 10.57 | $10.55 | — |
| 2023-09-05 | 10.57 | $10.55 | — |
| 2023-09-01 | 10.58 | $10.55 | — |
| 2023-08-31 | 10.58 | $10.55 | — |
| 2023-08-30 | 10.58 | $10.55 | — |
| 2023-08-29 | 10.58 | $10.55 | — |
| 2023-08-28 | 10.58 | $10.55 | — |
| 2023-08-25 | 10.58 | $10.55 | — |
| 2023-08-24 | 10.58 | $10.55 | 5000 |
| 2023-08-23 | 10.58 | $10.55 | — |
| 2023-08-22 | 10.58 | $10.55 | — |
| 2023-08-21 | 10.58 | $10.55 | — |
| 2023-08-18 | 10.57 | $10.55 | — |
| 2023-08-17 | 10.57 | $10.55 | — |
| 2023-08-16 | 10.55 | $10.55 | — |
| 2023-08-15 | 10.54 | $10.55 | — |
| 2023-08-14 | 10.52 | $10.55 | — |
| 2023-08-11 | 10.50 | $10.55 | — |
| 2023-08-10 | 10.47 | $10.55 | — |
| 2023-08-09 | 10.44 | $10.55 | — |
| 2023-07-31 | 10.40 | $10.55 | 400 |
| 2023-07-28 | 10.35 | $10.35 | — |
| 2023-07-27 | 10.35 | $10.35 | — |
| 2023-07-26 | 10.35 | $10.35 | — |
| 2023-07-25 | 10.35 | $10.35 | — |
| 2023-07-24 | 10.35 | $10.35 | — |
| 2023-07-17 | 10.35 | $10.35 | 200 |
| 2023-07-14 | 10.35 | $10.36 | — |
| 2023-07-13 | 10.35 | $10.36 | — |
| 2023-07-12 | 10.34 | $10.36 | — |
| 2023-07-11 | 10.34 | $10.36 | — |
| 2023-07-10 | 10.34 | $10.36 | — |
| 2023-06-06 | 10.33 | $10.36 | 45476 |
| 2023-06-05 | 10.33 | $10.35 | 56401 |
| 2023-06-02 | 10.33 | $10.35 | 1354 |
| 2023-06-01 | 10.33 | $10.35 | 70505 |
| 2023-05-31 | 10.33 | $10.35 | 280231 |
| 2023-05-30 | 10.33 | $10.34 | 1001 |
| 2023-05-26 | 10.33 | $10.35 | 31634 |
| 2023-05-25 | 10.33 | $10.34 | 101 |
| 2023-05-24 | 10.33 | $10.31 | 1300 |
| 2023-05-23 | 10.35 | $10.36 | — |
| 2023-05-22 | 10.35 | $10.36 | 7564 |
| 2023-05-19 | 10.35 | $10.36 | — |
| 2023-05-18 | 10.36 | $10.36 | 6552 |
| 2023-05-17 | 10.37 | $10.33 | 2149 |
| 2023-05-16 | 10.38 | $10.36 | — |
| 2023-05-15 | 10.39 | $10.36 | 450 |
| 2023-05-12 | 10.41 | $10.32 | 600 |
| 2023-05-11 | 10.44 | $10.20 | — |
| 2023-05-10 | 10.51 | $10.20 | 100 |
| 2023-05-09 | 10.60 | $10.20 | 100 |
| 2023-05-08 | 10.71 | $10.74 | — |
| 2023-05-05 | 10.67 | $10.74 | — |
| 2023-05-04 | 10.62 | $10.74 | — |
| 2023-05-03 | 10.56 | $10.74 | — |
| 2023-05-02 | 10.48 | $10.74 | — |
| 2023-05-01 | 10.38 | $10.74 | 101 |
| 2023-04-28 | 10.26 | $10.29 | 101 |
| 2023-04-27 | 10.26 | $10.27 | — |
| 2023-04-26 | 10.26 | $10.27 | — |
| 2023-04-25 | 10.26 | $10.27 | — |
| 2023-04-24 | 10.26 | $10.27 | — |
| 2023-04-21 | 10.26 | $10.27 | — |
| 2023-04-20 | 10.27 | $10.27 | 1275 |
| 2023-04-19 | 10.27 | $10.29 | — |
| 2023-04-18 | 10.27 | $10.29 | 100 |
| 2023-04-17 | 10.27 | $10.27 | 100 |
| 2023-04-14 | 10.28 | $10.30 | — |
| 2023-04-13 | 10.28 | $10.30 | — |
| 2023-04-12 | 10.28 | $10.30 | — |
| 2023-04-11 | 10.28 | $10.30 | — |
| 2023-04-10 | 10.28 | $10.30 | — |
| 2023-04-06 | 10.29 | $10.30 | 1051 |
| 2023-04-05 | 10.29 | $10.27 | 1100 |
| 2023-04-04 | 10.30 | $10.28 | 1100 |
| 2023-04-03 | 10.31 | $10.40 | — |
| 2023-03-31 | 10.29 | $10.40 | 232 |
| 2023-03-30 | 10.27 | $10.25 | 923 |
| 2023-03-29 | 10.28 | $10.24 | — |
| 2023-03-28 | 10.31 | $10.24 | — |
| 2023-03-27 | 10.33 | $10.24 | 800 |
| 2023-03-24 | 10.37 | $10.24 | — |
| 2023-03-23 | 10.41 | $10.24 | 1000 |
| 2023-03-22 | 10.46 | $10.10 | 100 |
| 2023-03-21 | 10.57 | $10.08 | 100 |
| 2023-03-20 | 10.70 | $10.70 | — |
| 2023-03-17 | 10.66 | $10.70 | — |
| 2023-03-16 | 10.61 | $10.70 | — |
| 2023-03-15 | 10.55 | $10.70 | — |
| 2023-03-14 | 10.47 | $10.70 | — |
| 2023-03-13 | 10.37 | $10.70 | 1101 |
| 2023-03-10 | 10.26 | $10.22 | 1 |
| 2023-03-09 | 10.26 | $10.22 | 1 |
| 2023-03-08 | 10.27 | $10.22 | 1 |
| 2023-03-07 | 10.28 | $10.22 | 1 |
| 2023-03-06 | 10.28 | $10.22 | 56476 |
| 2023-03-03 | 10.29 | $10.19 | 1 |
| 2023-03-02 | 10.31 | $10.19 | 2 |
| 2023-03-01 | 10.34 | $10.19 | 7426 |
| 2023-02-28 | 10.37 | $10.64 | 2 |
| 2023-02-27 | 10.25 | $10.64 | 103 |
| 2023-02-24 | 10.12 | $10.12 | 5788 |
| 2023-02-23 | 10.12 | $10.11 | 100 |
| 2023-02-22 | 10.12 | $10.11 | 131 |
| 2023-02-21 | 10.12 | $10.11 | 100 |
| 2023-02-17 | 10.12 | $10.11 | 100 |
| 2023-02-16 | 10.12 | $10.11 | 140 |
| 2023-02-15 | 10.12 | $10.14 | 100 |
| 2023-02-14 | 10.12 | $10.10 | 100 |
| 2023-02-13 | 10.12 | $10.15 | 100 |
| 2023-02-10 | 10.10 | $10.09 | 101 |
| 2023-02-09 | 10.11 | $10.13 | 100 |
| 2023-02-08 | 10.10 | $10.09 | — |
| 2023-02-07 | 10.10 | $10.09 | 100 |
| 2023-02-06 | 10.10 | $10.09 | 101 |
| 2023-02-03 | 10.10 | $10.09 | 100 |
| 2023-02-02 | 10.10 | $10.11 | 100 |
| 2023-02-01 | 10.09 | $10.08 | 120 |
| 2023-01-31 | 10.10 | $10.07 | 100 |
| 2023-01-30 | 10.10 | $10.08 | 140 |
| 2023-01-27 | 10.10 | $10.09 | 100 |
| 2023-01-26 | 10.10 | $10.10 | 1 |
| 2023-01-25 | 10.10 | $10.10 | 12 |
| 2023-01-24 | 10.10 | $10.10 | 50 |
| 2023-01-23 | 10.09 | $10.10 | — |
| 2023-01-20 | 10.08 | $10.10 | 133 |
| 2023-01-19 | 10.07 | $10.07 | 155 |
| 2023-01-18 | 10.06 | $10.09 | 2 |
| 2023-01-17 | 10.05 | $10.09 | 5310 |
| 2023-01-13 | 10.04 | $10.04 | — |
| 2023-01-12 | 10.04 | $10.04 | 2 |
| 2023-01-11 | 10.03 | $10.04 | — |
| 2023-01-10 | 10.03 | $10.04 | — |
| 2023-01-09 | 10.02 | $10.04 | 8115 |
| 2023-01-06 | 10.02 | $10.02 | 4434 |
| 2023-01-05 | 10.02 | $10.03 | 1075 |
| 2023-01-04 | 10.01 | $10.02 | 13878 |
| 2023-01-03 | 10.01 | $9.99 | 1534 |
| 2022-12-30 | 10.01 | $10.00 | — |
| 2022-12-29 | 10.02 | $10.00 | — |
| 2022-12-28 | 10.02 | $10.00 | 2337 |
| 2022-12-27 | 10.03 | $10.02 | — |
| 2022-12-23 | 10.03 | $10.02 | — |
| 2022-12-22 | 10.03 | $10.02 | 37 |
| 2022-12-21 | 10.03 | $10.02 | — |
| 2022-12-20 | 10.03 | $10.02 | 104 |
| 2022-12-19 | 10.02 | $10.05 | 300 |
| 2022-12-16 | 10.01 | $10.02 | 167550 |
| 2022-12-15 | 10.00 | $10.00 | 1200 |
| 2022-12-14 | 10.00 | $9.99 | 2 |
| 2022-12-13 | 10.00 | $9.99 | 100 |
| 2022-12-12 | 10.00 | $9.98 | 2300 |
| 2022-12-09 | 10.00 | $9.99 | 602 |
| 2022-12-08 | 10.00 | $9.98 | — |
| 2022-12-07 | 10.00 | $9.98 | — |
| 2022-12-06 | 10.00 | $9.98 | 600 |
| 2022-12-05 | 10.00 | $9.96 | 150 |
| 2022-12-02 | 10.01 | $9.96 | 55080 |
| 2022-12-01 | 10.01 | $10.01 | 25 |
| 2022-11-30 | 10.01 | $10.01 | 12 |
| 2022-11-29 | 10.00 | $10.01 | — |
| 2022-11-28 | 9.99 | $10.01 | 13031 |
| 2022-11-25 | 9.97 | $10.00 | — |
| 2022-11-23 | 9.95 | $10.00 | — |
| 2022-11-22 | 9.93 | $10.00 | 3300 |
| 2022-11-21 | 9.90 | $10.00 | 7102 |
| 2022-11-18 | 9.87 | $9.87 | 300 |
| 2022-11-17 | 9.87 | $9.86 | — |
| 2022-11-16 | 9.87 | $9.86 | — |
| 2022-11-15 | 9.88 | $9.86 | — |
| 2022-11-14 | 9.88 | $9.86 | — |
| 2022-11-11 | 9.89 | $9.86 | — |
| 2022-11-10 | 9.90 | $9.86 | 2350 |
| 2022-11-09 | 9.90 | $9.91 | — |
| 2022-11-08 | 9.90 | $9.91 | 50 |
| 2022-11-07 | 9.89 | $9.91 | 114702 |
| 2022-11-04 | 9.88 | $9.87 | — |
| 2022-11-03 | 9.88 | $9.87 | — |
| 2022-11-02 | 9.88 | $9.87 | 5 |
| 2022-11-01 | 9.88 | $9.87 | 50 |
| 2022-10-31 | 9.88 | $9.87 | 230 |
| 2022-10-28 | 9.88 | $9.88 | 300 |
| 2022-10-27 | 9.88 | $9.88 | 3151 |
| 2022-10-26 | 9.87 | $9.87 | — |
| 2022-10-25 | 9.87 | $9.87 | — |
| 2022-10-24 | 9.86 | $9.87 | 1225 |
| 2022-10-21 | 9.85 | $9.86 | 7043 |
| 2022-10-20 | 9.85 | $9.85 | — |
| 2022-10-19 | 9.85 | $9.85 | — |
| 2022-10-18 | 9.84 | $9.85 | 2923 |
| 2022-10-17 | 9.84 | $9.85 | 600 |
| 2022-10-14 | 9.83 | $9.82 | 129 |
| 2022-10-13 | 9.83 | $9.81 | 202 |
| 2022-10-12 | 9.84 | $9.84 | 600 |
| 2022-10-11 | 9.83 | $9.83 | — |
| 2022-10-10 | 9.83 | $9.83 | 22500 |
| 2022-10-07 | 9.83 | $9.81 | 200 |
| 2022-10-06 | 9.83 | $9.83 | — |
| 2022-10-05 | 9.83 | $9.83 | 100 |
| 2022-10-04 | 9.82 | $9.82 | 731 |
| 2022-10-03 | 9.82 | $9.81 | 9474 |
| 2022-09-30 | 9.82 | $9.82 | 950 |
| 2022-09-29 | 9.81 | $9.82 | 350 |
| 2022-09-28 | 9.81 | $9.80 | 8771 |
| 2022-09-27 | 9.81 | $9.81 | 25422 |
| 2022-09-26 | 9.80 | $9.79 | — |
| 2022-09-23 | 9.80 | $9.79 | 4005 |
| 2022-09-22 | 9.80 | $9.81 | 24476 |
| 2022-09-21 | 9.80 | $9.79 | 24625 |
| 2022-09-20 | 9.79 | $9.81 | 3100 |
| 2022-09-19 | 9.79 | $9.81 | 47602 |
| 2022-09-16 | 9.77 | $9.80 | 2600 |
| 2022-09-15 | 9.76 | $9.80 | 13425 |
| 2022-09-14 | 9.75 | $9.72 | — |
| 2022-09-13 | 9.76 | $9.72 | — |
| 2022-09-12 | 9.78 | $9.72 | 200 |
| 2022-09-09 | 9.79 | $9.80 | 200 |
| 2022-09-08 | 9.79 | $9.77 | 110 |
| 2022-09-07 | 9.79 | $9.79 | 100 |
| 2022-09-06 | 9.78 | $9.80 | 47460 |
| 2022-09-02 | 9.77 | $9.79 | 310 |
| 2022-09-01 | 9.76 | $9.78 | 1080 |
| 2022-08-31 | 9.76 | $9.79 | 11034 |
| 2022-08-30 | 9.74 | $9.74 | 10877 |
| 2022-08-29 | 9.74 | $9.76 | 3900 |
| 2022-08-26 | 9.74 | $9.76 | 5593 |
| 2022-08-25 | 9.73 | $9.76 | 2260 |
| 2022-08-24 | 9.72 | $9.72 | 200 |
| 2022-08-23 | 9.73 | $9.72 | 2 |
| 2022-08-22 | 9.73 | $9.72 | — |
| 2022-08-19 | 9.73 | $9.72 | — |
| 2022-08-18 | 9.74 | $9.72 | 400 |
| 2022-08-17 | 9.74 | $9.75 | 1100 |
| 2022-08-16 | 9.74 | $9.75 | 651 |
| 2022-08-15 | 9.73 | $9.66 | 25578 |
| 2022-08-12 | 9.76 | $9.75 | — |
| 2022-08-11 | 9.76 | $9.75 | — |
| 2022-08-10 | 9.76 | $9.75 | — |
| 2022-08-09 | 9.76 | $9.75 | 100 |
| 2022-08-08 | 9.76 | $9.75 | 101 |
| 2022-08-05 | 9.76 | $9.75 | 2150 |
| 2022-08-04 | 9.76 | $9.76 | — |
| 2022-08-03 | 9.76 | $9.76 | 4706 |
| 2022-08-02 | 9.76 | $9.76 | — |
| 2022-08-01 | 9.76 | $9.76 | 200 |
| 2022-07-29 | 9.75 | $9.76 | 2 |
| 2022-07-28 | 9.75 | $9.76 | 100 |
| 2022-07-27 | 9.74 | $9.76 | 5630 |
| 2022-07-26 | 9.73 | $9.74 | 8800 |
| 2022-07-25 | 9.73 | $9.73 | — |
| 2022-07-22 | 9.73 | $9.73 | — |
| 2022-07-21 | 9.73 | $9.73 | 3000 |
| 2022-07-20 | 9.73 | $9.74 | 95763 |
| 2022-07-19 | 9.72 | $9.73 | 11419 |
| 2022-07-18 | 9.72 | $9.74 | 33629 |
| 2022-07-15 | 9.71 | $9.73 | 1856 |
| 2022-07-14 | 9.71 | $9.73 | 2380 |
| 2022-07-13 | 9.70 | $9.71 | 1065 |
| 2022-07-12 | 9.70 | $9.74 | 31694 |
| 2022-07-11 | 9.70 | $9.72 | 2104 |
| 2022-07-08 | 9.69 | $9.71 | — |
| 2022-07-07 | 9.69 | $9.71 | 402 |
| 2022-07-06 | 9.69 | $9.71 | 1590 |
| 2022-07-05 | 9.69 | $9.71 | 171 |
| 2022-07-01 | 9.70 | $9.71 | 240 |
| 2022-06-30 | 9.70 | $9.71 | 49283 |
| 2022-06-29 | 9.70 | $9.70 | — |
| 2022-06-28 | 9.71 | $9.70 | 4231 |
| 2022-06-27 | 9.72 | $9.85 | 1081 |
| 2022-06-24 | 9.69 | $9.70 | — |
| 2022-06-23 | 9.70 | $9.70 | 10 |
| 2022-06-22 | 9.71 | $9.70 | 25 |
| 2022-06-21 | 9.72 | $9.70 | 230 |
| 2022-06-17 | 9.74 | $9.71 | 14 |
| 2022-06-16 | 9.75 | $9.71 | 101 |
| 2022-06-15 | 9.78 | $9.72 | 53 |
| 2022-06-14 | 9.80 | $9.72 | 117951 |
| 2022-06-13 | 9.83 | $9.75 | — |
| 2022-06-10 | 9.85 | $9.75 | 1750 |
| 2022-06-09 | 9.89 | $9.73 | 102 |
| 2022-06-08 | 9.93 | $9.99 | 27 |
| 2022-06-07 | 9.90 | $9.99 | — |
| 2022-06-06 | 9.87 | $9.99 | 1 |
| 2022-06-03 | 9.82 | $9.99 | 442 |
| 2022-06-02 | 9.77 | $9.75 | 3788 |
| 2022-06-01 | 9.78 | $9.84 | — |
| 2022-05-31 | 9.77 | $9.84 | 3800 |
| 2022-05-27 | 9.75 | $9.73 | 5471 |
| 2022-05-26 | 9.76 | $9.70 | — |
| 2022-05-25 | 9.79 | $9.70 | — |
| 2022-05-24 | 9.83 | $9.70 | 800 |
| 2022-05-23 | 9.87 | $9.76 | 2660 |
| 2022-05-20 | 9.90 | $9.80 | 1630 |
| 2022-05-19 | 9.93 | $9.99 | 300 |
| 2022-05-18 | 9.90 | $10.00 | 2333 |
| 2022-05-17 | 9.86 | $9.82 | 500 |
| 2022-05-16 | 9.87 | $9.85 | 200 |
| 2022-05-13 | 9.87 | $9.82 | 844 |
| 2022-05-12 | 9.88 | $9.97 | 2529 |
| 2022-05-11 | 9.85 | $9.99 | 1795 |
| 2022-05-10 | 9.80 | $9.82 | 15595 |
| 2022-05-09 | 9.80 | $9.82 | 5488 |
| 2022-05-06 | 9.79 | $9.78 | — |
| 2022-05-05 | 9.80 | $9.78 | — |
| 2022-05-04 | 9.81 | $9.78 | — |
| 2022-05-03 | 9.82 | $9.78 | 50 |
| 2022-05-02 | 9.84 | $9.78 | 250 |
| 2022-04-29 | 9.85 | $9.84 | — |
| 2022-04-28 | 9.86 | $9.84 | — |
| 2022-04-27 | 9.86 | $9.84 | 3000 |
| 2022-04-26 | 9.86 | $9.85 | — |
| 2022-04-25 | 9.86 | $9.85 | — |
| 2022-04-22 | 9.86 | $9.85 | — |
| 2022-04-21 | 9.86 | $9.85 | — |
| 2022-04-20 | 9.85 | $9.85 | — |
| 2022-04-19 | 9.85 | $9.85 | — |
| 2022-04-18 | 9.85 | $9.85 | — |
| 2022-04-14 | 9.84 | $9.85 | — |
| 2022-04-13 | 9.84 | $9.85 | — |
| 2022-04-12 | 9.83 | $9.85 | — |
| 2022-04-11 | 9.82 | $9.85 | — |
| 2022-04-08 | 9.81 | $9.85 | — |
| 2022-04-07 | 9.79 | $9.85 | 1000 |
| 2022-04-06 | 9.78 | $9.88 | 2 |
| 2022-04-05 | 9.75 | $9.88 | 750 |
| 2022-04-04 | 9.72 | $9.74 | — |
| 2022-04-01 | 9.72 | $9.74 | — |
| 2022-03-31 | 9.73 | $9.74 | — |
| 2022-03-30 | 9.73 | $9.74 | 300100 |
| 2022-03-29 | 9.74 | $9.76 | — |
| 2022-03-28 | 9.75 | $9.76 | — |
| 2022-03-25 | 9.76 | $9.76 | — |
| 2022-03-24 | 9.77 | $9.76 | 4 |
| 2022-03-23 | 9.78 | $9.76 | — |
| 2022-03-22 | 9.80 | $9.76 | — |
| 2022-03-21 | 9.82 | $9.76 | 900 |
| 2022-03-18 | 9.85 | $9.86 | — |
| 2022-03-17 | 9.85 | $9.86 | 500 |
| 2022-03-16 | 9.85 | $9.74 | 400 |
| 2022-03-15 | 9.90 | $9.90 | — |
| 2022-03-14 | 9.90 | $9.90 | — |
| 2022-03-11 | 9.90 | $9.90 | — |
| 2022-03-10 | 9.90 | $9.90 | — |
| 2022-03-09 | 9.90 | $9.90 | 1 |
| 2022-03-08 | 9.90 | $9.90 | — |
| 2022-03-07 | 9.90 | $9.90 | 102 |
| 2022-03-04 | 9.90 | $9.90 | — |
| 2022-03-03 | 9.90 | $9.90 | — |
| 2022-03-02 | 9.91 | $9.90 | — |
| 2022-03-01 | 9.91 | $9.90 | — |
| 2022-02-28 | 9.91 | $9.90 | — |
| 2022-02-25 | 9.92 | $9.90 | — |
| 2022-02-24 | 9.92 | $9.90 | — |
| 2022-02-23 | 9.93 | $9.90 | — |
| 2022-02-22 | 9.94 | $9.90 | — |
| 2022-02-18 | 9.95 | $9.90 | — |
| 2022-02-17 | 9.96 | $9.90 | — |
| 2022-02-16 | 9.97 | $9.90 | 23 |
| 2022-02-15 | 9.98 | $9.90 | 804 |
| 2022-02-14 | 10.00 | $10.00 | 100 |
| 2022-02-11 | 9.99 | $10.00 | — |
| 2022-02-10 | 9.97 | $10.00 | — |
| 2022-02-09 | 9.95 | $10.00 | 1 |
| 2022-02-08 | 9.93 | $10.00 | 13050 |
| 2022-02-07 | 9.90 | $9.90 | — |
| 2022-02-04 | 9.89 | $9.90 | — |
| 2022-02-03 | 9.88 | $9.90 | — |
| 2022-02-02 | 9.87 | $9.90 | 3850 |
| 2022-02-01 | 9.86 | $10.00 | 52079 |
| 2022-01-31 | 9.81 | $9.80 | — |
| 2022-01-28 | 9.82 | $9.80 | — |
| 2022-01-27 | 9.83 | $9.80 | — |
| 2022-01-26 | 9.84 | $9.80 | — |
| 2022-01-25 | 9.86 | $9.80 | 940 |
| 2022-01-24 | 9.87 | $9.87 | — |
| 2022-01-21 | 9.87 | $9.87 | — |
| 2022-01-20 | 9.87 | $9.87 | — |
| 2022-01-19 | 9.86 | $9.87 | — |
| 2022-01-18 | 9.86 | $9.87 | — |
| 2022-01-14 | 9.85 | $9.87 | 1 |
| 2022-01-13 | 9.84 | $9.87 | — |
| 2022-01-12 | 9.83 | $9.87 | — |
| 2022-01-11 | 9.82 | $9.87 | 1600 |
| 2022-01-10 | 9.81 | $9.82 | — |
| 2022-01-07 | 9.81 | $9.82 | — |
| 2022-01-06 | 9.81 | $9.82 | 9 |
| 2022-01-05 | 9.81 | $9.82 | 608 |
| 2022-01-04 | 9.81 | $9.82 | — |
| 2022-01-03 | 9.81 | $9.82 | — |
| 2021-12-31 | 9.81 | $9.82 | — |
| 2021-12-30 | 9.82 | $9.82 | 51 |
| 2021-12-29 | 9.82 | $9.82 | 10 |
| 2021-12-28 | 9.83 | $9.82 | 1 |
| 2021-12-27 | 9.83 | $9.82 | — |
| 2021-12-23 | 9.85 | $9.82 | — |
| 2021-12-22 | 9.86 | $9.82 | 17600 |
| 2021-12-21 | 9.87 | $9.81 | 1000 |
| 2021-12-20 | 9.90 | $9.90 | — |
| 2021-12-17 | 9.90 | $9.90 | — |
| 2021-12-16 | 9.90 | $9.90 | — |
| 2021-12-15 | 9.89 | $9.90 | — |
| 2021-12-14 | 9.89 | $9.90 | — |
| 2021-12-13 | 9.89 | $9.90 | — |
| 2021-12-10 | 9.89 | $9.90 | 1 |
| 2021-12-09 | 9.89 | $9.90 | — |
| 2021-12-08 | 9.89 | $9.90 | 1100 |
| 2021-12-07 | 9.89 | $9.86 | 25 |
| 2021-12-06 | 9.90 | $9.86 | — |
| 2021-12-03 | 9.91 | $9.86 | 690 |
| 2021-12-02 | 9.92 | $9.92 | — |
| 2021-12-01 | 9.92 | $9.92 | — |
| 2021-11-30 | 9.92 | $9.92 | — |
| 2021-11-29 | 9.92 | $9.92 | — |
| 2021-11-26 | 9.92 | $9.92 | — |
| 2021-11-24 | 9.92 | $9.92 | — |
| 2021-11-23 | 9.91 | $9.92 | — |
| 2021-11-22 | 9.91 | $9.92 | 55 |
| 2021-11-19 | 9.91 | $9.92 | 1659 |
| 2021-11-18 | 9.90 | $9.90 | 1066 |
| 2021-11-17 | 9.90 | $9.85 | 12319 |
| 2021-11-16 | 9.92 | $9.89 | 3 |
| 2021-11-15 | 9.92 | $9.89 | — |
| 2021-11-12 | 9.93 | $9.89 | 2600 |
| 2021-11-11 | 9.94 | $9.90 | 202784 |
| 2021-11-10 | 9.94 | $10.00 | — |
| 2021-11-09 | 9.92 | $10.00 | — |
| 2021-11-08 | 9.89 | $10.00 | 500 |
| 2021-11-05 | 9.86 | $9.85 | — |
| 2021-11-04 | 9.86 | $9.85 | — |
| 2021-11-03 | 9.87 | $9.85 | — |
| 2021-11-02 | 9.88 | $9.85 | — |
| 2021-11-01 | 9.88 | $9.85 | 31026 |
| 2021-10-29 | 9.90 | $9.86 | 4491 |
| 2021-10-28 | 9.91 | $9.85 | 91296 |
| 2021-10-27 | 9.92 | $9.92 | 55132 |
| 2021-10-26 | 9.92 | $9.85 | — |
| 2021-10-25 | 9.93 | $9.85 | 3400 |
| 2021-10-22 | 9.95 | $9.98 | — |
| 2021-10-21 | 9.94 | $9.98 | — |
| 2021-10-20 | 9.92 | $9.98 | 700 |
| 2021-10-19 | 9.89 | $9.90 | — |
| 2021-10-18 | 9.88 | $9.90 | 1000 |
| 2021-10-15 | 9.88 | $9.88 | — |
| 2021-10-14 | 9.87 | $9.88 | 1 |
| 2021-10-13 | 9.87 | $9.88 | — |
| 2021-10-12 | 9.87 | $9.88 | — |
| 2021-10-11 | 9.86 | $9.88 | — |
| 2021-10-08 | 9.85 | $9.88 | — |
| 2021-10-07 | 9.85 | $9.88 | 97123 |
| 2021-10-06 | 9.84 | $9.85 | 15304 |
| 2021-10-05 | 9.83 | $9.85 | 151998 |
| 2021-10-04 | 9.83 | $9.84 | 19844 |
| 2021-10-01 | 9.83 | $9.85 | 32021 |
| 2021-09-30 | 9.83 | $9.85 | 5029 |
| 2021-09-29 | 9.83 | $9.85 | 242525 |
| 2021-09-28 | 9.83 | $9.82 | 500 |
| 2021-09-27 | 9.84 | $9.85 | 12746 |
| 2021-09-24 | 9.84 | $9.84 | 2806 |
| 2021-09-23 | 9.84 | $9.85 | — |
| 2021-09-22 | 9.84 | $9.85 | 25 |
| 2021-09-21 | 9.85 | $9.85 | 64040 |
| 2021-09-20 | 9.85 | $9.85 | 31267 |
| 2021-09-17 | 9.86 | $9.85 | 102515 |
| 2021-09-16 | 9.86 | $9.84 | 40151 |
| 2021-09-15 | 9.87 | $9.85 | 24139 |
| 2021-09-14 | 9.89 | $9.85 | 3500 |
| 2021-09-13 | 9.90 | $9.86 | 30 |
| 2021-09-10 | 9.91 | $9.86 | 300 |
| 2021-09-09 | 9.93 | $9.93 | — |
| 2021-09-08 | 9.93 | $9.93 | — |
| 2021-09-07 | 9.93 | $9.93 | — |
| 2021-09-03 | 9.93 | $9.93 | — |
| 2021-09-02 | 9.93 | $9.93 | — |
| 2021-09-01 | 9.93 | $9.93 | — |
| 2021-08-31 | 9.92 | $9.93 | — |
| 2021-08-30 | 9.92 | $9.93 | 45 |
| 2021-08-27 | 9.92 | $9.93 | 5 |
| 2021-08-26 | 9.92 | $9.93 | 25 |
| 2021-08-25 | 9.91 | $9.93 | 70 |
| 2021-08-24 | 9.91 | $9.93 | 1144 |
| 2021-08-23 | 9.90 | $9.90 | 8 |
| 2021-08-20 | 9.90 | $9.90 | 1011 |
| 2021-08-19 | 9.90 | $9.88 | — |
| 2021-08-18 | 9.91 | $9.88 | 4001 |
| 2021-08-17 | 9.93 | $9.92 | 2 |
| 2021-08-16 | 9.93 | $9.92 | 423662 |
| 2021-08-13 | 9.93 | $9.94 | 4 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.95
2024-03-01
Close Price
$10.70
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.09
Average
52.07
Maximum
99.31
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-03-01 | 44.95 | $10.70 | — |
| 2024-02-29 | 44.95 | $10.70 | — |
| 2024-02-28 | 44.95 | $10.70 | — |
| 2024-02-27 | 44.95 | $10.70 | — |
| 2024-02-26 | 44.95 | $10.70 | — |
| 2024-02-23 | 44.95 | $10.70 | — |
| 2024-02-22 | 44.95 | $10.70 | — |
| 2024-02-20 | 44.95 | $10.70 | — |
| 2024-02-16 | 44.95 | $10.70 | — |
| 2024-02-15 | 44.95 | $10.70 | — |
| 2024-02-14 | 44.95 | $10.70 | — |
| 2024-02-13 | 44.95 | $10.70 | — |
| 2024-02-12 | 44.95 | $10.70 | — |
| 2024-02-09 | 44.95 | $10.70 | — |
| 2024-02-08 | 44.95 | $10.70 | — |
| 2024-02-07 | 44.95 | $10.70 | — |
| 2024-02-06 | 44.95 | $10.70 | 151 |
| 2024-02-05 | 46.50 | $10.89 | 265 |
| 2024-02-02 | 44.08 | $10.64 | — |
| 2024-02-01 | 44.08 | $10.64 | — |
| 2024-01-31 | 44.09 | $10.64 | 722 |
| 2024-01-30 | 43.82 | $10.61 | 3234 |
| 2024-01-29 | 47.47 | $11.13 | — |
| 2024-01-26 | 47.47 | $11.13 | 2174 |
| 2024-01-25 | 45.01 | $10.82 | 814 |
| 2024-01-24 | 43.55 | $10.64 | 3781 |
| 2024-01-23 | 49.59 | $11.51 | 2514 |
| 2024-01-22 | 48.98 | $11.43 | — |
| 2024-01-19 | 48.98 | $11.43 | 2690 |
| 2024-01-18 | 44.85 | $10.89 | — |
| 2024-01-17 | 44.85 | $10.89 | — |
| 2024-01-16 | 44.85 | $10.89 | — |
| 2024-01-12 | 44.85 | $10.89 | 4529 |
| 2024-01-11 | 48.07 | $11.44 | — |
| 2024-01-10 | 48.07 | $11.44 | 5351 |
| 2024-01-09 | 43.83 | $10.80 | 1487 |
| 2024-01-08 | 47.27 | $11.40 | 1325 |
| 2024-01-05 | 53.22 | $12.30 | 1579 |
| 2024-01-04 | 56.45 | $12.73 | — |
| 2024-01-03 | 56.45 | $12.73 | 364 |
| 2024-01-02 | 64.03 | $13.66 | — |
| 2023-12-29 | 64.03 | $13.66 | 4151 |
| 2023-12-28 | 63.16 | $13.48 | 23439 |
| 2023-12-27 | 59.75 | $12.81 | 1778 |
| 2023-12-26 | 56.85 | $12.30 | 2388 |
| 2023-12-22 | 58.82 | $12.55 | 9530 |
| 2023-12-21 | 59.21 | $12.60 | 19633 |
| 2023-12-20 | 51.59 | $11.35 | 422 |
| 2023-12-19 | 49.81 | $11.10 | 4413 |
| 2023-12-18 | 52.30 | $11.44 | 537 |
| 2023-12-15 | 59.42 | $12.30 | — |
| 2023-12-14 | 59.42 | $12.30 | 1466 |
| 2023-12-13 | 51.85 | $11.20 | 1194 |
| 2023-12-12 | 56.40 | $11.70 | 2272 |
| 2023-12-11 | 52.86 | $11.25 | 2127 |
| 2023-12-08 | 57.27 | $11.70 | 11583 |
| 2023-12-07 | 48.14 | $10.70 | 731 |
| 2023-12-06 | 52.75 | $11.13 | 1459 |
| 2023-12-05 | 56.57 | $11.45 | 1067 |
| 2023-12-04 | 99.31 | $13.45 | 3598 |
| 2023-12-01 | 99.17 | $13.00 | 27686 |
| 2023-11-30 | 98.70 | $12.10 | 3537 |
| 2023-11-29 | 32.56 | $10.49 | — |
| 2023-11-28 | 32.56 | $10.49 | — |
| 2023-11-27 | 32.56 | $10.49 | — |
| 2023-11-24 | 32.56 | $10.49 | — |
| 2023-11-21 | 32.56 | $10.49 | — |
| 2023-11-20 | 32.56 | $10.49 | — |
| 2023-11-17 | 32.56 | $10.49 | — |
| 2023-11-16 | 32.56 | $10.49 | — |
| 2023-11-15 | 32.56 | $10.49 | — |
| 2023-11-14 | 32.56 | $10.49 | — |
| 2023-11-13 | 32.56 | $10.49 | — |
| 2023-11-10 | 32.56 | $10.49 | — |
| 2023-11-09 | 32.56 | $10.49 | — |
| 2023-11-08 | 32.56 | $10.49 | — |
| 2023-11-07 | 32.56 | $10.49 | — |
| 2023-11-06 | 32.56 | $10.49 | — |
| 2023-11-03 | 32.56 | $10.49 | — |
| 2023-11-02 | 32.56 | $10.49 | — |
| 2023-11-01 | 32.56 | $10.49 | — |
| 2023-10-31 | 32.56 | $10.49 | — |
| 2023-10-30 | 32.56 | $10.49 | — |
| 2023-10-27 | 32.56 | $10.49 | — |
| 2023-10-26 | 32.56 | $10.49 | — |
| 2023-10-25 | 32.56 | $10.49 | — |
| 2023-10-24 | 32.56 | $10.49 | 200 |
| 2023-10-23 | 44.13 | $10.52 | — |
| 2023-10-20 | 44.13 | $10.52 | — |
| 2023-10-19 | 44.13 | $10.52 | — |
| 2023-10-18 | 44.13 | $10.52 | — |
| 2023-10-17 | 44.13 | $10.52 | — |
| 2023-10-16 | 44.13 | $10.52 | — |
| 2023-10-13 | 44.13 | $10.52 | — |
| 2023-10-12 | 44.13 | $10.52 | — |
| 2023-10-11 | 44.13 | $10.52 | — |
| 2023-10-10 | 44.13 | $10.52 | — |
| 2023-10-09 | 44.13 | $10.52 | — |
| 2023-10-06 | 44.13 | $10.52 | — |
| 2023-10-05 | 44.13 | $10.52 | — |
| 2023-10-04 | 44.13 | $10.52 | — |
| 2023-10-03 | 44.13 | $10.52 | — |
| 2023-10-02 | 44.13 | $10.52 | 412 |
| 2023-09-29 | 75.67 | $10.60 | — |
| 2023-09-28 | 75.67 | $10.60 | — |
| 2023-09-27 | 75.67 | $10.60 | — |
| 2023-09-26 | 75.67 | $10.60 | — |
| 2023-09-25 | 75.67 | $10.60 | — |
| 2023-09-22 | 75.67 | $10.60 | — |
| 2023-09-21 | 75.67 | $10.60 | — |
| 2023-09-20 | 75.67 | $10.60 | — |
| 2023-09-19 | 75.67 | $10.60 | — |
| 2023-09-18 | 75.67 | $10.60 | 3300 |
| 2023-09-15 | 66.79 | $10.55 | — |
| 2023-09-14 | 66.79 | $10.55 | — |
| 2023-09-13 | 66.79 | $10.55 | — |
| 2023-09-12 | 66.79 | $10.55 | — |
| 2023-09-11 | 66.79 | $10.55 | — |
| 2023-09-08 | 66.79 | $10.55 | — |
| 2023-09-07 | 66.79 | $10.55 | — |
| 2023-09-06 | 66.79 | $10.55 | — |
| 2023-09-05 | 66.79 | $10.55 | — |
| 2023-09-01 | 66.79 | $10.55 | — |
| 2023-08-31 | 66.79 | $10.55 | — |
| 2023-08-30 | 66.79 | $10.55 | — |
| 2023-08-29 | 66.79 | $10.55 | — |
| 2023-08-28 | 66.79 | $10.55 | — |
| 2023-08-25 | 66.79 | $10.55 | — |
| 2023-08-24 | 66.79 | $10.55 | 5000 |
| 2023-08-23 | 66.79 | $10.55 | — |
| 2023-08-22 | 66.79 | $10.55 | — |
| 2023-08-21 | 66.79 | $10.55 | — |
| 2023-08-18 | 66.79 | $10.55 | — |
| 2023-08-17 | 66.79 | $10.55 | — |
| 2023-08-16 | 66.79 | $10.55 | — |
| 2023-08-15 | 66.79 | $10.55 | — |
| 2023-08-14 | 66.79 | $10.55 | — |
| 2023-08-11 | 66.79 | $10.55 | — |
| 2023-08-10 | 66.79 | $10.55 | — |
| 2023-08-09 | 66.79 | $10.55 | — |
| 2023-07-31 | 66.79 | $10.55 | 400 |
| 2023-07-28 | 49.11 | $10.35 | — |
| 2023-07-27 | 49.11 | $10.35 | — |
| 2023-07-26 | 49.11 | $10.35 | — |
| 2023-07-25 | 49.11 | $10.35 | — |
| 2023-07-24 | 49.11 | $10.35 | — |
| 2023-07-17 | 49.11 | $10.35 | 200 |
| 2023-07-14 | 50.09 | $10.36 | — |
| 2023-07-13 | 50.09 | $10.36 | — |
| 2023-07-12 | 50.09 | $10.36 | — |
| 2023-07-11 | 50.09 | $10.36 | — |
| 2023-07-10 | 50.09 | $10.36 | — |
| 2023-06-06 | 50.09 | $10.36 | 45476 |
| 2023-06-05 | 49.35 | $10.35 | 56401 |
| 2023-06-02 | 49.35 | $10.35 | 1354 |
| 2023-06-01 | 49.35 | $10.35 | 70505 |
| 2023-05-31 | 49.35 | $10.35 | 280231 |
| 2023-05-30 | 48.74 | $10.34 | 1001 |
| 2023-05-26 | 49.30 | $10.35 | 31634 |
| 2023-05-25 | 48.73 | $10.34 | 101 |
| 2023-05-24 | 47.02 | $10.31 | 1300 |
| 2023-05-23 | 49.64 | $10.36 | — |
| 2023-05-22 | 49.64 | $10.36 | 7564 |
| 2023-05-19 | 49.64 | $10.36 | — |
| 2023-05-18 | 49.64 | $10.36 | 6552 |
| 2023-05-17 | 48.23 | $10.33 | 2149 |
| 2023-05-16 | 49.55 | $10.36 | — |
| 2023-05-15 | 49.55 | $10.36 | 450 |
| 2023-05-12 | 47.83 | $10.32 | 600 |
| 2023-05-11 | 42.23 | $10.20 | — |
| 2023-05-10 | 42.23 | $10.20 | 100 |
| 2023-05-09 | 42.23 | $10.20 | 100 |
| 2023-05-08 | 71.65 | $10.74 | — |
| 2023-05-05 | 71.65 | $10.74 | — |
| 2023-05-04 | 71.65 | $10.74 | — |
| 2023-05-03 | 71.65 | $10.74 | — |
| 2023-05-02 | 71.65 | $10.74 | — |
| 2023-05-01 | 71.65 | $10.74 | 101 |
| 2023-04-28 | 50.61 | $10.29 | 101 |
| 2023-04-27 | 48.99 | $10.27 | — |
| 2023-04-26 | 48.99 | $10.27 | — |
| 2023-04-25 | 48.99 | $10.27 | — |
| 2023-04-24 | 48.99 | $10.27 | — |
| 2023-04-21 | 48.99 | $10.27 | — |
| 2023-04-20 | 48.99 | $10.27 | 1275 |
| 2023-04-19 | 50.20 | $10.29 | — |
| 2023-04-18 | 50.20 | $10.29 | 100 |
| 2023-04-17 | 49.07 | $10.27 | 100 |
| 2023-04-14 | 50.71 | $10.30 | — |
| 2023-04-13 | 50.71 | $10.30 | — |
| 2023-04-12 | 50.71 | $10.30 | — |
| 2023-04-11 | 50.71 | $10.30 | — |
| 2023-04-10 | 50.71 | $10.30 | — |
| 2023-04-06 | 50.71 | $10.30 | 1051 |
| 2023-04-05 | 49.47 | $10.27 | 1100 |
| 2023-04-04 | 49.87 | $10.28 | 1100 |
| 2023-04-03 | 54.92 | $10.40 | — |
| 2023-03-31 | 54.92 | $10.40 | 232 |
| 2023-03-30 | 49.10 | $10.25 | 923 |
| 2023-03-29 | 48.68 | $10.24 | — |
| 2023-03-28 | 48.68 | $10.24 | — |
| 2023-03-27 | 48.69 | $10.24 | 800 |
| 2023-03-24 | 48.68 | $10.24 | — |
| 2023-03-23 | 48.68 | $10.24 | 1000 |
| 2023-03-22 | 43.66 | $10.10 | 100 |
| 2023-03-21 | 42.90 | $10.08 | 100 |
| 2023-03-20 | 71.11 | $10.70 | — |
| 2023-03-17 | 71.11 | $10.70 | — |
| 2023-03-16 | 71.11 | $10.70 | — |
| 2023-03-15 | 71.11 | $10.70 | — |
| 2023-03-14 | 71.11 | $10.70 | — |
| 2023-03-13 | 71.11 | $10.70 | 1101 |
| 2023-03-10 | 53.83 | $10.22 | 1 |
| 2023-03-09 | 53.83 | $10.22 | 1 |
| 2023-03-08 | 53.83 | $10.22 | 1 |
| 2023-03-07 | 53.83 | $10.22 | 1 |
| 2023-03-06 | 53.83 | $10.22 | 56476 |
| 2023-03-03 | 52.45 | $10.19 | 1 |
| 2023-03-02 | 52.45 | $10.19 | 2 |
| 2023-03-01 | 52.45 | $10.19 | 7426 |
| 2023-02-28 | 85.03 | $10.64 | 2 |
| 2023-02-27 | 85.03 | $10.64 | 103 |
| 2023-02-24 | 57.51 | $10.12 | 5788 |
| 2023-02-23 | 56.04 | $10.11 | 100 |
| 2023-02-22 | 56.04 | $10.11 | 131 |
| 2023-02-21 | 56.04 | $10.11 | 100 |
| 2023-02-17 | 56.04 | $10.11 | 100 |
| 2023-02-16 | 56.04 | $10.11 | 140 |
| 2023-02-15 | 60.96 | $10.14 | 100 |
| 2023-02-14 | 56.07 | $10.10 | 100 |
| 2023-02-13 | 65.85 | $10.15 | 100 |
| 2023-02-10 | 57.38 | $10.09 | 101 |
| 2023-02-09 | 68.08 | $10.13 | 100 |
| 2023-02-08 | 61.20 | $10.09 | — |
| 2023-02-07 | 61.20 | $10.09 | 100 |
| 2023-02-06 | 61.20 | $10.09 | 101 |
| 2023-02-03 | 61.20 | $10.09 | 100 |
| 2023-02-02 | 67.09 | $10.11 | 100 |
| 2023-02-01 | 61.86 | $10.08 | 120 |
| 2023-01-31 | 59.85 | $10.07 | 100 |
| 2023-01-30 | 63.01 | $10.08 | 140 |
| 2023-01-27 | 66.35 | $10.09 | 100 |
| 2023-01-26 | 69.86 | $10.10 | 1 |
| 2023-01-25 | 69.86 | $10.10 | 12 |
| 2023-01-24 | 69.86 | $10.10 | 50 |
| 2023-01-23 | 69.86 | $10.10 | — |
| 2023-01-20 | 69.86 | $10.10 | 133 |
| 2023-01-19 | 65.64 | $10.07 | 155 |
| 2023-01-18 | 72.03 | $10.09 | 2 |
| 2023-01-17 | 72.03 | $10.09 | 5310 |
| 2023-01-13 | 64.15 | $10.04 | — |
| 2023-01-12 | 64.15 | $10.04 | 2 |
| 2023-01-11 | 64.15 | $10.04 | — |
| 2023-01-10 | 64.15 | $10.04 | — |
| 2023-01-09 | 64.15 | $10.04 | 8115 |
| 2023-01-06 | 60.73 | $10.02 | 4434 |
| 2023-01-05 | 63.62 | $10.03 | 1075 |
| 2023-01-04 | 61.90 | $10.02 | 13878 |
| 2023-01-03 | 55.97 | $9.99 | 1534 |
| 2022-12-30 | 57.38 | $10.00 | — |
| 2022-12-29 | 57.38 | $10.00 | — |
| 2022-12-28 | 57.38 | $10.00 | 2337 |
| 2022-12-27 | 64.35 | $10.02 | — |
| 2022-12-23 | 64.35 | $10.02 | — |
| 2022-12-22 | 64.35 | $10.02 | 37 |
| 2022-12-21 | 64.35 | $10.02 | — |
| 2022-12-20 | 64.35 | $10.02 | 104 |
| 2022-12-19 | 72.53 | $10.05 | 300 |
| 2022-12-16 | 68.76 | $10.02 | 167550 |
| 2022-12-15 | 65.78 | $10.00 | 1200 |
| 2022-12-14 | 64.16 | $9.99 | 2 |
| 2022-12-13 | 64.16 | $9.99 | 100 |
| 2022-12-12 | 61.70 | $9.98 | 2300 |
| 2022-12-09 | 66.00 | $9.99 | 602 |
| 2022-12-08 | 64.43 | $9.98 | — |
| 2022-12-07 | 64.43 | $9.98 | — |
| 2022-12-06 | 64.43 | $9.98 | 600 |
| 2022-12-05 | 60.97 | $9.96 | 150 |
| 2022-12-02 | 61.58 | $9.96 | 55080 |
| 2022-12-01 | 75.67 | $10.01 | 25 |
| 2022-11-30 | 75.67 | $10.01 | 12 |
| 2022-11-29 | 75.67 | $10.01 | — |
| 2022-11-28 | 75.67 | $10.01 | 13031 |
| 2022-11-25 | 74.97 | $10.00 | — |
| 2022-11-23 | 74.97 | $10.00 | — |
| 2022-11-22 | 74.97 | $10.00 | 3300 |
| 2022-11-21 | 74.97 | $10.00 | 7102 |
| 2022-11-18 | 55.95 | $9.87 | 300 |
| 2022-11-17 | 53.36 | $9.86 | — |
| 2022-11-16 | 53.36 | $9.86 | — |
| 2022-11-15 | 53.36 | $9.86 | — |
| 2022-11-14 | 53.36 | $9.86 | — |
| 2022-11-11 | 53.36 | $9.86 | — |
| 2022-11-10 | 53.36 | $9.86 | 2350 |
| 2022-11-09 | 68.08 | $9.91 | — |
| 2022-11-08 | 68.08 | $9.91 | 50 |
| 2022-11-07 | 68.08 | $9.91 | 114702 |
| 2022-11-04 | 60.63 | $9.87 | — |
| 2022-11-03 | 60.63 | $9.87 | — |
| 2022-11-02 | 60.63 | $9.87 | 5 |
| 2022-11-01 | 60.63 | $9.87 | 50 |
| 2022-10-31 | 60.63 | $9.87 | 230 |
| 2022-10-28 | 63.50 | $9.88 | 300 |
| 2022-10-27 | 63.50 | $9.88 | 3151 |
| 2022-10-26 | 61.87 | $9.87 | — |
| 2022-10-25 | 61.87 | $9.87 | — |
| 2022-10-24 | 61.87 | $9.87 | 1225 |
| 2022-10-21 | 60.36 | $9.86 | 7043 |
| 2022-10-20 | 58.80 | $9.85 | — |
| 2022-10-19 | 58.80 | $9.85 | — |
| 2022-10-18 | 58.80 | $9.85 | 2923 |
| 2022-10-17 | 58.80 | $9.85 | 600 |
| 2022-10-14 | 53.62 | $9.82 | 129 |
| 2022-10-13 | 52.82 | $9.81 | 202 |
| 2022-10-12 | 58.62 | $9.84 | 600 |
| 2022-10-11 | 57.13 | $9.83 | — |
| 2022-10-10 | 57.13 | $9.83 | 22500 |
| 2022-10-07 | 54.14 | $9.81 | 200 |
| 2022-10-06 | 57.98 | $9.83 | — |
| 2022-10-05 | 57.98 | $9.83 | 100 |
| 2022-10-04 | 56.59 | $9.82 | 731 |
| 2022-10-03 | 55.19 | $9.81 | 9474 |
| 2022-09-30 | 56.94 | $9.82 | 950 |
| 2022-09-29 | 56.94 | $9.82 | 350 |
| 2022-09-28 | 54.32 | $9.80 | 8771 |
| 2022-09-27 | 55.93 | $9.81 | 25422 |
| 2022-09-26 | 53.30 | $9.79 | — |
| 2022-09-23 | 53.30 | $9.79 | 4005 |
| 2022-09-22 | 56.34 | $9.81 | 24476 |
| 2022-09-21 | 53.84 | $9.79 | 24625 |
| 2022-09-20 | 56.94 | $9.81 | 3100 |
| 2022-09-19 | 56.94 | $9.81 | 47602 |
| 2022-09-16 | 55.79 | $9.80 | 2600 |
| 2022-09-15 | 55.79 | $9.80 | 13425 |
| 2022-09-14 | 45.24 | $9.72 | — |
| 2022-09-13 | 45.24 | $9.72 | — |
| 2022-09-12 | 45.24 | $9.72 | 200 |
| 2022-09-09 | 55.97 | $9.80 | 200 |
| 2022-09-08 | 52.40 | $9.77 | 110 |
| 2022-09-07 | 55.85 | $9.79 | 100 |
| 2022-09-06 | 57.65 | $9.80 | 47460 |
| 2022-09-02 | 56.32 | $9.79 | 310 |
| 2022-09-01 | 54.96 | $9.78 | 1080 |
| 2022-08-31 | 56.62 | $9.79 | 11034 |
| 2022-08-30 | 49.33 | $9.74 | 10877 |
| 2022-08-29 | 52.69 | $9.76 | 3900 |
| 2022-08-26 | 52.69 | $9.76 | 5593 |
| 2022-08-25 | 52.69 | $9.76 | 2260 |
| 2022-08-24 | 46.44 | $9.72 | 200 |
| 2022-08-23 | 46.44 | $9.72 | 2 |
| 2022-08-22 | 46.44 | $9.72 | — |
| 2022-08-19 | 46.44 | $9.72 | — |
| 2022-08-18 | 46.44 | $9.72 | 400 |
| 2022-08-17 | 50.31 | $9.75 | 1100 |
| 2022-08-16 | 50.30 | $9.75 | 651 |
| 2022-08-15 | 35.81 | $9.66 | 25578 |
| 2022-08-12 | 49.52 | $9.75 | — |
| 2022-08-11 | 49.52 | $9.75 | — |
| 2022-08-10 | 49.52 | $9.75 | — |
| 2022-08-09 | 49.52 | $9.75 | 100 |
| 2022-08-08 | 49.52 | $9.75 | 101 |
| 2022-08-05 | 49.52 | $9.75 | 2150 |
| 2022-08-04 | 51.12 | $9.76 | — |
| 2022-08-03 | 51.12 | $9.76 | 4706 |
| 2022-08-02 | 51.12 | $9.76 | — |
| 2022-08-01 | 51.12 | $9.76 | 200 |
| 2022-07-29 | 51.12 | $9.76 | 2 |
| 2022-07-28 | 51.12 | $9.76 | 100 |
| 2022-07-27 | 51.12 | $9.76 | 5630 |
| 2022-07-26 | 48.81 | $9.74 | 8800 |
| 2022-07-25 | 47.64 | $9.73 | — |
| 2022-07-22 | 47.64 | $9.73 | — |
| 2022-07-21 | 47.64 | $9.73 | 3000 |
| 2022-07-20 | 48.59 | $9.74 | 95763 |
| 2022-07-19 | 47.60 | $9.73 | 11419 |
| 2022-07-18 | 48.49 | $9.74 | 33629 |
| 2022-07-15 | 47.55 | $9.73 | 1856 |
| 2022-07-14 | 47.55 | $9.73 | 2380 |
| 2022-07-13 | 45.77 | $9.71 | 1065 |
| 2022-07-12 | 48.10 | $9.74 | 31694 |
| 2022-07-11 | 46.37 | $9.72 | 2104 |
| 2022-07-08 | 45.51 | $9.71 | — |
| 2022-07-07 | 45.51 | $9.71 | 402 |
| 2022-07-06 | 45.51 | $9.71 | 1590 |
| 2022-07-05 | 45.51 | $9.71 | 171 |
| 2022-07-01 | 45.51 | $9.71 | 240 |
| 2022-06-30 | 45.51 | $9.71 | 49283 |
| 2022-06-29 | 44.87 | $9.70 | — |
| 2022-06-28 | 44.87 | $9.70 | 4231 |
| 2022-06-27 | 53.51 | $9.85 | 1081 |
| 2022-06-24 | 43.09 | $9.70 | — |
| 2022-06-23 | 43.09 | $9.70 | 10 |
| 2022-06-22 | 43.09 | $9.70 | 25 |
| 2022-06-21 | 43.09 | $9.70 | 230 |
| 2022-06-17 | 43.62 | $9.71 | 14 |
| 2022-06-16 | 43.62 | $9.71 | 101 |
| 2022-06-15 | 44.11 | $9.72 | 53 |
| 2022-06-14 | 44.11 | $9.72 | 117951 |
| 2022-06-13 | 45.50 | $9.75 | — |
| 2022-06-10 | 45.50 | $9.75 | 1750 |
| 2022-06-09 | 44.45 | $9.73 | 102 |
| 2022-06-08 | 58.32 | $9.99 | 27 |
| 2022-06-07 | 58.32 | $9.99 | — |
| 2022-06-06 | 58.32 | $9.99 | 1 |
| 2022-06-03 | 58.32 | $9.99 | 442 |
| 2022-06-02 | 45.54 | $9.75 | 3788 |
| 2022-06-01 | 51.13 | $9.84 | — |
| 2022-05-31 | 51.13 | $9.84 | 3800 |
| 2022-05-27 | 43.30 | $9.73 | 5471 |
| 2022-05-26 | 41.09 | $9.70 | — |
| 2022-05-25 | 41.09 | $9.70 | — |
| 2022-05-24 | 41.09 | $9.70 | 800 |
| 2022-05-23 | 44.29 | $9.76 | 2660 |
| 2022-05-20 | 46.60 | $9.80 | 1630 |
| 2022-05-19 | 60.90 | $9.99 | 300 |
| 2022-05-18 | 61.84 | $10.00 | 2333 |
| 2022-05-17 | 47.99 | $9.82 | 500 |
| 2022-05-16 | 50.92 | $9.85 | 200 |
| 2022-05-13 | 47.90 | $9.82 | 844 |
| 2022-05-12 | 67.30 | $9.97 | 2529 |
| 2022-05-11 | 71.39 | $9.99 | 1795 |
| 2022-05-10 | 48.42 | $9.82 | 15595 |
| 2022-05-09 | 48.40 | $9.82 | 5488 |
| 2022-05-06 | 37.78 | $9.78 | — |
| 2022-05-05 | 37.78 | $9.78 | — |
| 2022-05-04 | 37.78 | $9.78 | — |
| 2022-05-03 | 37.78 | $9.78 | 50 |
| 2022-05-02 | 37.78 | $9.78 | 250 |
| 2022-04-29 | 50.08 | $9.84 | — |
| 2022-04-28 | 50.08 | $9.84 | — |
| 2022-04-27 | 50.08 | $9.84 | 3000 |
| 2022-04-26 | 52.03 | $9.85 | — |
| 2022-04-25 | 52.03 | $9.85 | — |
| 2022-04-22 | 52.03 | $9.85 | — |
| 2022-04-21 | 52.03 | $9.85 | — |
| 2022-04-20 | 52.03 | $9.85 | — |
| 2022-04-19 | 52.03 | $9.85 | — |
| 2022-04-18 | 52.03 | $9.85 | — |
| 2022-04-14 | 52.03 | $9.85 | — |
| 2022-04-13 | 52.03 | $9.85 | — |
| 2022-04-12 | 52.03 | $9.85 | — |
| 2022-04-11 | 52.03 | $9.85 | — |
| 2022-04-08 | 52.03 | $9.85 | — |
| 2022-04-07 | 52.03 | $9.85 | 1000 |
| 2022-04-06 | 55.37 | $9.88 | 2 |
| 2022-04-05 | 55.37 | $9.88 | 750 |
| 2022-04-04 | 35.06 | $9.74 | — |
| 2022-04-01 | 35.06 | $9.74 | — |
| 2022-03-31 | 35.06 | $9.74 | — |
| 2022-03-30 | 35.06 | $9.74 | 300100 |
| 2022-03-29 | 37.10 | $9.76 | — |
| 2022-03-28 | 37.10 | $9.76 | — |
| 2022-03-25 | 37.10 | $9.76 | — |
| 2022-03-24 | 37.10 | $9.76 | 4 |
| 2022-03-23 | 37.10 | $9.76 | — |
| 2022-03-22 | 37.10 | $9.76 | — |
| 2022-03-21 | 37.10 | $9.76 | 900 |
| 2022-03-18 | 46.48 | $9.86 | — |
| 2022-03-17 | 46.48 | $9.86 | 500 |
| 2022-03-16 | 25.09 | $9.74 | 400 |
| 2022-03-15 | 50.50 | $9.90 | — |
| 2022-03-14 | 50.50 | $9.90 | — |
| 2022-03-11 | 50.50 | $9.90 | — |
| 2022-03-10 | 50.50 | $9.90 | — |
| 2022-03-09 | 50.50 | $9.90 | 1 |
| 2022-03-08 | 50.50 | $9.90 | — |
| 2022-03-07 | 50.50 | $9.90 | 102 |
| 2022-03-04 | 50.50 | $9.90 | — |
| 2022-03-03 | 50.50 | $9.90 | — |
| 2022-03-02 | 50.50 | $9.90 | — |
| 2022-03-01 | 50.50 | $9.90 | — |
| 2022-02-28 | 50.50 | $9.90 | — |
| 2022-02-25 | 50.50 | $9.90 | — |
| 2022-02-24 | 50.50 | $9.90 | — |
| 2022-02-23 | 50.50 | $9.90 | — |
| 2022-02-22 | 50.50 | $9.90 | — |
| 2022-02-18 | 50.50 | $9.90 | — |
| 2022-02-17 | 50.50 | $9.90 | — |
| 2022-02-16 | 50.50 | $9.90 | 23 |
| 2022-02-15 | 50.50 | $9.90 | 804 |
| 2022-02-14 | 64.74 | $10.00 | 100 |
| 2022-02-11 | 64.74 | $10.00 | — |
| 2022-02-10 | 64.74 | $10.00 | — |
| 2022-02-09 | 64.74 | $10.00 | 1 |
| 2022-02-08 | 64.74 | $10.00 | 13050 |
| 2022-02-07 | 54.89 | $9.90 | — |
| 2022-02-04 | 54.89 | $9.90 | — |
| 2022-02-03 | 54.89 | $9.90 | — |
| 2022-02-02 | 54.89 | $9.90 | 3850 |
| 2022-02-01 | 71.05 | $10.00 | 52079 |
| 2022-01-31 | 34.32 | $9.80 | — |
| 2022-01-28 | 34.32 | $9.80 | — |
| 2022-01-27 | 34.32 | $9.80 | — |
| 2022-01-26 | 34.32 | $9.80 | — |
| 2022-01-25 | 34.32 | $9.80 | 940 |
| 2022-01-24 | 53.73 | $9.87 | — |
| 2022-01-21 | 53.73 | $9.87 | — |
| 2022-01-20 | 53.73 | $9.87 | — |
| 2022-01-19 | 53.73 | $9.87 | — |
| 2022-01-18 | 53.73 | $9.87 | — |
| 2022-01-14 | 53.73 | $9.87 | 1 |
| 2022-01-13 | 53.73 | $9.87 | — |
| 2022-01-12 | 53.73 | $9.87 | — |
| 2022-01-11 | 53.73 | $9.87 | 1600 |
| 2022-01-10 | 37.51 | $9.82 | — |
| 2022-01-07 | 37.51 | $9.82 | — |
| 2022-01-06 | 37.51 | $9.82 | 9 |
| 2022-01-05 | 37.51 | $9.82 | 608 |
| 2022-01-04 | 37.51 | $9.82 | — |
| 2022-01-03 | 37.51 | $9.82 | — |
| 2021-12-31 | 37.51 | $9.82 | — |
| 2021-12-30 | 37.51 | $9.82 | 51 |
| 2021-12-29 | 37.51 | $9.82 | 10 |
| 2021-12-28 | 37.51 | $9.82 | 1 |
| 2021-12-27 | 37.51 | $9.82 | — |
| 2021-12-23 | 37.51 | $9.82 | — |
| 2021-12-22 | 37.51 | $9.82 | 17600 |
| 2021-12-21 | 36.00 | $9.81 | 1000 |
| 2021-12-20 | 50.31 | $9.90 | — |
| 2021-12-17 | 50.31 | $9.90 | — |
| 2021-12-16 | 50.31 | $9.90 | — |
| 2021-12-15 | 50.31 | $9.90 | — |
| 2021-12-14 | 50.31 | $9.90 | — |
| 2021-12-13 | 50.31 | $9.90 | — |
| 2021-12-10 | 50.31 | $9.90 | 1 |
| 2021-12-09 | 50.31 | $9.90 | — |
| 2021-12-08 | 50.31 | $9.90 | 1100 |
| 2021-12-07 | 43.84 | $9.86 | 25 |
| 2021-12-06 | 43.84 | $9.86 | — |
| 2021-12-03 | 43.84 | $9.86 | 690 |
| 2021-12-02 | 52.65 | $9.92 | — |
| 2021-12-01 | 52.65 | $9.92 | — |
| 2021-11-30 | 52.65 | $9.92 | — |
| 2021-11-29 | 52.65 | $9.92 | — |
| 2021-11-26 | 52.65 | $9.92 | — |
| 2021-11-24 | 52.65 | $9.92 | — |
| 2021-11-23 | 52.65 | $9.92 | — |
| 2021-11-22 | 52.65 | $9.92 | 55 |
| 2021-11-19 | 52.65 | $9.92 | 1659 |
| 2021-11-18 | 50.56 | $9.90 | 1066 |
| 2021-11-17 | 44.78 | $9.85 | 12319 |
| 2021-11-16 | 49.15 | $9.89 | 3 |
| 2021-11-15 | 49.15 | $9.89 | — |
| 2021-11-12 | 49.15 | $9.89 | 2600 |
| 2021-11-11 | 50.20 | $9.90 | 202784 |
| 2021-11-10 | 62.97 | $10.00 | — |
| 2021-11-09 | 62.97 | $10.00 | — |
| 2021-11-08 | 62.97 | $10.00 | 500 |
| 2021-11-05 | 44.97 | $9.85 | — |
| 2021-11-04 | 44.97 | $9.85 | — |
| 2021-11-03 | 44.97 | $9.85 | — |
| 2021-11-02 | 44.97 | $9.85 | — |
| 2021-11-01 | 44.97 | $9.85 | 31026 |
| 2021-10-29 | 46.12 | $9.86 | 4491 |
| 2021-10-28 | 44.77 | $9.85 | 91296 |
| 2021-10-27 | 53.72 | $9.92 | 55132 |
| 2021-10-26 | 42.88 | $9.85 | — |
| 2021-10-25 | 42.88 | $9.85 | 3400 |
| 2021-10-22 | 70.60 | $9.98 | — |
| 2021-10-21 | 70.60 | $9.98 | — |
| 2021-10-20 | 70.60 | $9.98 | 700 |
| 2021-10-19 | 55.06 | $9.90 | — |
| 2021-10-18 | 55.06 | $9.90 | 1000 |
| 2021-10-15 | 49.44 | $9.88 | — |
| 2021-10-14 | 49.44 | $9.88 | 1 |
| 2021-10-13 | 49.44 | $9.88 | — |
| 2021-10-12 | 49.44 | $9.88 | — |
| 2021-10-11 | 49.44 | $9.88 | — |
| 2021-10-08 | 49.44 | $9.88 | — |
| 2021-10-07 | 49.44 | $9.88 | 97123 |
| 2021-10-06 | 41.30 | $9.85 | 15304 |
| 2021-10-05 | 41.30 | $9.85 | 151998 |
| 2021-10-04 | 38.31 | $9.84 | 19844 |
| 2021-10-01 | 40.26 | $9.85 | 32021 |
| 2021-09-30 | 40.26 | $9.85 | 5029 |
| 2021-09-29 | 40.26 | $9.85 | 242525 |
| 2021-09-28 | 31.28 | $9.82 | 500 |
| 2021-09-27 | 36.49 | $9.85 | 12746 |
| 2021-09-24 | 32.96 | $9.84 | 2806 |
| 2021-09-23 | 34.80 | $9.85 | — |
| 2021-09-22 | 34.80 | $9.85 | 25 |
| 2021-09-21 | 34.80 | $9.85 | 64040 |
| 2021-09-20 | 33.20 | $9.85 | 31267 |
| 2021-09-17 | 33.99 | $9.85 | 102515 |
| 2021-09-16 | 31.83 | $9.84 | 40151 |
| 2021-09-15 | 32.85 | $9.85 | 24139 |
| 2021-09-14 | 32.23 | $9.85 | 3500 |
| 2021-09-13 | 33.95 | $9.86 | 30 |
| 2021-09-10 | 33.95 | $9.86 | 300 |
| 2021-09-09 | 47.02 | $9.93 | — |
| 2021-09-08 | 47.02 | $9.93 | — |
| 2021-09-07 | 47.02 | $9.93 | — |
| 2021-09-03 | 47.02 | $9.93 | — |
| 2021-09-02 | 47.02 | $9.93 | — |
| 2021-09-01 | 47.02 | $9.93 | — |
| 2021-08-31 | 47.02 | $9.93 | — |
| 2021-08-30 | 47.02 | $9.93 | 45 |
| 2021-08-27 | 47.02 | $9.93 | 5 |
| 2021-08-26 | 47.02 | $9.93 | 25 |
| 2021-08-25 | 47.02 | $9.93 | 70 |
| 2021-08-24 | 47.02 | $9.93 | 1144 |
| 2021-08-23 | 41.83 | $9.90 | 8 |
| 2021-08-20 | 41.83 | $9.90 | 1011 |
| 2021-08-19 | 38.19 | $9.88 | — |
| 2021-08-18 | 38.19 | $9.88 | 4001 |
| 2021-08-17 | 43.04 | $9.92 | 2 |
| 2021-08-16 | 43.04 | $9.92 | 423662 |
| 2021-08-13 | 45.68 | $9.94 | 4 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-76.00
2024-03-01
Close Price
$10.70
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.44
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-03-01 | -76.00 | $10.70 | — |
| 2024-02-29 | -76.00 | $10.70 | — |
| 2024-02-28 | -94.34 | $10.70 | — |
| 2024-02-27 | -94.34 | $10.70 | — |
| 2024-02-26 | -94.34 | $10.70 | — |
| 2024-02-23 | -94.34 | $10.70 | — |
| 2024-02-22 | -94.34 | $10.70 | — |
| 2024-02-20 | -95.59 | $10.70 | — |
| 2024-02-16 | -95.59 | $10.70 | — |
| 2024-02-15 | -95.59 | $10.70 | — |
| 2024-02-14 | -95.59 | $10.70 | — |
| 2024-02-13 | -95.59 | $10.70 | — |
| 2024-02-12 | -95.59 | $10.70 | — |
| 2024-02-09 | -95.59 | $10.70 | — |
| 2024-02-08 | -95.59 | $10.70 | — |
| 2024-02-07 | -95.59 | $10.70 | — |
| 2024-02-06 | -95.59 | $10.70 | 151 |
| 2024-02-05 | -86.27 | $10.89 | 265 |
| 2024-02-02 | -98.92 | $10.64 | — |
| 2024-02-01 | -98.92 | $10.64 | — |
| 2024-01-31 | -98.90 | $10.64 | 722 |
| 2024-01-30 | -100.00 | $10.61 | 3234 |
| 2024-01-29 | -83.77 | $11.13 | — |
| 2024-01-26 | -91.91 | $11.13 | 2174 |
| 2024-01-25 | -97.03 | $10.82 | 814 |
| 2024-01-24 | -100.00 | $10.64 | 3781 |
| 2024-01-23 | -87.97 | $11.51 | 2514 |
| 2024-01-22 | -89.32 | $11.43 | — |
| 2024-01-19 | -89.32 | $11.43 | 2690 |
| 2024-01-18 | -98.47 | $10.89 | — |
| 2024-01-17 | -98.47 | $10.89 | — |
| 2024-01-16 | -98.47 | $10.89 | — |
| 2024-01-12 | -98.47 | $10.89 | 4529 |
| 2024-01-11 | -89.15 | $11.44 | — |
| 2024-01-10 | -89.15 | $11.44 | 5351 |
| 2024-01-09 | -100.00 | $10.80 | 1487 |
| 2024-01-08 | -92.98 | $11.40 | 1325 |
| 2024-01-05 | -73.33 | $12.30 | 1579 |
| 2024-01-04 | -66.17 | $12.73 | — |
| 2024-01-03 | -66.17 | $12.73 | 364 |
| 2024-01-02 | -50.67 | $13.66 | — |
| 2023-12-29 | -50.67 | $13.66 | 4151 |
| 2023-12-28 | -53.67 | $13.48 | 23439 |
| 2023-12-27 | -42.29 | $12.81 | 1778 |
| 2023-12-26 | -54.98 | $12.30 | 2388 |
| 2023-12-22 | -48.76 | $12.55 | 9530 |
| 2023-12-21 | -47.51 | $12.60 | 19633 |
| 2023-12-20 | -78.61 | $11.35 | 422 |
| 2023-12-19 | -84.83 | $11.10 | 4413 |
| 2023-12-18 | -76.37 | $11.44 | 537 |
| 2023-12-15 | -54.98 | $12.30 | — |
| 2023-12-14 | -54.98 | $12.30 | 1466 |
| 2023-12-13 | -82.34 | $11.20 | 1194 |
| 2023-12-12 | -69.90 | $11.70 | 2272 |
| 2023-12-11 | -81.09 | $11.25 | 2127 |
| 2023-12-08 | -69.90 | $11.70 | 11583 |
| 2023-12-07 | -94.78 | $10.70 | 731 |
| 2023-12-06 | -84.08 | $11.13 | 1459 |
| 2023-12-05 | -76.12 | $11.45 | 1067 |
| 2023-12-04 | -26.37 | $13.45 | 3598 |
| 2023-12-01 | -23.24 | $13.00 | 27686 |
| 2023-11-30 | 0.00 | $12.10 | 3537 |
| 2023-11-20 | 0.00 | $10.49 | — |
| 2023-11-17 | -75.00 | $10.49 | — |
| 2023-11-16 | -75.00 | $10.49 | — |
| 2023-11-15 | -75.00 | $10.49 | — |
| 2023-11-14 | -75.00 | $10.49 | — |
| 2023-11-13 | -75.00 | $10.49 | — |
| 2023-11-10 | -75.00 | $10.49 | — |
| 2023-11-09 | -75.00 | $10.49 | — |
| 2023-11-08 | -75.00 | $10.49 | — |
| 2023-11-07 | -75.00 | $10.49 | — |
| 2023-11-06 | -75.00 | $10.49 | — |
| 2023-11-03 | -75.00 | $10.49 | — |
| 2023-11-02 | -75.00 | $10.49 | — |
| 2023-11-01 | -75.00 | $10.49 | — |
| 2023-10-31 | -75.00 | $10.49 | — |
| 2023-10-30 | -75.00 | $10.49 | — |
| 2023-10-27 | -75.00 | $10.49 | — |
| 2023-10-26 | -91.67 | $10.49 | — |
| 2023-10-25 | -91.67 | $10.49 | — |
| 2023-10-24 | -91.67 | $10.49 | 200 |
| 2023-10-23 | -100.00 | $10.52 | — |
| 2023-10-20 | -100.00 | $10.52 | — |
| 2023-10-19 | -100.00 | $10.52 | — |
| 2023-10-18 | -100.00 | $10.52 | — |
| 2023-10-17 | -100.00 | $10.52 | — |
| 2023-10-16 | -100.00 | $10.52 | — |
| 2023-10-13 | -100.00 | $10.52 | — |
| 2023-10-12 | -100.00 | $10.52 | — |
| 2023-10-11 | -100.00 | $10.52 | — |
| 2023-10-10 | -100.00 | $10.52 | — |
| 2023-10-09 | -100.00 | $10.52 | — |
| 2023-10-06 | -100.00 | $10.52 | — |
| 2023-10-05 | -100.00 | $10.52 | — |
| 2023-10-04 | -100.00 | $10.52 | — |
| 2023-10-03 | -100.00 | $10.52 | — |
| 2023-10-02 | -100.00 | $10.52 | 412 |
| 2023-09-29 | 0.00 | $10.60 | — |
| 2023-09-28 | 0.00 | $10.60 | — |
| 2023-09-27 | 0.00 | $10.60 | — |
| 2023-09-26 | 0.00 | $10.60 | — |
| 2023-09-25 | 0.00 | $10.60 | — |
| 2023-09-22 | 0.00 | $10.60 | — |
| 2023-09-21 | 0.00 | $10.60 | — |
| 2023-09-20 | 0.00 | $10.60 | — |
| 2023-09-19 | 0.00 | $10.60 | — |
| 2023-09-18 | 0.00 | $10.60 | 3300 |
| 2023-09-01 | 0.00 | $10.55 | — |
| 2023-08-31 | 0.00 | $10.55 | — |
| 2023-08-30 | 0.00 | $10.55 | — |
| 2023-08-29 | 0.00 | $10.55 | — |
| 2023-08-28 | 0.00 | $10.55 | — |
| 2023-08-25 | 0.00 | $10.55 | — |
| 2023-08-24 | 0.00 | $10.55 | 5000 |
| 2023-08-23 | 0.00 | $10.55 | — |
| 2023-08-22 | 0.00 | $10.55 | — |
| 2023-08-21 | 0.00 | $10.55 | — |
| 2023-08-18 | 0.00 | $10.55 | — |
| 2023-08-17 | 0.00 | $10.55 | — |
| 2023-08-16 | 0.00 | $10.55 | — |
| 2023-08-15 | 0.00 | $10.55 | — |
| 2023-08-14 | 0.00 | $10.55 | — |
| 2023-08-11 | 0.00 | $10.55 | — |
| 2023-08-10 | 0.00 | $10.55 | — |
| 2023-08-09 | 0.00 | $10.55 | — |
| 2023-07-31 | 0.00 | $10.55 | 400 |
| 2023-07-28 | -45.45 | $10.35 | — |
| 2023-07-27 | -45.45 | $10.35 | — |
| 2023-07-26 | -45.45 | $10.35 | — |
| 2023-07-25 | -45.45 | $10.35 | — |
| 2023-07-24 | -45.45 | $10.35 | — |
| 2023-07-17 | -38.46 | $10.35 | 200 |
| 2023-07-14 | -30.77 | $10.36 | — |
| 2023-07-13 | -30.77 | $10.36 | — |
| 2023-07-12 | -30.77 | $10.36 | — |
| 2023-07-11 | -20.00 | $10.36 | — |
| 2023-07-10 | -20.00 | $10.36 | — |
| 2023-06-06 | -20.00 | $10.36 | 45476 |
| 2023-06-05 | -71.96 | $10.35 | 56401 |
| 2023-06-02 | -71.96 | $10.35 | 1354 |
| 2023-06-01 | -71.96 | $10.35 | 70505 |
| 2023-05-31 | -71.96 | $10.35 | 280231 |
| 2023-05-30 | -73.81 | $10.34 | 1001 |
| 2023-05-26 | -71.96 | $10.35 | 31634 |
| 2023-05-25 | -73.83 | $10.34 | 101 |
| 2023-05-24 | -79.44 | $10.31 | 1300 |
| 2023-05-23 | -70.09 | $10.36 | — |
| 2023-05-22 | -70.09 | $10.36 | 7564 |
| 2023-05-19 | -70.09 | $10.36 | — |
| 2023-05-18 | -70.09 | $10.36 | 6552 |
| 2023-05-17 | -75.70 | $10.33 | 2149 |
| 2023-05-16 | -70.09 | $10.36 | — |
| 2023-05-15 | -70.09 | $10.36 | 450 |
| 2023-05-12 | -77.57 | $10.32 | 600 |
| 2023-05-11 | -100.00 | $10.20 | — |
| 2023-05-10 | -100.00 | $10.20 | 100 |
| 2023-05-09 | -100.00 | $10.20 | 100 |
| 2023-05-08 | 0.00 | $10.74 | — |
| 2023-05-05 | 0.00 | $10.74 | — |
| 2023-05-04 | 0.00 | $10.74 | — |
| 2023-05-03 | 0.00 | $10.74 | — |
| 2023-05-02 | 0.00 | $10.74 | — |
| 2023-05-01 | 0.00 | $10.74 | 101 |
| 2023-04-28 | -84.62 | $10.29 | 101 |
| 2023-04-27 | -86.67 | $10.27 | — |
| 2023-04-26 | -81.25 | $10.27 | — |
| 2023-04-25 | -81.25 | $10.27 | — |
| 2023-04-24 | -81.25 | $10.27 | — |
| 2023-04-21 | -81.25 | $10.27 | — |
| 2023-04-20 | -75.67 | $10.27 | 1275 |
| 2023-04-19 | -36.67 | $10.29 | — |
| 2023-04-18 | -34.38 | $10.29 | 100 |
| 2023-04-17 | -69.35 | $10.27 | 100 |
| 2023-04-14 | -64.52 | $10.30 | — |
| 2023-04-13 | -64.52 | $10.30 | — |
| 2023-04-12 | -64.52 | $10.30 | — |
| 2023-04-11 | -64.52 | $10.30 | — |
| 2023-04-10 | -64.52 | $10.30 | — |
| 2023-04-06 | -64.52 | $10.30 | 1051 |
| 2023-04-05 | -69.35 | $10.27 | 1100 |
| 2023-04-04 | -67.74 | $10.28 | 1100 |
| 2023-04-03 | -48.39 | $10.40 | — |
| 2023-03-31 | -48.39 | $10.40 | 232 |
| 2023-03-30 | -72.58 | $10.25 | 923 |
| 2023-03-29 | -74.19 | $10.24 | — |
| 2023-03-28 | -74.19 | $10.24 | — |
| 2023-03-27 | -74.18 | $10.24 | 800 |
| 2023-03-24 | -74.19 | $10.24 | — |
| 2023-03-23 | -74.19 | $10.24 | 1000 |
| 2023-03-22 | -96.77 | $10.10 | 100 |
| 2023-03-21 | -100.00 | $10.08 | 100 |
| 2023-03-20 | 0.00 | $10.70 | — |
| 2023-03-17 | 0.00 | $10.70 | — |
| 2023-03-16 | 0.00 | $10.70 | — |
| 2023-03-15 | 0.00 | $10.70 | — |
| 2023-03-14 | 0.00 | $10.70 | — |
| 2023-03-13 | 0.00 | $10.70 | 1101 |
| 2023-03-10 | -76.36 | $10.22 | 1 |
| 2023-03-09 | -76.36 | $10.22 | 1 |
| 2023-03-08 | -76.36 | $10.22 | 1 |
| 2023-03-07 | -76.36 | $10.22 | 1 |
| 2023-03-06 | -76.36 | $10.22 | 56476 |
| 2023-03-03 | -81.82 | $10.19 | 1 |
| 2023-03-02 | -81.82 | $10.19 | 2 |
| 2023-03-01 | -80.36 | $10.19 | 7426 |
| 2023-02-28 | 0.00 | $10.64 | 2 |
| 2023-02-27 | 0.00 | $10.64 | 103 |
| 2023-02-24 | -50.00 | $10.12 | 5788 |
| 2023-02-23 | -50.00 | $10.11 | 100 |
| 2023-02-22 | -50.00 | $10.11 | 131 |
| 2023-02-21 | -50.00 | $10.11 | 100 |
| 2023-02-17 | -50.00 | $10.11 | 100 |
| 2023-02-16 | -50.00 | $10.11 | 140 |
| 2023-02-15 | -12.50 | $10.14 | 100 |
| 2023-02-14 | -62.50 | $10.10 | 100 |
| 2023-02-13 | 0.00 | $10.15 | 100 |
| 2023-02-10 | -44.44 | $10.09 | 101 |
| 2023-02-09 | 0.00 | $10.13 | 100 |
| 2023-02-08 | -28.57 | $10.09 | — |
| 2023-02-07 | -28.57 | $10.09 | 100 |
| 2023-02-06 | -25.00 | $10.09 | 101 |
| 2023-02-03 | -22.22 | $10.09 | 100 |
| 2023-02-02 | 0.00 | $10.11 | 100 |
| 2023-02-01 | -23.53 | $10.08 | 120 |
| 2023-01-31 | -19.35 | $10.07 | 100 |
| 2023-01-30 | -12.90 | $10.08 | 140 |
| 2023-01-27 | -6.45 | $10.09 | 100 |
| 2023-01-26 | 0.00 | $10.10 | 1 |
| 2023-01-25 | 0.00 | $10.10 | 12 |
| 2023-01-24 | 0.00 | $10.10 | 50 |
| 2023-01-23 | 0.00 | $10.10 | — |
| 2023-01-20 | 0.00 | $10.10 | 133 |
| 2023-01-19 | -13.79 | $10.07 | 155 |
| 2023-01-18 | 0.00 | $10.09 | 2 |
| 2023-01-17 | 0.00 | $10.09 | 5310 |
| 2023-01-13 | -9.52 | $10.04 | — |
| 2023-01-12 | -9.52 | $10.04 | 2 |
| 2023-01-11 | -9.52 | $10.04 | — |
| 2023-01-10 | -9.52 | $10.04 | — |
| 2023-01-09 | -9.52 | $10.04 | 8115 |
| 2023-01-06 | -28.57 | $10.02 | 4434 |
| 2023-01-05 | -19.05 | $10.03 | 1075 |
| 2023-01-04 | -28.57 | $10.02 | 13878 |
| 2023-01-03 | -57.14 | $9.99 | 1534 |
| 2022-12-30 | -59.52 | $10.00 | — |
| 2022-12-29 | -59.52 | $10.00 | — |
| 2022-12-28 | -59.52 | $10.00 | 2337 |
| 2022-12-27 | -32.47 | $10.02 | — |
| 2022-12-23 | -32.47 | $10.02 | — |
| 2022-12-22 | -32.47 | $10.02 | 37 |
| 2022-12-21 | -32.47 | $10.02 | — |
| 2022-12-20 | -32.47 | $10.02 | 104 |
| 2022-12-19 | 0.00 | $10.05 | 300 |
| 2022-12-16 | 0.00 | $10.02 | 167550 |
| 2022-12-15 | -12.50 | $10.00 | 1200 |
| 2022-12-14 | -11.56 | $9.99 | 2 |
| 2022-12-13 | -11.56 | $9.99 | 100 |
| 2022-12-12 | -21.77 | $9.98 | 2300 |
| 2022-12-09 | -11.56 | $9.99 | 602 |
| 2022-12-08 | -18.37 | $9.98 | — |
| 2022-12-07 | -18.37 | $9.98 | — |
| 2022-12-06 | -18.37 | $9.98 | 600 |
| 2022-12-05 | -33.61 | $9.96 | 150 |
| 2022-12-02 | -31.97 | $9.96 | 55080 |
| 2022-12-01 | 0.00 | $10.01 | 25 |
| 2022-11-30 | 0.00 | $10.01 | 12 |
| 2022-11-29 | 0.00 | $10.01 | — |
| 2022-11-28 | 0.00 | $10.01 | 13031 |
| 2022-11-25 | 0.00 | $10.00 | — |
| 2022-11-23 | 0.00 | $10.00 | — |
| 2022-11-22 | 0.00 | $10.00 | 3300 |
| 2022-11-21 | 0.00 | $10.00 | 7102 |
| 2022-11-18 | -38.44 | $9.87 | 300 |
| 2022-11-17 | -36.74 | $9.86 | — |
| 2022-11-16 | -36.74 | $9.86 | — |
| 2022-11-15 | -36.74 | $9.86 | — |
| 2022-11-14 | -36.74 | $9.86 | — |
| 2022-11-11 | -36.74 | $9.86 | — |
| 2022-11-10 | -36.74 | $9.86 | 2350 |
| 2022-11-09 | 0.00 | $9.91 | — |
| 2022-11-08 | 0.00 | $9.91 | 50 |
| 2022-11-07 | 0.00 | $9.91 | 114702 |
| 2022-11-04 | -17.23 | $9.87 | — |
| 2022-11-03 | -17.23 | $9.87 | — |
| 2022-11-02 | -17.23 | $9.87 | 5 |
| 2022-11-01 | -17.23 | $9.87 | 50 |
| 2022-10-31 | -17.23 | $9.87 | 230 |
| 2022-10-28 | -8.61 | $9.88 | 300 |
| 2022-10-27 | -8.61 | $9.88 | 3151 |
| 2022-10-26 | -22.22 | $9.87 | — |
| 2022-10-25 | -20.00 | $9.87 | — |
| 2022-10-24 | -20.00 | $9.87 | 1225 |
| 2022-10-21 | 0.00 | $9.86 | 7043 |
| 2022-10-20 | -53.33 | $9.85 | — |
| 2022-10-19 | -53.33 | $9.85 | — |
| 2022-10-18 | -53.33 | $9.85 | 2923 |
| 2022-10-17 | -53.33 | $9.85 | 600 |
| 2022-10-14 | -71.88 | $9.82 | 129 |
| 2022-10-13 | -75.00 | $9.81 | 202 |
| 2022-10-12 | -56.25 | $9.84 | 600 |
| 2022-10-11 | -47.62 | $9.83 | — |
| 2022-10-10 | -47.62 | $9.83 | 22500 |
| 2022-10-07 | -57.14 | $9.81 | 200 |
| 2022-10-06 | -47.62 | $9.83 | — |
| 2022-10-05 | -47.62 | $9.83 | 100 |
| 2022-10-04 | -52.38 | $9.82 | 731 |
| 2022-10-03 | -57.14 | $9.81 | 9474 |
| 2022-09-30 | -52.38 | $9.82 | 950 |
| 2022-09-29 | -52.38 | $9.82 | 350 |
| 2022-09-28 | -61.90 | $9.80 | 8771 |
| 2022-09-27 | -57.14 | $9.81 | 25422 |
| 2022-09-26 | -56.00 | $9.79 | — |
| 2022-09-23 | -56.00 | $9.79 | 4005 |
| 2022-09-22 | 0.00 | $9.81 | 24476 |
| 2022-09-21 | -15.38 | $9.79 | 24625 |
| 2022-09-20 | 0.00 | $9.81 | 3100 |
| 2022-09-19 | 0.00 | $9.81 | 47602 |
| 2022-09-16 | -7.69 | $9.80 | 2600 |
| 2022-09-15 | -7.69 | $9.80 | 13425 |
| 2022-09-14 | -66.67 | $9.72 | — |
| 2022-09-13 | -66.67 | $9.72 | — |
| 2022-09-12 | -57.14 | $9.72 | 200 |
| 2022-09-09 | -3.57 | $9.80 | 200 |
| 2022-09-08 | -21.43 | $9.77 | 110 |
| 2022-09-07 | -7.14 | $9.79 | 100 |
| 2022-09-06 | 0.00 | $9.80 | 47460 |
| 2022-09-02 | 0.00 | $9.79 | 310 |
| 2022-09-01 | -7.69 | $9.78 | 1080 |
| 2022-08-31 | 0.00 | $9.79 | 11034 |
| 2022-08-30 | -38.46 | $9.74 | 10877 |
| 2022-08-29 | -23.08 | $9.76 | 3900 |
| 2022-08-26 | -16.67 | $9.76 | 5593 |
| 2022-08-25 | -16.67 | $9.76 | 2260 |
| 2022-08-24 | -45.36 | $9.72 | 200 |
| 2022-08-23 | -45.36 | $9.72 | 2 |
| 2022-08-22 | -68.37 | $9.72 | — |
| 2022-08-19 | -68.37 | $9.72 | — |
| 2022-08-18 | -68.37 | $9.72 | 400 |
| 2022-08-17 | -53.79 | $9.75 | 1100 |
| 2022-08-16 | -53.85 | $9.75 | 651 |
| 2022-08-15 | -100.00 | $9.66 | 25578 |
| 2022-08-12 | -63.64 | $9.75 | — |
| 2022-08-11 | -63.64 | $9.75 | — |
| 2022-08-10 | -63.64 | $9.75 | — |
| 2022-08-09 | -63.64 | $9.75 | 100 |
| 2022-08-08 | -63.64 | $9.75 | 101 |
| 2022-08-05 | -63.64 | $9.75 | 2150 |
| 2022-08-04 | -57.58 | $9.76 | — |
| 2022-08-03 | -57.58 | $9.76 | 4706 |
| 2022-08-02 | -57.58 | $9.76 | — |
| 2022-08-01 | -57.58 | $9.76 | 200 |
| 2022-07-29 | -51.35 | $9.76 | 2 |
| 2022-07-28 | -46.34 | $9.76 | 100 |
| 2022-07-27 | -46.34 | $9.76 | 5630 |
| 2022-07-26 | -56.10 | $9.74 | 8800 |
| 2022-07-25 | -60.98 | $9.73 | — |
| 2022-07-22 | -60.98 | $9.73 | — |
| 2022-07-21 | -60.98 | $9.73 | 3000 |
| 2022-07-20 | -55.00 | $9.74 | 95763 |
| 2022-07-19 | -30.00 | $9.73 | 11419 |
| 2022-07-18 | -27.50 | $9.74 | 33629 |
| 2022-07-15 | -30.00 | $9.73 | 1856 |
| 2022-07-14 | -30.00 | $9.73 | 2380 |
| 2022-07-13 | -35.00 | $9.71 | 1065 |
| 2022-07-12 | -27.50 | $9.74 | 31694 |
| 2022-07-11 | -32.50 | $9.72 | 2104 |
| 2022-07-08 | -35.00 | $9.71 | — |
| 2022-07-07 | -51.85 | $9.71 | 402 |
| 2022-07-06 | -51.85 | $9.71 | 1590 |
| 2022-07-05 | -51.85 | $9.71 | 171 |
| 2022-07-01 | -51.85 | $9.71 | 240 |
| 2022-06-30 | -51.85 | $9.71 | 49283 |
| 2022-06-29 | -53.69 | $9.70 | — |
| 2022-06-28 | -53.69 | $9.70 | 4231 |
| 2022-06-27 | -25.93 | $9.85 | 1081 |
| 2022-06-24 | -53.70 | $9.70 | — |
| 2022-06-23 | -53.70 | $9.70 | 10 |
| 2022-06-22 | -53.70 | $9.70 | 25 |
| 2022-06-21 | -53.70 | $9.70 | 230 |
| 2022-06-17 | -87.53 | $9.71 | 14 |
| 2022-06-16 | -87.53 | $9.71 | 101 |
| 2022-06-15 | -84.87 | $9.72 | 53 |
| 2022-06-14 | -84.87 | $9.72 | 117951 |
| 2022-06-13 | -75.78 | $9.75 | — |
| 2022-06-10 | -75.78 | $9.75 | 1750 |
| 2022-06-09 | -81.84 | $9.73 | 102 |
| 2022-06-08 | -3.03 | $9.99 | 27 |
| 2022-06-07 | -3.03 | $9.99 | — |
| 2022-06-06 | -11.11 | $9.99 | 1 |
| 2022-06-03 | -11.11 | $9.99 | 442 |
| 2022-06-02 | -77.80 | $9.75 | 3788 |
| 2022-06-01 | -52.79 | $9.84 | — |
| 2022-05-31 | -52.79 | $9.84 | 3800 |
| 2022-05-27 | -84.00 | $9.73 | 5471 |
| 2022-05-26 | -91.69 | $9.70 | — |
| 2022-05-25 | -91.69 | $9.70 | — |
| 2022-05-24 | -91.69 | $9.70 | 800 |
| 2022-05-23 | -96.43 | $9.76 | 2660 |
| 2022-05-20 | -88.12 | $9.80 | 1630 |
| 2022-05-19 | -16.00 | $9.99 | 300 |
| 2022-05-18 | -12.00 | $10.00 | 2333 |
| 2022-05-17 | -84.00 | $9.82 | 500 |
| 2022-05-16 | -72.00 | $9.85 | 200 |
| 2022-05-13 | -84.00 | $9.82 | 844 |
| 2022-05-12 | -24.80 | $9.97 | 2529 |
| 2022-05-11 | -16.00 | $9.99 | 1795 |
| 2022-05-10 | -83.96 | $9.82 | 15595 |
| 2022-05-09 | -84.00 | $9.82 | 5488 |
| 2022-05-06 | -100.00 | $9.78 | — |
| 2022-05-05 | -100.00 | $9.78 | — |
| 2022-05-04 | -100.00 | $9.78 | — |
| 2022-05-03 | -100.00 | $9.78 | 50 |
| 2022-05-02 | -75.76 | $9.78 | 250 |
| 2022-04-29 | -38.36 | $9.84 | — |
| 2022-04-28 | -38.36 | $9.84 | — |
| 2022-04-27 | -38.36 | $9.84 | 3000 |
| 2022-04-26 | -18.52 | $9.85 | — |
| 2022-04-25 | -18.52 | $9.85 | — |
| 2022-04-22 | -18.52 | $9.85 | — |
| 2022-04-21 | -18.52 | $9.85 | — |
| 2022-04-20 | -18.52 | $9.85 | — |
| 2022-04-19 | -18.52 | $9.85 | — |
| 2022-04-18 | -18.52 | $9.85 | — |
| 2022-04-14 | -18.52 | $9.85 | — |
| 2022-04-13 | -18.52 | $9.85 | — |
| 2022-04-12 | -17.86 | $9.85 | — |
| 2022-04-11 | -30.30 | $9.85 | — |
| 2022-04-08 | -30.30 | $9.85 | — |
| 2022-04-07 | -30.30 | $9.85 | 1000 |
| 2022-04-06 | -15.15 | $9.88 | 2 |
| 2022-04-05 | -15.15 | $9.88 | 750 |
| 2022-04-04 | -96.97 | $9.74 | — |
| 2022-04-01 | -96.97 | $9.74 | — |
| 2022-03-31 | -96.97 | $9.74 | — |
| 2022-03-30 | -96.97 | $9.74 | 300100 |
| 2022-03-29 | -84.85 | $9.76 | — |
| 2022-03-28 | -84.85 | $9.76 | — |
| 2022-03-25 | -84.85 | $9.76 | — |
| 2022-03-24 | -84.85 | $9.76 | 4 |
| 2022-03-23 | -84.85 | $9.76 | — |
| 2022-03-22 | -84.85 | $9.76 | — |
| 2022-03-21 | -84.85 | $9.76 | 900 |
| 2022-03-18 | -24.55 | $9.86 | — |
| 2022-03-17 | -24.55 | $9.86 | 500 |
| 2022-03-16 | -100.00 | $9.74 | 400 |
| 2022-03-14 | -100.00 | $9.90 | — |
| 2022-03-11 | -100.00 | $9.90 | — |
| 2022-03-10 | -100.00 | $9.90 | — |
| 2022-03-09 | -100.00 | $9.90 | 1 |
| 2022-03-08 | -100.00 | $9.90 | — |
| 2022-03-07 | -100.00 | $9.90 | 102 |
| 2022-03-04 | -100.00 | $9.90 | — |
| 2022-03-03 | -100.00 | $9.90 | — |
| 2022-03-02 | -42.31 | $9.90 | — |
| 2022-03-01 | -42.31 | $9.90 | — |
| 2022-02-28 | -42.31 | $9.90 | — |
| 2022-02-25 | -42.31 | $9.90 | — |
| 2022-02-24 | -42.31 | $9.90 | — |
| 2022-02-23 | -42.31 | $9.90 | — |
| 2022-02-22 | -42.31 | $9.90 | — |
| 2022-02-18 | -42.31 | $9.90 | — |
| 2022-02-17 | -42.31 | $9.90 | — |
| 2022-02-16 | -42.31 | $9.90 | 23 |
| 2022-02-15 | -42.31 | $9.90 | 804 |
| 2022-02-14 | -3.85 | $10.00 | 100 |
| 2022-02-11 | -3.85 | $10.00 | — |
| 2022-02-10 | -3.85 | $10.00 | — |
| 2022-02-09 | -3.85 | $10.00 | 1 |
| 2022-02-08 | -3.85 | $10.00 | 13050 |
| 2022-02-07 | -40.00 | $9.90 | — |
| 2022-02-04 | -40.00 | $9.90 | — |
| 2022-02-03 | -40.00 | $9.90 | — |
| 2022-02-02 | -40.00 | $9.90 | 3850 |
| 2022-02-01 | 0.00 | $10.00 | 52079 |
| 2022-01-31 | -100.00 | $9.80 | — |
| 2022-01-28 | -100.00 | $9.80 | — |
| 2022-01-27 | -100.00 | $9.80 | — |
| 2022-01-26 | -100.00 | $9.80 | — |
| 2022-01-25 | -100.00 | $9.80 | 940 |
| 2022-01-24 | 0.00 | $9.87 | — |
| 2022-01-21 | 0.00 | $9.87 | — |
| 2022-01-20 | 0.00 | $9.87 | — |
| 2022-01-19 | 0.00 | $9.87 | — |
| 2022-01-18 | -26.40 | $9.87 | — |
| 2022-01-14 | -26.40 | $9.87 | 1 |
| 2022-01-13 | -26.40 | $9.87 | — |
| 2022-01-12 | -26.40 | $9.87 | — |
| 2022-01-11 | -26.40 | $9.87 | 1600 |
| 2022-01-10 | -80.00 | $9.82 | — |
| 2022-01-07 | -80.00 | $9.82 | — |
| 2022-01-06 | -80.00 | $9.82 | 9 |
| 2022-01-05 | -83.33 | $9.82 | 608 |
| 2022-01-04 | -83.33 | $9.82 | — |
| 2022-01-03 | -83.33 | $9.82 | — |
| 2021-12-31 | -83.33 | $9.82 | — |
| 2021-12-30 | -83.33 | $9.82 | 51 |
| 2021-12-29 | -83.33 | $9.82 | 10 |
| 2021-12-28 | -83.33 | $9.82 | 1 |
| 2021-12-27 | -83.33 | $9.82 | — |
| 2021-12-23 | -83.33 | $9.82 | — |
| 2021-12-22 | -83.33 | $9.82 | 17600 |
| 2021-12-21 | -100.00 | $9.81 | 1000 |
| 2021-12-20 | -33.33 | $9.90 | — |
| 2021-12-17 | -52.94 | $9.90 | — |
| 2021-12-16 | -52.94 | $9.90 | — |
| 2021-12-15 | -47.37 | $9.90 | — |
| 2021-12-14 | -47.37 | $9.90 | — |
| 2021-12-13 | -47.37 | $9.90 | — |
| 2021-12-10 | -47.37 | $9.90 | 1 |
| 2021-12-09 | -47.37 | $9.90 | — |
| 2021-12-08 | -66.67 | $9.90 | 1100 |
| 2021-12-07 | -93.33 | $9.86 | 25 |
| 2021-12-06 | -93.33 | $9.86 | — |
| 2021-12-03 | -93.33 | $9.86 | 690 |
| 2021-12-02 | -53.33 | $9.92 | — |
| 2021-12-01 | -53.33 | $9.92 | — |
| 2021-11-30 | -53.33 | $9.92 | — |
| 2021-11-29 | -50.00 | $9.92 | — |
| 2021-11-26 | -50.00 | $9.92 | — |
| 2021-11-24 | -50.00 | $9.92 | — |
| 2021-11-23 | -50.00 | $9.92 | — |
| 2021-11-22 | -50.00 | $9.92 | 55 |
| 2021-11-19 | -44.44 | $9.92 | 1659 |
| 2021-11-18 | -55.56 | $9.90 | 1066 |
| 2021-11-17 | -83.33 | $9.85 | 12319 |
| 2021-11-16 | -61.11 | $9.89 | 3 |
| 2021-11-15 | -61.11 | $9.89 | — |
| 2021-11-12 | -61.11 | $9.89 | 2600 |
| 2021-11-11 | -55.56 | $9.90 | 202784 |
| 2021-11-10 | 0.00 | $10.00 | — |
| 2021-11-09 | 0.00 | $10.00 | — |
| 2021-11-08 | 0.00 | $10.00 | 500 |
| 2021-11-05 | -81.25 | $9.85 | — |
| 2021-11-04 | -81.25 | $9.85 | — |
| 2021-11-03 | -81.25 | $9.85 | — |
| 2021-11-02 | -81.25 | $9.85 | — |
| 2021-11-01 | -81.25 | $9.85 | 31026 |
| 2021-10-29 | -75.00 | $9.86 | 4491 |
| 2021-10-28 | -81.25 | $9.85 | 91296 |
| 2021-10-27 | -37.50 | $9.92 | 55132 |
| 2021-10-26 | -68.42 | $9.85 | — |
| 2021-10-25 | -68.42 | $9.85 | 3400 |
| 2021-10-22 | 0.00 | $9.98 | — |
| 2021-10-21 | 0.00 | $9.98 | — |
| 2021-10-20 | 0.00 | $9.98 | 700 |
| 2021-10-19 | -39.50 | $9.90 | — |
| 2021-10-18 | -39.50 | $9.90 | 1000 |
| 2021-10-15 | -50.00 | $9.88 | — |
| 2021-10-14 | -50.00 | $9.88 | 1 |
| 2021-10-13 | -50.00 | $9.88 | — |
| 2021-10-12 | -50.00 | $9.88 | — |
| 2021-10-11 | -50.00 | $9.88 | — |
| 2021-10-08 | -50.00 | $9.88 | — |
| 2021-10-07 | -50.00 | $9.88 | 97123 |
| 2021-10-06 | -57.14 | $9.85 | 15304 |
| 2021-10-05 | -57.14 | $9.85 | 151998 |
| 2021-10-04 | -64.29 | $9.84 | 19844 |
| 2021-10-01 | -57.14 | $9.85 | 32021 |
| 2021-09-30 | -57.14 | $9.85 | 5029 |
| 2021-09-29 | -57.14 | $9.85 | 242525 |
| 2021-09-28 | -84.62 | $9.82 | 500 |
| 2021-09-27 | -61.54 | $9.85 | 12746 |
| 2021-09-24 | -69.23 | $9.84 | 2806 |
| 2021-09-23 | -61.54 | $9.85 | — |
| 2021-09-22 | -61.54 | $9.85 | 25 |
| 2021-09-21 | -61.54 | $9.85 | 64040 |
| 2021-09-20 | -90.14 | $9.85 | 31267 |
| 2021-09-17 | -84.84 | $9.85 | 102515 |
| 2021-09-16 | -96.03 | $9.84 | 40151 |
| 2021-09-15 | -88.89 | $9.85 | 24139 |
| 2021-09-14 | -91.22 | $9.85 | 3500 |
| 2021-09-13 | -100.00 | $9.86 | 30 |
| 2021-09-10 | -100.00 | $9.86 | 300 |
| 2021-09-09 | -16.67 | $9.93 | — |
| 2021-09-08 | -16.67 | $9.93 | — |
| 2021-09-07 | -16.67 | $9.93 | — |
| 2021-09-03 | -16.67 | $9.93 | — |
| 2021-09-02 | -16.67 | $9.93 | — |
| 2021-09-01 | -16.67 | $9.93 | — |
| 2021-08-31 | -16.67 | $9.93 | — |
| 2021-08-30 | -11.11 | $9.93 | 45 |
| 2021-08-27 | -11.11 | $9.93 | 5 |
| 2021-08-26 | -20.00 | $9.93 | 25 |
| 2021-08-25 | -27.27 | $9.93 | 70 |
| 2021-08-24 | -27.27 | $9.93 | 1144 |
| 2021-08-23 | -54.55 | $9.90 | 8 |
| 2021-08-20 | -54.55 | $9.90 | 1011 |
| 2021-08-19 | -72.73 | $9.88 | — |
| 2021-08-18 | -72.73 | $9.88 | 4001 |
| 2021-08-17 | -36.45 | $9.92 | 2 |
| 2021-08-16 | -36.45 | $9.92 | 423662 |
| 2021-08-13 | -18.18 | $9.94 | 4 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
32.81
2024-03-01
Close Price
$10.70
Average Directional Index - Detailed Analysis
Minimum
7.11
Average
26.42
Maximum
75.25
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-03-01 | 32.81 | $10.70 | — |
| 2024-02-29 | 32.78 | $10.70 | — |
| 2024-02-28 | 32.76 | $10.70 | — |
| 2024-02-27 | 32.73 | $10.70 | — |
| 2024-02-26 | 32.71 | $10.70 | — |
| 2024-02-23 | 32.68 | $10.70 | — |
| 2024-02-22 | 32.65 | $10.70 | — |
| 2024-02-20 | 32.62 | $10.70 | — |
| 2024-02-16 | 32.58 | $10.70 | — |
| 2024-02-15 | 32.55 | $10.70 | — |
| 2024-02-14 | 32.51 | $10.70 | — |
| 2024-02-13 | 32.47 | $10.70 | — |
| 2024-02-12 | 32.43 | $10.70 | — |
| 2024-02-09 | 32.39 | $10.70 | — |
| 2024-02-08 | 32.35 | $10.70 | — |
| 2024-02-07 | 32.30 | $10.70 | — |
| 2024-02-06 | 32.25 | $10.70 | 151 |
| 2024-02-05 | 32.20 | $10.89 | 265 |
| 2024-02-02 | 31.97 | $10.64 | — |
| 2024-02-01 | 31.84 | $10.64 | — |
| 2024-01-31 | 31.71 | $10.64 | 722 |
| 2024-01-30 | 31.56 | $10.61 | 3234 |
| 2024-01-29 | 31.41 | $11.13 | — |
| 2024-01-26 | 31.66 | $11.13 | 2174 |
| 2024-01-25 | 31.92 | $10.82 | 814 |
| 2024-01-24 | 32.37 | $10.64 | 3781 |
| 2024-01-23 | 32.85 | $11.51 | 2514 |
| 2024-01-22 | 32.77 | $11.43 | — |
| 2024-01-19 | 33.17 | $11.43 | 2690 |
| 2024-01-18 | 33.59 | $10.89 | — |
| 2024-01-17 | 34.59 | $10.89 | — |
| 2024-01-16 | 35.64 | $10.89 | — |
| 2024-01-12 | 36.75 | $10.89 | 4529 |
| 2024-01-11 | 37.92 | $11.44 | — |
| 2024-01-10 | 38.81 | $11.44 | 5351 |
| 2024-01-09 | 39.75 | $10.80 | 1487 |
| 2024-01-08 | 40.80 | $11.40 | 1325 |
| 2024-01-05 | 41.55 | $12.30 | 1579 |
| 2024-01-04 | 41.79 | $12.73 | — |
| 2024-01-03 | 42.25 | $12.73 | 364 |
| 2024-01-02 | 42.74 | $13.66 | — |
| 2023-12-29 | 42.64 | $13.66 | 4151 |
| 2023-12-28 | 42.55 | $13.48 | 23439 |
| 2023-12-27 | 41.79 | $12.81 | 1778 |
| 2023-12-26 | 42.13 | $12.30 | 2388 |
| 2023-12-22 | 42.27 | $12.55 | 9530 |
| 2023-12-21 | 42.04 | $12.60 | 19633 |
| 2023-12-20 | 41.85 | $11.35 | 422 |
| 2023-12-19 | 42.67 | $11.10 | 4413 |
| 2023-12-18 | 43.54 | $11.44 | 537 |
| 2023-12-15 | 44.10 | $12.30 | — |
| 2023-12-14 | 43.73 | $12.30 | 1466 |
| 2023-12-13 | 43.33 | $11.20 | 1194 |
| 2023-12-12 | 43.18 | $11.70 | 2272 |
| 2023-12-11 | 43.15 | $11.25 | 2127 |
| 2023-12-08 | 43.42 | $11.70 | 11583 |
| 2023-12-07 | 43.22 | $10.70 | 731 |
| 2023-12-06 | 43.87 | $11.13 | 1459 |
| 2023-12-05 | 44.12 | $11.45 | 1067 |
| 2023-12-04 | 43.63 | $13.45 | 3598 |
| 2023-12-01 | 40.72 | $13.00 | 27686 |
| 2023-11-30 | 37.68 | $12.10 | 3537 |
| 2023-11-29 | 34.55 | $10.49 | — |
| 2023-11-28 | 34.29 | $10.49 | — |
| 2023-11-27 | 34.01 | $10.49 | — |
| 2023-11-24 | 33.71 | $10.49 | — |
| 2023-11-21 | 33.40 | $10.49 | — |
| 2023-11-20 | 33.07 | $10.49 | — |
| 2023-11-17 | 32.72 | $10.49 | — |
| 2023-11-16 | 32.36 | $10.49 | — |
| 2023-11-15 | 31.97 | $10.49 | — |
| 2023-11-14 | 31.57 | $10.49 | — |
| 2023-11-13 | 31.15 | $10.49 | — |
| 2023-11-10 | 30.70 | $10.49 | — |
| 2023-11-09 | 30.23 | $10.49 | — |
| 2023-11-08 | 29.73 | $10.49 | — |
| 2023-11-07 | 29.21 | $10.49 | — |
| 2023-11-06 | 28.66 | $10.49 | — |
| 2023-11-03 | 28.09 | $10.49 | — |
| 2023-11-02 | 27.48 | $10.49 | — |
| 2023-11-01 | 26.84 | $10.49 | — |
| 2023-10-31 | 26.16 | $10.49 | — |
| 2023-10-30 | 25.45 | $10.49 | — |
| 2023-10-27 | 24.71 | $10.49 | — |
| 2023-10-26 | 23.92 | $10.49 | — |
| 2023-10-25 | 23.09 | $10.49 | — |
| 2023-10-24 | 22.22 | $10.49 | 200 |
| 2023-10-23 | 21.31 | $10.52 | — |
| 2023-10-20 | 21.79 | $10.52 | — |
| 2023-10-19 | 22.30 | $10.52 | — |
| 2023-10-18 | 22.83 | $10.52 | — |
| 2023-10-17 | 23.40 | $10.52 | — |
| 2023-10-16 | 23.99 | $10.52 | — |
| 2023-10-13 | 24.61 | $10.52 | — |
| 2023-10-12 | 25.27 | $10.52 | — |
| 2023-10-11 | 25.96 | $10.52 | — |
| 2023-10-10 | 26.69 | $10.52 | — |
| 2023-10-09 | 27.46 | $10.52 | — |
| 2023-10-06 | 28.27 | $10.52 | — |
| 2023-10-05 | 29.12 | $10.52 | — |
| 2023-10-04 | 30.01 | $10.52 | — |
| 2023-10-03 | 30.95 | $10.52 | — |
| 2023-10-02 | 31.94 | $10.52 | 412 |
| 2023-09-29 | 32.98 | $10.60 | — |
| 2023-09-28 | 32.26 | $10.60 | — |
| 2023-09-27 | 31.50 | $10.60 | — |
| 2023-09-26 | 30.69 | $10.60 | — |
| 2023-09-25 | 29.85 | $10.60 | — |
| 2023-09-22 | 28.96 | $10.60 | — |
| 2023-09-21 | 28.02 | $10.60 | — |
| 2023-09-20 | 27.03 | $10.60 | — |
| 2023-09-19 | 25.99 | $10.60 | — |
| 2023-09-18 | 24.90 | $10.60 | 3300 |
| 2023-09-15 | 23.75 | $10.55 | — |
| 2023-09-14 | 23.48 | $10.55 | — |
| 2023-09-13 | 23.19 | $10.55 | — |
| 2023-09-12 | 22.89 | $10.55 | — |
| 2023-09-11 | 22.57 | $10.55 | — |
| 2023-09-08 | 22.23 | $10.55 | — |
| 2023-09-07 | 21.88 | $10.55 | — |
| 2023-09-06 | 21.51 | $10.55 | — |
| 2023-09-05 | 21.12 | $10.55 | — |
| 2023-09-01 | 20.70 | $10.55 | — |
| 2023-08-31 | 20.27 | $10.55 | — |
| 2023-08-30 | 19.81 | $10.55 | — |
| 2023-08-29 | 19.33 | $10.55 | — |
| 2023-08-28 | 18.83 | $10.55 | — |
| 2023-08-25 | 18.30 | $10.55 | — |
| 2023-08-24 | 17.74 | $10.55 | 5000 |
| 2023-08-23 | 17.15 | $10.55 | — |
| 2023-08-22 | 16.53 | $10.55 | — |
| 2023-08-21 | 15.87 | $10.55 | — |
| 2023-08-18 | 15.18 | $10.55 | — |
| 2023-08-17 | 14.46 | $10.55 | — |
| 2023-08-16 | 13.70 | $10.55 | — |
| 2023-08-15 | 12.90 | $10.55 | — |
| 2023-08-14 | 12.05 | $10.55 | — |
| 2023-08-11 | 11.16 | $10.55 | — |
| 2023-08-10 | 10.23 | $10.55 | — |
| 2023-08-09 | 9.24 | $10.55 | — |
| 2023-07-31 | 8.20 | $10.55 | 400 |
| 2023-07-28 | 7.11 | $10.35 | — |
| 2023-07-27 | 7.26 | $10.35 | — |
| 2023-07-26 | 7.42 | $10.35 | — |
| 2023-07-25 | 7.59 | $10.35 | — |
| 2023-07-24 | 7.76 | $10.35 | — |
| 2023-07-17 | 7.95 | $10.35 | 200 |
| 2023-07-14 | 8.14 | $10.36 | — |
| 2023-07-13 | 8.43 | $10.36 | — |
| 2023-07-12 | 8.74 | $10.36 | — |
| 2023-07-11 | 9.07 | $10.36 | — |
| 2023-07-10 | 9.41 | $10.36 | — |
| 2023-06-06 | 9.77 | $10.36 | 45476 |
| 2023-06-05 | 10.15 | $10.35 | 56401 |
| 2023-06-02 | 10.47 | $10.35 | 1354 |
| 2023-06-01 | 10.85 | $10.35 | 70505 |
| 2023-05-31 | 11.25 | $10.35 | 280231 |
| 2023-05-30 | 11.66 | $10.34 | 1001 |
| 2023-05-26 | 12.10 | $10.35 | 31634 |
| 2023-05-25 | 12.28 | $10.34 | 101 |
| 2023-05-24 | 12.40 | $10.31 | 1300 |
| 2023-05-23 | 12.35 | $10.36 | — |
| 2023-05-22 | 12.63 | $10.36 | 7564 |
| 2023-05-19 | 12.93 | $10.36 | — |
| 2023-05-18 | 13.35 | $10.36 | 6552 |
| 2023-05-17 | 13.80 | $10.33 | 2149 |
| 2023-05-16 | 14.12 | $10.36 | — |
| 2023-05-15 | 14.86 | $10.36 | 450 |
| 2023-05-12 | 15.63 | $10.32 | 600 |
| 2023-05-11 | 16.45 | $10.20 | — |
| 2023-05-10 | 16.51 | $10.20 | 100 |
| 2023-05-09 | 16.58 | $10.20 | 100 |
| 2023-05-08 | 16.65 | $10.74 | — |
| 2023-05-05 | 15.29 | $10.74 | — |
| 2023-05-04 | 13.85 | $10.74 | — |
| 2023-05-03 | 12.34 | $10.74 | — |
| 2023-05-02 | 10.75 | $10.74 | — |
| 2023-05-01 | 9.08 | $10.74 | 101 |
| 2023-04-28 | 7.32 | $10.29 | 101 |
| 2023-04-27 | 7.62 | $10.27 | — |
| 2023-04-26 | 7.94 | $10.27 | — |
| 2023-04-25 | 8.28 | $10.27 | — |
| 2023-04-24 | 8.63 | $10.27 | — |
| 2023-04-21 | 9.01 | $10.27 | — |
| 2023-04-20 | 9.40 | $10.27 | 1275 |
| 2023-04-19 | 9.81 | $10.29 | — |
| 2023-04-18 | 10.29 | $10.29 | 100 |
| 2023-04-17 | 10.79 | $10.27 | 100 |
| 2023-04-14 | 11.28 | $10.30 | — |
| 2023-04-13 | 11.78 | $10.30 | — |
| 2023-04-12 | 12.31 | $10.30 | — |
| 2023-04-11 | 12.86 | $10.30 | — |
| 2023-04-10 | 13.45 | $10.30 | — |
| 2023-04-06 | 14.06 | $10.30 | 1051 |
| 2023-04-05 | 14.71 | $10.27 | 1100 |
| 2023-04-04 | 15.39 | $10.28 | 1100 |
| 2023-04-03 | 16.10 | $10.40 | — |
| 2023-03-31 | 16.31 | $10.40 | 232 |
| 2023-03-30 | 16.53 | $10.25 | 923 |
| 2023-03-29 | 16.93 | $10.24 | — |
| 2023-03-28 | 17.75 | $10.24 | — |
| 2023-03-27 | 18.61 | $10.24 | 800 |
| 2023-03-24 | 19.52 | $10.24 | — |
| 2023-03-23 | 20.48 | $10.24 | 1000 |
| 2023-03-22 | 21.49 | $10.10 | 100 |
| 2023-03-21 | 21.96 | $10.08 | 100 |
| 2023-03-20 | 22.37 | $10.70 | — |
| 2023-03-17 | 21.56 | $10.70 | — |
| 2023-03-16 | 20.70 | $10.70 | — |
| 2023-03-15 | 19.80 | $10.70 | — |
| 2023-03-14 | 18.86 | $10.70 | — |
| 2023-03-13 | 17.86 | $10.70 | 1101 |
| 2023-03-10 | 16.81 | $10.22 | 1 |
| 2023-03-09 | 17.42 | $10.22 | 1 |
| 2023-03-08 | 18.06 | $10.22 | 1 |
| 2023-03-07 | 18.73 | $10.22 | 1 |
| 2023-03-06 | 19.45 | $10.22 | 56476 |
| 2023-03-03 | 20.19 | $10.19 | 1 |
| 2023-03-02 | 21.10 | $10.19 | 2 |
| 2023-03-01 | 22.05 | $10.19 | 7426 |
| 2023-02-28 | 23.05 | $10.64 | 2 |
| 2023-02-27 | 20.64 | $10.64 | 103 |
| 2023-02-24 | 18.11 | $10.12 | 5788 |
| 2023-02-23 | 17.74 | $10.11 | 100 |
| 2023-02-22 | 18.14 | $10.11 | 131 |
| 2023-02-21 | 18.56 | $10.11 | 100 |
| 2023-02-17 | 19.01 | $10.11 | 100 |
| 2023-02-16 | 19.48 | $10.11 | 140 |
| 2023-02-15 | 19.97 | $10.14 | 100 |
| 2023-02-14 | 20.00 | $10.10 | 100 |
| 2023-02-13 | 20.54 | $10.15 | 100 |
| 2023-02-10 | 20.14 | $10.09 | 101 |
| 2023-02-09 | 20.61 | $10.13 | 100 |
| 2023-02-08 | 20.08 | $10.09 | — |
| 2023-02-07 | 20.25 | $10.09 | 100 |
| 2023-02-06 | 20.43 | $10.09 | 101 |
| 2023-02-03 | 20.63 | $10.09 | 100 |
| 2023-02-02 | 20.83 | $10.11 | 100 |
| 2023-02-01 | 20.49 | $10.08 | 120 |
| 2023-01-31 | 20.70 | $10.07 | 100 |
| 2023-01-30 | 21.12 | $10.08 | 140 |
| 2023-01-27 | 21.29 | $10.09 | 100 |
| 2023-01-26 | 21.16 | $10.10 | 1 |
| 2023-01-25 | 20.73 | $10.10 | 12 |
| 2023-01-24 | 20.26 | $10.10 | 50 |
| 2023-01-23 | 19.78 | $10.10 | — |
| 2023-01-20 | 19.27 | $10.10 | 133 |
| 2023-01-19 | 18.73 | $10.07 | 155 |
| 2023-01-18 | 18.62 | $10.09 | 2 |
| 2023-01-17 | 17.97 | $10.09 | 5310 |
| 2023-01-13 | 17.28 | $10.04 | — |
| 2023-01-12 | 17.41 | $10.04 | 2 |
| 2023-01-11 | 17.56 | $10.04 | — |
| 2023-01-10 | 17.71 | $10.04 | — |
| 2023-01-09 | 17.88 | $10.04 | 8115 |
| 2023-01-06 | 18.05 | $10.02 | 4434 |
| 2023-01-05 | 18.40 | $10.03 | 1075 |
| 2023-01-04 | 18.66 | $10.02 | 13878 |
| 2023-01-03 | 18.93 | $9.99 | 1534 |
| 2022-12-30 | 19.49 | $10.00 | — |
| 2022-12-29 | 19.76 | $10.00 | — |
| 2022-12-28 | 20.04 | $10.00 | 2337 |
| 2022-12-27 | 20.33 | $10.02 | — |
| 2022-12-23 | 19.93 | $10.02 | — |
| 2022-12-22 | 19.50 | $10.02 | 37 |
| 2022-12-21 | 19.05 | $10.02 | — |
| 2022-12-20 | 18.58 | $10.02 | 104 |
| 2022-12-19 | 18.08 | $10.05 | 300 |
| 2022-12-16 | 17.55 | $10.02 | 167550 |
| 2022-12-15 | 17.44 | $10.00 | 1200 |
| 2022-12-14 | 17.09 | $9.99 | 2 |
| 2022-12-13 | 17.20 | $9.99 | 100 |
| 2022-12-12 | 17.32 | $9.98 | 2300 |
| 2022-12-09 | 17.71 | $9.99 | 602 |
| 2022-12-08 | 17.66 | $9.98 | — |
| 2022-12-07 | 17.77 | $9.98 | — |
| 2022-12-06 | 17.89 | $9.98 | 600 |
| 2022-12-05 | 18.02 | $9.96 | 150 |
| 2022-12-02 | 18.51 | $9.96 | 55080 |
| 2022-12-01 | 18.99 | $10.01 | 25 |
| 2022-11-30 | 18.41 | $10.01 | 12 |
| 2022-11-29 | 17.81 | $10.01 | — |
| 2022-11-28 | 17.17 | $10.01 | 13031 |
| 2022-11-25 | 16.50 | $10.00 | — |
| 2022-11-23 | 15.87 | $10.00 | — |
| 2022-11-22 | 15.22 | $10.00 | 3300 |
| 2022-11-21 | 14.53 | $10.00 | 7102 |
| 2022-11-18 | 13.80 | $9.87 | 300 |
| 2022-11-17 | 13.92 | $9.86 | — |
| 2022-11-16 | 13.94 | $9.86 | — |
| 2022-11-15 | 13.95 | $9.86 | — |
| 2022-11-14 | 13.97 | $9.86 | — |
| 2022-11-11 | 13.99 | $9.86 | — |
| 2022-11-10 | 14.01 | $9.86 | 2350 |
| 2022-11-09 | 14.03 | $9.91 | — |
| 2022-11-08 | 14.69 | $9.91 | 50 |
| 2022-11-07 | 15.37 | $9.91 | 114702 |
| 2022-11-04 | 16.10 | $9.87 | — |
| 2022-11-03 | 16.32 | $9.87 | — |
| 2022-11-02 | 16.55 | $9.87 | 5 |
| 2022-11-01 | 16.80 | $9.87 | 50 |
| 2022-10-31 | 17.05 | $9.87 | 230 |
| 2022-10-28 | 17.32 | $9.88 | 300 |
| 2022-10-27 | 17.61 | $9.88 | 3151 |
| 2022-10-26 | 17.91 | $9.87 | — |
| 2022-10-25 | 18.09 | $9.87 | — |
| 2022-10-24 | 18.28 | $9.87 | 1225 |
| 2022-10-21 | 18.48 | $9.86 | 7043 |
| 2022-10-20 | 19.09 | $9.85 | — |
| 2022-10-19 | 19.12 | $9.85 | — |
| 2022-10-18 | 19.16 | $9.85 | 2923 |
| 2022-10-17 | 19.20 | $9.85 | 600 |
| 2022-10-14 | 18.90 | $9.82 | 129 |
| 2022-10-13 | 18.98 | $9.81 | 202 |
| 2022-10-12 | 19.07 | $9.84 | 600 |
| 2022-10-11 | 18.63 | $9.83 | — |
| 2022-10-10 | 18.28 | $9.83 | 22500 |
| 2022-10-07 | 17.91 | $9.81 | 200 |
| 2022-10-06 | 17.84 | $9.83 | — |
| 2022-10-05 | 17.43 | $9.83 | 100 |
| 2022-10-04 | 17.00 | $9.82 | 731 |
| 2022-10-03 | 16.54 | $9.81 | 9474 |
| 2022-09-30 | 16.15 | $9.82 | 950 |
| 2022-09-29 | 15.51 | $9.82 | 350 |
| 2022-09-28 | 14.93 | $9.80 | 8771 |
| 2022-09-27 | 14.47 | $9.81 | 25422 |
| 2022-09-26 | 13.99 | $9.79 | — |
| 2022-09-23 | 13.73 | $9.79 | 4005 |
| 2022-09-22 | 13.47 | $9.81 | 24476 |
| 2022-09-21 | 13.87 | $9.79 | 24625 |
| 2022-09-20 | 14.16 | $9.81 | 3100 |
| 2022-09-19 | 14.47 | $9.81 | 47602 |
| 2022-09-16 | 14.79 | $9.80 | 2600 |
| 2022-09-15 | 15.45 | $9.80 | 13425 |
| 2022-09-14 | 16.14 | $9.72 | — |
| 2022-09-13 | 15.68 | $9.72 | — |
| 2022-09-12 | 15.19 | $9.72 | 200 |
| 2022-09-09 | 14.67 | $9.80 | 200 |
| 2022-09-08 | 14.87 | $9.77 | 110 |
| 2022-09-07 | 14.64 | $9.79 | 100 |
| 2022-09-06 | 14.60 | $9.80 | 47460 |
| 2022-09-02 | 14.57 | $9.79 | 310 |
| 2022-09-01 | 14.39 | $9.78 | 1080 |
| 2022-08-31 | 14.06 | $9.79 | 11034 |
| 2022-08-30 | 14.23 | $9.74 | 10877 |
| 2022-08-29 | 13.96 | $9.76 | 3900 |
| 2022-08-26 | 13.68 | $9.76 | 5593 |
| 2022-08-25 | 13.69 | $9.76 | 2260 |
| 2022-08-24 | 14.18 | $9.72 | 200 |
| 2022-08-23 | 13.75 | $9.72 | 2 |
| 2022-08-22 | 13.30 | $9.72 | — |
| 2022-08-19 | 12.82 | $9.72 | — |
| 2022-08-18 | 12.32 | $9.72 | 400 |
| 2022-08-17 | 11.79 | $9.75 | 1100 |
| 2022-08-16 | 11.24 | $9.75 | 651 |
| 2022-08-15 | 10.93 | $9.66 | 25578 |
| 2022-08-12 | 10.60 | $9.75 | — |
| 2022-08-11 | 11.09 | $9.75 | — |
| 2022-08-10 | 11.60 | $9.75 | — |
| 2022-08-09 | 12.14 | $9.75 | 100 |
| 2022-08-08 | 12.70 | $9.75 | 101 |
| 2022-08-05 | 13.30 | $9.75 | 2150 |
| 2022-08-04 | 13.93 | $9.76 | — |
| 2022-08-03 | 14.49 | $9.76 | 4706 |
| 2022-08-02 | 15.09 | $9.76 | — |
| 2022-08-01 | 15.32 | $9.76 | 200 |
| 2022-07-29 | 15.57 | $9.76 | 2 |
| 2022-07-28 | 15.31 | $9.76 | 100 |
| 2022-07-27 | 15.05 | $9.76 | 5630 |
| 2022-07-26 | 14.77 | $9.74 | 8800 |
| 2022-07-25 | 13.95 | $9.73 | — |
| 2022-07-22 | 13.94 | $9.73 | — |
| 2022-07-21 | 13.92 | $9.73 | 3000 |
| 2022-07-20 | 13.90 | $9.74 | 95763 |
| 2022-07-19 | 14.04 | $9.73 | 11419 |
| 2022-07-18 | 14.64 | $9.74 | 33629 |
| 2022-07-15 | 15.27 | $9.73 | 1856 |
| 2022-07-14 | 15.94 | $9.73 | 2380 |
| 2022-07-13 | 16.46 | $9.71 | 1065 |
| 2022-07-12 | 17.01 | $9.74 | 31694 |
| 2022-07-11 | 17.58 | $9.72 | 2104 |
| 2022-07-08 | 17.94 | $9.71 | — |
| 2022-07-07 | 18.24 | $9.71 | 402 |
| 2022-07-06 | 18.55 | $9.71 | 1590 |
| 2022-07-05 | 18.88 | $9.71 | 171 |
| 2022-07-01 | 18.92 | $9.71 | 240 |
| 2022-06-30 | 18.96 | $9.71 | 49283 |
| 2022-06-29 | 19.01 | $9.70 | — |
| 2022-06-28 | 19.31 | $9.70 | 4231 |
| 2022-06-27 | 19.63 | $9.85 | 1081 |
| 2022-06-24 | 19.96 | $9.70 | — |
| 2022-06-23 | 19.27 | $9.70 | 10 |
| 2022-06-22 | 18.53 | $9.70 | 25 |
| 2022-06-21 | 17.76 | $9.70 | 230 |
| 2022-06-17 | 16.95 | $9.71 | 14 |
| 2022-06-16 | 17.25 | $9.71 | 101 |
| 2022-06-15 | 17.57 | $9.72 | 53 |
| 2022-06-14 | 17.96 | $9.72 | 117951 |
| 2022-06-13 | 18.37 | $9.75 | — |
| 2022-06-10 | 19.07 | $9.75 | 1750 |
| 2022-06-09 | 19.80 | $9.73 | 102 |
| 2022-06-08 | 20.45 | $9.99 | 27 |
| 2022-06-07 | 20.28 | $9.99 | — |
| 2022-06-06 | 20.11 | $9.99 | 1 |
| 2022-06-03 | 19.92 | $9.99 | 442 |
| 2022-06-02 | 19.72 | $9.75 | 3788 |
| 2022-06-01 | 20.64 | $9.84 | — |
| 2022-05-31 | 20.92 | $9.84 | 3800 |
| 2022-05-27 | 21.21 | $9.73 | 5471 |
| 2022-05-26 | 22.26 | $9.70 | — |
| 2022-05-25 | 23.26 | $9.70 | — |
| 2022-05-24 | 24.32 | $9.70 | 800 |
| 2022-05-23 | 25.43 | $9.76 | 2660 |
| 2022-05-20 | 26.35 | $9.80 | 1630 |
| 2022-05-19 | 27.16 | $9.99 | 300 |
| 2022-05-18 | 25.73 | $10.00 | 2333 |
| 2022-05-17 | 24.22 | $9.82 | 500 |
| 2022-05-16 | 23.67 | $9.85 | 200 |
| 2022-05-13 | 23.09 | $9.82 | 844 |
| 2022-05-12 | 22.60 | $9.97 | 2529 |
| 2022-05-11 | 22.08 | $9.99 | 1795 |
| 2022-05-10 | 21.24 | $9.82 | 15595 |
| 2022-05-09 | 20.72 | $9.82 | 5488 |
| 2022-05-06 | 19.87 | $9.78 | — |
| 2022-05-05 | 19.16 | $9.78 | — |
| 2022-05-04 | 18.42 | $9.78 | — |
| 2022-05-03 | 17.64 | $9.78 | 50 |
| 2022-05-02 | 16.82 | $9.78 | 250 |
| 2022-04-29 | 15.95 | $9.84 | — |
| 2022-04-28 | 15.98 | $9.84 | — |
| 2022-04-27 | 16.02 | $9.84 | 3000 |
| 2022-04-26 | 16.06 | $9.85 | — |
| 2022-04-25 | 16.41 | $9.85 | — |
| 2022-04-22 | 16.79 | $9.85 | — |
| 2022-04-21 | 17.18 | $9.85 | — |
| 2022-04-20 | 17.59 | $9.85 | — |
| 2022-04-19 | 18.03 | $9.85 | — |
| 2022-04-18 | 18.48 | $9.85 | — |
| 2022-04-14 | 18.96 | $9.85 | — |
| 2022-04-13 | 19.47 | $9.85 | — |
| 2022-04-12 | 20.00 | $9.85 | — |
| 2022-04-11 | 20.56 | $9.85 | — |
| 2022-04-08 | 21.15 | $9.85 | — |
| 2022-04-07 | 21.78 | $9.85 | 1000 |
| 2022-04-06 | 22.43 | $9.88 | 2 |
| 2022-04-05 | 22.74 | $9.88 | 750 |
| 2022-04-04 | 23.06 | $9.74 | — |
| 2022-04-01 | 23.05 | $9.74 | — |
| 2022-03-31 | 23.05 | $9.74 | — |
| 2022-03-30 | 23.04 | $9.74 | 300100 |
| 2022-03-29 | 23.03 | $9.76 | — |
| 2022-03-28 | 22.18 | $9.76 | — |
| 2022-03-25 | 21.28 | $9.76 | — |
| 2022-03-24 | 20.34 | $9.76 | 4 |
| 2022-03-23 | 19.35 | $9.76 | — |
| 2022-03-22 | 18.30 | $9.76 | — |
| 2022-03-21 | 17.20 | $9.76 | 900 |
| 2022-03-18 | 16.04 | $9.86 | — |
| 2022-03-17 | 15.76 | $9.86 | 500 |
| 2022-03-16 | 15.46 | $9.74 | 400 |
| 2022-03-15 | 13.87 | $9.90 | — |
| 2022-03-14 | 14.17 | $9.90 | — |
| 2022-03-11 | 14.48 | $9.90 | — |
| 2022-03-10 | 14.80 | $9.90 | — |
| 2022-03-09 | 15.14 | $9.90 | 1 |
| 2022-03-08 | 15.50 | $9.90 | — |
| 2022-03-07 | 15.88 | $9.90 | 102 |
| 2022-03-04 | 16.28 | $9.90 | — |
| 2022-03-03 | 16.70 | $9.90 | — |
| 2022-03-02 | 17.15 | $9.90 | — |
| 2022-03-01 | 17.61 | $9.90 | — |
| 2022-02-28 | 18.10 | $9.90 | — |
| 2022-02-25 | 18.62 | $9.90 | — |
| 2022-02-24 | 19.16 | $9.90 | — |
| 2022-02-23 | 19.73 | $9.90 | — |
| 2022-02-22 | 20.34 | $9.90 | — |
| 2022-02-18 | 20.97 | $9.90 | — |
| 2022-02-17 | 21.64 | $9.90 | — |
| 2022-02-16 | 22.34 | $9.90 | 23 |
| 2022-02-15 | 23.08 | $9.90 | 804 |
| 2022-02-14 | 23.86 | $10.00 | 100 |
| 2022-02-11 | 23.12 | $10.00 | — |
| 2022-02-10 | 22.34 | $10.00 | — |
| 2022-02-09 | 21.52 | $10.00 | 1 |
| 2022-02-08 | 20.65 | $10.00 | 13050 |
| 2022-02-07 | 19.74 | $9.90 | — |
| 2022-02-04 | 19.78 | $9.90 | — |
| 2022-02-03 | 19.82 | $9.90 | — |
| 2022-02-02 | 19.85 | $9.90 | 3850 |
| 2022-02-01 | 19.90 | $10.00 | 52079 |
| 2022-01-31 | 18.56 | $9.80 | — |
| 2022-01-28 | 18.78 | $9.80 | — |
| 2022-01-27 | 19.01 | $9.80 | — |
| 2022-01-26 | 19.26 | $9.80 | — |
| 2022-01-25 | 19.51 | $9.80 | 940 |
| 2022-01-24 | 19.78 | $9.87 | — |
| 2022-01-21 | 19.56 | $9.87 | — |
| 2022-01-20 | 19.33 | $9.87 | — |
| 2022-01-19 | 19.08 | $9.87 | — |
| 2022-01-18 | 18.82 | $9.87 | — |
| 2022-01-14 | 18.55 | $9.87 | 1 |
| 2022-01-13 | 18.26 | $9.87 | — |
| 2022-01-12 | 17.96 | $9.87 | — |
| 2022-01-11 | 17.64 | $9.87 | 1600 |
| 2022-01-10 | 17.31 | $9.82 | — |
| 2022-01-07 | 17.99 | $9.82 | — |
| 2022-01-06 | 18.71 | $9.82 | 9 |
| 2022-01-05 | 19.47 | $9.82 | 608 |
| 2022-01-04 | 20.27 | $9.82 | — |
| 2022-01-03 | 21.11 | $9.82 | — |
| 2021-12-31 | 22.00 | $9.82 | — |
| 2021-12-30 | 22.93 | $9.82 | 51 |
| 2021-12-29 | 23.91 | $9.82 | 10 |
| 2021-12-28 | 24.94 | $9.82 | 1 |
| 2021-12-27 | 26.02 | $9.82 | — |
| 2021-12-23 | 27.17 | $9.82 | — |
| 2021-12-22 | 28.37 | $9.82 | 17600 |
| 2021-12-21 | 29.64 | $9.81 | 1000 |
| 2021-12-20 | 30.84 | $9.90 | — |
| 2021-12-17 | 31.36 | $9.90 | — |
| 2021-12-16 | 31.92 | $9.90 | — |
| 2021-12-15 | 32.50 | $9.90 | — |
| 2021-12-14 | 33.11 | $9.90 | — |
| 2021-12-13 | 33.76 | $9.90 | — |
| 2021-12-10 | 34.44 | $9.90 | 1 |
| 2021-12-09 | 35.15 | $9.90 | — |
| 2021-12-08 | 35.91 | $9.90 | 1100 |
| 2021-12-07 | 36.70 | $9.86 | 25 |
| 2021-12-06 | 38.15 | $9.86 | — |
| 2021-12-03 | 39.68 | $9.86 | 690 |
| 2021-12-02 | 41.29 | $9.92 | — |
| 2021-12-01 | 42.15 | $9.92 | — |
| 2021-11-30 | 43.05 | $9.92 | — |
| 2021-11-29 | 44.00 | $9.92 | — |
| 2021-11-26 | 45.00 | $9.92 | — |
| 2021-11-24 | 46.05 | $9.92 | — |
| 2021-11-23 | 47.16 | $9.92 | — |
| 2021-11-22 | 48.32 | $9.92 | 55 |
| 2021-11-19 | 49.55 | $9.92 | 1659 |
| 2021-11-18 | 50.84 | $9.90 | 1066 |
| 2021-11-17 | 52.43 | $9.85 | 12319 |
| 2021-11-16 | 54.09 | $9.89 | 3 |
| 2021-11-15 | 55.45 | $9.89 | — |
| 2021-11-12 | 56.89 | $9.89 | 2600 |
| 2021-11-11 | 58.39 | $9.90 | 202784 |
| 2021-11-10 | 59.80 | $10.00 | — |
| 2021-11-09 | 60.12 | $10.00 | — |
| 2021-11-08 | 60.46 | $10.00 | 500 |
| 2021-11-05 | 60.82 | $9.85 | — |
| 2021-11-04 | 61.79 | $9.85 | — |
| 2021-11-03 | 62.80 | $9.85 | — |
| 2021-11-02 | 63.88 | $9.85 | — |
| 2021-11-01 | 65.00 | $9.85 | 31026 |
| 2021-10-29 | 66.19 | $9.86 | 4491 |
| 2021-10-28 | 67.25 | $9.85 | 91296 |
| 2021-10-27 | 68.36 | $9.92 | 55132 |
| 2021-10-26 | 69.44 | $9.85 | — |
| 2021-10-25 | 70.81 | $9.85 | 3400 |
| 2021-10-22 | 72.25 | $9.98 | — |
| 2021-10-21 | 72.19 | $9.98 | — |
| 2021-10-20 | 72.12 | $9.98 | 700 |
| 2021-10-19 | 72.05 | $9.90 | — |
| 2021-10-18 | 72.11 | $9.90 | 1000 |
| 2021-10-15 | 72.18 | $9.88 | — |
| 2021-10-14 | 72.29 | $9.88 | 1 |
| 2021-10-13 | 72.40 | $9.88 | — |
| 2021-10-12 | 72.51 | $9.88 | — |
| 2021-10-11 | 72.63 | $9.88 | — |
| 2021-10-08 | 72.76 | $9.88 | — |
| 2021-10-07 | 72.90 | $9.88 | 97123 |
| 2021-10-06 | 73.04 | $9.85 | 15304 |
| 2021-10-05 | 73.36 | $9.85 | 151998 |
| 2021-10-04 | 73.69 | $9.84 | 19844 |
| 2021-10-01 | 74.09 | $9.85 | 32021 |
| 2021-09-30 | 74.45 | $9.85 | 5029 |
| 2021-09-29 | 74.76 | $9.85 | 242525 |
| 2021-09-28 | 75.09 | $9.82 | 500 |
| 2021-09-27 | 75.25 | $9.85 | 12746 |
| 2021-09-24 | 75.24 | $9.84 | 2806 |
| 2021-09-23 | 75.24 | $9.85 | — |
| 2021-09-22 | 74.97 | $9.85 | 25 |
| 2021-09-21 | 74.69 | $9.85 | 64040 |
| 2021-09-20 | 74.40 | $9.85 | 31267 |
| 2021-09-17 | 73.88 | $9.85 | 102515 |
| 2021-09-16 | 73.33 | $9.84 | 40151 |
| 2021-09-15 | 72.74 | $9.85 | 24139 |
| 2021-09-14 | 72.12 | $9.85 | 3500 |
| 2021-09-13 | 71.48 | $9.86 | 30 |
| 2021-09-10 | 70.72 | $9.86 | 300 |
| 2021-09-09 | 69.92 | $9.93 | — |
| 2021-09-08 | 68.80 | $9.93 | — |
| 2021-09-07 | 67.62 | $9.93 | — |
| 2021-09-03 | 66.38 | $9.93 | — |
| 2021-09-02 | 65.08 | $9.93 | — |
| 2021-09-01 | 63.70 | $9.93 | — |
| 2021-08-31 | 62.25 | $9.93 | — |
| 2021-08-30 | 60.73 | $9.93 | 45 |
| 2021-08-27 | 59.13 | $9.93 | 5 |
| 2021-08-26 | 57.44 | $9.93 | 25 |
| 2021-08-25 | 55.66 | $9.93 | 70 |
| 2021-08-24 | 53.79 | $9.93 | 1144 |
| 2021-08-23 | 51.82 | $9.90 | 8 |
| 2021-08-20 | 49.75 | $9.90 | 1011 |
| 2021-08-19 | 47.57 | $9.88 | — |
| 2021-08-18 | 45.28 | $9.88 | 4001 |
| 2021-08-17 | 42.87 | $9.92 | 2 |
| 2021-08-16 | 40.26 | $9.92 | 423662 |
| 2021-08-13 | 37.51 | $9.94 | 4 |
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