Is Forum Merger IV Corporation (FMIV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Forum Merger IV Corporation (FMIV) research center and poll results.
NASDAQ : FMIV
Forum Merger IV Corporation — Technical Indicators
$10.35 USD
-$0.01 (-0.1%)
- Volume
- 100
- Average Volume
- 12.54K
- Market Capitalization
- $163.15M
- P/E Ratio
- 47.05
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.84
- Year Low
- $9.78
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.06
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.28
2023-07-14
Close Price
$10.36
Vol: 813
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.71
Average
9.89
Maximum
10.28
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-07-14 | 10.28 | $10.36 | 813 |
| 2023-07-13 | 10.28 | $10.36 | 59095 |
| 2023-07-12 | 10.27 | $10.28 | 11400 |
| 2023-07-11 | 10.27 | $10.28 | — |
| 2023-07-10 | 10.27 | $10.28 | — |
| 2023-07-07 | 10.27 | $10.28 | — |
| 2023-07-06 | 10.27 | $10.28 | 5368 |
| 2023-07-05 | 10.27 | $10.28 | — |
| 2023-07-03 | 10.27 | $10.28 | — |
| 2023-06-30 | 10.27 | $10.28 | — |
| 2023-06-29 | 10.27 | $10.28 | 76031 |
| 2023-06-28 | 10.27 | $10.27 | — |
| 2023-06-27 | 10.27 | $10.27 | — |
| 2023-06-26 | 10.27 | $10.27 | 4386 |
| 2023-06-23 | 10.27 | $10.27 | 41296 |
| 2023-06-22 | 10.27 | $10.27 | 26055 |
| 2023-06-21 | 10.27 | $10.23 | — |
| 2023-06-20 | 10.27 | $10.23 | 15461 |
| 2023-06-16 | 10.28 | $10.28 | — |
| 2023-06-15 | 10.27 | $10.28 | — |
| 2023-06-14 | 10.27 | $10.28 | — |
| 2023-06-13 | 10.27 | $10.28 | — |
| 2023-06-12 | 10.26 | $10.28 | — |
| 2023-06-09 | 10.26 | $10.28 | — |
| 2023-06-08 | 10.25 | $10.28 | — |
| 2023-06-07 | 10.25 | $10.28 | — |
| 2023-06-06 | 10.24 | $10.28 | — |
| 2023-06-05 | 10.24 | $10.28 | — |
| 2023-05-26 | 10.23 | $10.28 | 102 |
| 2023-05-25 | 10.23 | $10.25 | 294 |
| 2023-05-24 | 10.23 | $10.25 | 877 |
| 2023-05-23 | 10.22 | $10.26 | 148270 |
| 2023-05-22 | 10.22 | $10.25 | 1822 |
| 2023-05-19 | 10.22 | $10.28 | — |
| 2023-05-18 | 10.21 | $10.28 | — |
| 2023-05-17 | 10.21 | $10.28 | 1142 |
| 2023-05-16 | 10.20 | $10.33 | 12277 |
| 2023-05-15 | 10.20 | $10.26 | 173283 |
| 2023-05-12 | 10.19 | $10.26 | 35843 |
| 2023-05-11 | 10.19 | $10.24 | 49824 |
| 2023-05-10 | 10.18 | $10.18 | — |
| 2023-05-09 | 10.18 | $10.18 | — |
| 2023-05-08 | 10.18 | $10.18 | — |
| 2023-05-05 | 10.18 | $10.18 | — |
| 2023-05-04 | 10.18 | $10.18 | 2150 |
| 2023-05-03 | 10.18 | $10.20 | — |
| 2023-05-02 | 10.18 | $10.20 | 4215 |
| 2023-05-01 | 10.18 | $10.18 | — |
| 2023-04-28 | 10.17 | $10.18 | 2625 |
| 2023-04-27 | 10.17 | $10.18 | — |
| 2023-04-26 | 10.17 | $10.18 | 742 |
| 2023-04-25 | 10.17 | $10.24 | 4483 |
| 2023-04-24 | 10.17 | $10.19 | — |
| 2023-04-21 | 10.16 | $10.19 | — |
| 2023-04-20 | 10.16 | $10.19 | 101 |
| 2023-04-19 | 10.16 | $10.18 | 1004 |
| 2023-04-18 | 10.16 | $10.18 | 140864 |
| 2023-04-17 | 10.16 | $10.17 | 100 |
| 2023-04-14 | 10.16 | $10.17 | 100 |
| 2023-04-13 | 10.15 | $10.17 | 56319 |
| 2023-04-12 | 10.15 | $10.16 | 3442 |
| 2023-04-11 | 10.15 | $10.16 | — |
| 2023-04-10 | 10.15 | $10.16 | — |
| 2023-04-06 | 10.15 | $10.16 | 12544 |
| 2023-04-05 | 10.15 | $10.16 | — |
| 2023-04-04 | 10.15 | $10.16 | 7030 |
| 2023-04-03 | 10.15 | $10.16 | 72735 |
| 2023-03-31 | 10.15 | $10.15 | 542 |
| 2023-03-30 | 10.15 | $10.15 | 304 |
| 2023-03-29 | 10.15 | $10.16 | 1406 |
| 2023-03-28 | 10.15 | $10.15 | 77141 |
| 2023-03-27 | 10.15 | $10.15 | 711 |
| 2023-03-24 | 10.15 | $10.15 | — |
| 2023-03-23 | 10.15 | $10.15 | — |
| 2023-03-22 | 10.15 | $10.15 | — |
| 2023-03-21 | 10.15 | $10.15 | — |
| 2023-03-20 | 10.15 | $10.15 | — |
| 2023-03-17 | 10.15 | $10.15 | 10644 |
| 2023-03-16 | 10.15 | $10.14 | 4339 |
| 2023-03-15 | 10.15 | $10.14 | 2202 |
| 2023-03-14 | 10.15 | $10.13 | 15935 |
| 2023-03-13 | 10.15 | $10.15 | 1608 |
| 2023-03-10 | 10.14 | $10.16 | 3906 |
| 2023-03-09 | 10.14 | $10.15 | 12636 |
| 2023-03-08 | 10.14 | $10.15 | 4204 |
| 2023-03-07 | 10.14 | $10.11 | 385591 |
| 2023-03-06 | 10.14 | $10.13 | 289898 |
| 2023-03-03 | 10.14 | $10.22 | 957485 |
| 2023-03-02 | 10.13 | $10.17 | 17568 |
| 2023-03-01 | 10.13 | $10.17 | 6303 |
| 2023-02-28 | 10.12 | $10.14 | 956028 |
| 2023-02-27 | 10.12 | $10.16 | 33926 |
| 2023-02-24 | 10.12 | $10.14 | 204636 |
| 2023-02-23 | 10.11 | $10.14 | 462722 |
| 2023-02-22 | 10.11 | $10.14 | 771740 |
| 2023-02-21 | 10.11 | $10.13 | 12124 |
| 2023-02-17 | 10.11 | $10.14 | 11319 |
| 2023-02-16 | 10.10 | $10.13 | 750 |
| 2023-02-15 | 10.10 | $10.14 | 25026 |
| 2023-02-14 | 10.10 | $10.13 | 31601 |
| 2023-02-13 | 10.10 | $10.12 | 62115 |
| 2023-02-10 | 10.09 | $10.12 | 130930 |
| 2023-02-09 | 10.09 | $10.11 | 100101 |
| 2023-02-08 | 10.09 | $10.11 | 160191 |
| 2023-02-07 | 10.09 | $10.10 | 600 |
| 2023-02-06 | 10.08 | $10.10 | 1.1M |
| 2023-02-03 | 10.08 | $10.10 | 46246 |
| 2023-02-02 | 10.08 | $10.10 | — |
| 2023-02-01 | 10.07 | $10.10 | 40160 |
| 2023-01-31 | 10.07 | $10.09 | — |
| 2023-01-30 | 10.07 | $10.09 | 2 |
| 2023-01-27 | 10.07 | $10.09 | 3501 |
| 2023-01-26 | 10.06 | $10.09 | 11013 |
| 2023-01-25 | 10.06 | $10.09 | 1.6M |
| 2023-01-24 | 10.05 | $10.09 | 505 |
| 2023-01-23 | 10.05 | $10.08 | 815 |
| 2023-01-20 | 10.04 | $10.09 | 22210 |
| 2023-01-19 | 10.03 | $10.09 | 79192 |
| 2023-01-18 | 10.03 | $10.09 | 260416 |
| 2023-01-17 | 10.02 | $10.08 | 23645 |
| 2023-01-13 | 10.02 | $10.07 | 29400 |
| 2023-01-12 | 10.01 | $10.06 | 68 |
| 2023-01-11 | 10.01 | $10.06 | 4537 |
| 2023-01-10 | 10.01 | $10.05 | 27975 |
| 2023-01-09 | 10.00 | $10.05 | 1819 |
| 2023-01-06 | 10.00 | $10.04 | 48803 |
| 2023-01-05 | 10.00 | $10.04 | 1918 |
| 2023-01-04 | 9.99 | $10.04 | 10960 |
| 2023-01-03 | 9.99 | $10.04 | 60000 |
| 2022-12-30 | 9.99 | $10.03 | 40558 |
| 2022-12-29 | 9.98 | $10.03 | 1510 |
| 2022-12-28 | 9.98 | $10.03 | 43671 |
| 2022-12-27 | 9.98 | $10.01 | 57940 |
| 2022-12-23 | 9.97 | $9.98 | 780 |
| 2022-12-22 | 9.97 | $9.97 | 28322 |
| 2022-12-21 | 9.97 | $9.97 | 100683 |
| 2022-12-20 | 9.97 | $9.96 | 225 |
| 2022-12-19 | 9.97 | $9.98 | 87 |
| 2022-12-16 | 9.97 | $9.98 | 5366 |
| 2022-12-15 | 9.97 | $9.97 | 2696 |
| 2022-12-14 | 9.96 | $9.99 | 275 |
| 2022-12-13 | 9.96 | $9.98 | 15202 |
| 2022-12-12 | 9.96 | $9.97 | 100 |
| 2022-12-09 | 9.96 | $9.98 | 100002 |
| 2022-12-08 | 9.96 | $9.98 | — |
| 2022-12-07 | 9.96 | $9.98 | 600 |
| 2022-12-06 | 9.95 | $9.98 | 305325 |
| 2022-12-05 | 9.95 | $9.98 | 22242 |
| 2022-12-02 | 9.95 | $9.97 | — |
| 2022-12-01 | 9.95 | $9.97 | 6883 |
| 2022-11-30 | 9.95 | $9.98 | 916 |
| 2022-11-29 | 9.94 | $9.97 | 15554 |
| 2022-11-28 | 9.94 | $9.95 | 2 |
| 2022-11-25 | 9.94 | $9.95 | 1628 |
| 2022-11-23 | 9.94 | $9.95 | 40500 |
| 2022-11-22 | 9.94 | $9.95 | 1 |
| 2022-11-21 | 9.94 | $9.95 | 61893 |
| 2022-11-18 | 9.94 | $9.94 | 100 |
| 2022-11-17 | 9.93 | $9.94 | — |
| 2022-11-16 | 9.93 | $9.94 | — |
| 2022-11-15 | 9.93 | $9.94 | 550714 |
| 2022-11-14 | 9.93 | $9.95 | 649884 |
| 2022-11-11 | 9.92 | $9.95 | 105006 |
| 2022-11-10 | 9.92 | $9.95 | 1.2M |
| 2022-11-09 | 9.92 | $9.95 | 400389 |
| 2022-11-08 | 9.91 | $9.94 | 212687 |
| 2022-11-07 | 9.91 | $9.94 | 1.6M |
| 2022-11-04 | 9.90 | $9.94 | 10253 |
| 2022-11-03 | 9.90 | $9.93 | 2004 |
| 2022-11-02 | 9.89 | $9.93 | 45755 |
| 2022-11-01 | 9.89 | $9.93 | — |
| 2022-10-31 | 9.88 | $9.93 | — |
| 2022-10-28 | 9.88 | $9.93 | — |
| 2022-10-27 | 9.87 | $9.93 | 6418 |
| 2022-10-26 | 9.87 | $9.92 | 1388 |
| 2022-10-25 | 9.86 | $9.92 | 12002 |
| 2022-10-24 | 9.86 | $9.91 | 1.3M |
| 2022-10-21 | 9.85 | $9.90 | 101 |
| 2022-10-20 | 9.85 | $9.91 | 2 |
| 2022-10-19 | 9.84 | $9.91 | 88250 |
| 2022-10-18 | 9.84 | $9.89 | 2.3M |
| 2022-10-17 | 9.84 | $9.88 | 250441 |
| 2022-10-14 | 9.83 | $9.87 | — |
| 2022-10-13 | 9.83 | $9.87 | 9952 |
| 2022-10-12 | 9.83 | $9.85 | 519 |
| 2022-10-11 | 9.83 | $9.84 | 506 |
| 2022-10-10 | 9.82 | $9.85 | 100 |
| 2022-10-07 | 9.82 | $9.84 | — |
| 2022-10-06 | 9.82 | $9.84 | 303445 |
| 2022-10-05 | 9.82 | $9.84 | — |
| 2022-10-04 | 9.82 | $9.84 | 34410 |
| 2022-10-03 | 9.82 | $9.82 | 1649 |
| 2022-09-30 | 9.82 | $9.81 | 46792 |
| 2022-09-29 | 9.82 | $9.82 | 548699 |
| 2022-09-28 | 9.82 | $9.81 | 504398 |
| 2022-09-27 | 9.82 | $9.81 | 1806 |
| 2022-09-26 | 9.82 | $9.83 | 667 |
| 2022-09-23 | 9.82 | $9.83 | 89158 |
| 2022-09-22 | 9.82 | $9.82 | 7349 |
| 2022-09-21 | 9.82 | $9.82 | 7503 |
| 2022-09-20 | 9.83 | $9.83 | 212 |
| 2022-09-19 | 9.83 | $9.81 | 810 |
| 2022-09-16 | 9.83 | $9.82 | — |
| 2022-09-15 | 9.83 | $9.82 | 474 |
| 2022-09-14 | 9.83 | $9.82 | — |
| 2022-09-13 | 9.83 | $9.82 | — |
| 2022-09-12 | 9.83 | $9.82 | 2 |
| 2022-09-09 | 9.83 | $9.82 | 202 |
| 2022-09-08 | 9.83 | $9.82 | 22222 |
| 2022-09-07 | 9.83 | $9.82 | 700 |
| 2022-09-06 | 9.83 | $9.84 | 556 |
| 2022-09-02 | 9.83 | $9.82 | 612 |
| 2022-09-01 | 9.83 | $9.82 | 306 |
| 2022-08-31 | 9.83 | $9.83 | 50003 |
| 2022-08-30 | 9.83 | $9.83 | 59556 |
| 2022-08-29 | 9.83 | $9.82 | 412 |
| 2022-08-26 | 9.83 | $9.83 | 505 |
| 2022-08-25 | 9.83 | $9.83 | 2 |
| 2022-08-24 | 9.83 | $9.83 | 912 |
| 2022-08-23 | 9.83 | $9.87 | 8524 |
| 2022-08-22 | 9.82 | $9.83 | 20508 |
| 2022-08-19 | 9.82 | $9.83 | 214047 |
| 2022-08-18 | 9.82 | $9.83 | 110090 |
| 2022-08-17 | 9.82 | $9.83 | 952296 |
| 2022-08-16 | 9.82 | $9.83 | 880 |
| 2022-08-15 | 9.82 | $9.83 | 403 |
| 2022-08-12 | 9.81 | $9.83 | — |
| 2022-08-11 | 9.81 | $9.83 | 39618 |
| 2022-08-10 | 9.81 | $9.82 | 5746 |
| 2022-08-09 | 9.81 | $9.82 | 46096 |
| 2022-08-08 | 9.81 | $9.82 | — |
| 2022-08-05 | 9.80 | $9.82 | — |
| 2022-08-04 | 9.80 | $9.82 | — |
| 2022-08-03 | 9.80 | $9.82 | 222862 |
| 2022-08-02 | 9.80 | $9.82 | 123332 |
| 2022-08-01 | 9.80 | $9.82 | 486966 |
| 2022-07-29 | 9.79 | $9.82 | 496079 |
| 2022-07-28 | 9.79 | $9.81 | 17 |
| 2022-07-27 | 9.79 | $9.81 | 59548 |
| 2022-07-26 | 9.79 | $9.82 | 3 |
| 2022-07-25 | 9.78 | $9.82 | 26357 |
| 2022-07-22 | 9.78 | $9.81 | 83899 |
| 2022-07-21 | 9.78 | $9.80 | 200257 |
| 2022-07-20 | 9.78 | $9.80 | 30210 |
| 2022-07-19 | 9.78 | $9.80 | 69 |
| 2022-07-18 | 9.78 | $9.80 | 25908 |
| 2022-07-15 | 9.77 | $9.78 | — |
| 2022-07-14 | 9.77 | $9.78 | 746 |
| 2022-07-13 | 9.77 | $9.78 | 100 |
| 2022-07-12 | 9.77 | $9.78 | — |
| 2022-07-11 | 9.77 | $9.78 | 105 |
| 2022-07-08 | 9.77 | $9.78 | 50819 |
| 2022-07-07 | 9.77 | $9.78 | 75 |
| 2022-07-06 | 9.77 | $9.78 | 21172 |
| 2022-07-05 | 9.77 | $9.77 | 252664 |
| 2022-07-01 | 9.77 | $9.78 | 476742 |
| 2022-06-30 | 9.77 | $9.77 | 31365 |
| 2022-06-29 | 9.77 | $9.78 | 1152 |
| 2022-06-28 | 9.77 | $9.77 | 1 |
| 2022-06-27 | 9.77 | $9.77 | 1302 |
| 2022-06-24 | 9.77 | $9.77 | 453 |
| 2022-06-23 | 9.77 | $9.78 | 311 |
| 2022-06-22 | 9.77 | $9.77 | 200171 |
| 2022-06-21 | 9.77 | $9.77 | 272554 |
| 2022-06-17 | 9.77 | $9.77 | 143980 |
| 2022-06-16 | 9.76 | $9.77 | 9754 |
| 2022-06-15 | 9.76 | $9.76 | 2576 |
| 2022-06-14 | 9.76 | $9.77 | 10686 |
| 2022-06-13 | 9.76 | $9.78 | 205 |
| 2022-06-10 | 9.76 | $9.78 | 500 |
| 2022-06-09 | 9.76 | $9.78 | 1.1M |
| 2022-06-08 | 9.76 | $9.77 | 597 |
| 2022-06-07 | 9.76 | $9.79 | 416 |
| 2022-06-06 | 9.76 | $9.77 | 1097 |
| 2022-06-03 | 9.76 | $9.75 | — |
| 2022-06-02 | 9.76 | $9.75 | 15000 |
| 2022-06-01 | 9.76 | $9.80 | 2879 |
| 2022-05-31 | 9.76 | $9.76 | 7678 |
| 2022-05-27 | 9.76 | $9.77 | 243554 |
| 2022-05-26 | 9.76 | $9.74 | — |
| 2022-05-25 | 9.77 | $9.74 | 6693 |
| 2022-05-24 | 9.77 | $9.76 | 6664 |
| 2022-05-23 | 9.77 | $9.76 | 200 |
| 2022-05-20 | 9.77 | $9.74 | 32497 |
| 2022-05-19 | 9.77 | $9.75 | 35347 |
| 2022-05-18 | 9.78 | $9.75 | 59373 |
| 2022-05-17 | 9.78 | $9.74 | 5 |
| 2022-05-16 | 9.78 | $9.74 | 22 |
| 2022-05-13 | 9.78 | $9.74 | 21446 |
| 2022-05-12 | 9.79 | $9.75 | 252802 |
| 2022-05-11 | 9.79 | $9.76 | 22554 |
| 2022-05-10 | 9.79 | $9.76 | 211621 |
| 2022-05-09 | 9.79 | $9.79 | — |
| 2022-05-06 | 9.79 | $9.79 | — |
| 2022-05-05 | 9.79 | $9.79 | 1808 |
| 2022-05-04 | 9.78 | $9.79 | 20 |
| 2022-05-03 | 9.78 | $9.79 | — |
| 2022-05-02 | 9.78 | $9.79 | 44628 |
| 2022-04-29 | 9.78 | $9.78 | 14226 |
| 2022-04-28 | 9.78 | $9.79 | 724 |
| 2022-04-27 | 9.78 | $9.81 | 56 |
| 2022-04-26 | 9.77 | $9.81 | 302878 |
| 2022-04-25 | 9.77 | $9.79 | 201 |
| 2022-04-22 | 9.77 | $9.79 | — |
| 2022-04-21 | 9.77 | $9.79 | 12 |
| 2022-04-20 | 9.76 | $9.79 | 201 |
| 2022-04-19 | 9.76 | $9.79 | 100 |
| 2022-04-18 | 9.76 | $9.78 | 242 |
| 2022-04-14 | 9.76 | $9.80 | 2453 |
| 2022-04-13 | 9.75 | $9.79 | 1598 |
| 2022-04-12 | 9.75 | $9.77 | 71 |
| 2022-04-11 | 9.75 | $9.77 | 5607 |
| 2022-04-08 | 9.74 | $9.77 | 1442 |
| 2022-04-07 | 9.74 | $9.76 | 52926 |
| 2022-04-06 | 9.74 | $9.76 | 200898 |
| 2022-04-05 | 9.74 | $9.78 | 694743 |
| 2022-04-04 | 9.74 | $9.76 | 2.6M |
| 2022-04-01 | 9.73 | $9.75 | 14766 |
| 2022-03-31 | 9.73 | $9.77 | 9460 |
| 2022-03-30 | 9.73 | $9.74 | 40524 |
| 2022-03-29 | 9.73 | $9.74 | 21652 |
| 2022-03-28 | 9.73 | $9.75 | 16739 |
| 2022-03-25 | 9.73 | $9.74 | 3899 |
| 2022-03-24 | 9.72 | $9.75 | 4761 |
| 2022-03-23 | 9.72 | $9.74 | 663590 |
| 2022-03-22 | 9.72 | $9.73 | 70858 |
| 2022-03-21 | 9.72 | $9.73 | 36350 |
| 2022-03-18 | 9.72 | $9.73 | 1524 |
| 2022-03-17 | 9.72 | $9.73 | 100106 |
| 2022-03-16 | 9.72 | $9.72 | 9495 |
| 2022-03-15 | 9.72 | $9.73 | 52193 |
| 2022-03-14 | 9.72 | $9.73 | 4535 |
| 2022-03-11 | 9.72 | $9.73 | 22385 |
| 2022-03-10 | 9.72 | $9.72 | 51499 |
| 2022-03-09 | 9.72 | $9.72 | 137259 |
| 2022-03-08 | 9.72 | $9.73 | 225100 |
| 2022-03-07 | 9.73 | $9.72 | 1270 |
| 2022-03-04 | 9.73 | $9.73 | 199465 |
| 2022-03-03 | 9.73 | $9.71 | 29685 |
| 2022-03-02 | 9.73 | $9.72 | 1918 |
| 2022-03-01 | 9.74 | $9.70 | 9769 |
| 2022-02-28 | 9.74 | $9.71 | 63264 |
| 2022-02-25 | 9.74 | $9.72 | 1230 |
| 2022-02-24 | 9.73 | $9.71 | 5390 |
| 2022-02-23 | 9.73 | $9.70 | 46079 |
| 2022-02-22 | 9.73 | $9.73 | 13604 |
| 2022-02-18 | 9.73 | $9.74 | 8357 |
| 2022-02-17 | 9.73 | $9.72 | 57 |
| 2022-02-16 | 9.73 | $9.72 | 5770 |
| 2022-02-15 | 9.73 | $9.74 | 1903 |
| 2022-02-14 | 9.73 | $9.73 | 1600 |
| 2022-02-11 | 9.73 | $9.73 | 111 |
| 2022-02-10 | 9.73 | $9.73 | 634784 |
| 2022-02-09 | 9.73 | $9.74 | 62 |
| 2022-02-08 | 9.73 | $9.74 | 872 |
| 2022-02-07 | 9.73 | $9.85 | 70240 |
| 2022-02-04 | 9.72 | $9.74 | 6 |
| 2022-02-03 | 9.72 | $9.74 | 43737 |
| 2022-02-02 | 9.73 | $9.77 | 349 |
| 2022-02-01 | 9.72 | $9.76 | 38855 |
| 2022-01-31 | 9.72 | $9.72 | 2526 |
| 2022-01-28 | 9.73 | $9.68 | 61 |
| 2022-01-27 | 9.73 | $9.68 | 267 |
| 2022-01-26 | 9.73 | $9.68 | 17 |
| 2022-01-25 | 9.73 | $9.68 | 1267 |
| 2022-01-24 | 9.74 | $9.70 | 252760 |
| 2022-01-21 | 9.74 | $9.72 | 68099 |
| 2022-01-20 | 9.74 | $9.71 | 165976 |
| 2022-01-19 | 9.74 | $9.72 | 2326 |
| 2022-01-18 | 9.74 | $9.71 | 29032 |
| 2022-01-14 | 9.74 | $9.73 | 24 |
| 2022-01-13 | 9.74 | $9.73 | 63586 |
| 2022-01-12 | 9.74 | $9.76 | — |
| 2022-01-11 | 9.74 | $9.76 | 528 |
| 2022-01-10 | 9.74 | $9.75 | — |
| 2022-01-07 | 9.74 | $9.75 | 2811 |
| 2022-01-06 | 9.74 | $9.75 | — |
| 2022-01-05 | 9.74 | $9.75 | 8400 |
| 2022-01-04 | 9.74 | $9.75 | — |
| 2022-01-03 | 9.74 | $9.75 | 71168 |
| 2021-12-31 | 9.75 | $9.74 | 43267 |
| 2021-12-30 | 9.75 | $9.73 | 24906 |
| 2021-12-29 | 9.75 | $9.75 | 30284 |
| 2021-12-28 | 9.75 | $9.73 | 10224 |
| 2021-12-27 | 9.75 | $9.71 | 5997 |
| 2021-12-23 | 9.76 | $9.73 | 11959 |
| 2021-12-22 | 9.76 | $9.73 | 216707 |
| 2021-12-21 | 9.76 | $9.72 | 77727 |
| 2021-12-20 | 9.77 | $9.72 | 49525 |
| 2021-12-17 | 9.77 | $9.72 | 4040 |
| 2021-12-16 | 9.78 | $9.73 | 88309 |
| 2021-12-15 | 9.78 | $9.74 | 15289 |
| 2021-12-14 | 9.78 | $9.75 | 23142 |
| 2021-12-13 | 9.79 | $9.75 | 16707 |
| 2021-12-10 | 9.79 | $9.77 | 91772 |
| 2021-12-09 | 9.79 | $9.79 | 47377 |
| 2021-12-08 | 9.79 | $9.78 | 119914 |
| 2021-12-07 | 9.79 | $9.79 | 74650 |
| 2021-12-06 | 9.79 | $9.77 | 34208 |
| 2021-12-03 | 9.79 | $9.77 | 23153 |
| 2021-12-02 | 9.80 | $9.77 | 473419 |
| 2021-12-01 | 9.80 | $9.78 | 28589 |
| 2021-11-30 | 9.80 | $9.79 | 41949 |
| 2021-11-29 | 9.80 | $9.77 | 57253 |
| 2021-11-26 | 9.80 | $9.80 | 9514 |
| 2021-11-24 | 9.80 | $9.79 | 6 |
| 2021-11-23 | 9.79 | $9.79 | 39566 |
| 2021-11-22 | 9.79 | $9.78 | 35304 |
| 2021-11-19 | 9.79 | $9.80 | 572519 |
| 2021-11-18 | 9.79 | $9.82 | 82232 |
| 2021-11-17 | 9.78 | $9.82 | 113253 |
| 2021-11-16 | 9.78 | $9.79 | 4522 |
| 2021-11-15 | 9.78 | $9.79 | 2678 |
| 2021-11-12 | 9.77 | $9.79 | 52139 |
| 2021-11-11 | 9.77 | $9.81 | — |
| 2021-11-10 | 9.77 | $9.81 | 26836 |
| 2021-11-09 | 9.76 | $9.77 | 14313 |
| 2021-11-08 | 9.76 | $9.82 | 232435 |
| 2021-11-05 | 9.76 | $9.81 | 5686 |
| 2021-11-04 | 9.76 | $9.82 | 14 |
| 2021-11-03 | 9.76 | $9.82 | 116536 |
| 2021-11-02 | 9.76 | $9.78 | 1970 |
| 2021-11-01 | 9.76 | $9.78 | 14318 |
| 2021-10-29 | 9.75 | $9.77 | 29944 |
| 2021-10-28 | 9.75 | $9.75 | 3001 |
| 2021-10-27 | 9.75 | $9.74 | 42832 |
| 2021-10-26 | 9.75 | $9.75 | 35 |
| 2021-10-25 | 9.75 | $9.75 | 8 |
| 2021-10-22 | 9.75 | $9.75 | 978 |
| 2021-10-21 | 9.75 | $9.74 | 100274 |
| 2021-10-20 | 9.76 | $9.71 | 252 |
| 2021-10-19 | 9.76 | $9.74 | 100100 |
| 2021-10-18 | 9.76 | $9.74 | 951 |
| 2021-10-15 | 9.76 | $9.74 | 1774 |
| 2021-10-14 | 9.76 | $9.75 | 2224 |
| 2021-10-13 | 9.76 | $9.75 | 10281 |
| 2021-10-12 | 9.76 | $9.78 | 214 |
| 2021-10-11 | 9.76 | $9.78 | 144 |
| 2021-10-08 | 9.76 | $9.78 | 1 |
| 2021-10-07 | 9.76 | $9.78 | 22040 |
| 2021-10-06 | 9.75 | $9.76 | 4 |
| 2021-10-05 | 9.75 | $9.76 | 1048 |
| 2021-10-04 | 9.75 | $9.76 | 5020 |
| 2021-10-01 | 9.75 | $9.76 | 13815 |
| 2021-09-30 | 9.75 | $9.76 | 110606 |
| 2021-09-29 | 9.74 | $9.73 | 149227 |
| 2021-09-28 | 9.74 | $9.77 | 35316 |
| 2021-09-27 | 9.74 | $9.75 | 25801 |
| 2021-09-24 | 9.74 | $9.75 | 66 |
| 2021-09-23 | 9.74 | $9.75 | 21 |
| 2021-09-22 | 9.73 | $9.75 | 3 |
| 2021-09-21 | 9.73 | $9.75 | 125 |
| 2021-09-20 | 9.73 | $9.76 | 21 |
| 2021-09-17 | 9.72 | $9.76 | 5 |
| 2021-09-16 | 9.72 | $9.76 | 2500 |
| 2021-09-15 | 9.72 | $9.75 | 2839 |
| 2021-09-14 | 9.72 | $9.76 | 4554 |
| 2021-09-13 | 9.71 | $9.74 | 48 |
| 2021-09-10 | 9.71 | $9.74 | 125 |
| 2021-09-09 | 9.71 | $9.74 | 300216 |
| 2021-09-08 | 9.71 | $9.73 | 9 |
| 2021-09-07 | 9.71 | $9.73 | 3530 |
| 2021-09-03 | 9.71 | $9.72 | 24917 |
| 2021-09-02 | 9.71 | $9.72 | 5991 |
| 2021-09-01 | 9.71 | $9.66 | 4122 |
| 2021-08-31 | 9.72 | $9.75 | 37201 |
| 2021-08-30 | 9.71 | $9.71 | 3423 |
| 2021-08-27 | 9.71 | $9.73 | 214862 |
| 2021-08-26 | 9.71 | $9.69 | 701 |
| 2021-08-25 | 9.72 | $9.70 | 12206 |
| 2021-08-24 | 9.72 | $9.67 | 6899 |
| 2021-08-23 | 9.72 | $9.70 | 16560 |
| 2021-08-20 | 9.73 | $9.67 | 17244 |
| 2021-08-19 | 9.73 | $9.69 | 4701 |
| 2021-08-18 | 9.73 | $9.73 | 1857 |
| 2021-08-17 | 9.73 | $9.73 | 3 |
| 2021-08-16 | 9.74 | $9.73 | 470000 |
| 2021-08-13 | 9.74 | $9.73 | 232 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.29
2023-07-14
Close Price
$10.36
Vol: 813
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.71
Average
9.89
Maximum
10.29
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-07-14 | 10.29 | $10.36 | 813 |
| 2023-07-13 | 10.28 | $10.36 | 59095 |
| 2023-07-12 | 10.27 | $10.28 | 11400 |
| 2023-07-11 | 10.27 | $10.28 | — |
| 2023-07-10 | 10.27 | $10.28 | — |
| 2023-07-07 | 10.27 | $10.28 | — |
| 2023-07-06 | 10.27 | $10.28 | 5368 |
| 2023-07-05 | 10.27 | $10.28 | — |
| 2023-07-03 | 10.27 | $10.28 | — |
| 2023-06-30 | 10.27 | $10.28 | — |
| 2023-06-29 | 10.26 | $10.28 | 76031 |
| 2023-06-28 | 10.26 | $10.27 | — |
| 2023-06-27 | 10.26 | $10.27 | — |
| 2023-06-26 | 10.26 | $10.27 | 4386 |
| 2023-06-23 | 10.26 | $10.27 | 41296 |
| 2023-06-22 | 10.26 | $10.27 | 26055 |
| 2023-06-21 | 10.26 | $10.23 | — |
| 2023-06-20 | 10.26 | $10.23 | 15461 |
| 2023-06-16 | 10.27 | $10.28 | — |
| 2023-06-15 | 10.26 | $10.28 | — |
| 2023-06-14 | 10.26 | $10.28 | — |
| 2023-06-13 | 10.26 | $10.28 | — |
| 2023-06-12 | 10.26 | $10.28 | — |
| 2023-06-09 | 10.26 | $10.28 | — |
| 2023-06-08 | 10.25 | $10.28 | — |
| 2023-06-07 | 10.25 | $10.28 | — |
| 2023-06-06 | 10.25 | $10.28 | — |
| 2023-06-05 | 10.24 | $10.28 | — |
| 2023-05-26 | 10.24 | $10.28 | 102 |
| 2023-05-25 | 10.24 | $10.25 | 294 |
| 2023-05-24 | 10.24 | $10.25 | 877 |
| 2023-05-23 | 10.23 | $10.26 | 148270 |
| 2023-05-22 | 10.23 | $10.25 | 1822 |
| 2023-05-19 | 10.23 | $10.28 | — |
| 2023-05-18 | 10.22 | $10.28 | — |
| 2023-05-17 | 10.22 | $10.28 | 1142 |
| 2023-05-16 | 10.21 | $10.33 | 12277 |
| 2023-05-15 | 10.20 | $10.26 | 173283 |
| 2023-05-12 | 10.19 | $10.26 | 35843 |
| 2023-05-11 | 10.19 | $10.24 | 49824 |
| 2023-05-10 | 10.18 | $10.18 | — |
| 2023-05-09 | 10.18 | $10.18 | — |
| 2023-05-08 | 10.18 | $10.18 | — |
| 2023-05-05 | 10.18 | $10.18 | — |
| 2023-05-04 | 10.18 | $10.18 | 2150 |
| 2023-05-03 | 10.18 | $10.20 | — |
| 2023-05-02 | 10.18 | $10.20 | 4215 |
| 2023-05-01 | 10.18 | $10.18 | — |
| 2023-04-28 | 10.18 | $10.18 | 2625 |
| 2023-04-27 | 10.18 | $10.18 | — |
| 2023-04-26 | 10.18 | $10.18 | 742 |
| 2023-04-25 | 10.18 | $10.24 | 4483 |
| 2023-04-24 | 10.17 | $10.19 | — |
| 2023-04-21 | 10.17 | $10.19 | — |
| 2023-04-20 | 10.16 | $10.19 | 101 |
| 2023-04-19 | 10.16 | $10.18 | 1004 |
| 2023-04-18 | 10.16 | $10.18 | 140864 |
| 2023-04-17 | 10.16 | $10.17 | 100 |
| 2023-04-14 | 10.16 | $10.17 | 100 |
| 2023-04-13 | 10.16 | $10.17 | 56319 |
| 2023-04-12 | 10.15 | $10.16 | 3442 |
| 2023-04-11 | 10.15 | $10.16 | — |
| 2023-04-10 | 10.15 | $10.16 | — |
| 2023-04-06 | 10.15 | $10.16 | 12544 |
| 2023-04-05 | 10.15 | $10.16 | — |
| 2023-04-04 | 10.15 | $10.16 | 7030 |
| 2023-04-03 | 10.15 | $10.16 | 72735 |
| 2023-03-31 | 10.15 | $10.15 | 542 |
| 2023-03-30 | 10.15 | $10.15 | 304 |
| 2023-03-29 | 10.15 | $10.16 | 1406 |
| 2023-03-28 | 10.15 | $10.15 | 77141 |
| 2023-03-27 | 10.15 | $10.15 | 711 |
| 2023-03-24 | 10.14 | $10.15 | — |
| 2023-03-23 | 10.14 | $10.15 | — |
| 2023-03-22 | 10.14 | $10.15 | — |
| 2023-03-21 | 10.14 | $10.15 | — |
| 2023-03-20 | 10.14 | $10.15 | — |
| 2023-03-17 | 10.14 | $10.15 | 10644 |
| 2023-03-16 | 10.14 | $10.14 | 4339 |
| 2023-03-15 | 10.14 | $10.14 | 2202 |
| 2023-03-14 | 10.14 | $10.13 | 15935 |
| 2023-03-13 | 10.14 | $10.15 | 1608 |
| 2023-03-10 | 10.14 | $10.16 | 3906 |
| 2023-03-09 | 10.14 | $10.15 | 12636 |
| 2023-03-08 | 10.14 | $10.15 | 4204 |
| 2023-03-07 | 10.14 | $10.11 | 385591 |
| 2023-03-06 | 10.14 | $10.13 | 289898 |
| 2023-03-03 | 10.14 | $10.22 | 957485 |
| 2023-03-02 | 10.13 | $10.17 | 17568 |
| 2023-03-01 | 10.13 | $10.17 | 6303 |
| 2023-02-28 | 10.12 | $10.14 | 956028 |
| 2023-02-27 | 10.12 | $10.16 | 33926 |
| 2023-02-24 | 10.12 | $10.14 | 204636 |
| 2023-02-23 | 10.11 | $10.14 | 462722 |
| 2023-02-22 | 10.11 | $10.14 | 771740 |
| 2023-02-21 | 10.11 | $10.13 | 12124 |
| 2023-02-17 | 10.11 | $10.14 | 11319 |
| 2023-02-16 | 10.10 | $10.13 | 750 |
| 2023-02-15 | 10.10 | $10.14 | 25026 |
| 2023-02-14 | 10.10 | $10.13 | 31601 |
| 2023-02-13 | 10.09 | $10.12 | 62115 |
| 2023-02-10 | 10.09 | $10.12 | 130930 |
| 2023-02-09 | 10.09 | $10.11 | 100101 |
| 2023-02-08 | 10.08 | $10.11 | 160191 |
| 2023-02-07 | 10.08 | $10.10 | 600 |
| 2023-02-06 | 10.08 | $10.10 | 1.1M |
| 2023-02-03 | 10.08 | $10.10 | 46246 |
| 2023-02-02 | 10.07 | $10.10 | — |
| 2023-02-01 | 10.07 | $10.10 | 40160 |
| 2023-01-31 | 10.07 | $10.09 | — |
| 2023-01-30 | 10.07 | $10.09 | 2 |
| 2023-01-27 | 10.06 | $10.09 | 3501 |
| 2023-01-26 | 10.06 | $10.09 | 11013 |
| 2023-01-25 | 10.06 | $10.09 | 1.6M |
| 2023-01-24 | 10.05 | $10.09 | 505 |
| 2023-01-23 | 10.05 | $10.08 | 815 |
| 2023-01-20 | 10.05 | $10.09 | 22210 |
| 2023-01-19 | 10.04 | $10.09 | 79192 |
| 2023-01-18 | 10.04 | $10.09 | 260416 |
| 2023-01-17 | 10.03 | $10.08 | 23645 |
| 2023-01-13 | 10.03 | $10.07 | 29400 |
| 2023-01-12 | 10.02 | $10.06 | 68 |
| 2023-01-11 | 10.02 | $10.06 | 4537 |
| 2023-01-10 | 10.01 | $10.05 | 27975 |
| 2023-01-09 | 10.01 | $10.05 | 1819 |
| 2023-01-06 | 10.00 | $10.04 | 48803 |
| 2023-01-05 | 10.00 | $10.04 | 1918 |
| 2023-01-04 | 10.00 | $10.04 | 10960 |
| 2023-01-03 | 9.99 | $10.04 | 60000 |
| 2022-12-30 | 9.99 | $10.03 | 40558 |
| 2022-12-29 | 9.98 | $10.03 | 1510 |
| 2022-12-28 | 9.98 | $10.03 | 43671 |
| 2022-12-27 | 9.97 | $10.01 | 57940 |
| 2022-12-23 | 9.97 | $9.98 | 780 |
| 2022-12-22 | 9.97 | $9.97 | 28322 |
| 2022-12-21 | 9.97 | $9.97 | 100683 |
| 2022-12-20 | 9.97 | $9.96 | 225 |
| 2022-12-19 | 9.97 | $9.98 | 87 |
| 2022-12-16 | 9.97 | $9.98 | 5366 |
| 2022-12-15 | 9.97 | $9.97 | 2696 |
| 2022-12-14 | 9.97 | $9.99 | 275 |
| 2022-12-13 | 9.96 | $9.98 | 15202 |
| 2022-12-12 | 9.96 | $9.97 | 100 |
| 2022-12-09 | 9.96 | $9.98 | 100002 |
| 2022-12-08 | 9.96 | $9.98 | — |
| 2022-12-07 | 9.96 | $9.98 | 600 |
| 2022-12-06 | 9.95 | $9.98 | 305325 |
| 2022-12-05 | 9.95 | $9.98 | 22242 |
| 2022-12-02 | 9.95 | $9.97 | — |
| 2022-12-01 | 9.95 | $9.97 | 6883 |
| 2022-11-30 | 9.94 | $9.98 | 916 |
| 2022-11-29 | 9.94 | $9.97 | 15554 |
| 2022-11-28 | 9.94 | $9.95 | 2 |
| 2022-11-25 | 9.94 | $9.95 | 1628 |
| 2022-11-23 | 9.93 | $9.95 | 40500 |
| 2022-11-22 | 9.93 | $9.95 | 1 |
| 2022-11-21 | 9.93 | $9.95 | 61893 |
| 2022-11-18 | 9.93 | $9.94 | 100 |
| 2022-11-17 | 9.93 | $9.94 | — |
| 2022-11-16 | 9.93 | $9.94 | — |
| 2022-11-15 | 9.93 | $9.94 | 550714 |
| 2022-11-14 | 9.92 | $9.95 | 649884 |
| 2022-11-11 | 9.92 | $9.95 | 105006 |
| 2022-11-10 | 9.92 | $9.95 | 1.2M |
| 2022-11-09 | 9.91 | $9.95 | 400389 |
| 2022-11-08 | 9.91 | $9.94 | 212687 |
| 2022-11-07 | 9.91 | $9.94 | 1.6M |
| 2022-11-04 | 9.90 | $9.94 | 10253 |
| 2022-11-03 | 9.90 | $9.93 | 2004 |
| 2022-11-02 | 9.90 | $9.93 | 45755 |
| 2022-11-01 | 9.89 | $9.93 | — |
| 2022-10-31 | 9.89 | $9.93 | — |
| 2022-10-28 | 9.89 | $9.93 | — |
| 2022-10-27 | 9.88 | $9.93 | 6418 |
| 2022-10-26 | 9.88 | $9.92 | 1388 |
| 2022-10-25 | 9.87 | $9.92 | 12002 |
| 2022-10-24 | 9.87 | $9.91 | 1.3M |
| 2022-10-21 | 9.86 | $9.90 | 101 |
| 2022-10-20 | 9.86 | $9.91 | 2 |
| 2022-10-19 | 9.85 | $9.91 | 88250 |
| 2022-10-18 | 9.85 | $9.89 | 2.3M |
| 2022-10-17 | 9.84 | $9.88 | 250441 |
| 2022-10-14 | 9.84 | $9.87 | — |
| 2022-10-13 | 9.83 | $9.87 | 9952 |
| 2022-10-12 | 9.83 | $9.85 | 519 |
| 2022-10-11 | 9.83 | $9.84 | 506 |
| 2022-10-10 | 9.83 | $9.85 | 100 |
| 2022-10-07 | 9.83 | $9.84 | — |
| 2022-10-06 | 9.82 | $9.84 | 303445 |
| 2022-10-05 | 9.82 | $9.84 | — |
| 2022-10-04 | 9.82 | $9.84 | 34410 |
| 2022-10-03 | 9.82 | $9.82 | 1649 |
| 2022-09-30 | 9.82 | $9.81 | 46792 |
| 2022-09-29 | 9.82 | $9.82 | 548699 |
| 2022-09-28 | 9.82 | $9.81 | 504398 |
| 2022-09-27 | 9.82 | $9.81 | 1806 |
| 2022-09-26 | 9.82 | $9.83 | 667 |
| 2022-09-23 | 9.82 | $9.83 | 89158 |
| 2022-09-22 | 9.82 | $9.82 | 7349 |
| 2022-09-21 | 9.82 | $9.82 | 7503 |
| 2022-09-20 | 9.82 | $9.83 | 212 |
| 2022-09-19 | 9.82 | $9.81 | 810 |
| 2022-09-16 | 9.82 | $9.82 | — |
| 2022-09-15 | 9.82 | $9.82 | 474 |
| 2022-09-14 | 9.82 | $9.82 | — |
| 2022-09-13 | 9.82 | $9.82 | — |
| 2022-09-12 | 9.82 | $9.82 | 2 |
| 2022-09-09 | 9.82 | $9.82 | 202 |
| 2022-09-08 | 9.83 | $9.82 | 22222 |
| 2022-09-07 | 9.83 | $9.82 | 700 |
| 2022-09-06 | 9.83 | $9.84 | 556 |
| 2022-09-02 | 9.83 | $9.82 | 612 |
| 2022-09-01 | 9.83 | $9.82 | 306 |
| 2022-08-31 | 9.83 | $9.83 | 50003 |
| 2022-08-30 | 9.83 | $9.83 | 59556 |
| 2022-08-29 | 9.83 | $9.82 | 412 |
| 2022-08-26 | 9.83 | $9.83 | 505 |
| 2022-08-25 | 9.83 | $9.83 | 2 |
| 2022-08-24 | 9.83 | $9.83 | 912 |
| 2022-08-23 | 9.83 | $9.87 | 8524 |
| 2022-08-22 | 9.82 | $9.83 | 20508 |
| 2022-08-19 | 9.82 | $9.83 | 214047 |
| 2022-08-18 | 9.82 | $9.83 | 110090 |
| 2022-08-17 | 9.82 | $9.83 | 952296 |
| 2022-08-16 | 9.82 | $9.83 | 880 |
| 2022-08-15 | 9.81 | $9.83 | 403 |
| 2022-08-12 | 9.81 | $9.83 | — |
| 2022-08-11 | 9.81 | $9.83 | 39618 |
| 2022-08-10 | 9.81 | $9.82 | 5746 |
| 2022-08-09 | 9.81 | $9.82 | 46096 |
| 2022-08-08 | 9.81 | $9.82 | — |
| 2022-08-05 | 9.81 | $9.82 | — |
| 2022-08-04 | 9.80 | $9.82 | — |
| 2022-08-03 | 9.80 | $9.82 | 222862 |
| 2022-08-02 | 9.80 | $9.82 | 123332 |
| 2022-08-01 | 9.80 | $9.82 | 486966 |
| 2022-07-29 | 9.80 | $9.82 | 496079 |
| 2022-07-28 | 9.80 | $9.81 | 17 |
| 2022-07-27 | 9.79 | $9.81 | 59548 |
| 2022-07-26 | 9.79 | $9.82 | 3 |
| 2022-07-25 | 9.79 | $9.82 | 26357 |
| 2022-07-22 | 9.79 | $9.81 | 83899 |
| 2022-07-21 | 9.78 | $9.80 | 200257 |
| 2022-07-20 | 9.78 | $9.80 | 30210 |
| 2022-07-19 | 9.78 | $9.80 | 69 |
| 2022-07-18 | 9.78 | $9.80 | 25908 |
| 2022-07-15 | 9.78 | $9.78 | — |
| 2022-07-14 | 9.78 | $9.78 | 746 |
| 2022-07-13 | 9.77 | $9.78 | 100 |
| 2022-07-12 | 9.77 | $9.78 | — |
| 2022-07-11 | 9.77 | $9.78 | 105 |
| 2022-07-08 | 9.77 | $9.78 | 50819 |
| 2022-07-07 | 9.77 | $9.78 | 75 |
| 2022-07-06 | 9.77 | $9.78 | 21172 |
| 2022-07-05 | 9.77 | $9.77 | 252664 |
| 2022-07-01 | 9.77 | $9.78 | 476742 |
| 2022-06-30 | 9.77 | $9.77 | 31365 |
| 2022-06-29 | 9.77 | $9.78 | 1152 |
| 2022-06-28 | 9.77 | $9.77 | 1 |
| 2022-06-27 | 9.77 | $9.77 | 1302 |
| 2022-06-24 | 9.77 | $9.77 | 453 |
| 2022-06-23 | 9.77 | $9.78 | 311 |
| 2022-06-22 | 9.77 | $9.77 | 200171 |
| 2022-06-21 | 9.77 | $9.77 | 272554 |
| 2022-06-17 | 9.77 | $9.77 | 143980 |
| 2022-06-16 | 9.77 | $9.77 | 9754 |
| 2022-06-15 | 9.77 | $9.76 | 2576 |
| 2022-06-14 | 9.77 | $9.77 | 10686 |
| 2022-06-13 | 9.77 | $9.78 | 205 |
| 2022-06-10 | 9.77 | $9.78 | 500 |
| 2022-06-09 | 9.77 | $9.78 | 1.1M |
| 2022-06-08 | 9.76 | $9.77 | 597 |
| 2022-06-07 | 9.76 | $9.79 | 416 |
| 2022-06-06 | 9.76 | $9.77 | 1097 |
| 2022-06-03 | 9.76 | $9.75 | — |
| 2022-06-02 | 9.76 | $9.75 | 15000 |
| 2022-06-01 | 9.76 | $9.80 | 2879 |
| 2022-05-31 | 9.76 | $9.76 | 7678 |
| 2022-05-27 | 9.76 | $9.77 | 243554 |
| 2022-05-26 | 9.76 | $9.74 | — |
| 2022-05-25 | 9.76 | $9.74 | 6693 |
| 2022-05-24 | 9.76 | $9.76 | 6664 |
| 2022-05-23 | 9.76 | $9.76 | 200 |
| 2022-05-20 | 9.76 | $9.74 | 32497 |
| 2022-05-19 | 9.76 | $9.75 | 35347 |
| 2022-05-18 | 9.77 | $9.75 | 59373 |
| 2022-05-17 | 9.77 | $9.74 | 5 |
| 2022-05-16 | 9.77 | $9.74 | 22 |
| 2022-05-13 | 9.77 | $9.74 | 21446 |
| 2022-05-12 | 9.78 | $9.75 | 252802 |
| 2022-05-11 | 9.78 | $9.76 | 22554 |
| 2022-05-10 | 9.78 | $9.76 | 211621 |
| 2022-05-09 | 9.78 | $9.79 | — |
| 2022-05-06 | 9.78 | $9.79 | — |
| 2022-05-05 | 9.78 | $9.79 | 1808 |
| 2022-05-04 | 9.78 | $9.79 | 20 |
| 2022-05-03 | 9.78 | $9.79 | — |
| 2022-05-02 | 9.78 | $9.79 | 44628 |
| 2022-04-29 | 9.78 | $9.78 | 14226 |
| 2022-04-28 | 9.78 | $9.79 | 724 |
| 2022-04-27 | 9.78 | $9.81 | 56 |
| 2022-04-26 | 9.78 | $9.81 | 302878 |
| 2022-04-25 | 9.77 | $9.79 | 201 |
| 2022-04-22 | 9.77 | $9.79 | — |
| 2022-04-21 | 9.77 | $9.79 | 12 |
| 2022-04-20 | 9.77 | $9.79 | 201 |
| 2022-04-19 | 9.76 | $9.79 | 100 |
| 2022-04-18 | 9.76 | $9.78 | 242 |
| 2022-04-14 | 9.76 | $9.80 | 2453 |
| 2022-04-13 | 9.76 | $9.79 | 1598 |
| 2022-04-12 | 9.75 | $9.77 | 71 |
| 2022-04-11 | 9.75 | $9.77 | 5607 |
| 2022-04-08 | 9.75 | $9.77 | 1442 |
| 2022-04-07 | 9.75 | $9.76 | 52926 |
| 2022-04-06 | 9.75 | $9.76 | 200898 |
| 2022-04-05 | 9.74 | $9.78 | 694743 |
| 2022-04-04 | 9.74 | $9.76 | 2.6M |
| 2022-04-01 | 9.74 | $9.75 | 14766 |
| 2022-03-31 | 9.74 | $9.77 | 9460 |
| 2022-03-30 | 9.73 | $9.74 | 40524 |
| 2022-03-29 | 9.73 | $9.74 | 21652 |
| 2022-03-28 | 9.73 | $9.75 | 16739 |
| 2022-03-25 | 9.73 | $9.74 | 3899 |
| 2022-03-24 | 9.73 | $9.75 | 4761 |
| 2022-03-23 | 9.73 | $9.74 | 663590 |
| 2022-03-22 | 9.73 | $9.73 | 70858 |
| 2022-03-21 | 9.73 | $9.73 | 36350 |
| 2022-03-18 | 9.72 | $9.73 | 1524 |
| 2022-03-17 | 9.72 | $9.73 | 100106 |
| 2022-03-16 | 9.72 | $9.72 | 9495 |
| 2022-03-15 | 9.72 | $9.73 | 52193 |
| 2022-03-14 | 9.72 | $9.73 | 4535 |
| 2022-03-11 | 9.72 | $9.73 | 22385 |
| 2022-03-10 | 9.72 | $9.72 | 51499 |
| 2022-03-09 | 9.72 | $9.72 | 137259 |
| 2022-03-08 | 9.72 | $9.73 | 225100 |
| 2022-03-07 | 9.72 | $9.72 | 1270 |
| 2022-03-04 | 9.72 | $9.73 | 199465 |
| 2022-03-03 | 9.72 | $9.71 | 29685 |
| 2022-03-02 | 9.72 | $9.72 | 1918 |
| 2022-03-01 | 9.72 | $9.70 | 9769 |
| 2022-02-28 | 9.73 | $9.71 | 63264 |
| 2022-02-25 | 9.73 | $9.72 | 1230 |
| 2022-02-24 | 9.73 | $9.71 | 5390 |
| 2022-02-23 | 9.73 | $9.70 | 46079 |
| 2022-02-22 | 9.73 | $9.73 | 13604 |
| 2022-02-18 | 9.73 | $9.74 | 8357 |
| 2022-02-17 | 9.73 | $9.72 | 57 |
| 2022-02-16 | 9.74 | $9.72 | 5770 |
| 2022-02-15 | 9.74 | $9.74 | 1903 |
| 2022-02-14 | 9.74 | $9.73 | 1600 |
| 2022-02-11 | 9.74 | $9.73 | 111 |
| 2022-02-10 | 9.74 | $9.73 | 634784 |
| 2022-02-09 | 9.74 | $9.74 | 62 |
| 2022-02-08 | 9.74 | $9.74 | 872 |
| 2022-02-07 | 9.74 | $9.85 | 70240 |
| 2022-02-04 | 9.73 | $9.74 | 6 |
| 2022-02-03 | 9.73 | $9.74 | 43737 |
| 2022-02-02 | 9.72 | $9.77 | 349 |
| 2022-02-01 | 9.72 | $9.76 | 38855 |
| 2022-01-31 | 9.72 | $9.72 | 2526 |
| 2022-01-28 | 9.71 | $9.68 | 61 |
| 2022-01-27 | 9.72 | $9.68 | 267 |
| 2022-01-26 | 9.72 | $9.68 | 17 |
| 2022-01-25 | 9.73 | $9.68 | 1267 |
| 2022-01-24 | 9.73 | $9.70 | 252760 |
| 2022-01-21 | 9.74 | $9.72 | 68099 |
| 2022-01-20 | 9.74 | $9.71 | 165976 |
| 2022-01-19 | 9.74 | $9.72 | 2326 |
| 2022-01-18 | 9.74 | $9.71 | 29032 |
| 2022-01-14 | 9.75 | $9.73 | 24 |
| 2022-01-13 | 9.75 | $9.73 | 63586 |
| 2022-01-12 | 9.75 | $9.76 | — |
| 2022-01-11 | 9.75 | $9.76 | 528 |
| 2022-01-10 | 9.75 | $9.75 | — |
| 2022-01-07 | 9.75 | $9.75 | 2811 |
| 2022-01-06 | 9.75 | $9.75 | — |
| 2022-01-05 | 9.75 | $9.75 | 8400 |
| 2022-01-04 | 9.75 | $9.75 | — |
| 2022-01-03 | 9.74 | $9.75 | 71168 |
| 2021-12-31 | 9.74 | $9.74 | 43267 |
| 2021-12-30 | 9.74 | $9.73 | 24906 |
| 2021-12-29 | 9.75 | $9.75 | 30284 |
| 2021-12-28 | 9.75 | $9.73 | 10224 |
| 2021-12-27 | 9.75 | $9.71 | 5997 |
| 2021-12-23 | 9.75 | $9.73 | 11959 |
| 2021-12-22 | 9.75 | $9.73 | 216707 |
| 2021-12-21 | 9.76 | $9.72 | 77727 |
| 2021-12-20 | 9.76 | $9.72 | 49525 |
| 2021-12-17 | 9.76 | $9.72 | 4040 |
| 2021-12-16 | 9.77 | $9.73 | 88309 |
| 2021-12-15 | 9.77 | $9.74 | 15289 |
| 2021-12-14 | 9.78 | $9.75 | 23142 |
| 2021-12-13 | 9.78 | $9.75 | 16707 |
| 2021-12-10 | 9.78 | $9.77 | 91772 |
| 2021-12-09 | 9.78 | $9.79 | 47377 |
| 2021-12-08 | 9.78 | $9.78 | 119914 |
| 2021-12-07 | 9.78 | $9.79 | 74650 |
| 2021-12-06 | 9.78 | $9.77 | 34208 |
| 2021-12-03 | 9.79 | $9.77 | 23153 |
| 2021-12-02 | 9.79 | $9.77 | 473419 |
| 2021-12-01 | 9.79 | $9.78 | 28589 |
| 2021-11-30 | 9.79 | $9.79 | 41949 |
| 2021-11-29 | 9.79 | $9.77 | 57253 |
| 2021-11-26 | 9.79 | $9.80 | 9514 |
| 2021-11-24 | 9.79 | $9.79 | 6 |
| 2021-11-23 | 9.79 | $9.79 | 39566 |
| 2021-11-22 | 9.79 | $9.78 | 35304 |
| 2021-11-19 | 9.79 | $9.80 | 572519 |
| 2021-11-18 | 9.79 | $9.82 | 82232 |
| 2021-11-17 | 9.79 | $9.82 | 113253 |
| 2021-11-16 | 9.78 | $9.79 | 4522 |
| 2021-11-15 | 9.78 | $9.79 | 2678 |
| 2021-11-12 | 9.78 | $9.79 | 52139 |
| 2021-11-11 | 9.78 | $9.81 | — |
| 2021-11-10 | 9.78 | $9.81 | 26836 |
| 2021-11-09 | 9.78 | $9.77 | 14313 |
| 2021-11-08 | 9.78 | $9.82 | 232435 |
| 2021-11-05 | 9.77 | $9.81 | 5686 |
| 2021-11-04 | 9.77 | $9.82 | 14 |
| 2021-11-03 | 9.76 | $9.82 | 116536 |
| 2021-11-02 | 9.76 | $9.78 | 1970 |
| 2021-11-01 | 9.75 | $9.78 | 14318 |
| 2021-10-29 | 9.75 | $9.77 | 29944 |
| 2021-10-28 | 9.75 | $9.75 | 3001 |
| 2021-10-27 | 9.75 | $9.74 | 42832 |
| 2021-10-26 | 9.75 | $9.75 | 35 |
| 2021-10-25 | 9.75 | $9.75 | 8 |
| 2021-10-22 | 9.75 | $9.75 | 978 |
| 2021-10-21 | 9.75 | $9.74 | 100274 |
| 2021-10-20 | 9.75 | $9.71 | 252 |
| 2021-10-19 | 9.75 | $9.74 | 100100 |
| 2021-10-18 | 9.75 | $9.74 | 951 |
| 2021-10-15 | 9.76 | $9.74 | 1774 |
| 2021-10-14 | 9.76 | $9.75 | 2224 |
| 2021-10-13 | 9.76 | $9.75 | 10281 |
| 2021-10-12 | 9.76 | $9.78 | 214 |
| 2021-10-11 | 9.76 | $9.78 | 144 |
| 2021-10-08 | 9.76 | $9.78 | 1 |
| 2021-10-07 | 9.75 | $9.78 | 22040 |
| 2021-10-06 | 9.75 | $9.76 | 4 |
| 2021-10-05 | 9.75 | $9.76 | 1048 |
| 2021-10-04 | 9.75 | $9.76 | 5020 |
| 2021-10-01 | 9.75 | $9.76 | 13815 |
| 2021-09-30 | 9.74 | $9.76 | 110606 |
| 2021-09-29 | 9.74 | $9.73 | 149227 |
| 2021-09-28 | 9.74 | $9.77 | 35316 |
| 2021-09-27 | 9.74 | $9.75 | 25801 |
| 2021-09-24 | 9.74 | $9.75 | 66 |
| 2021-09-23 | 9.74 | $9.75 | 21 |
| 2021-09-22 | 9.74 | $9.75 | 3 |
| 2021-09-21 | 9.74 | $9.75 | 125 |
| 2021-09-20 | 9.74 | $9.76 | 21 |
| 2021-09-17 | 9.73 | $9.76 | 5 |
| 2021-09-16 | 9.73 | $9.76 | 2500 |
| 2021-09-15 | 9.73 | $9.75 | 2839 |
| 2021-09-14 | 9.73 | $9.76 | 4554 |
| 2021-09-13 | 9.72 | $9.74 | 48 |
| 2021-09-10 | 9.72 | $9.74 | 125 |
| 2021-09-09 | 9.72 | $9.74 | 300216 |
| 2021-09-08 | 9.72 | $9.73 | 9 |
| 2021-09-07 | 9.71 | $9.73 | 3530 |
| 2021-09-03 | 9.71 | $9.72 | 24917 |
| 2021-09-02 | 9.71 | $9.72 | 5991 |
| 2021-09-01 | 9.71 | $9.66 | 4122 |
| 2021-08-31 | 9.72 | $9.75 | 37201 |
| 2021-08-30 | 9.71 | $9.71 | 3423 |
| 2021-08-27 | 9.71 | $9.73 | 214862 |
| 2021-08-26 | 9.71 | $9.69 | 701 |
| 2021-08-25 | 9.71 | $9.70 | 12206 |
| 2021-08-24 | 9.71 | $9.67 | 6899 |
| 2021-08-23 | 9.72 | $9.70 | 16560 |
| 2021-08-20 | 9.72 | $9.67 | 17244 |
| 2021-08-19 | 9.73 | $9.69 | 4701 |
| 2021-08-18 | 9.73 | $9.73 | 1857 |
| 2021-08-17 | 9.73 | $9.73 | 3 |
| 2021-08-16 | 9.73 | $9.73 | 470000 |
| 2021-08-13 | 9.73 | $9.73 | 232 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.29
2023-07-14
Close Price
$10.36
Vol: 813
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.71
Average
9.89
Maximum
10.29
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-07-14 | 10.29 | $10.36 | 813 |
| 2023-07-13 | 10.28 | $10.36 | 59095 |
| 2023-07-12 | 10.28 | $10.28 | 11400 |
| 2023-07-11 | 10.27 | $10.28 | — |
| 2023-07-10 | 10.27 | $10.28 | — |
| 2023-07-07 | 10.27 | $10.28 | — |
| 2023-07-06 | 10.27 | $10.28 | 5368 |
| 2023-07-05 | 10.27 | $10.28 | — |
| 2023-07-03 | 10.27 | $10.28 | — |
| 2023-06-30 | 10.27 | $10.28 | — |
| 2023-06-29 | 10.27 | $10.28 | 76031 |
| 2023-06-28 | 10.27 | $10.27 | — |
| 2023-06-27 | 10.27 | $10.27 | — |
| 2023-06-26 | 10.27 | $10.27 | 4386 |
| 2023-06-23 | 10.27 | $10.27 | 41296 |
| 2023-06-22 | 10.27 | $10.27 | 26055 |
| 2023-06-21 | 10.27 | $10.23 | — |
| 2023-06-20 | 10.27 | $10.23 | 15461 |
| 2023-06-16 | 10.28 | $10.28 | — |
| 2023-06-15 | 10.28 | $10.28 | — |
| 2023-06-14 | 10.28 | $10.28 | — |
| 2023-06-13 | 10.27 | $10.28 | — |
| 2023-06-12 | 10.27 | $10.28 | — |
| 2023-06-09 | 10.27 | $10.28 | — |
| 2023-06-08 | 10.27 | $10.28 | — |
| 2023-06-07 | 10.26 | $10.28 | — |
| 2023-06-06 | 10.26 | $10.28 | — |
| 2023-06-05 | 10.26 | $10.28 | — |
| 2023-05-26 | 10.25 | $10.28 | 102 |
| 2023-05-25 | 10.25 | $10.25 | 294 |
| 2023-05-24 | 10.25 | $10.25 | 877 |
| 2023-05-23 | 10.24 | $10.26 | 148270 |
| 2023-05-22 | 10.24 | $10.25 | 1822 |
| 2023-05-19 | 10.24 | $10.28 | — |
| 2023-05-18 | 10.23 | $10.28 | — |
| 2023-05-17 | 10.22 | $10.28 | 1142 |
| 2023-05-16 | 10.22 | $10.33 | 12277 |
| 2023-05-15 | 10.20 | $10.26 | 173283 |
| 2023-05-12 | 10.20 | $10.26 | 35843 |
| 2023-05-11 | 10.19 | $10.24 | 49824 |
| 2023-05-10 | 10.19 | $10.18 | — |
| 2023-05-09 | 10.19 | $10.18 | — |
| 2023-05-08 | 10.19 | $10.18 | — |
| 2023-05-05 | 10.19 | $10.18 | — |
| 2023-05-04 | 10.19 | $10.18 | 2150 |
| 2023-05-03 | 10.19 | $10.20 | — |
| 2023-05-02 | 10.18 | $10.20 | 4215 |
| 2023-05-01 | 10.18 | $10.18 | — |
| 2023-04-28 | 10.18 | $10.18 | 2625 |
| 2023-04-27 | 10.18 | $10.18 | — |
| 2023-04-26 | 10.18 | $10.18 | 742 |
| 2023-04-25 | 10.18 | $10.24 | 4483 |
| 2023-04-24 | 10.17 | $10.19 | — |
| 2023-04-21 | 10.17 | $10.19 | — |
| 2023-04-20 | 10.17 | $10.19 | 101 |
| 2023-04-19 | 10.16 | $10.18 | 1004 |
| 2023-04-18 | 10.16 | $10.18 | 140864 |
| 2023-04-17 | 10.16 | $10.17 | 100 |
| 2023-04-14 | 10.16 | $10.17 | 100 |
| 2023-04-13 | 10.16 | $10.17 | 56319 |
| 2023-04-12 | 10.16 | $10.16 | 3442 |
| 2023-04-11 | 10.16 | $10.16 | — |
| 2023-04-10 | 10.15 | $10.16 | — |
| 2023-04-06 | 10.15 | $10.16 | 12544 |
| 2023-04-05 | 10.15 | $10.16 | — |
| 2023-04-04 | 10.15 | $10.16 | 7030 |
| 2023-04-03 | 10.15 | $10.16 | 72735 |
| 2023-03-31 | 10.15 | $10.15 | 542 |
| 2023-03-30 | 10.15 | $10.15 | 304 |
| 2023-03-29 | 10.15 | $10.16 | 1406 |
| 2023-03-28 | 10.15 | $10.15 | 77141 |
| 2023-03-27 | 10.15 | $10.15 | 711 |
| 2023-03-24 | 10.15 | $10.15 | — |
| 2023-03-23 | 10.15 | $10.15 | — |
| 2023-03-22 | 10.15 | $10.15 | — |
| 2023-03-21 | 10.15 | $10.15 | — |
| 2023-03-20 | 10.15 | $10.15 | — |
| 2023-03-17 | 10.15 | $10.15 | 10644 |
| 2023-03-16 | 10.15 | $10.14 | 4339 |
| 2023-03-15 | 10.15 | $10.14 | 2202 |
| 2023-03-14 | 10.15 | $10.13 | 15935 |
| 2023-03-13 | 10.15 | $10.15 | 1608 |
| 2023-03-10 | 10.15 | $10.16 | 3906 |
| 2023-03-09 | 10.15 | $10.15 | 12636 |
| 2023-03-08 | 10.15 | $10.15 | 4204 |
| 2023-03-07 | 10.15 | $10.11 | 385591 |
| 2023-03-06 | 10.15 | $10.13 | 289898 |
| 2023-03-03 | 10.15 | $10.22 | 957485 |
| 2023-03-02 | 10.14 | $10.17 | 17568 |
| 2023-03-01 | 10.14 | $10.17 | 6303 |
| 2023-02-28 | 10.13 | $10.14 | 956028 |
| 2023-02-27 | 10.13 | $10.16 | 33926 |
| 2023-02-24 | 10.13 | $10.14 | 204636 |
| 2023-02-23 | 10.12 | $10.14 | 462722 |
| 2023-02-22 | 10.12 | $10.14 | 771740 |
| 2023-02-21 | 10.12 | $10.13 | 12124 |
| 2023-02-17 | 10.11 | $10.14 | 11319 |
| 2023-02-16 | 10.11 | $10.13 | 750 |
| 2023-02-15 | 10.11 | $10.14 | 25026 |
| 2023-02-14 | 10.11 | $10.13 | 31601 |
| 2023-02-13 | 10.10 | $10.12 | 62115 |
| 2023-02-10 | 10.10 | $10.12 | 130930 |
| 2023-02-09 | 10.10 | $10.11 | 100101 |
| 2023-02-08 | 10.09 | $10.11 | 160191 |
| 2023-02-07 | 10.09 | $10.10 | 600 |
| 2023-02-06 | 10.09 | $10.10 | 1.1M |
| 2023-02-03 | 10.09 | $10.10 | 46246 |
| 2023-02-02 | 10.09 | $10.10 | — |
| 2023-02-01 | 10.08 | $10.10 | 40160 |
| 2023-01-31 | 10.08 | $10.09 | — |
| 2023-01-30 | 10.08 | $10.09 | 2 |
| 2023-01-27 | 10.08 | $10.09 | 3501 |
| 2023-01-26 | 10.07 | $10.09 | 11013 |
| 2023-01-25 | 10.07 | $10.09 | 1.6M |
| 2023-01-24 | 10.07 | $10.09 | 505 |
| 2023-01-23 | 10.06 | $10.08 | 815 |
| 2023-01-20 | 10.06 | $10.09 | 22210 |
| 2023-01-19 | 10.05 | $10.09 | 79192 |
| 2023-01-18 | 10.05 | $10.09 | 260416 |
| 2023-01-17 | 10.04 | $10.08 | 23645 |
| 2023-01-13 | 10.04 | $10.07 | 29400 |
| 2023-01-12 | 10.03 | $10.06 | 68 |
| 2023-01-11 | 10.03 | $10.06 | 4537 |
| 2023-01-10 | 10.02 | $10.05 | 27975 |
| 2023-01-09 | 10.02 | $10.05 | 1819 |
| 2023-01-06 | 10.01 | $10.04 | 48803 |
| 2023-01-05 | 10.01 | $10.04 | 1918 |
| 2023-01-04 | 10.00 | $10.04 | 10960 |
| 2023-01-03 | 10.00 | $10.04 | 60000 |
| 2022-12-30 | 9.99 | $10.03 | 40558 |
| 2022-12-29 | 9.99 | $10.03 | 1510 |
| 2022-12-28 | 9.98 | $10.03 | 43671 |
| 2022-12-27 | 9.98 | $10.01 | 57940 |
| 2022-12-23 | 9.97 | $9.98 | 780 |
| 2022-12-22 | 9.97 | $9.97 | 28322 |
| 2022-12-21 | 9.97 | $9.97 | 100683 |
| 2022-12-20 | 9.97 | $9.96 | 225 |
| 2022-12-19 | 9.97 | $9.98 | 87 |
| 2022-12-16 | 9.97 | $9.98 | 5366 |
| 2022-12-15 | 9.97 | $9.97 | 2696 |
| 2022-12-14 | 9.97 | $9.99 | 275 |
| 2022-12-13 | 9.97 | $9.98 | 15202 |
| 2022-12-12 | 9.97 | $9.97 | 100 |
| 2022-12-09 | 9.97 | $9.98 | 100002 |
| 2022-12-08 | 9.97 | $9.98 | — |
| 2022-12-07 | 9.96 | $9.98 | 600 |
| 2022-12-06 | 9.96 | $9.98 | 305325 |
| 2022-12-05 | 9.96 | $9.98 | 22242 |
| 2022-12-02 | 9.96 | $9.97 | — |
| 2022-12-01 | 9.95 | $9.97 | 6883 |
| 2022-11-30 | 9.95 | $9.98 | 916 |
| 2022-11-29 | 9.95 | $9.97 | 15554 |
| 2022-11-28 | 9.95 | $9.95 | 2 |
| 2022-11-25 | 9.94 | $9.95 | 1628 |
| 2022-11-23 | 9.94 | $9.95 | 40500 |
| 2022-11-22 | 9.94 | $9.95 | 1 |
| 2022-11-21 | 9.94 | $9.95 | 61893 |
| 2022-11-18 | 9.94 | $9.94 | 100 |
| 2022-11-17 | 9.94 | $9.94 | — |
| 2022-11-16 | 9.94 | $9.94 | — |
| 2022-11-15 | 9.94 | $9.94 | 550714 |
| 2022-11-14 | 9.94 | $9.95 | 649884 |
| 2022-11-11 | 9.93 | $9.95 | 105006 |
| 2022-11-10 | 9.93 | $9.95 | 1.2M |
| 2022-11-09 | 9.93 | $9.95 | 400389 |
| 2022-11-08 | 9.92 | $9.94 | 212687 |
| 2022-11-07 | 9.92 | $9.94 | 1.6M |
| 2022-11-04 | 9.92 | $9.94 | 10253 |
| 2022-11-03 | 9.91 | $9.93 | 2004 |
| 2022-11-02 | 9.91 | $9.93 | 45755 |
| 2022-11-01 | 9.91 | $9.93 | — |
| 2022-10-31 | 9.90 | $9.93 | — |
| 2022-10-28 | 9.90 | $9.93 | — |
| 2022-10-27 | 9.89 | $9.93 | 6418 |
| 2022-10-26 | 9.89 | $9.92 | 1388 |
| 2022-10-25 | 9.88 | $9.92 | 12002 |
| 2022-10-24 | 9.87 | $9.91 | 1.3M |
| 2022-10-21 | 9.87 | $9.90 | 101 |
| 2022-10-20 | 9.86 | $9.91 | 2 |
| 2022-10-19 | 9.86 | $9.91 | 88250 |
| 2022-10-18 | 9.85 | $9.89 | 2.3M |
| 2022-10-17 | 9.84 | $9.88 | 250441 |
| 2022-10-14 | 9.84 | $9.87 | — |
| 2022-10-13 | 9.84 | $9.87 | 9952 |
| 2022-10-12 | 9.83 | $9.85 | 519 |
| 2022-10-11 | 9.83 | $9.84 | 506 |
| 2022-10-10 | 9.83 | $9.85 | 100 |
| 2022-10-07 | 9.83 | $9.84 | — |
| 2022-10-06 | 9.82 | $9.84 | 303445 |
| 2022-10-05 | 9.82 | $9.84 | — |
| 2022-10-04 | 9.82 | $9.84 | 34410 |
| 2022-10-03 | 9.82 | $9.82 | 1649 |
| 2022-09-30 | 9.82 | $9.81 | 46792 |
| 2022-09-29 | 9.82 | $9.82 | 548699 |
| 2022-09-28 | 9.82 | $9.81 | 504398 |
| 2022-09-27 | 9.82 | $9.81 | 1806 |
| 2022-09-26 | 9.82 | $9.83 | 667 |
| 2022-09-23 | 9.82 | $9.83 | 89158 |
| 2022-09-22 | 9.82 | $9.82 | 7349 |
| 2022-09-21 | 9.82 | $9.82 | 7503 |
| 2022-09-20 | 9.82 | $9.83 | 212 |
| 2022-09-19 | 9.82 | $9.81 | 810 |
| 2022-09-16 | 9.82 | $9.82 | — |
| 2022-09-15 | 9.82 | $9.82 | 474 |
| 2022-09-14 | 9.82 | $9.82 | — |
| 2022-09-13 | 9.83 | $9.82 | — |
| 2022-09-12 | 9.83 | $9.82 | 2 |
| 2022-09-09 | 9.83 | $9.82 | 202 |
| 2022-09-08 | 9.83 | $9.82 | 22222 |
| 2022-09-07 | 9.83 | $9.82 | 700 |
| 2022-09-06 | 9.83 | $9.84 | 556 |
| 2022-09-02 | 9.83 | $9.82 | 612 |
| 2022-09-01 | 9.83 | $9.82 | 306 |
| 2022-08-31 | 9.83 | $9.83 | 50003 |
| 2022-08-30 | 9.83 | $9.83 | 59556 |
| 2022-08-29 | 9.83 | $9.82 | 412 |
| 2022-08-26 | 9.83 | $9.83 | 505 |
| 2022-08-25 | 9.83 | $9.83 | 2 |
| 2022-08-24 | 9.83 | $9.83 | 912 |
| 2022-08-23 | 9.83 | $9.87 | 8524 |
| 2022-08-22 | 9.83 | $9.83 | 20508 |
| 2022-08-19 | 9.82 | $9.83 | 214047 |
| 2022-08-18 | 9.82 | $9.83 | 110090 |
| 2022-08-17 | 9.82 | $9.83 | 952296 |
| 2022-08-16 | 9.82 | $9.83 | 880 |
| 2022-08-15 | 9.82 | $9.83 | 403 |
| 2022-08-12 | 9.82 | $9.83 | — |
| 2022-08-11 | 9.82 | $9.83 | 39618 |
| 2022-08-10 | 9.82 | $9.82 | 5746 |
| 2022-08-09 | 9.82 | $9.82 | 46096 |
| 2022-08-08 | 9.81 | $9.82 | — |
| 2022-08-05 | 9.81 | $9.82 | — |
| 2022-08-04 | 9.81 | $9.82 | — |
| 2022-08-03 | 9.81 | $9.82 | 222862 |
| 2022-08-02 | 9.81 | $9.82 | 123332 |
| 2022-08-01 | 9.80 | $9.82 | 486966 |
| 2022-07-29 | 9.80 | $9.82 | 496079 |
| 2022-07-28 | 9.80 | $9.81 | 17 |
| 2022-07-27 | 9.80 | $9.81 | 59548 |
| 2022-07-26 | 9.79 | $9.82 | 3 |
| 2022-07-25 | 9.79 | $9.82 | 26357 |
| 2022-07-22 | 9.79 | $9.81 | 83899 |
| 2022-07-21 | 9.78 | $9.80 | 200257 |
| 2022-07-20 | 9.78 | $9.80 | 30210 |
| 2022-07-19 | 9.78 | $9.80 | 69 |
| 2022-07-18 | 9.78 | $9.80 | 25908 |
| 2022-07-15 | 9.78 | $9.78 | — |
| 2022-07-14 | 9.78 | $9.78 | 746 |
| 2022-07-13 | 9.78 | $9.78 | 100 |
| 2022-07-12 | 9.78 | $9.78 | — |
| 2022-07-11 | 9.77 | $9.78 | 105 |
| 2022-07-08 | 9.77 | $9.78 | 50819 |
| 2022-07-07 | 9.77 | $9.78 | 75 |
| 2022-07-06 | 9.77 | $9.78 | 21172 |
| 2022-07-05 | 9.77 | $9.77 | 252664 |
| 2022-07-01 | 9.77 | $9.78 | 476742 |
| 2022-06-30 | 9.77 | $9.77 | 31365 |
| 2022-06-29 | 9.77 | $9.78 | 1152 |
| 2022-06-28 | 9.77 | $9.77 | 1 |
| 2022-06-27 | 9.77 | $9.77 | 1302 |
| 2022-06-24 | 9.77 | $9.77 | 453 |
| 2022-06-23 | 9.77 | $9.78 | 311 |
| 2022-06-22 | 9.77 | $9.77 | 200171 |
| 2022-06-21 | 9.77 | $9.77 | 272554 |
| 2022-06-17 | 9.77 | $9.77 | 143980 |
| 2022-06-16 | 9.77 | $9.77 | 9754 |
| 2022-06-15 | 9.77 | $9.76 | 2576 |
| 2022-06-14 | 9.77 | $9.77 | 10686 |
| 2022-06-13 | 9.77 | $9.78 | 205 |
| 2022-06-10 | 9.77 | $9.78 | 500 |
| 2022-06-09 | 9.76 | $9.78 | 1.1M |
| 2022-06-08 | 9.76 | $9.77 | 597 |
| 2022-06-07 | 9.76 | $9.79 | 416 |
| 2022-06-06 | 9.76 | $9.77 | 1097 |
| 2022-06-03 | 9.76 | $9.75 | — |
| 2022-06-02 | 9.76 | $9.75 | 15000 |
| 2022-06-01 | 9.76 | $9.80 | 2879 |
| 2022-05-31 | 9.75 | $9.76 | 7678 |
| 2022-05-27 | 9.75 | $9.77 | 243554 |
| 2022-05-26 | 9.75 | $9.74 | — |
| 2022-05-25 | 9.76 | $9.74 | 6693 |
| 2022-05-24 | 9.76 | $9.76 | 6664 |
| 2022-05-23 | 9.76 | $9.76 | 200 |
| 2022-05-20 | 9.76 | $9.74 | 32497 |
| 2022-05-19 | 9.76 | $9.75 | 35347 |
| 2022-05-18 | 9.77 | $9.75 | 59373 |
| 2022-05-17 | 9.77 | $9.74 | 5 |
| 2022-05-16 | 9.77 | $9.74 | 22 |
| 2022-05-13 | 9.78 | $9.74 | 21446 |
| 2022-05-12 | 9.78 | $9.75 | 252802 |
| 2022-05-11 | 9.79 | $9.76 | 22554 |
| 2022-05-10 | 9.79 | $9.76 | 211621 |
| 2022-05-09 | 9.79 | $9.79 | — |
| 2022-05-06 | 9.79 | $9.79 | — |
| 2022-05-05 | 9.79 | $9.79 | 1808 |
| 2022-05-04 | 9.79 | $9.79 | 20 |
| 2022-05-03 | 9.79 | $9.79 | — |
| 2022-05-02 | 9.79 | $9.79 | 44628 |
| 2022-04-29 | 9.79 | $9.78 | 14226 |
| 2022-04-28 | 9.79 | $9.79 | 724 |
| 2022-04-27 | 9.79 | $9.81 | 56 |
| 2022-04-26 | 9.78 | $9.81 | 302878 |
| 2022-04-25 | 9.78 | $9.79 | 201 |
| 2022-04-22 | 9.78 | $9.79 | — |
| 2022-04-21 | 9.78 | $9.79 | 12 |
| 2022-04-20 | 9.77 | $9.79 | 201 |
| 2022-04-19 | 9.77 | $9.79 | 100 |
| 2022-04-18 | 9.77 | $9.78 | 242 |
| 2022-04-14 | 9.77 | $9.80 | 2453 |
| 2022-04-13 | 9.76 | $9.79 | 1598 |
| 2022-04-12 | 9.76 | $9.77 | 71 |
| 2022-04-11 | 9.76 | $9.77 | 5607 |
| 2022-04-08 | 9.75 | $9.77 | 1442 |
| 2022-04-07 | 9.75 | $9.76 | 52926 |
| 2022-04-06 | 9.75 | $9.76 | 200898 |
| 2022-04-05 | 9.75 | $9.78 | 694743 |
| 2022-04-04 | 9.74 | $9.76 | 2.6M |
| 2022-04-01 | 9.74 | $9.75 | 14766 |
| 2022-03-31 | 9.74 | $9.77 | 9460 |
| 2022-03-30 | 9.73 | $9.74 | 40524 |
| 2022-03-29 | 9.73 | $9.74 | 21652 |
| 2022-03-28 | 9.73 | $9.75 | 16739 |
| 2022-03-25 | 9.73 | $9.74 | 3899 |
| 2022-03-24 | 9.73 | $9.75 | 4761 |
| 2022-03-23 | 9.73 | $9.74 | 663590 |
| 2022-03-22 | 9.72 | $9.73 | 70858 |
| 2022-03-21 | 9.72 | $9.73 | 36350 |
| 2022-03-18 | 9.72 | $9.73 | 1524 |
| 2022-03-17 | 9.72 | $9.73 | 100106 |
| 2022-03-16 | 9.72 | $9.72 | 9495 |
| 2022-03-15 | 9.72 | $9.73 | 52193 |
| 2022-03-14 | 9.72 | $9.73 | 4535 |
| 2022-03-11 | 9.72 | $9.73 | 22385 |
| 2022-03-10 | 9.72 | $9.72 | 51499 |
| 2022-03-09 | 9.72 | $9.72 | 137259 |
| 2022-03-08 | 9.72 | $9.73 | 225100 |
| 2022-03-07 | 9.72 | $9.72 | 1270 |
| 2022-03-04 | 9.72 | $9.73 | 199465 |
| 2022-03-03 | 9.72 | $9.71 | 29685 |
| 2022-03-02 | 9.72 | $9.72 | 1918 |
| 2022-03-01 | 9.72 | $9.70 | 9769 |
| 2022-02-28 | 9.73 | $9.71 | 63264 |
| 2022-02-25 | 9.73 | $9.72 | 1230 |
| 2022-02-24 | 9.73 | $9.71 | 5390 |
| 2022-02-23 | 9.73 | $9.70 | 46079 |
| 2022-02-22 | 9.74 | $9.73 | 13604 |
| 2022-02-18 | 9.74 | $9.74 | 8357 |
| 2022-02-17 | 9.74 | $9.72 | 57 |
| 2022-02-16 | 9.74 | $9.72 | 5770 |
| 2022-02-15 | 9.74 | $9.74 | 1903 |
| 2022-02-14 | 9.74 | $9.73 | 1600 |
| 2022-02-11 | 9.74 | $9.73 | 111 |
| 2022-02-10 | 9.74 | $9.73 | 634784 |
| 2022-02-09 | 9.74 | $9.74 | 62 |
| 2022-02-08 | 9.73 | $9.74 | 872 |
| 2022-02-07 | 9.73 | $9.85 | 70240 |
| 2022-02-04 | 9.72 | $9.74 | 6 |
| 2022-02-03 | 9.72 | $9.74 | 43737 |
| 2022-02-02 | 9.72 | $9.77 | 349 |
| 2022-02-01 | 9.71 | $9.76 | 38855 |
| 2022-01-31 | 9.71 | $9.72 | 2526 |
| 2022-01-28 | 9.71 | $9.68 | 61 |
| 2022-01-27 | 9.72 | $9.68 | 267 |
| 2022-01-26 | 9.72 | $9.68 | 17 |
| 2022-01-25 | 9.73 | $9.68 | 1267 |
| 2022-01-24 | 9.73 | $9.70 | 252760 |
| 2022-01-21 | 9.73 | $9.72 | 68099 |
| 2022-01-20 | 9.74 | $9.71 | 165976 |
| 2022-01-19 | 9.74 | $9.72 | 2326 |
| 2022-01-18 | 9.74 | $9.71 | 29032 |
| 2022-01-14 | 9.74 | $9.73 | 24 |
| 2022-01-13 | 9.74 | $9.73 | 63586 |
| 2022-01-12 | 9.74 | $9.76 | — |
| 2022-01-11 | 9.74 | $9.76 | 528 |
| 2022-01-10 | 9.74 | $9.75 | — |
| 2022-01-07 | 9.74 | $9.75 | 2811 |
| 2022-01-06 | 9.74 | $9.75 | — |
| 2022-01-05 | 9.74 | $9.75 | 8400 |
| 2022-01-04 | 9.74 | $9.75 | — |
| 2022-01-03 | 9.74 | $9.75 | 71168 |
| 2021-12-31 | 9.74 | $9.74 | 43267 |
| 2021-12-30 | 9.74 | $9.73 | 24906 |
| 2021-12-29 | 9.74 | $9.75 | 30284 |
| 2021-12-28 | 9.74 | $9.73 | 10224 |
| 2021-12-27 | 9.74 | $9.71 | 5997 |
| 2021-12-23 | 9.75 | $9.73 | 11959 |
| 2021-12-22 | 9.75 | $9.73 | 216707 |
| 2021-12-21 | 9.75 | $9.72 | 77727 |
| 2021-12-20 | 9.76 | $9.72 | 49525 |
| 2021-12-17 | 9.76 | $9.72 | 4040 |
| 2021-12-16 | 9.77 | $9.73 | 88309 |
| 2021-12-15 | 9.77 | $9.74 | 15289 |
| 2021-12-14 | 9.78 | $9.75 | 23142 |
| 2021-12-13 | 9.78 | $9.75 | 16707 |
| 2021-12-10 | 9.78 | $9.77 | 91772 |
| 2021-12-09 | 9.78 | $9.79 | 47377 |
| 2021-12-08 | 9.78 | $9.78 | 119914 |
| 2021-12-07 | 9.79 | $9.79 | 74650 |
| 2021-12-06 | 9.79 | $9.77 | 34208 |
| 2021-12-03 | 9.79 | $9.77 | 23153 |
| 2021-12-02 | 9.79 | $9.77 | 473419 |
| 2021-12-01 | 9.79 | $9.78 | 28589 |
| 2021-11-30 | 9.80 | $9.79 | 41949 |
| 2021-11-29 | 9.80 | $9.77 | 57253 |
| 2021-11-26 | 9.80 | $9.80 | 9514 |
| 2021-11-24 | 9.80 | $9.79 | 6 |
| 2021-11-23 | 9.80 | $9.79 | 39566 |
| 2021-11-22 | 9.80 | $9.78 | 35304 |
| 2021-11-19 | 9.80 | $9.80 | 572519 |
| 2021-11-18 | 9.80 | $9.82 | 82232 |
| 2021-11-17 | 9.79 | $9.82 | 113253 |
| 2021-11-16 | 9.79 | $9.79 | 4522 |
| 2021-11-15 | 9.79 | $9.79 | 2678 |
| 2021-11-12 | 9.79 | $9.79 | 52139 |
| 2021-11-11 | 9.79 | $9.81 | — |
| 2021-11-10 | 9.78 | $9.81 | 26836 |
| 2021-11-09 | 9.78 | $9.77 | 14313 |
| 2021-11-08 | 9.78 | $9.82 | 232435 |
| 2021-11-05 | 9.77 | $9.81 | 5686 |
| 2021-11-04 | 9.77 | $9.82 | 14 |
| 2021-11-03 | 9.76 | $9.82 | 116536 |
| 2021-11-02 | 9.75 | $9.78 | 1970 |
| 2021-11-01 | 9.75 | $9.78 | 14318 |
| 2021-10-29 | 9.75 | $9.77 | 29944 |
| 2021-10-28 | 9.75 | $9.75 | 3001 |
| 2021-10-27 | 9.75 | $9.74 | 42832 |
| 2021-10-26 | 9.75 | $9.75 | 35 |
| 2021-10-25 | 9.75 | $9.75 | 8 |
| 2021-10-22 | 9.75 | $9.75 | 978 |
| 2021-10-21 | 9.75 | $9.74 | 100274 |
| 2021-10-20 | 9.75 | $9.71 | 252 |
| 2021-10-19 | 9.76 | $9.74 | 100100 |
| 2021-10-18 | 9.76 | $9.74 | 951 |
| 2021-10-15 | 9.76 | $9.74 | 1774 |
| 2021-10-14 | 9.76 | $9.75 | 2224 |
| 2021-10-13 | 9.76 | $9.75 | 10281 |
| 2021-10-12 | 9.76 | $9.78 | 214 |
| 2021-10-11 | 9.76 | $9.78 | 144 |
| 2021-10-08 | 9.76 | $9.78 | 1 |
| 2021-10-07 | 9.76 | $9.78 | 22040 |
| 2021-10-06 | 9.76 | $9.76 | 4 |
| 2021-10-05 | 9.75 | $9.76 | 1048 |
| 2021-10-04 | 9.75 | $9.76 | 5020 |
| 2021-10-01 | 9.75 | $9.76 | 13815 |
| 2021-09-30 | 9.75 | $9.76 | 110606 |
| 2021-09-29 | 9.75 | $9.73 | 149227 |
| 2021-09-28 | 9.75 | $9.77 | 35316 |
| 2021-09-27 | 9.75 | $9.75 | 25801 |
| 2021-09-24 | 9.75 | $9.75 | 66 |
| 2021-09-23 | 9.74 | $9.75 | 21 |
| 2021-09-22 | 9.74 | $9.75 | 3 |
| 2021-09-21 | 9.74 | $9.75 | 125 |
| 2021-09-20 | 9.74 | $9.76 | 21 |
| 2021-09-17 | 9.74 | $9.76 | 5 |
| 2021-09-16 | 9.73 | $9.76 | 2500 |
| 2021-09-15 | 9.73 | $9.75 | 2839 |
| 2021-09-14 | 9.72 | $9.76 | 4554 |
| 2021-09-13 | 9.72 | $9.74 | 48 |
| 2021-09-10 | 9.72 | $9.74 | 125 |
| 2021-09-09 | 9.71 | $9.74 | 300216 |
| 2021-09-08 | 9.71 | $9.73 | 9 |
| 2021-09-07 | 9.71 | $9.73 | 3530 |
| 2021-09-03 | 9.71 | $9.72 | 24917 |
| 2021-09-02 | 9.71 | $9.72 | 5991 |
| 2021-09-01 | 9.71 | $9.66 | 4122 |
| 2021-08-31 | 9.71 | $9.75 | 37201 |
| 2021-08-30 | 9.71 | $9.71 | 3423 |
| 2021-08-27 | 9.71 | $9.73 | 214862 |
| 2021-08-26 | 9.71 | $9.69 | 701 |
| 2021-08-25 | 9.71 | $9.70 | 12206 |
| 2021-08-24 | 9.71 | $9.67 | 6899 |
| 2021-08-23 | 9.72 | $9.70 | 16560 |
| 2021-08-20 | 9.72 | $9.67 | 17244 |
| 2021-08-19 | 9.73 | $9.69 | 4701 |
| 2021-08-18 | 9.73 | $9.73 | 1857 |
| 2021-08-17 | 9.73 | $9.73 | 3 |
| 2021-08-16 | 9.73 | $9.73 | 470000 |
| 2021-08-13 | 9.73 | $9.73 | 232 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.31
2023-07-14
Close Price
$10.36
Vol: 813
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.69
Average
9.90
Maximum
10.31
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-07-14 | 10.31 | $10.36 | 813 |
| 2023-07-13 | 10.30 | $10.36 | 59095 |
| 2023-07-12 | 10.28 | $10.28 | 11400 |
| 2023-07-11 | 10.28 | $10.28 | — |
| 2023-07-10 | 10.28 | $10.28 | — |
| 2023-07-07 | 10.28 | $10.28 | — |
| 2023-07-06 | 10.28 | $10.28 | 5368 |
| 2023-07-05 | 10.28 | $10.28 | — |
| 2023-07-03 | 10.28 | $10.28 | — |
| 2023-06-30 | 10.28 | $10.28 | — |
| 2023-06-29 | 10.28 | $10.28 | 76031 |
| 2023-06-28 | 10.28 | $10.27 | — |
| 2023-06-27 | 10.28 | $10.27 | — |
| 2023-06-26 | 10.27 | $10.27 | 4386 |
| 2023-06-23 | 10.27 | $10.27 | 41296 |
| 2023-06-22 | 10.27 | $10.27 | 26055 |
| 2023-06-21 | 10.27 | $10.23 | — |
| 2023-06-20 | 10.28 | $10.23 | 15461 |
| 2023-06-16 | 10.29 | $10.28 | — |
| 2023-06-15 | 10.29 | $10.28 | — |
| 2023-06-14 | 10.29 | $10.28 | — |
| 2023-06-13 | 10.29 | $10.28 | — |
| 2023-06-12 | 10.29 | $10.28 | — |
| 2023-06-09 | 10.29 | $10.28 | — |
| 2023-06-08 | 10.29 | $10.28 | — |
| 2023-06-07 | 10.28 | $10.28 | — |
| 2023-06-06 | 10.28 | $10.28 | — |
| 2023-06-05 | 10.28 | $10.28 | — |
| 2023-05-26 | 10.27 | $10.28 | 102 |
| 2023-05-25 | 10.27 | $10.25 | 294 |
| 2023-05-24 | 10.27 | $10.25 | 877 |
| 2023-05-23 | 10.27 | $10.26 | 148270 |
| 2023-05-22 | 10.27 | $10.25 | 1822 |
| 2023-05-19 | 10.27 | $10.28 | — |
| 2023-05-18 | 10.26 | $10.28 | — |
| 2023-05-17 | 10.25 | $10.28 | 1142 |
| 2023-05-16 | 10.24 | $10.33 | 12277 |
| 2023-05-15 | 10.22 | $10.26 | 173283 |
| 2023-05-12 | 10.21 | $10.26 | 35843 |
| 2023-05-11 | 10.20 | $10.24 | 49824 |
| 2023-05-10 | 10.19 | $10.18 | — |
| 2023-05-09 | 10.19 | $10.18 | — |
| 2023-05-08 | 10.19 | $10.18 | — |
| 2023-05-05 | 10.19 | $10.18 | — |
| 2023-05-04 | 10.19 | $10.18 | 2150 |
| 2023-05-03 | 10.20 | $10.20 | — |
| 2023-05-02 | 10.19 | $10.20 | 4215 |
| 2023-05-01 | 10.19 | $10.18 | — |
| 2023-04-28 | 10.19 | $10.18 | 2625 |
| 2023-04-27 | 10.19 | $10.18 | — |
| 2023-04-26 | 10.19 | $10.18 | 742 |
| 2023-04-25 | 10.19 | $10.24 | 4483 |
| 2023-04-24 | 10.18 | $10.19 | — |
| 2023-04-21 | 10.18 | $10.19 | — |
| 2023-04-20 | 10.18 | $10.19 | 101 |
| 2023-04-19 | 10.17 | $10.18 | 1004 |
| 2023-04-18 | 10.17 | $10.18 | 140864 |
| 2023-04-17 | 10.17 | $10.17 | 100 |
| 2023-04-14 | 10.17 | $10.17 | 100 |
| 2023-04-13 | 10.16 | $10.17 | 56319 |
| 2023-04-12 | 10.16 | $10.16 | 3442 |
| 2023-04-11 | 10.16 | $10.16 | — |
| 2023-04-10 | 10.16 | $10.16 | — |
| 2023-04-06 | 10.16 | $10.16 | 12544 |
| 2023-04-05 | 10.16 | $10.16 | — |
| 2023-04-04 | 10.16 | $10.16 | 7030 |
| 2023-04-03 | 10.16 | $10.16 | 72735 |
| 2023-03-31 | 10.16 | $10.15 | 542 |
| 2023-03-30 | 10.16 | $10.15 | 304 |
| 2023-03-29 | 10.16 | $10.16 | 1406 |
| 2023-03-28 | 10.16 | $10.15 | 77141 |
| 2023-03-27 | 10.16 | $10.15 | 711 |
| 2023-03-24 | 10.16 | $10.15 | — |
| 2023-03-23 | 10.16 | $10.15 | — |
| 2023-03-22 | 10.16 | $10.15 | — |
| 2023-03-21 | 10.16 | $10.15 | — |
| 2023-03-20 | 10.16 | $10.15 | — |
| 2023-03-17 | 10.16 | $10.15 | 10644 |
| 2023-03-16 | 10.16 | $10.14 | 4339 |
| 2023-03-15 | 10.16 | $10.14 | 2202 |
| 2023-03-14 | 10.16 | $10.13 | 15935 |
| 2023-03-13 | 10.16 | $10.15 | 1608 |
| 2023-03-10 | 10.16 | $10.16 | 3906 |
| 2023-03-09 | 10.16 | $10.15 | 12636 |
| 2023-03-08 | 10.16 | $10.15 | 4204 |
| 2023-03-07 | 10.16 | $10.11 | 385591 |
| 2023-03-06 | 10.17 | $10.13 | 289898 |
| 2023-03-03 | 10.17 | $10.22 | 957485 |
| 2023-03-02 | 10.16 | $10.17 | 17568 |
| 2023-03-01 | 10.16 | $10.17 | 6303 |
| 2023-02-28 | 10.15 | $10.14 | 956028 |
| 2023-02-27 | 10.15 | $10.16 | 33926 |
| 2023-02-24 | 10.14 | $10.14 | 204636 |
| 2023-02-23 | 10.14 | $10.14 | 462722 |
| 2023-02-22 | 10.14 | $10.14 | 771740 |
| 2023-02-21 | 10.14 | $10.13 | 12124 |
| 2023-02-17 | 10.14 | $10.14 | 11319 |
| 2023-02-16 | 10.13 | $10.13 | 750 |
| 2023-02-15 | 10.13 | $10.14 | 25026 |
| 2023-02-14 | 10.13 | $10.13 | 31601 |
| 2023-02-13 | 10.12 | $10.12 | 62115 |
| 2023-02-10 | 10.12 | $10.12 | 130930 |
| 2023-02-09 | 10.11 | $10.11 | 100101 |
| 2023-02-08 | 10.11 | $10.11 | 160191 |
| 2023-02-07 | 10.11 | $10.10 | 600 |
| 2023-02-06 | 10.11 | $10.10 | 1.1M |
| 2023-02-03 | 10.11 | $10.10 | 46246 |
| 2023-02-02 | 10.11 | $10.10 | — |
| 2023-02-01 | 10.10 | $10.10 | 40160 |
| 2023-01-31 | 10.10 | $10.09 | — |
| 2023-01-30 | 10.10 | $10.09 | 2 |
| 2023-01-27 | 10.10 | $10.09 | 3501 |
| 2023-01-26 | 10.10 | $10.09 | 11013 |
| 2023-01-25 | 10.09 | $10.09 | 1.6M |
| 2023-01-24 | 10.09 | $10.09 | 505 |
| 2023-01-23 | 10.09 | $10.08 | 815 |
| 2023-01-20 | 10.08 | $10.09 | 22210 |
| 2023-01-19 | 10.08 | $10.09 | 79192 |
| 2023-01-18 | 10.07 | $10.09 | 260416 |
| 2023-01-17 | 10.07 | $10.08 | 23645 |
| 2023-01-13 | 10.06 | $10.07 | 29400 |
| 2023-01-12 | 10.05 | $10.06 | 68 |
| 2023-01-11 | 10.05 | $10.06 | 4537 |
| 2023-01-10 | 10.04 | $10.05 | 27975 |
| 2023-01-09 | 10.04 | $10.05 | 1819 |
| 2023-01-06 | 10.03 | $10.04 | 48803 |
| 2023-01-05 | 10.03 | $10.04 | 1918 |
| 2023-01-04 | 10.02 | $10.04 | 10960 |
| 2023-01-03 | 10.02 | $10.04 | 60000 |
| 2022-12-30 | 10.01 | $10.03 | 40558 |
| 2022-12-29 | 10.00 | $10.03 | 1510 |
| 2022-12-28 | 10.00 | $10.03 | 43671 |
| 2022-12-27 | 9.99 | $10.01 | 57940 |
| 2022-12-23 | 9.98 | $9.98 | 780 |
| 2022-12-22 | 9.98 | $9.97 | 28322 |
| 2022-12-21 | 9.98 | $9.97 | 100683 |
| 2022-12-20 | 9.98 | $9.96 | 225 |
| 2022-12-19 | 9.99 | $9.98 | 87 |
| 2022-12-16 | 9.99 | $9.98 | 5366 |
| 2022-12-15 | 9.99 | $9.97 | 2696 |
| 2022-12-14 | 9.99 | $9.99 | 275 |
| 2022-12-13 | 9.98 | $9.98 | 15202 |
| 2022-12-12 | 9.98 | $9.97 | 100 |
| 2022-12-09 | 9.98 | $9.98 | 100002 |
| 2022-12-08 | 9.98 | $9.98 | — |
| 2022-12-07 | 9.98 | $9.98 | 600 |
| 2022-12-06 | 9.98 | $9.98 | 305325 |
| 2022-12-05 | 9.97 | $9.98 | 22242 |
| 2022-12-02 | 9.97 | $9.97 | — |
| 2022-12-01 | 9.97 | $9.97 | 6883 |
| 2022-11-30 | 9.97 | $9.98 | 916 |
| 2022-11-29 | 9.96 | $9.97 | 15554 |
| 2022-11-28 | 9.96 | $9.95 | 2 |
| 2022-11-25 | 9.96 | $9.95 | 1628 |
| 2022-11-23 | 9.96 | $9.95 | 40500 |
| 2022-11-22 | 9.96 | $9.95 | 1 |
| 2022-11-21 | 9.96 | $9.95 | 61893 |
| 2022-11-18 | 9.95 | $9.94 | 100 |
| 2022-11-17 | 9.95 | $9.94 | — |
| 2022-11-16 | 9.96 | $9.94 | — |
| 2022-11-15 | 9.96 | $9.94 | 550714 |
| 2022-11-14 | 9.96 | $9.95 | 649884 |
| 2022-11-11 | 9.95 | $9.95 | 105006 |
| 2022-11-10 | 9.95 | $9.95 | 1.2M |
| 2022-11-09 | 9.95 | $9.95 | 400389 |
| 2022-11-08 | 9.94 | $9.94 | 212687 |
| 2022-11-07 | 9.94 | $9.94 | 1.6M |
| 2022-11-04 | 9.94 | $9.94 | 10253 |
| 2022-11-03 | 9.93 | $9.93 | 2004 |
| 2022-11-02 | 9.93 | $9.93 | 45755 |
| 2022-11-01 | 9.93 | $9.93 | — |
| 2022-10-31 | 9.92 | $9.93 | — |
| 2022-10-28 | 9.92 | $9.93 | — |
| 2022-10-27 | 9.91 | $9.93 | 6418 |
| 2022-10-26 | 9.91 | $9.92 | 1388 |
| 2022-10-25 | 9.90 | $9.92 | 12002 |
| 2022-10-24 | 9.89 | $9.91 | 1.3M |
| 2022-10-21 | 9.89 | $9.90 | 101 |
| 2022-10-20 | 9.88 | $9.91 | 2 |
| 2022-10-19 | 9.87 | $9.91 | 88250 |
| 2022-10-18 | 9.86 | $9.89 | 2.3M |
| 2022-10-17 | 9.86 | $9.88 | 250441 |
| 2022-10-14 | 9.85 | $9.87 | — |
| 2022-10-13 | 9.84 | $9.87 | 9952 |
| 2022-10-12 | 9.84 | $9.85 | 519 |
| 2022-10-11 | 9.83 | $9.84 | 506 |
| 2022-10-10 | 9.83 | $9.85 | 100 |
| 2022-10-07 | 9.83 | $9.84 | — |
| 2022-10-06 | 9.83 | $9.84 | 303445 |
| 2022-10-05 | 9.82 | $9.84 | — |
| 2022-10-04 | 9.82 | $9.84 | 34410 |
| 2022-10-03 | 9.82 | $9.82 | 1649 |
| 2022-09-30 | 9.82 | $9.81 | 46792 |
| 2022-09-29 | 9.82 | $9.82 | 548699 |
| 2022-09-28 | 9.82 | $9.81 | 504398 |
| 2022-09-27 | 9.82 | $9.81 | 1806 |
| 2022-09-26 | 9.82 | $9.83 | 667 |
| 2022-09-23 | 9.82 | $9.83 | 89158 |
| 2022-09-22 | 9.82 | $9.82 | 7349 |
| 2022-09-21 | 9.82 | $9.82 | 7503 |
| 2022-09-20 | 9.82 | $9.83 | 212 |
| 2022-09-19 | 9.82 | $9.81 | 810 |
| 2022-09-16 | 9.82 | $9.82 | — |
| 2022-09-15 | 9.82 | $9.82 | 474 |
| 2022-09-14 | 9.83 | $9.82 | — |
| 2022-09-13 | 9.83 | $9.82 | — |
| 2022-09-12 | 9.83 | $9.82 | 2 |
| 2022-09-09 | 9.83 | $9.82 | 202 |
| 2022-09-08 | 9.83 | $9.82 | 22222 |
| 2022-09-07 | 9.83 | $9.82 | 700 |
| 2022-09-06 | 9.83 | $9.84 | 556 |
| 2022-09-02 | 9.83 | $9.82 | 612 |
| 2022-09-01 | 9.83 | $9.82 | 306 |
| 2022-08-31 | 9.84 | $9.83 | 50003 |
| 2022-08-30 | 9.84 | $9.83 | 59556 |
| 2022-08-29 | 9.84 | $9.82 | 412 |
| 2022-08-26 | 9.84 | $9.83 | 505 |
| 2022-08-25 | 9.84 | $9.83 | 2 |
| 2022-08-24 | 9.84 | $9.83 | 912 |
| 2022-08-23 | 9.84 | $9.87 | 8524 |
| 2022-08-22 | 9.83 | $9.83 | 20508 |
| 2022-08-19 | 9.83 | $9.83 | 214047 |
| 2022-08-18 | 9.83 | $9.83 | 110090 |
| 2022-08-17 | 9.83 | $9.83 | 952296 |
| 2022-08-16 | 9.83 | $9.83 | 880 |
| 2022-08-15 | 9.83 | $9.83 | 403 |
| 2022-08-12 | 9.83 | $9.83 | — |
| 2022-08-11 | 9.83 | $9.83 | 39618 |
| 2022-08-10 | 9.82 | $9.82 | 5746 |
| 2022-08-09 | 9.82 | $9.82 | 46096 |
| 2022-08-08 | 9.82 | $9.82 | — |
| 2022-08-05 | 9.82 | $9.82 | — |
| 2022-08-04 | 9.82 | $9.82 | — |
| 2022-08-03 | 9.82 | $9.82 | 222862 |
| 2022-08-02 | 9.82 | $9.82 | 123332 |
| 2022-08-01 | 9.82 | $9.82 | 486966 |
| 2022-07-29 | 9.81 | $9.82 | 496079 |
| 2022-07-28 | 9.81 | $9.81 | 17 |
| 2022-07-27 | 9.81 | $9.81 | 59548 |
| 2022-07-26 | 9.81 | $9.82 | 3 |
| 2022-07-25 | 9.80 | $9.82 | 26357 |
| 2022-07-22 | 9.80 | $9.81 | 83899 |
| 2022-07-21 | 9.79 | $9.80 | 200257 |
| 2022-07-20 | 9.79 | $9.80 | 30210 |
| 2022-07-19 | 9.79 | $9.80 | 69 |
| 2022-07-18 | 9.78 | $9.80 | 25908 |
| 2022-07-15 | 9.78 | $9.78 | — |
| 2022-07-14 | 9.78 | $9.78 | 746 |
| 2022-07-13 | 9.78 | $9.78 | 100 |
| 2022-07-12 | 9.78 | $9.78 | — |
| 2022-07-11 | 9.78 | $9.78 | 105 |
| 2022-07-08 | 9.78 | $9.78 | 50819 |
| 2022-07-07 | 9.78 | $9.78 | 75 |
| 2022-07-06 | 9.77 | $9.78 | 21172 |
| 2022-07-05 | 9.77 | $9.77 | 252664 |
| 2022-07-01 | 9.77 | $9.78 | 476742 |
| 2022-06-30 | 9.77 | $9.77 | 31365 |
| 2022-06-29 | 9.77 | $9.78 | 1152 |
| 2022-06-28 | 9.77 | $9.77 | 1 |
| 2022-06-27 | 9.77 | $9.77 | 1302 |
| 2022-06-24 | 9.77 | $9.77 | 453 |
| 2022-06-23 | 9.77 | $9.78 | 311 |
| 2022-06-22 | 9.77 | $9.77 | 200171 |
| 2022-06-21 | 9.77 | $9.77 | 272554 |
| 2022-06-17 | 9.77 | $9.77 | 143980 |
| 2022-06-16 | 9.77 | $9.77 | 9754 |
| 2022-06-15 | 9.77 | $9.76 | 2576 |
| 2022-06-14 | 9.77 | $9.77 | 10686 |
| 2022-06-13 | 9.77 | $9.78 | 205 |
| 2022-06-10 | 9.77 | $9.78 | 500 |
| 2022-06-09 | 9.77 | $9.78 | 1.1M |
| 2022-06-08 | 9.77 | $9.77 | 597 |
| 2022-06-07 | 9.76 | $9.79 | 416 |
| 2022-06-06 | 9.76 | $9.77 | 1097 |
| 2022-06-03 | 9.76 | $9.75 | — |
| 2022-06-02 | 9.76 | $9.75 | 15000 |
| 2022-06-01 | 9.76 | $9.80 | 2879 |
| 2022-05-31 | 9.75 | $9.76 | 7678 |
| 2022-05-27 | 9.75 | $9.77 | 243554 |
| 2022-05-26 | 9.75 | $9.74 | — |
| 2022-05-25 | 9.75 | $9.74 | 6693 |
| 2022-05-24 | 9.75 | $9.76 | 6664 |
| 2022-05-23 | 9.75 | $9.76 | 200 |
| 2022-05-20 | 9.75 | $9.74 | 32497 |
| 2022-05-19 | 9.76 | $9.75 | 35347 |
| 2022-05-18 | 9.76 | $9.75 | 59373 |
| 2022-05-17 | 9.76 | $9.74 | 5 |
| 2022-05-16 | 9.77 | $9.74 | 22 |
| 2022-05-13 | 9.77 | $9.74 | 21446 |
| 2022-05-12 | 9.78 | $9.75 | 252802 |
| 2022-05-11 | 9.79 | $9.76 | 22554 |
| 2022-05-10 | 9.79 | $9.76 | 211621 |
| 2022-05-09 | 9.80 | $9.79 | — |
| 2022-05-06 | 9.80 | $9.79 | — |
| 2022-05-05 | 9.80 | $9.79 | 1808 |
| 2022-05-04 | 9.80 | $9.79 | 20 |
| 2022-05-03 | 9.80 | $9.79 | — |
| 2022-05-02 | 9.80 | $9.79 | 44628 |
| 2022-04-29 | 9.80 | $9.78 | 14226 |
| 2022-04-28 | 9.80 | $9.79 | 724 |
| 2022-04-27 | 9.80 | $9.81 | 56 |
| 2022-04-26 | 9.79 | $9.81 | 302878 |
| 2022-04-25 | 9.79 | $9.79 | 201 |
| 2022-04-22 | 9.79 | $9.79 | — |
| 2022-04-21 | 9.79 | $9.79 | 12 |
| 2022-04-20 | 9.78 | $9.79 | 201 |
| 2022-04-19 | 9.78 | $9.79 | 100 |
| 2022-04-18 | 9.78 | $9.78 | 242 |
| 2022-04-14 | 9.78 | $9.80 | 2453 |
| 2022-04-13 | 9.77 | $9.79 | 1598 |
| 2022-04-12 | 9.77 | $9.77 | 71 |
| 2022-04-11 | 9.76 | $9.77 | 5607 |
| 2022-04-08 | 9.76 | $9.77 | 1442 |
| 2022-04-07 | 9.76 | $9.76 | 52926 |
| 2022-04-06 | 9.76 | $9.76 | 200898 |
| 2022-04-05 | 9.76 | $9.78 | 694743 |
| 2022-04-04 | 9.75 | $9.76 | 2.6M |
| 2022-04-01 | 9.75 | $9.75 | 14766 |
| 2022-03-31 | 9.74 | $9.77 | 9460 |
| 2022-03-30 | 9.74 | $9.74 | 40524 |
| 2022-03-29 | 9.74 | $9.74 | 21652 |
| 2022-03-28 | 9.74 | $9.75 | 16739 |
| 2022-03-25 | 9.73 | $9.74 | 3899 |
| 2022-03-24 | 9.73 | $9.75 | 4761 |
| 2022-03-23 | 9.73 | $9.74 | 663590 |
| 2022-03-22 | 9.73 | $9.73 | 70858 |
| 2022-03-21 | 9.72 | $9.73 | 36350 |
| 2022-03-18 | 9.72 | $9.73 | 1524 |
| 2022-03-17 | 9.72 | $9.73 | 100106 |
| 2022-03-16 | 9.72 | $9.72 | 9495 |
| 2022-03-15 | 9.72 | $9.73 | 52193 |
| 2022-03-14 | 9.72 | $9.73 | 4535 |
| 2022-03-11 | 9.72 | $9.73 | 22385 |
| 2022-03-10 | 9.72 | $9.72 | 51499 |
| 2022-03-09 | 9.72 | $9.72 | 137259 |
| 2022-03-08 | 9.72 | $9.73 | 225100 |
| 2022-03-07 | 9.72 | $9.72 | 1270 |
| 2022-03-04 | 9.72 | $9.73 | 199465 |
| 2022-03-03 | 9.71 | $9.71 | 29685 |
| 2022-03-02 | 9.72 | $9.72 | 1918 |
| 2022-03-01 | 9.72 | $9.70 | 9769 |
| 2022-02-28 | 9.72 | $9.71 | 63264 |
| 2022-02-25 | 9.72 | $9.72 | 1230 |
| 2022-02-24 | 9.72 | $9.71 | 5390 |
| 2022-02-23 | 9.73 | $9.70 | 46079 |
| 2022-02-22 | 9.73 | $9.73 | 13604 |
| 2022-02-18 | 9.73 | $9.74 | 8357 |
| 2022-02-17 | 9.73 | $9.72 | 57 |
| 2022-02-16 | 9.74 | $9.72 | 5770 |
| 2022-02-15 | 9.74 | $9.74 | 1903 |
| 2022-02-14 | 9.74 | $9.73 | 1600 |
| 2022-02-11 | 9.74 | $9.73 | 111 |
| 2022-02-10 | 9.74 | $9.73 | 634784 |
| 2022-02-09 | 9.74 | $9.74 | 62 |
| 2022-02-08 | 9.75 | $9.74 | 872 |
| 2022-02-07 | 9.75 | $9.85 | 70240 |
| 2022-02-04 | 9.72 | $9.74 | 6 |
| 2022-02-03 | 9.72 | $9.74 | 43737 |
| 2022-02-02 | 9.72 | $9.77 | 349 |
| 2022-02-01 | 9.71 | $9.76 | 38855 |
| 2022-01-31 | 9.70 | $9.72 | 2526 |
| 2022-01-28 | 9.69 | $9.68 | 61 |
| 2022-01-27 | 9.70 | $9.68 | 267 |
| 2022-01-26 | 9.70 | $9.68 | 17 |
| 2022-01-25 | 9.71 | $9.68 | 1267 |
| 2022-01-24 | 9.72 | $9.70 | 252760 |
| 2022-01-21 | 9.72 | $9.72 | 68099 |
| 2022-01-20 | 9.73 | $9.71 | 165976 |
| 2022-01-19 | 9.73 | $9.72 | 2326 |
| 2022-01-18 | 9.73 | $9.71 | 29032 |
| 2022-01-14 | 9.74 | $9.73 | 24 |
| 2022-01-13 | 9.74 | $9.73 | 63586 |
| 2022-01-12 | 9.75 | $9.76 | — |
| 2022-01-11 | 9.74 | $9.76 | 528 |
| 2022-01-10 | 9.74 | $9.75 | — |
| 2022-01-07 | 9.74 | $9.75 | 2811 |
| 2022-01-06 | 9.74 | $9.75 | — |
| 2022-01-05 | 9.73 | $9.75 | 8400 |
| 2022-01-04 | 9.73 | $9.75 | — |
| 2022-01-03 | 9.73 | $9.75 | 71168 |
| 2021-12-31 | 9.73 | $9.74 | 43267 |
| 2021-12-30 | 9.73 | $9.73 | 24906 |
| 2021-12-29 | 9.73 | $9.75 | 30284 |
| 2021-12-28 | 9.73 | $9.73 | 10224 |
| 2021-12-27 | 9.73 | $9.71 | 5997 |
| 2021-12-23 | 9.73 | $9.73 | 11959 |
| 2021-12-22 | 9.73 | $9.73 | 216707 |
| 2021-12-21 | 9.74 | $9.72 | 77727 |
| 2021-12-20 | 9.74 | $9.72 | 49525 |
| 2021-12-17 | 9.75 | $9.72 | 4040 |
| 2021-12-16 | 9.76 | $9.73 | 88309 |
| 2021-12-15 | 9.77 | $9.74 | 15289 |
| 2021-12-14 | 9.77 | $9.75 | 23142 |
| 2021-12-13 | 9.78 | $9.75 | 16707 |
| 2021-12-10 | 9.78 | $9.77 | 91772 |
| 2021-12-09 | 9.79 | $9.79 | 47377 |
| 2021-12-08 | 9.78 | $9.78 | 119914 |
| 2021-12-07 | 9.79 | $9.79 | 74650 |
| 2021-12-06 | 9.78 | $9.77 | 34208 |
| 2021-12-03 | 9.79 | $9.77 | 23153 |
| 2021-12-02 | 9.79 | $9.77 | 473419 |
| 2021-12-01 | 9.80 | $9.78 | 28589 |
| 2021-11-30 | 9.80 | $9.79 | 41949 |
| 2021-11-29 | 9.80 | $9.77 | 57253 |
| 2021-11-26 | 9.80 | $9.80 | 9514 |
| 2021-11-24 | 9.80 | $9.79 | 6 |
| 2021-11-23 | 9.80 | $9.79 | 39566 |
| 2021-11-22 | 9.81 | $9.78 | 35304 |
| 2021-11-19 | 9.81 | $9.80 | 572519 |
| 2021-11-18 | 9.81 | $9.82 | 82232 |
| 2021-11-17 | 9.81 | $9.82 | 113253 |
| 2021-11-16 | 9.80 | $9.79 | 4522 |
| 2021-11-15 | 9.80 | $9.79 | 2678 |
| 2021-11-12 | 9.80 | $9.79 | 52139 |
| 2021-11-11 | 9.80 | $9.81 | — |
| 2021-11-10 | 9.80 | $9.81 | 26836 |
| 2021-11-09 | 9.79 | $9.77 | 14313 |
| 2021-11-08 | 9.80 | $9.82 | 232435 |
| 2021-11-05 | 9.79 | $9.81 | 5686 |
| 2021-11-04 | 9.78 | $9.82 | 14 |
| 2021-11-03 | 9.77 | $9.82 | 116536 |
| 2021-11-02 | 9.76 | $9.78 | 1970 |
| 2021-11-01 | 9.76 | $9.78 | 14318 |
| 2021-10-29 | 9.75 | $9.77 | 29944 |
| 2021-10-28 | 9.75 | $9.75 | 3001 |
| 2021-10-27 | 9.75 | $9.74 | 42832 |
| 2021-10-26 | 9.75 | $9.75 | 35 |
| 2021-10-25 | 9.75 | $9.75 | 8 |
| 2021-10-22 | 9.75 | $9.75 | 978 |
| 2021-10-21 | 9.75 | $9.74 | 100274 |
| 2021-10-20 | 9.75 | $9.71 | 252 |
| 2021-10-19 | 9.76 | $9.74 | 100100 |
| 2021-10-18 | 9.76 | $9.74 | 951 |
| 2021-10-15 | 9.76 | $9.74 | 1774 |
| 2021-10-14 | 9.77 | $9.75 | 2224 |
| 2021-10-13 | 9.77 | $9.75 | 10281 |
| 2021-10-12 | 9.77 | $9.78 | 214 |
| 2021-10-11 | 9.77 | $9.78 | 144 |
| 2021-10-08 | 9.77 | $9.78 | 1 |
| 2021-10-07 | 9.77 | $9.78 | 22040 |
| 2021-10-06 | 9.76 | $9.76 | 4 |
| 2021-10-05 | 9.76 | $9.76 | 1048 |
| 2021-10-04 | 9.76 | $9.76 | 5020 |
| 2021-10-01 | 9.76 | $9.76 | 13815 |
| 2021-09-30 | 9.76 | $9.76 | 110606 |
| 2021-09-29 | 9.75 | $9.73 | 149227 |
| 2021-09-28 | 9.76 | $9.77 | 35316 |
| 2021-09-27 | 9.75 | $9.75 | 25801 |
| 2021-09-24 | 9.75 | $9.75 | 66 |
| 2021-09-23 | 9.75 | $9.75 | 21 |
| 2021-09-22 | 9.75 | $9.75 | 3 |
| 2021-09-21 | 9.75 | $9.75 | 125 |
| 2021-09-20 | 9.75 | $9.76 | 21 |
| 2021-09-17 | 9.75 | $9.76 | 5 |
| 2021-09-16 | 9.74 | $9.76 | 2500 |
| 2021-09-15 | 9.74 | $9.75 | 2839 |
| 2021-09-14 | 9.73 | $9.76 | 4554 |
| 2021-09-13 | 9.73 | $9.74 | 48 |
| 2021-09-10 | 9.72 | $9.74 | 125 |
| 2021-09-09 | 9.72 | $9.74 | 300216 |
| 2021-09-08 | 9.71 | $9.73 | 9 |
| 2021-09-07 | 9.71 | $9.73 | 3530 |
| 2021-09-03 | 9.71 | $9.72 | 24917 |
| 2021-09-02 | 9.70 | $9.72 | 5991 |
| 2021-09-01 | 9.70 | $9.66 | 4122 |
| 2021-08-31 | 9.71 | $9.75 | 37201 |
| 2021-08-30 | 9.70 | $9.71 | 3423 |
| 2021-08-27 | 9.70 | $9.73 | 214862 |
| 2021-08-26 | 9.70 | $9.69 | 701 |
| 2021-08-25 | 9.70 | $9.70 | 12206 |
| 2021-08-24 | 9.70 | $9.67 | 6899 |
| 2021-08-23 | 9.71 | $9.70 | 16560 |
| 2021-08-20 | 9.71 | $9.67 | 17244 |
| 2021-08-19 | 9.72 | $9.69 | 4701 |
| 2021-08-18 | 9.73 | $9.73 | 1857 |
| 2021-08-17 | 9.73 | $9.73 | 3 |
| 2021-08-16 | 9.73 | $9.73 | 470000 |
| 2021-08-13 | 9.73 | $9.73 | 232 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.32
2023-07-14
Close Price
$10.36
Vol: 813
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.68
Average
9.90
Maximum
10.32
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-07-14 | 10.32 | $10.36 | 813 |
| 2023-07-13 | 10.30 | $10.36 | 59095 |
| 2023-07-12 | 10.28 | $10.28 | 11400 |
| 2023-07-11 | 10.28 | $10.28 | — |
| 2023-07-10 | 10.28 | $10.28 | — |
| 2023-07-07 | 10.28 | $10.28 | — |
| 2023-07-06 | 10.28 | $10.28 | 5368 |
| 2023-07-05 | 10.28 | $10.28 | — |
| 2023-07-03 | 10.27 | $10.28 | — |
| 2023-06-30 | 10.27 | $10.28 | — |
| 2023-06-29 | 10.27 | $10.28 | 76031 |
| 2023-06-28 | 10.27 | $10.27 | — |
| 2023-06-27 | 10.27 | $10.27 | — |
| 2023-06-26 | 10.27 | $10.27 | 4386 |
| 2023-06-23 | 10.26 | $10.27 | 41296 |
| 2023-06-22 | 10.26 | $10.27 | 26055 |
| 2023-06-21 | 10.26 | $10.23 | — |
| 2023-06-20 | 10.28 | $10.23 | 15461 |
| 2023-06-16 | 10.29 | $10.28 | — |
| 2023-06-15 | 10.29 | $10.28 | — |
| 2023-06-14 | 10.29 | $10.28 | — |
| 2023-06-13 | 10.29 | $10.28 | — |
| 2023-06-12 | 10.29 | $10.28 | — |
| 2023-06-09 | 10.29 | $10.28 | — |
| 2023-06-08 | 10.29 | $10.28 | — |
| 2023-06-07 | 10.29 | $10.28 | — |
| 2023-06-06 | 10.29 | $10.28 | — |
| 2023-06-05 | 10.28 | $10.28 | — |
| 2023-05-26 | 10.28 | $10.28 | 102 |
| 2023-05-25 | 10.27 | $10.25 | 294 |
| 2023-05-24 | 10.28 | $10.25 | 877 |
| 2023-05-23 | 10.28 | $10.26 | 148270 |
| 2023-05-22 | 10.28 | $10.25 | 1822 |
| 2023-05-19 | 10.28 | $10.28 | — |
| 2023-05-18 | 10.28 | $10.28 | — |
| 2023-05-17 | 10.27 | $10.28 | 1142 |
| 2023-05-16 | 10.26 | $10.33 | 12277 |
| 2023-05-15 | 10.23 | $10.26 | 173283 |
| 2023-05-12 | 10.22 | $10.26 | 35843 |
| 2023-05-11 | 10.20 | $10.24 | 49824 |
| 2023-05-10 | 10.19 | $10.18 | — |
| 2023-05-09 | 10.19 | $10.18 | — |
| 2023-05-08 | 10.19 | $10.18 | — |
| 2023-05-05 | 10.19 | $10.18 | — |
| 2023-05-04 | 10.19 | $10.18 | 2150 |
| 2023-05-03 | 10.20 | $10.20 | — |
| 2023-05-02 | 10.19 | $10.20 | 4215 |
| 2023-05-01 | 10.19 | $10.18 | — |
| 2023-04-28 | 10.19 | $10.18 | 2625 |
| 2023-04-27 | 10.20 | $10.18 | — |
| 2023-04-26 | 10.20 | $10.18 | 742 |
| 2023-04-25 | 10.20 | $10.24 | 4483 |
| 2023-04-24 | 10.19 | $10.19 | — |
| 2023-04-21 | 10.18 | $10.19 | — |
| 2023-04-20 | 10.18 | $10.19 | 101 |
| 2023-04-19 | 10.17 | $10.18 | 1004 |
| 2023-04-18 | 10.17 | $10.18 | 140864 |
| 2023-04-17 | 10.17 | $10.17 | 100 |
| 2023-04-14 | 10.16 | $10.17 | 100 |
| 2023-04-13 | 10.16 | $10.17 | 56319 |
| 2023-04-12 | 10.16 | $10.16 | 3442 |
| 2023-04-11 | 10.16 | $10.16 | — |
| 2023-04-10 | 10.16 | $10.16 | — |
| 2023-04-06 | 10.16 | $10.16 | 12544 |
| 2023-04-05 | 10.16 | $10.16 | — |
| 2023-04-04 | 10.15 | $10.16 | 7030 |
| 2023-04-03 | 10.15 | $10.16 | 72735 |
| 2023-03-31 | 10.15 | $10.15 | 542 |
| 2023-03-30 | 10.15 | $10.15 | 304 |
| 2023-03-29 | 10.15 | $10.16 | 1406 |
| 2023-03-28 | 10.15 | $10.15 | 77141 |
| 2023-03-27 | 10.15 | $10.15 | 711 |
| 2023-03-24 | 10.15 | $10.15 | — |
| 2023-03-23 | 10.15 | $10.15 | — |
| 2023-03-22 | 10.15 | $10.15 | — |
| 2023-03-21 | 10.15 | $10.15 | — |
| 2023-03-20 | 10.15 | $10.15 | — |
| 2023-03-17 | 10.15 | $10.15 | 10644 |
| 2023-03-16 | 10.15 | $10.14 | 4339 |
| 2023-03-15 | 10.15 | $10.14 | 2202 |
| 2023-03-14 | 10.15 | $10.13 | 15935 |
| 2023-03-13 | 10.16 | $10.15 | 1608 |
| 2023-03-10 | 10.16 | $10.16 | 3906 |
| 2023-03-09 | 10.16 | $10.15 | 12636 |
| 2023-03-08 | 10.16 | $10.15 | 4204 |
| 2023-03-07 | 10.16 | $10.11 | 385591 |
| 2023-03-06 | 10.17 | $10.13 | 289898 |
| 2023-03-03 | 10.18 | $10.22 | 957485 |
| 2023-03-02 | 10.16 | $10.17 | 17568 |
| 2023-03-01 | 10.16 | $10.17 | 6303 |
| 2023-02-28 | 10.15 | $10.14 | 956028 |
| 2023-02-27 | 10.15 | $10.16 | 33926 |
| 2023-02-24 | 10.14 | $10.14 | 204636 |
| 2023-02-23 | 10.14 | $10.14 | 462722 |
| 2023-02-22 | 10.14 | $10.14 | 771740 |
| 2023-02-21 | 10.14 | $10.13 | 12124 |
| 2023-02-17 | 10.14 | $10.14 | 11319 |
| 2023-02-16 | 10.13 | $10.13 | 750 |
| 2023-02-15 | 10.13 | $10.14 | 25026 |
| 2023-02-14 | 10.12 | $10.13 | 31601 |
| 2023-02-13 | 10.12 | $10.12 | 62115 |
| 2023-02-10 | 10.12 | $10.12 | 130930 |
| 2023-02-09 | 10.11 | $10.11 | 100101 |
| 2023-02-08 | 10.11 | $10.11 | 160191 |
| 2023-02-07 | 10.11 | $10.10 | 600 |
| 2023-02-06 | 10.11 | $10.10 | 1.1M |
| 2023-02-03 | 10.11 | $10.10 | 46246 |
| 2023-02-02 | 10.11 | $10.10 | — |
| 2023-02-01 | 10.10 | $10.10 | 40160 |
| 2023-01-31 | 10.10 | $10.09 | — |
| 2023-01-30 | 10.10 | $10.09 | 2 |
| 2023-01-27 | 10.10 | $10.09 | 3501 |
| 2023-01-26 | 10.10 | $10.09 | 11013 |
| 2023-01-25 | 10.10 | $10.09 | 1.6M |
| 2023-01-24 | 10.10 | $10.09 | 505 |
| 2023-01-23 | 10.09 | $10.08 | 815 |
| 2023-01-20 | 10.09 | $10.09 | 22210 |
| 2023-01-19 | 10.09 | $10.09 | 79192 |
| 2023-01-18 | 10.08 | $10.09 | 260416 |
| 2023-01-17 | 10.07 | $10.08 | 23645 |
| 2023-01-13 | 10.07 | $10.07 | 29400 |
| 2023-01-12 | 10.06 | $10.06 | 68 |
| 2023-01-11 | 10.06 | $10.06 | 4537 |
| 2023-01-10 | 10.05 | $10.05 | 27975 |
| 2023-01-09 | 10.05 | $10.05 | 1819 |
| 2023-01-06 | 10.04 | $10.04 | 48803 |
| 2023-01-05 | 10.04 | $10.04 | 1918 |
| 2023-01-04 | 10.03 | $10.04 | 10960 |
| 2023-01-03 | 10.02 | $10.04 | 60000 |
| 2022-12-30 | 10.01 | $10.03 | 40558 |
| 2022-12-29 | 10.01 | $10.03 | 1510 |
| 2022-12-28 | 10.00 | $10.03 | 43671 |
| 2022-12-27 | 9.98 | $10.01 | 57940 |
| 2022-12-23 | 9.97 | $9.98 | 780 |
| 2022-12-22 | 9.97 | $9.97 | 28322 |
| 2022-12-21 | 9.98 | $9.97 | 100683 |
| 2022-12-20 | 9.98 | $9.96 | 225 |
| 2022-12-19 | 9.98 | $9.98 | 87 |
| 2022-12-16 | 9.98 | $9.98 | 5366 |
| 2022-12-15 | 9.98 | $9.97 | 2696 |
| 2022-12-14 | 9.99 | $9.99 | 275 |
| 2022-12-13 | 9.98 | $9.98 | 15202 |
| 2022-12-12 | 9.98 | $9.97 | 100 |
| 2022-12-09 | 9.98 | $9.98 | 100002 |
| 2022-12-08 | 9.98 | $9.98 | — |
| 2022-12-07 | 9.98 | $9.98 | 600 |
| 2022-12-06 | 9.98 | $9.98 | 305325 |
| 2022-12-05 | 9.97 | $9.98 | 22242 |
| 2022-12-02 | 9.97 | $9.97 | — |
| 2022-12-01 | 9.97 | $9.97 | 6883 |
| 2022-11-30 | 9.97 | $9.98 | 916 |
| 2022-11-29 | 9.96 | $9.97 | 15554 |
| 2022-11-28 | 9.95 | $9.95 | 2 |
| 2022-11-25 | 9.95 | $9.95 | 1628 |
| 2022-11-23 | 9.95 | $9.95 | 40500 |
| 2022-11-22 | 9.95 | $9.95 | 1 |
| 2022-11-21 | 9.95 | $9.95 | 61893 |
| 2022-11-18 | 9.95 | $9.94 | 100 |
| 2022-11-17 | 9.95 | $9.94 | — |
| 2022-11-16 | 9.96 | $9.94 | — |
| 2022-11-15 | 9.96 | $9.94 | 550714 |
| 2022-11-14 | 9.96 | $9.95 | 649884 |
| 2022-11-11 | 9.96 | $9.95 | 105006 |
| 2022-11-10 | 9.96 | $9.95 | 1.2M |
| 2022-11-09 | 9.95 | $9.95 | 400389 |
| 2022-11-08 | 9.95 | $9.94 | 212687 |
| 2022-11-07 | 9.95 | $9.94 | 1.6M |
| 2022-11-04 | 9.95 | $9.94 | 10253 |
| 2022-11-03 | 9.94 | $9.93 | 2004 |
| 2022-11-02 | 9.94 | $9.93 | 45755 |
| 2022-11-01 | 9.94 | $9.93 | — |
| 2022-10-31 | 9.94 | $9.93 | — |
| 2022-10-28 | 9.93 | $9.93 | — |
| 2022-10-27 | 9.93 | $9.93 | 6418 |
| 2022-10-26 | 9.92 | $9.92 | 1388 |
| 2022-10-25 | 9.92 | $9.92 | 12002 |
| 2022-10-24 | 9.91 | $9.91 | 1.3M |
| 2022-10-21 | 9.90 | $9.90 | 101 |
| 2022-10-20 | 9.90 | $9.91 | 2 |
| 2022-10-19 | 9.89 | $9.91 | 88250 |
| 2022-10-18 | 9.87 | $9.89 | 2.3M |
| 2022-10-17 | 9.87 | $9.88 | 250441 |
| 2022-10-14 | 9.86 | $9.87 | — |
| 2022-10-13 | 9.85 | $9.87 | 9952 |
| 2022-10-12 | 9.84 | $9.85 | 519 |
| 2022-10-11 | 9.84 | $9.84 | 506 |
| 2022-10-10 | 9.84 | $9.85 | 100 |
| 2022-10-07 | 9.83 | $9.84 | — |
| 2022-10-06 | 9.83 | $9.84 | 303445 |
| 2022-10-05 | 9.82 | $9.84 | — |
| 2022-10-04 | 9.82 | $9.84 | 34410 |
| 2022-10-03 | 9.81 | $9.82 | 1649 |
| 2022-09-30 | 9.81 | $9.81 | 46792 |
| 2022-09-29 | 9.82 | $9.82 | 548699 |
| 2022-09-28 | 9.82 | $9.81 | 504398 |
| 2022-09-27 | 9.82 | $9.81 | 1806 |
| 2022-09-26 | 9.82 | $9.83 | 667 |
| 2022-09-23 | 9.82 | $9.83 | 89158 |
| 2022-09-22 | 9.82 | $9.82 | 7349 |
| 2022-09-21 | 9.82 | $9.82 | 7503 |
| 2022-09-20 | 9.82 | $9.83 | 212 |
| 2022-09-19 | 9.81 | $9.81 | 810 |
| 2022-09-16 | 9.82 | $9.82 | — |
| 2022-09-15 | 9.82 | $9.82 | 474 |
| 2022-09-14 | 9.82 | $9.82 | — |
| 2022-09-13 | 9.82 | $9.82 | — |
| 2022-09-12 | 9.82 | $9.82 | 2 |
| 2022-09-09 | 9.82 | $9.82 | 202 |
| 2022-09-08 | 9.83 | $9.82 | 22222 |
| 2022-09-07 | 9.83 | $9.82 | 700 |
| 2022-09-06 | 9.83 | $9.84 | 556 |
| 2022-09-02 | 9.83 | $9.82 | 612 |
| 2022-09-01 | 9.83 | $9.82 | 306 |
| 2022-08-31 | 9.83 | $9.83 | 50003 |
| 2022-08-30 | 9.83 | $9.83 | 59556 |
| 2022-08-29 | 9.83 | $9.82 | 412 |
| 2022-08-26 | 9.84 | $9.83 | 505 |
| 2022-08-25 | 9.84 | $9.83 | 2 |
| 2022-08-24 | 9.84 | $9.83 | 912 |
| 2022-08-23 | 9.84 | $9.87 | 8524 |
| 2022-08-22 | 9.83 | $9.83 | 20508 |
| 2022-08-19 | 9.83 | $9.83 | 214047 |
| 2022-08-18 | 9.83 | $9.83 | 110090 |
| 2022-08-17 | 9.83 | $9.83 | 952296 |
| 2022-08-16 | 9.83 | $9.83 | 880 |
| 2022-08-15 | 9.83 | $9.83 | 403 |
| 2022-08-12 | 9.83 | $9.83 | — |
| 2022-08-11 | 9.83 | $9.83 | 39618 |
| 2022-08-10 | 9.83 | $9.82 | 5746 |
| 2022-08-09 | 9.83 | $9.82 | 46096 |
| 2022-08-08 | 9.83 | $9.82 | — |
| 2022-08-05 | 9.83 | $9.82 | — |
| 2022-08-04 | 9.83 | $9.82 | — |
| 2022-08-03 | 9.82 | $9.82 | 222862 |
| 2022-08-02 | 9.82 | $9.82 | 123332 |
| 2022-08-01 | 9.82 | $9.82 | 486966 |
| 2022-07-29 | 9.82 | $9.82 | 496079 |
| 2022-07-28 | 9.82 | $9.81 | 17 |
| 2022-07-27 | 9.81 | $9.81 | 59548 |
| 2022-07-26 | 9.81 | $9.82 | 3 |
| 2022-07-25 | 9.81 | $9.82 | 26357 |
| 2022-07-22 | 9.80 | $9.81 | 83899 |
| 2022-07-21 | 9.80 | $9.80 | 200257 |
| 2022-07-20 | 9.79 | $9.80 | 30210 |
| 2022-07-19 | 9.79 | $9.80 | 69 |
| 2022-07-18 | 9.79 | $9.80 | 25908 |
| 2022-07-15 | 9.78 | $9.78 | — |
| 2022-07-14 | 9.78 | $9.78 | 746 |
| 2022-07-13 | 9.78 | $9.78 | 100 |
| 2022-07-12 | 9.78 | $9.78 | — |
| 2022-07-11 | 9.78 | $9.78 | 105 |
| 2022-07-08 | 9.78 | $9.78 | 50819 |
| 2022-07-07 | 9.78 | $9.78 | 75 |
| 2022-07-06 | 9.78 | $9.78 | 21172 |
| 2022-07-05 | 9.77 | $9.77 | 252664 |
| 2022-07-01 | 9.77 | $9.78 | 476742 |
| 2022-06-30 | 9.77 | $9.77 | 31365 |
| 2022-06-29 | 9.77 | $9.78 | 1152 |
| 2022-06-28 | 9.77 | $9.77 | 1 |
| 2022-06-27 | 9.77 | $9.77 | 1302 |
| 2022-06-24 | 9.77 | $9.77 | 453 |
| 2022-06-23 | 9.77 | $9.78 | 311 |
| 2022-06-22 | 9.77 | $9.77 | 200171 |
| 2022-06-21 | 9.77 | $9.77 | 272554 |
| 2022-06-17 | 9.77 | $9.77 | 143980 |
| 2022-06-16 | 9.77 | $9.77 | 9754 |
| 2022-06-15 | 9.77 | $9.76 | 2576 |
| 2022-06-14 | 9.77 | $9.77 | 10686 |
| 2022-06-13 | 9.78 | $9.78 | 205 |
| 2022-06-10 | 9.77 | $9.78 | 500 |
| 2022-06-09 | 9.77 | $9.78 | 1.1M |
| 2022-06-08 | 9.77 | $9.77 | 597 |
| 2022-06-07 | 9.77 | $9.79 | 416 |
| 2022-06-06 | 9.76 | $9.77 | 1097 |
| 2022-06-03 | 9.75 | $9.75 | — |
| 2022-06-02 | 9.76 | $9.75 | 15000 |
| 2022-06-01 | 9.76 | $9.80 | 2879 |
| 2022-05-31 | 9.75 | $9.76 | 7678 |
| 2022-05-27 | 9.74 | $9.77 | 243554 |
| 2022-05-26 | 9.74 | $9.74 | — |
| 2022-05-25 | 9.74 | $9.74 | 6693 |
| 2022-05-24 | 9.74 | $9.76 | 6664 |
| 2022-05-23 | 9.74 | $9.76 | 200 |
| 2022-05-20 | 9.74 | $9.74 | 32497 |
| 2022-05-19 | 9.74 | $9.75 | 35347 |
| 2022-05-18 | 9.75 | $9.75 | 59373 |
| 2022-05-17 | 9.75 | $9.74 | 5 |
| 2022-05-16 | 9.75 | $9.74 | 22 |
| 2022-05-13 | 9.76 | $9.74 | 21446 |
| 2022-05-12 | 9.77 | $9.75 | 252802 |
| 2022-05-11 | 9.78 | $9.76 | 22554 |
| 2022-05-10 | 9.79 | $9.76 | 211621 |
| 2022-05-09 | 9.80 | $9.79 | — |
| 2022-05-06 | 9.80 | $9.79 | — |
| 2022-05-05 | 9.80 | $9.79 | 1808 |
| 2022-05-04 | 9.80 | $9.79 | 20 |
| 2022-05-03 | 9.80 | $9.79 | — |
| 2022-05-02 | 9.80 | $9.79 | 44628 |
| 2022-04-29 | 9.80 | $9.78 | 14226 |
| 2022-04-28 | 9.80 | $9.79 | 724 |
| 2022-04-27 | 9.81 | $9.81 | 56 |
| 2022-04-26 | 9.80 | $9.81 | 302878 |
| 2022-04-25 | 9.79 | $9.79 | 201 |
| 2022-04-22 | 9.79 | $9.79 | — |
| 2022-04-21 | 9.79 | $9.79 | 12 |
| 2022-04-20 | 9.79 | $9.79 | 201 |
| 2022-04-19 | 9.79 | $9.79 | 100 |
| 2022-04-18 | 9.79 | $9.78 | 242 |
| 2022-04-14 | 9.79 | $9.80 | 2453 |
| 2022-04-13 | 9.78 | $9.79 | 1598 |
| 2022-04-12 | 9.77 | $9.77 | 71 |
| 2022-04-11 | 9.77 | $9.77 | 5607 |
| 2022-04-08 | 9.77 | $9.77 | 1442 |
| 2022-04-07 | 9.77 | $9.76 | 52926 |
| 2022-04-06 | 9.77 | $9.76 | 200898 |
| 2022-04-05 | 9.76 | $9.78 | 694743 |
| 2022-04-04 | 9.76 | $9.76 | 2.6M |
| 2022-04-01 | 9.75 | $9.75 | 14766 |
| 2022-03-31 | 9.75 | $9.77 | 9460 |
| 2022-03-30 | 9.74 | $9.74 | 40524 |
| 2022-03-29 | 9.74 | $9.74 | 21652 |
| 2022-03-28 | 9.74 | $9.75 | 16739 |
| 2022-03-25 | 9.74 | $9.74 | 3899 |
| 2022-03-24 | 9.74 | $9.75 | 4761 |
| 2022-03-23 | 9.73 | $9.74 | 663590 |
| 2022-03-22 | 9.73 | $9.73 | 70858 |
| 2022-03-21 | 9.73 | $9.73 | 36350 |
| 2022-03-18 | 9.73 | $9.73 | 1524 |
| 2022-03-17 | 9.72 | $9.73 | 100106 |
| 2022-03-16 | 9.72 | $9.72 | 9495 |
| 2022-03-15 | 9.72 | $9.73 | 52193 |
| 2022-03-14 | 9.72 | $9.73 | 4535 |
| 2022-03-11 | 9.72 | $9.73 | 22385 |
| 2022-03-10 | 9.72 | $9.72 | 51499 |
| 2022-03-09 | 9.72 | $9.72 | 137259 |
| 2022-03-08 | 9.72 | $9.73 | 225100 |
| 2022-03-07 | 9.72 | $9.72 | 1270 |
| 2022-03-04 | 9.71 | $9.73 | 199465 |
| 2022-03-03 | 9.71 | $9.71 | 29685 |
| 2022-03-02 | 9.71 | $9.72 | 1918 |
| 2022-03-01 | 9.71 | $9.70 | 9769 |
| 2022-02-28 | 9.72 | $9.71 | 63264 |
| 2022-02-25 | 9.72 | $9.72 | 1230 |
| 2022-02-24 | 9.72 | $9.71 | 5390 |
| 2022-02-23 | 9.73 | $9.70 | 46079 |
| 2022-02-22 | 9.74 | $9.73 | 13604 |
| 2022-02-18 | 9.74 | $9.74 | 8357 |
| 2022-02-17 | 9.74 | $9.72 | 57 |
| 2022-02-16 | 9.74 | $9.72 | 5770 |
| 2022-02-15 | 9.75 | $9.74 | 1903 |
| 2022-02-14 | 9.75 | $9.73 | 1600 |
| 2022-02-11 | 9.75 | $9.73 | 111 |
| 2022-02-10 | 9.75 | $9.73 | 634784 |
| 2022-02-09 | 9.76 | $9.74 | 62 |
| 2022-02-08 | 9.76 | $9.74 | 872 |
| 2022-02-07 | 9.76 | $9.85 | 70240 |
| 2022-02-04 | 9.73 | $9.74 | 6 |
| 2022-02-03 | 9.73 | $9.74 | 43737 |
| 2022-02-02 | 9.72 | $9.77 | 349 |
| 2022-02-01 | 9.71 | $9.76 | 38855 |
| 2022-01-31 | 9.69 | $9.72 | 2526 |
| 2022-01-28 | 9.68 | $9.68 | 61 |
| 2022-01-27 | 9.69 | $9.68 | 267 |
| 2022-01-26 | 9.70 | $9.68 | 17 |
| 2022-01-25 | 9.70 | $9.68 | 1267 |
| 2022-01-24 | 9.71 | $9.70 | 252760 |
| 2022-01-21 | 9.72 | $9.72 | 68099 |
| 2022-01-20 | 9.72 | $9.71 | 165976 |
| 2022-01-19 | 9.73 | $9.72 | 2326 |
| 2022-01-18 | 9.73 | $9.71 | 29032 |
| 2022-01-14 | 9.74 | $9.73 | 24 |
| 2022-01-13 | 9.75 | $9.73 | 63586 |
| 2022-01-12 | 9.75 | $9.76 | — |
| 2022-01-11 | 9.75 | $9.76 | 528 |
| 2022-01-10 | 9.74 | $9.75 | — |
| 2022-01-07 | 9.74 | $9.75 | 2811 |
| 2022-01-06 | 9.74 | $9.75 | — |
| 2022-01-05 | 9.73 | $9.75 | 8400 |
| 2022-01-04 | 9.73 | $9.75 | — |
| 2022-01-03 | 9.73 | $9.75 | 71168 |
| 2021-12-31 | 9.72 | $9.74 | 43267 |
| 2021-12-30 | 9.72 | $9.73 | 24906 |
| 2021-12-29 | 9.72 | $9.75 | 30284 |
| 2021-12-28 | 9.71 | $9.73 | 10224 |
| 2021-12-27 | 9.71 | $9.71 | 5997 |
| 2021-12-23 | 9.72 | $9.73 | 11959 |
| 2021-12-22 | 9.72 | $9.73 | 216707 |
| 2021-12-21 | 9.72 | $9.72 | 77727 |
| 2021-12-20 | 9.73 | $9.72 | 49525 |
| 2021-12-17 | 9.74 | $9.72 | 4040 |
| 2021-12-16 | 9.74 | $9.73 | 88309 |
| 2021-12-15 | 9.75 | $9.74 | 15289 |
| 2021-12-14 | 9.76 | $9.75 | 23142 |
| 2021-12-13 | 9.77 | $9.75 | 16707 |
| 2021-12-10 | 9.78 | $9.77 | 91772 |
| 2021-12-09 | 9.78 | $9.79 | 47377 |
| 2021-12-08 | 9.78 | $9.78 | 119914 |
| 2021-12-07 | 9.78 | $9.79 | 74650 |
| 2021-12-06 | 9.78 | $9.77 | 34208 |
| 2021-12-03 | 9.78 | $9.77 | 23153 |
| 2021-12-02 | 9.78 | $9.77 | 473419 |
| 2021-12-01 | 9.79 | $9.78 | 28589 |
| 2021-11-30 | 9.79 | $9.79 | 41949 |
| 2021-11-29 | 9.79 | $9.77 | 57253 |
| 2021-11-26 | 9.80 | $9.80 | 9514 |
| 2021-11-24 | 9.80 | $9.79 | 6 |
| 2021-11-23 | 9.80 | $9.79 | 39566 |
| 2021-11-22 | 9.81 | $9.78 | 35304 |
| 2021-11-19 | 9.81 | $9.80 | 572519 |
| 2021-11-18 | 9.81 | $9.82 | 82232 |
| 2021-11-17 | 9.81 | $9.82 | 113253 |
| 2021-11-16 | 9.80 | $9.79 | 4522 |
| 2021-11-15 | 9.81 | $9.79 | 2678 |
| 2021-11-12 | 9.81 | $9.79 | 52139 |
| 2021-11-11 | 9.81 | $9.81 | — |
| 2021-11-10 | 9.81 | $9.81 | 26836 |
| 2021-11-09 | 9.80 | $9.77 | 14313 |
| 2021-11-08 | 9.81 | $9.82 | 232435 |
| 2021-11-05 | 9.80 | $9.81 | 5686 |
| 2021-11-04 | 9.79 | $9.82 | 14 |
| 2021-11-03 | 9.78 | $9.82 | 116536 |
| 2021-11-02 | 9.76 | $9.78 | 1970 |
| 2021-11-01 | 9.76 | $9.78 | 14318 |
| 2021-10-29 | 9.75 | $9.77 | 29944 |
| 2021-10-28 | 9.74 | $9.75 | 3001 |
| 2021-10-27 | 9.74 | $9.74 | 42832 |
| 2021-10-26 | 9.74 | $9.75 | 35 |
| 2021-10-25 | 9.74 | $9.75 | 8 |
| 2021-10-22 | 9.74 | $9.75 | 978 |
| 2021-10-21 | 9.74 | $9.74 | 100274 |
| 2021-10-20 | 9.74 | $9.71 | 252 |
| 2021-10-19 | 9.75 | $9.74 | 100100 |
| 2021-10-18 | 9.76 | $9.74 | 951 |
| 2021-10-15 | 9.76 | $9.74 | 1774 |
| 2021-10-14 | 9.77 | $9.75 | 2224 |
| 2021-10-13 | 9.77 | $9.75 | 10281 |
| 2021-10-12 | 9.78 | $9.78 | 214 |
| 2021-10-11 | 9.78 | $9.78 | 144 |
| 2021-10-08 | 9.77 | $9.78 | 1 |
| 2021-10-07 | 9.77 | $9.78 | 22040 |
| 2021-10-06 | 9.76 | $9.76 | 4 |
| 2021-10-05 | 9.76 | $9.76 | 1048 |
| 2021-10-04 | 9.76 | $9.76 | 5020 |
| 2021-10-01 | 9.76 | $9.76 | 13815 |
| 2021-09-30 | 9.76 | $9.76 | 110606 |
| 2021-09-29 | 9.76 | $9.73 | 149227 |
| 2021-09-28 | 9.76 | $9.77 | 35316 |
| 2021-09-27 | 9.76 | $9.75 | 25801 |
| 2021-09-24 | 9.76 | $9.75 | 66 |
| 2021-09-23 | 9.76 | $9.75 | 21 |
| 2021-09-22 | 9.76 | $9.75 | 3 |
| 2021-09-21 | 9.76 | $9.75 | 125 |
| 2021-09-20 | 9.76 | $9.76 | 21 |
| 2021-09-17 | 9.76 | $9.76 | 5 |
| 2021-09-16 | 9.75 | $9.76 | 2500 |
| 2021-09-15 | 9.74 | $9.75 | 2839 |
| 2021-09-14 | 9.74 | $9.76 | 4554 |
| 2021-09-13 | 9.73 | $9.74 | 48 |
| 2021-09-10 | 9.73 | $9.74 | 125 |
| 2021-09-09 | 9.72 | $9.74 | 300216 |
| 2021-09-08 | 9.72 | $9.73 | 9 |
| 2021-09-07 | 9.71 | $9.73 | 3530 |
| 2021-09-03 | 9.70 | $9.72 | 24917 |
| 2021-09-02 | 9.70 | $9.72 | 5991 |
| 2021-09-01 | 9.70 | $9.66 | 4122 |
| 2021-08-31 | 9.71 | $9.75 | 37201 |
| 2021-08-30 | 9.70 | $9.71 | 3423 |
| 2021-08-27 | 9.70 | $9.73 | 214862 |
| 2021-08-26 | 9.69 | $9.69 | 701 |
| 2021-08-25 | 9.69 | $9.70 | 12206 |
| 2021-08-24 | 9.69 | $9.67 | 6899 |
| 2021-08-23 | 9.70 | $9.70 | 16560 |
| 2021-08-20 | 9.70 | $9.67 | 17244 |
| 2021-08-19 | 9.72 | $9.69 | 4701 |
| 2021-08-18 | 9.73 | $9.73 | 1857 |
| 2021-08-17 | 9.73 | $9.73 | 3 |
| 2021-08-16 | 9.73 | $9.73 | 470000 |
| 2021-08-13 | 9.73 | $9.73 | 232 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
75.36
2023-07-14
Close Price
$10.36
Vol: 813
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
35.06
Average
58.16
Maximum
86.48
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-07-14 | 75.36 | $10.36 | 813 |
| 2023-07-13 | 75.36 | $10.36 | 59095 |
| 2023-07-12 | 58.86 | $10.28 | 11400 |
| 2023-07-11 | 58.86 | $10.28 | — |
| 2023-07-10 | 58.86 | $10.28 | — |
| 2023-07-07 | 58.86 | $10.28 | — |
| 2023-07-06 | 58.86 | $10.28 | 5368 |
| 2023-07-05 | 58.86 | $10.28 | — |
| 2023-07-03 | 58.86 | $10.28 | — |
| 2023-06-30 | 58.86 | $10.28 | — |
| 2023-06-29 | 58.86 | $10.28 | 76031 |
| 2023-06-28 | 56.58 | $10.27 | — |
| 2023-06-27 | 56.58 | $10.27 | — |
| 2023-06-26 | 56.58 | $10.27 | 4386 |
| 2023-06-23 | 56.58 | $10.27 | 41296 |
| 2023-06-22 | 55.57 | $10.27 | 26055 |
| 2023-06-21 | 47.47 | $10.23 | — |
| 2023-06-20 | 47.47 | $10.23 | 15461 |
| 2023-06-16 | 62.05 | $10.28 | — |
| 2023-06-15 | 62.05 | $10.28 | — |
| 2023-06-14 | 62.05 | $10.28 | — |
| 2023-06-13 | 62.05 | $10.28 | — |
| 2023-06-12 | 62.05 | $10.28 | — |
| 2023-06-09 | 62.05 | $10.28 | — |
| 2023-06-08 | 62.05 | $10.28 | — |
| 2023-06-07 | 62.05 | $10.28 | — |
| 2023-06-06 | 62.05 | $10.28 | — |
| 2023-06-05 | 62.05 | $10.28 | — |
| 2023-05-26 | 62.05 | $10.28 | 102 |
| 2023-05-25 | 57.61 | $10.25 | 294 |
| 2023-05-24 | 57.61 | $10.25 | 877 |
| 2023-05-23 | 59.71 | $10.26 | 148270 |
| 2023-05-22 | 58.26 | $10.25 | 1822 |
| 2023-05-19 | 64.92 | $10.28 | — |
| 2023-05-18 | 64.92 | $10.28 | — |
| 2023-05-17 | 64.92 | $10.28 | 1142 |
| 2023-05-16 | 77.57 | $10.33 | 12277 |
| 2023-05-15 | 69.72 | $10.26 | 173283 |
| 2023-05-12 | 68.99 | $10.26 | 35843 |
| 2023-05-11 | 66.67 | $10.24 | 49824 |
| 2023-05-10 | 53.51 | $10.18 | — |
| 2023-05-09 | 53.51 | $10.18 | — |
| 2023-05-08 | 53.51 | $10.18 | — |
| 2023-05-05 | 53.51 | $10.18 | — |
| 2023-05-04 | 53.51 | $10.18 | 2150 |
| 2023-05-03 | 59.58 | $10.20 | — |
| 2023-05-02 | 59.58 | $10.20 | 4215 |
| 2023-05-01 | 54.97 | $10.18 | — |
| 2023-04-28 | 54.97 | $10.18 | 2625 |
| 2023-04-27 | 54.97 | $10.18 | — |
| 2023-04-26 | 54.97 | $10.18 | 742 |
| 2023-04-25 | 76.21 | $10.24 | 4483 |
| 2023-04-24 | 65.73 | $10.19 | — |
| 2023-04-21 | 65.73 | $10.19 | — |
| 2023-04-20 | 65.73 | $10.19 | 101 |
| 2023-04-19 | 62.92 | $10.18 | 1004 |
| 2023-04-18 | 62.92 | $10.18 | 140864 |
| 2023-04-17 | 59.97 | $10.17 | 100 |
| 2023-04-14 | 58.40 | $10.17 | 100 |
| 2023-04-13 | 60.66 | $10.17 | 56319 |
| 2023-04-12 | 57.53 | $10.16 | 3442 |
| 2023-04-11 | 57.53 | $10.16 | — |
| 2023-04-10 | 57.53 | $10.16 | — |
| 2023-04-06 | 57.53 | $10.16 | 12544 |
| 2023-04-05 | 57.53 | $10.16 | — |
| 2023-04-04 | 57.53 | $10.16 | 7030 |
| 2023-04-03 | 57.53 | $10.16 | 72735 |
| 2023-03-31 | 55.03 | $10.15 | 542 |
| 2023-03-30 | 55.03 | $10.15 | 304 |
| 2023-03-29 | 58.12 | $10.16 | 1406 |
| 2023-03-28 | 55.76 | $10.15 | 77141 |
| 2023-03-27 | 55.76 | $10.15 | 711 |
| 2023-03-24 | 55.76 | $10.15 | — |
| 2023-03-23 | 55.76 | $10.15 | — |
| 2023-03-22 | 55.76 | $10.15 | — |
| 2023-03-21 | 55.76 | $10.15 | — |
| 2023-03-20 | 55.76 | $10.15 | — |
| 2023-03-17 | 55.76 | $10.15 | 10644 |
| 2023-03-16 | 54.05 | $10.14 | 4339 |
| 2023-03-15 | 54.19 | $10.14 | 2202 |
| 2023-03-14 | 52.40 | $10.13 | 15935 |
| 2023-03-13 | 55.66 | $10.15 | 1608 |
| 2023-03-10 | 58.33 | $10.16 | 3906 |
| 2023-03-09 | 56.83 | $10.15 | 12636 |
| 2023-03-08 | 56.83 | $10.15 | 4204 |
| 2023-03-07 | 50.37 | $10.11 | 385591 |
| 2023-03-06 | 54.22 | $10.13 | 289898 |
| 2023-03-03 | 80.59 | $10.22 | 957485 |
| 2023-03-02 | 73.88 | $10.17 | 17568 |
| 2023-03-01 | 73.88 | $10.17 | 6303 |
| 2023-02-28 | 67.88 | $10.14 | 956028 |
| 2023-02-27 | 79.45 | $10.16 | 33926 |
| 2023-02-24 | 74.23 | $10.14 | 204636 |
| 2023-02-23 | 77.99 | $10.14 | 462722 |
| 2023-02-22 | 77.99 | $10.14 | 771740 |
| 2023-02-21 | 75.80 | $10.13 | 12124 |
| 2023-02-17 | 83.72 | $10.14 | 11319 |
| 2023-02-16 | 81.90 | $10.13 | 750 |
| 2023-02-15 | 86.48 | $10.14 | 25026 |
| 2023-02-14 | 85.72 | $10.13 | 31601 |
| 2023-02-13 | 84.02 | $10.12 | 62115 |
| 2023-02-10 | 84.02 | $10.12 | 130930 |
| 2023-02-09 | 82.09 | $10.11 | 100101 |
| 2023-02-08 | 82.09 | $10.11 | 160191 |
| 2023-02-07 | 79.91 | $10.10 | 600 |
| 2023-02-06 | 79.91 | $10.10 | 1.1M |
| 2023-02-03 | 79.91 | $10.10 | 46246 |
| 2023-02-02 | 79.91 | $10.10 | — |
| 2023-02-01 | 79.91 | $10.10 | 40160 |
| 2023-01-31 | 77.81 | $10.09 | — |
| 2023-01-30 | 77.81 | $10.09 | 2 |
| 2023-01-27 | 77.81 | $10.09 | 3501 |
| 2023-01-26 | 77.81 | $10.09 | 11013 |
| 2023-01-25 | 77.81 | $10.09 | 1.6M |
| 2023-01-24 | 77.81 | $10.09 | 505 |
| 2023-01-23 | 75.97 | $10.08 | 815 |
| 2023-01-20 | 82.47 | $10.09 | 22210 |
| 2023-01-19 | 82.47 | $10.09 | 79192 |
| 2023-01-18 | 82.47 | $10.09 | 260416 |
| 2023-01-17 | 81.09 | $10.08 | 23645 |
| 2023-01-13 | 79.55 | $10.07 | 29400 |
| 2023-01-12 | 77.84 | $10.06 | 68 |
| 2023-01-11 | 77.84 | $10.06 | 4537 |
| 2023-01-10 | 76.03 | $10.05 | 27975 |
| 2023-01-09 | 76.03 | $10.05 | 1819 |
| 2023-01-06 | 74.12 | $10.04 | 48803 |
| 2023-01-05 | 74.12 | $10.04 | 1918 |
| 2023-01-04 | 74.12 | $10.04 | 10960 |
| 2023-01-03 | 74.12 | $10.04 | 60000 |
| 2022-12-30 | 72.32 | $10.03 | 40558 |
| 2022-12-29 | 72.32 | $10.03 | 1510 |
| 2022-12-28 | 72.32 | $10.03 | 43671 |
| 2022-12-27 | 68.59 | $10.01 | 57940 |
| 2022-12-23 | 59.50 | $9.98 | 780 |
| 2022-12-22 | 57.84 | $9.97 | 28322 |
| 2022-12-21 | 60.08 | $9.97 | 100683 |
| 2022-12-20 | 54.97 | $9.96 | 225 |
| 2022-12-19 | 62.70 | $9.98 | 87 |
| 2022-12-16 | 62.70 | $9.98 | 5366 |
| 2022-12-15 | 61.05 | $9.97 | 2696 |
| 2022-12-14 | 73.35 | $9.99 | 275 |
| 2022-12-13 | 70.53 | $9.98 | 15202 |
| 2022-12-12 | 67.23 | $9.97 | 100 |
| 2022-12-09 | 75.22 | $9.98 | 100002 |
| 2022-12-08 | 75.22 | $9.98 | — |
| 2022-12-07 | 75.22 | $9.98 | 600 |
| 2022-12-06 | 75.22 | $9.98 | 305325 |
| 2022-12-05 | 73.96 | $9.98 | 22242 |
| 2022-12-02 | 72.64 | $9.97 | — |
| 2022-12-01 | 72.64 | $9.97 | 6883 |
| 2022-11-30 | 79.96 | $9.98 | 916 |
| 2022-11-29 | 77.84 | $9.97 | 15554 |
| 2022-11-28 | 72.25 | $9.95 | 2 |
| 2022-11-25 | 72.25 | $9.95 | 1628 |
| 2022-11-23 | 71.38 | $9.95 | 40500 |
| 2022-11-22 | 73.59 | $9.95 | 1 |
| 2022-11-21 | 73.59 | $9.95 | 61893 |
| 2022-11-18 | 70.53 | $9.94 | 100 |
| 2022-11-17 | 70.53 | $9.94 | — |
| 2022-11-16 | 70.53 | $9.94 | — |
| 2022-11-15 | 70.53 | $9.94 | 550714 |
| 2022-11-14 | 77.87 | $9.95 | 649884 |
| 2022-11-11 | 77.87 | $9.95 | 105006 |
| 2022-11-10 | 77.87 | $9.95 | 1.2M |
| 2022-11-09 | 76.84 | $9.95 | 400389 |
| 2022-11-08 | 75.76 | $9.94 | 212687 |
| 2022-11-07 | 75.76 | $9.94 | 1.6M |
| 2022-11-04 | 75.76 | $9.94 | 10253 |
| 2022-11-03 | 73.67 | $9.93 | 2004 |
| 2022-11-02 | 73.67 | $9.93 | 45755 |
| 2022-11-01 | 73.67 | $9.93 | — |
| 2022-10-31 | 73.67 | $9.93 | — |
| 2022-10-28 | 73.67 | $9.93 | — |
| 2022-10-27 | 73.67 | $9.93 | 6418 |
| 2022-10-26 | 71.88 | $9.92 | 1388 |
| 2022-10-25 | 71.88 | $9.92 | 12002 |
| 2022-10-24 | 70.05 | $9.91 | 1.3M |
| 2022-10-21 | 68.07 | $9.90 | 101 |
| 2022-10-20 | 72.63 | $9.91 | 2 |
| 2022-10-19 | 72.63 | $9.91 | 88250 |
| 2022-10-18 | 68.87 | $9.89 | 2.3M |
| 2022-10-17 | 66.69 | $9.88 | 250441 |
| 2022-10-14 | 64.32 | $9.87 | — |
| 2022-10-13 | 64.32 | $9.87 | 9952 |
| 2022-10-12 | 59.07 | $9.85 | 519 |
| 2022-10-11 | 56.00 | $9.84 | 506 |
| 2022-10-10 | 60.30 | $9.85 | 100 |
| 2022-10-07 | 57.17 | $9.84 | — |
| 2022-10-06 | 57.17 | $9.84 | 303445 |
| 2022-10-05 | 55.59 | $9.84 | — |
| 2022-10-04 | 55.59 | $9.84 | 34410 |
| 2022-10-03 | 50.67 | $9.82 | 1649 |
| 2022-09-30 | 46.94 | $9.81 | 46792 |
| 2022-09-29 | 50.57 | $9.82 | 548699 |
| 2022-09-28 | 46.65 | $9.81 | 504398 |
| 2022-09-27 | 46.65 | $9.81 | 1806 |
| 2022-09-26 | 54.44 | $9.83 | 667 |
| 2022-09-23 | 54.44 | $9.83 | 89158 |
| 2022-09-22 | 48.64 | $9.82 | 7349 |
| 2022-09-21 | 50.68 | $9.82 | 7503 |
| 2022-09-20 | 55.09 | $9.83 | 212 |
| 2022-09-19 | 46.21 | $9.81 | 810 |
| 2022-09-16 | 49.96 | $9.82 | — |
| 2022-09-15 | 49.96 | $9.82 | 474 |
| 2022-09-14 | 50.89 | $9.82 | — |
| 2022-09-13 | 50.89 | $9.82 | — |
| 2022-09-12 | 50.89 | $9.82 | 2 |
| 2022-09-09 | 50.89 | $9.82 | 202 |
| 2022-09-08 | 50.89 | $9.82 | 22222 |
| 2022-09-07 | 50.89 | $9.82 | 700 |
| 2022-09-06 | 58.98 | $9.84 | 556 |
| 2022-09-02 | 51.69 | $9.82 | 612 |
| 2022-09-01 | 51.69 | $9.82 | 306 |
| 2022-08-31 | 56.20 | $9.83 | 50003 |
| 2022-08-30 | 56.20 | $9.83 | 59556 |
| 2022-08-29 | 52.45 | $9.82 | 412 |
| 2022-08-26 | 54.67 | $9.83 | 505 |
| 2022-08-25 | 56.97 | $9.83 | 2 |
| 2022-08-24 | 56.97 | $9.83 | 912 |
| 2022-08-23 | 81.67 | $9.87 | 8524 |
| 2022-08-22 | 68.83 | $9.83 | 20508 |
| 2022-08-19 | 68.83 | $9.83 | 214047 |
| 2022-08-18 | 68.83 | $9.83 | 110090 |
| 2022-08-17 | 68.83 | $9.83 | 952296 |
| 2022-08-16 | 68.83 | $9.83 | 880 |
| 2022-08-15 | 68.83 | $9.83 | 403 |
| 2022-08-12 | 66.68 | $9.83 | — |
| 2022-08-11 | 66.68 | $9.83 | 39618 |
| 2022-08-10 | 64.48 | $9.82 | 5746 |
| 2022-08-09 | 64.48 | $9.82 | 46096 |
| 2022-08-08 | 64.48 | $9.82 | — |
| 2022-08-05 | 64.48 | $9.82 | — |
| 2022-08-04 | 64.48 | $9.82 | — |
| 2022-08-03 | 64.48 | $9.82 | 222862 |
| 2022-08-02 | 64.48 | $9.82 | 123332 |
| 2022-08-01 | 64.48 | $9.82 | 486966 |
| 2022-07-29 | 64.48 | $9.82 | 496079 |
| 2022-07-28 | 61.24 | $9.81 | 17 |
| 2022-07-27 | 61.24 | $9.81 | 59548 |
| 2022-07-26 | 66.73 | $9.82 | 3 |
| 2022-07-25 | 66.73 | $9.82 | 26357 |
| 2022-07-22 | 63.80 | $9.81 | 83899 |
| 2022-07-21 | 60.50 | $9.80 | 200257 |
| 2022-07-20 | 60.50 | $9.80 | 30210 |
| 2022-07-19 | 58.80 | $9.80 | 69 |
| 2022-07-18 | 58.80 | $9.80 | 25908 |
| 2022-07-15 | 53.39 | $9.78 | — |
| 2022-07-14 | 53.39 | $9.78 | 746 |
| 2022-07-13 | 53.39 | $9.78 | 100 |
| 2022-07-12 | 53.39 | $9.78 | — |
| 2022-07-11 | 53.39 | $9.78 | 105 |
| 2022-07-08 | 53.39 | $9.78 | 50819 |
| 2022-07-07 | 53.39 | $9.78 | 75 |
| 2022-07-06 | 53.39 | $9.78 | 21172 |
| 2022-07-05 | 50.52 | $9.77 | 252664 |
| 2022-07-01 | 52.04 | $9.78 | 476742 |
| 2022-06-30 | 50.62 | $9.77 | 31365 |
| 2022-06-29 | 53.63 | $9.78 | 1152 |
| 2022-06-28 | 50.86 | $9.77 | 1 |
| 2022-06-27 | 50.86 | $9.77 | 1302 |
| 2022-06-24 | 49.49 | $9.77 | 453 |
| 2022-06-23 | 52.25 | $9.78 | 311 |
| 2022-06-22 | 50.95 | $9.77 | 200171 |
| 2022-06-21 | 50.95 | $9.77 | 272554 |
| 2022-06-17 | 50.95 | $9.77 | 143980 |
| 2022-06-16 | 50.95 | $9.77 | 9754 |
| 2022-06-15 | 48.68 | $9.76 | 2576 |
| 2022-06-14 | 50.92 | $9.77 | 10686 |
| 2022-06-13 | 53.25 | $9.78 | 205 |
| 2022-06-10 | 53.25 | $9.78 | 500 |
| 2022-06-09 | 52.27 | $9.78 | 1.1M |
| 2022-06-08 | 51.29 | $9.77 | 597 |
| 2022-06-07 | 55.60 | $9.79 | 416 |
| 2022-06-06 | 51.75 | $9.77 | 1097 |
| 2022-06-03 | 47.41 | $9.75 | — |
| 2022-06-02 | 47.41 | $9.75 | 15000 |
| 2022-06-01 | 58.88 | $9.80 | 2879 |
| 2022-05-31 | 49.73 | $9.76 | 7678 |
| 2022-05-27 | 52.66 | $9.77 | 243554 |
| 2022-05-26 | 43.12 | $9.74 | — |
| 2022-05-25 | 43.12 | $9.74 | 6693 |
| 2022-05-24 | 49.07 | $9.76 | 6664 |
| 2022-05-23 | 49.07 | $9.76 | 200 |
| 2022-05-20 | 41.83 | $9.74 | 32497 |
| 2022-05-19 | 44.86 | $9.75 | 35347 |
| 2022-05-18 | 44.86 | $9.75 | 59373 |
| 2022-05-17 | 41.00 | $9.74 | 5 |
| 2022-05-16 | 41.00 | $9.74 | 22 |
| 2022-05-13 | 41.00 | $9.74 | 21446 |
| 2022-05-12 | 43.62 | $9.75 | 252802 |
| 2022-05-11 | 46.43 | $9.76 | 22554 |
| 2022-05-10 | 46.43 | $9.76 | 211621 |
| 2022-05-09 | 56.26 | $9.79 | — |
| 2022-05-06 | 56.26 | $9.79 | — |
| 2022-05-05 | 56.26 | $9.79 | 1808 |
| 2022-05-04 | 56.26 | $9.79 | 20 |
| 2022-05-03 | 56.26 | $9.79 | — |
| 2022-05-02 | 56.26 | $9.79 | 44628 |
| 2022-04-29 | 53.87 | $9.78 | 14226 |
| 2022-04-28 | 56.83 | $9.79 | 724 |
| 2022-04-27 | 63.44 | $9.81 | 56 |
| 2022-04-26 | 63.44 | $9.81 | 302878 |
| 2022-04-25 | 59.15 | $9.79 | 201 |
| 2022-04-22 | 57.98 | $9.79 | — |
| 2022-04-21 | 57.98 | $9.79 | 12 |
| 2022-04-20 | 57.98 | $9.79 | 201 |
| 2022-04-19 | 57.98 | $9.79 | 100 |
| 2022-04-18 | 56.97 | $9.78 | 242 |
| 2022-04-14 | 62.66 | $9.80 | 2453 |
| 2022-04-13 | 60.80 | $9.79 | 1598 |
| 2022-04-12 | 56.71 | $9.77 | 71 |
| 2022-04-11 | 56.71 | $9.77 | 5607 |
| 2022-04-08 | 56.71 | $9.77 | 1442 |
| 2022-04-07 | 54.67 | $9.76 | 52926 |
| 2022-04-06 | 54.67 | $9.76 | 200898 |
| 2022-04-05 | 59.73 | $9.78 | 694743 |
| 2022-04-04 | 55.85 | $9.76 | 2.6M |
| 2022-04-01 | 54.09 | $9.75 | 14766 |
| 2022-03-31 | 59.00 | $9.77 | 9460 |
| 2022-03-30 | 52.47 | $9.74 | 40524 |
| 2022-03-29 | 52.30 | $9.74 | 21652 |
| 2022-03-28 | 55.01 | $9.75 | 16739 |
| 2022-03-25 | 52.68 | $9.74 | 3899 |
| 2022-03-24 | 54.00 | $9.75 | 4761 |
| 2022-03-23 | 52.88 | $9.74 | 663590 |
| 2022-03-22 | 50.58 | $9.73 | 70858 |
| 2022-03-21 | 50.58 | $9.73 | 36350 |
| 2022-03-18 | 50.58 | $9.73 | 1524 |
| 2022-03-17 | 50.58 | $9.73 | 100106 |
| 2022-03-16 | 48.53 | $9.72 | 9495 |
| 2022-03-15 | 49.50 | $9.73 | 52193 |
| 2022-03-14 | 49.50 | $9.73 | 4535 |
| 2022-03-11 | 50.42 | $9.73 | 22385 |
| 2022-03-10 | 48.61 | $9.72 | 51499 |
| 2022-03-09 | 48.61 | $9.72 | 137259 |
| 2022-03-08 | 50.26 | $9.73 | 225100 |
| 2022-03-07 | 48.61 | $9.72 | 1270 |
| 2022-03-04 | 50.19 | $9.73 | 199465 |
| 2022-03-03 | 46.90 | $9.71 | 29685 |
| 2022-03-02 | 48.42 | $9.72 | 1918 |
| 2022-03-01 | 45.04 | $9.70 | 9769 |
| 2022-02-28 | 46.49 | $9.71 | 63264 |
| 2022-02-25 | 47.95 | $9.72 | 1230 |
| 2022-02-24 | 46.34 | $9.71 | 5390 |
| 2022-02-23 | 44.72 | $9.70 | 46079 |
| 2022-02-22 | 48.94 | $9.73 | 13604 |
| 2022-02-18 | 50.45 | $9.74 | 8357 |
| 2022-02-17 | 47.37 | $9.72 | 57 |
| 2022-02-16 | 47.37 | $9.72 | 5770 |
| 2022-02-15 | 50.18 | $9.74 | 1903 |
| 2022-02-14 | 48.73 | $9.73 | 1600 |
| 2022-02-11 | 48.73 | $9.73 | 111 |
| 2022-02-10 | 48.73 | $9.73 | 634784 |
| 2022-02-09 | 49.99 | $9.74 | 62 |
| 2022-02-08 | 49.99 | $9.74 | 872 |
| 2022-02-07 | 66.94 | $9.85 | 70240 |
| 2022-02-04 | 51.21 | $9.74 | 6 |
| 2022-02-03 | 51.21 | $9.74 | 43737 |
| 2022-02-02 | 58.01 | $9.77 | 349 |
| 2022-02-01 | 56.16 | $9.76 | 38855 |
| 2022-01-31 | 47.40 | $9.72 | 2526 |
| 2022-01-28 | 35.06 | $9.68 | 61 |
| 2022-01-27 | 35.06 | $9.68 | 267 |
| 2022-01-26 | 35.06 | $9.68 | 17 |
| 2022-01-25 | 35.06 | $9.68 | 1267 |
| 2022-01-24 | 38.76 | $9.70 | 252760 |
| 2022-01-21 | 43.08 | $9.72 | 68099 |
| 2022-01-20 | 39.90 | $9.71 | 165976 |
| 2022-01-19 | 40.99 | $9.72 | 2326 |
| 2022-01-18 | 39.42 | $9.71 | 29032 |
| 2022-01-14 | 44.35 | $9.73 | 24 |
| 2022-01-13 | 44.35 | $9.73 | 63586 |
| 2022-01-12 | 51.80 | $9.76 | — |
| 2022-01-11 | 51.80 | $9.76 | 528 |
| 2022-01-10 | 49.04 | $9.75 | — |
| 2022-01-07 | 49.04 | $9.75 | 2811 |
| 2022-01-06 | 49.04 | $9.75 | — |
| 2022-01-05 | 49.04 | $9.75 | 8400 |
| 2022-01-04 | 49.04 | $9.75 | — |
| 2022-01-03 | 49.04 | $9.75 | 71168 |
| 2021-12-31 | 46.81 | $9.74 | 43267 |
| 2021-12-30 | 44.49 | $9.73 | 24906 |
| 2021-12-29 | 48.50 | $9.75 | 30284 |
| 2021-12-28 | 43.68 | $9.73 | 10224 |
| 2021-12-27 | 38.18 | $9.71 | 5997 |
| 2021-12-23 | 42.08 | $9.73 | 11959 |
| 2021-12-22 | 42.08 | $9.73 | 216707 |
| 2021-12-21 | 39.28 | $9.72 | 77727 |
| 2021-12-20 | 39.28 | $9.72 | 49525 |
| 2021-12-17 | 39.28 | $9.72 | 4040 |
| 2021-12-16 | 40.98 | $9.73 | 88309 |
| 2021-12-15 | 42.74 | $9.74 | 15289 |
| 2021-12-14 | 43.63 | $9.75 | 23142 |
| 2021-12-13 | 44.50 | $9.75 | 16707 |
| 2021-12-10 | 48.20 | $9.77 | 91772 |
| 2021-12-09 | 52.32 | $9.79 | 47377 |
| 2021-12-08 | 50.30 | $9.78 | 119914 |
| 2021-12-07 | 52.41 | $9.79 | 74650 |
| 2021-12-06 | 48.29 | $9.77 | 34208 |
| 2021-12-03 | 48.29 | $9.77 | 23153 |
| 2021-12-02 | 48.29 | $9.77 | 473419 |
| 2021-12-01 | 50.15 | $9.78 | 28589 |
| 2021-11-30 | 52.06 | $9.79 | 41949 |
| 2021-11-29 | 48.33 | $9.77 | 57253 |
| 2021-11-26 | 54.35 | $9.80 | 9514 |
| 2021-11-24 | 52.48 | $9.79 | 6 |
| 2021-11-23 | 52.48 | $9.79 | 39566 |
| 2021-11-22 | 50.65 | $9.78 | 35304 |
| 2021-11-19 | 54.65 | $9.80 | 572519 |
| 2021-11-18 | 59.08 | $9.82 | 82232 |
| 2021-11-17 | 59.08 | $9.82 | 113253 |
| 2021-11-16 | 54.03 | $9.79 | 4522 |
| 2021-11-15 | 54.03 | $9.79 | 2678 |
| 2021-11-12 | 54.03 | $9.79 | 52139 |
| 2021-11-11 | 58.13 | $9.81 | — |
| 2021-11-10 | 58.13 | $9.81 | 26836 |
| 2021-11-09 | 51.49 | $9.77 | 14313 |
| 2021-11-08 | 63.45 | $9.82 | 232435 |
| 2021-11-05 | 61.76 | $9.81 | 5686 |
| 2021-11-04 | 64.60 | $9.82 | 14 |
| 2021-11-03 | 64.60 | $9.82 | 116536 |
| 2021-11-02 | 57.57 | $9.78 | 1970 |
| 2021-11-01 | 57.57 | $9.78 | 14318 |
| 2021-10-29 | 55.58 | $9.77 | 29944 |
| 2021-10-28 | 51.23 | $9.75 | 3001 |
| 2021-10-27 | 48.85 | $9.74 | 42832 |
| 2021-10-26 | 51.22 | $9.75 | 35 |
| 2021-10-25 | 51.22 | $9.75 | 8 |
| 2021-10-22 | 51.22 | $9.75 | 978 |
| 2021-10-21 | 49.11 | $9.74 | 100274 |
| 2021-10-20 | 41.94 | $9.71 | 252 |
| 2021-10-19 | 48.42 | $9.74 | 100100 |
| 2021-10-18 | 48.42 | $9.74 | 951 |
| 2021-10-15 | 48.42 | $9.74 | 1774 |
| 2021-10-14 | 50.66 | $9.75 | 2224 |
| 2021-10-13 | 50.66 | $9.75 | 10281 |
| 2021-10-12 | 57.92 | $9.78 | 214 |
| 2021-10-11 | 57.92 | $9.78 | 144 |
| 2021-10-08 | 57.92 | $9.78 | 1 |
| 2021-10-07 | 57.92 | $9.78 | 22040 |
| 2021-10-06 | 54.37 | $9.76 | 4 |
| 2021-10-05 | 54.37 | $9.76 | 1048 |
| 2021-10-04 | 54.37 | $9.76 | 5020 |
| 2021-10-01 | 54.37 | $9.76 | 13815 |
| 2021-09-30 | 54.37 | $9.76 | 110606 |
| 2021-09-29 | 49.41 | $9.73 | 149227 |
| 2021-09-28 | 57.29 | $9.77 | 35316 |
| 2021-09-27 | 53.79 | $9.75 | 25801 |
| 2021-09-24 | 53.79 | $9.75 | 66 |
| 2021-09-23 | 53.79 | $9.75 | 21 |
| 2021-09-22 | 53.79 | $9.75 | 3 |
| 2021-09-21 | 53.79 | $9.75 | 125 |
| 2021-09-20 | 55.55 | $9.76 | 21 |
| 2021-09-17 | 55.55 | $9.76 | 5 |
| 2021-09-16 | 55.55 | $9.76 | 2500 |
| 2021-09-15 | 54.27 | $9.75 | 2839 |
| 2021-09-14 | 55.80 | $9.76 | 4554 |
| 2021-09-13 | 53.30 | $9.74 | 48 |
| 2021-09-10 | 53.30 | $9.74 | 125 |
| 2021-09-09 | 53.30 | $9.74 | 300216 |
| 2021-09-08 | 52.13 | $9.73 | 9 |
| 2021-09-07 | 52.13 | $9.73 | 3530 |
| 2021-09-03 | 51.03 | $9.72 | 24917 |
| 2021-09-02 | 51.03 | $9.72 | 5991 |
| 2021-09-01 | 44.07 | $9.66 | 4122 |
| 2021-08-31 | 55.27 | $9.75 | 37201 |
| 2021-08-30 | 49.89 | $9.71 | 3423 |
| 2021-08-27 | 52.92 | $9.73 | 214862 |
| 2021-08-26 | 46.79 | $9.69 | 701 |
| 2021-08-25 | 48.29 | $9.70 | 12206 |
| 2021-08-24 | 43.12 | $9.67 | 6899 |
| 2021-08-23 | 47.64 | $9.70 | 16560 |
| 2021-08-20 | 41.85 | $9.67 | 17244 |
| 2021-08-19 | 45.00 | $9.69 | 4701 |
| 2021-08-18 | 52.52 | $9.73 | 1857 |
| 2021-08-17 | 52.52 | $9.73 | 3 |
| 2021-08-16 | 52.52 | $9.73 | 470000 |
| 2021-08-13 | 52.52 | $9.73 | 232 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-41.67
2023-07-14
Close Price
$10.36
Vol: 813
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-39.69
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-07-14 | -41.67 | $10.36 | 813 |
| 2023-07-13 | -41.67 | $10.36 | 59095 |
| 2023-07-12 | 0.00 | $10.28 | 11400 |
| 2023-07-11 | 0.00 | $10.28 | — |
| 2023-07-10 | 0.00 | $10.28 | — |
| 2023-07-07 | 0.00 | $10.28 | — |
| 2023-07-06 | 0.00 | $10.28 | 5368 |
| 2023-07-05 | 0.00 | $10.28 | — |
| 2023-07-03 | 0.00 | $10.28 | — |
| 2023-06-30 | 0.00 | $10.28 | — |
| 2023-06-29 | 0.00 | $10.28 | 76031 |
| 2023-06-28 | -16.67 | $10.27 | — |
| 2023-06-27 | -16.67 | $10.27 | — |
| 2023-06-26 | -16.67 | $10.27 | 4386 |
| 2023-06-23 | -16.67 | $10.27 | 41296 |
| 2023-06-22 | -25.00 | $10.27 | 26055 |
| 2023-06-21 | -83.33 | $10.23 | — |
| 2023-06-20 | -92.86 | $10.23 | 15461 |
| 2023-06-16 | -94.87 | $10.28 | — |
| 2023-06-15 | -94.87 | $10.28 | — |
| 2023-06-14 | -93.28 | $10.28 | — |
| 2023-06-13 | -84.73 | $10.28 | — |
| 2023-06-12 | -84.73 | $10.28 | — |
| 2023-06-09 | -84.73 | $10.28 | — |
| 2023-06-08 | -84.73 | $10.28 | — |
| 2023-06-07 | -84.73 | $10.28 | — |
| 2023-06-06 | -84.73 | $10.28 | — |
| 2023-06-05 | -84.73 | $10.28 | — |
| 2023-05-26 | -84.73 | $10.28 | 102 |
| 2023-05-25 | -89.31 | $10.25 | 294 |
| 2023-05-24 | -89.31 | $10.25 | 877 |
| 2023-05-23 | -87.79 | $10.26 | 148270 |
| 2023-05-22 | -87.97 | $10.25 | 1822 |
| 2023-05-19 | -83.46 | $10.28 | — |
| 2023-05-18 | -83.46 | $10.28 | — |
| 2023-05-17 | -83.46 | $10.28 | 1142 |
| 2023-05-16 | -75.94 | $10.33 | 12277 |
| 2023-05-15 | -86.47 | $10.26 | 173283 |
| 2023-05-12 | -73.44 | $10.26 | 35843 |
| 2023-05-11 | -11.76 | $10.24 | 49824 |
| 2023-05-10 | -75.00 | $10.18 | — |
| 2023-05-09 | -75.00 | $10.18 | — |
| 2023-05-08 | -75.00 | $10.18 | — |
| 2023-05-05 | -75.00 | $10.18 | — |
| 2023-05-04 | -66.67 | $10.18 | 2150 |
| 2023-05-03 | -44.44 | $10.20 | — |
| 2023-05-02 | -44.44 | $10.20 | 4215 |
| 2023-05-01 | -66.67 | $10.18 | — |
| 2023-04-28 | -66.67 | $10.18 | 2625 |
| 2023-04-27 | -66.67 | $10.18 | — |
| 2023-04-26 | -66.67 | $10.18 | 742 |
| 2023-04-25 | 0.00 | $10.24 | 4483 |
| 2023-04-24 | 0.00 | $10.19 | — |
| 2023-04-21 | 0.00 | $10.19 | — |
| 2023-04-20 | 0.00 | $10.19 | 101 |
| 2023-04-19 | 0.00 | $10.18 | 1004 |
| 2023-04-18 | 0.00 | $10.18 | 140864 |
| 2023-04-17 | 0.00 | $10.17 | 100 |
| 2023-04-14 | -12.50 | $10.17 | 100 |
| 2023-04-13 | 0.00 | $10.17 | 56319 |
| 2023-04-12 | -14.29 | $10.16 | 3442 |
| 2023-04-11 | -20.00 | $10.16 | — |
| 2023-04-10 | -20.00 | $10.16 | — |
| 2023-04-06 | -20.00 | $10.16 | 12544 |
| 2023-04-05 | -16.67 | $10.16 | — |
| 2023-04-04 | -16.67 | $10.16 | 7030 |
| 2023-04-03 | -18.18 | $10.16 | 72735 |
| 2023-03-31 | -42.86 | $10.15 | 542 |
| 2023-03-30 | -89.40 | $10.15 | 304 |
| 2023-03-29 | -88.08 | $10.16 | 1406 |
| 2023-03-28 | -89.40 | $10.15 | 77141 |
| 2023-03-27 | -89.40 | $10.15 | 711 |
| 2023-03-24 | -89.40 | $10.15 | — |
| 2023-03-23 | -89.40 | $10.15 | — |
| 2023-03-22 | -89.40 | $10.15 | — |
| 2023-03-21 | -89.40 | $10.15 | — |
| 2023-03-20 | -89.40 | $10.15 | — |
| 2023-03-17 | -89.40 | $10.15 | 10644 |
| 2023-03-16 | -90.73 | $10.14 | 4339 |
| 2023-03-15 | -90.64 | $10.14 | 2202 |
| 2023-03-14 | -92.05 | $10.13 | 15935 |
| 2023-03-13 | -89.81 | $10.15 | 1608 |
| 2023-03-10 | -88.08 | $10.16 | 3906 |
| 2023-03-09 | -89.40 | $10.15 | 12636 |
| 2023-03-08 | -89.40 | $10.15 | 4204 |
| 2023-03-07 | -94.70 | $10.11 | 385591 |
| 2023-03-06 | -95.86 | $10.13 | 289898 |
| 2023-03-03 | -83.45 | $10.22 | 957485 |
| 2023-03-02 | -12.50 | $10.17 | 17568 |
| 2023-03-01 | 0.00 | $10.17 | 6303 |
| 2023-02-28 | -37.50 | $10.14 | 956028 |
| 2023-02-27 | -6.67 | $10.16 | 33926 |
| 2023-02-24 | -35.71 | $10.14 | 204636 |
| 2023-02-23 | -28.57 | $10.14 | 462722 |
| 2023-02-22 | -25.00 | $10.14 | 771740 |
| 2023-02-21 | -37.38 | $10.13 | 12124 |
| 2023-02-17 | -25.00 | $10.14 | 11319 |
| 2023-02-16 | -37.50 | $10.13 | 750 |
| 2023-02-15 | -19.71 | $10.14 | 25026 |
| 2023-02-14 | 0.00 | $10.13 | 31601 |
| 2023-02-13 | -18.18 | $10.12 | 62115 |
| 2023-02-10 | -12.50 | $10.12 | 130930 |
| 2023-02-09 | -25.00 | $10.11 | 100101 |
| 2023-02-08 | -14.29 | $10.11 | 160191 |
| 2023-02-07 | -28.57 | $10.10 | 600 |
| 2023-02-06 | -28.57 | $10.10 | 1.1M |
| 2023-02-03 | -25.00 | $10.10 | 46246 |
| 2023-02-02 | -18.75 | $10.10 | — |
| 2023-02-01 | -17.65 | $10.10 | 40160 |
| 2023-01-31 | -22.22 | $10.09 | — |
| 2023-01-30 | -22.22 | $10.09 | 2 |
| 2023-01-27 | -22.22 | $10.09 | 3501 |
| 2023-01-26 | -20.00 | $10.09 | 11013 |
| 2023-01-25 | -13.33 | $10.09 | 1.6M |
| 2023-01-24 | -13.33 | $10.09 | 505 |
| 2023-01-23 | -18.75 | $10.08 | 815 |
| 2023-01-20 | 0.00 | $10.09 | 22210 |
| 2023-01-19 | 0.00 | $10.09 | 79192 |
| 2023-01-18 | 0.00 | $10.09 | 260416 |
| 2023-01-17 | 0.00 | $10.08 | 23645 |
| 2023-01-13 | 0.00 | $10.07 | 29400 |
| 2023-01-12 | 0.00 | $10.06 | 68 |
| 2023-01-11 | 0.00 | $10.06 | 4537 |
| 2023-01-10 | -9.09 | $10.05 | 27975 |
| 2023-01-09 | -9.09 | $10.05 | 1819 |
| 2023-01-06 | -10.00 | $10.04 | 48803 |
| 2023-01-05 | 0.00 | $10.04 | 1918 |
| 2023-01-04 | 0.00 | $10.04 | 10960 |
| 2023-01-03 | 0.00 | $10.04 | 60000 |
| 2022-12-30 | -11.11 | $10.03 | 40558 |
| 2022-12-29 | 0.00 | $10.03 | 1510 |
| 2022-12-28 | 0.00 | $10.03 | 43671 |
| 2022-12-27 | 0.00 | $10.01 | 57940 |
| 2022-12-23 | -37.50 | $9.98 | 780 |
| 2022-12-22 | -33.33 | $9.97 | 28322 |
| 2022-12-21 | -25.33 | $9.97 | 100683 |
| 2022-12-20 | -50.00 | $9.96 | 225 |
| 2022-12-19 | -25.00 | $9.98 | 87 |
| 2022-12-16 | -25.00 | $9.98 | 5366 |
| 2022-12-15 | -33.33 | $9.97 | 2696 |
| 2022-12-14 | 0.00 | $9.99 | 275 |
| 2022-12-13 | 0.00 | $9.98 | 15202 |
| 2022-12-12 | -20.00 | $9.97 | 100 |
| 2022-12-09 | 0.00 | $9.98 | 100002 |
| 2022-12-08 | 0.00 | $9.98 | — |
| 2022-12-07 | 0.00 | $9.98 | 600 |
| 2022-12-06 | 0.00 | $9.98 | 305325 |
| 2022-12-05 | -10.00 | $9.98 | 22242 |
| 2022-12-02 | -20.00 | $9.97 | — |
| 2022-12-01 | -20.00 | $9.97 | 6883 |
| 2022-11-30 | 0.00 | $9.98 | 916 |
| 2022-11-29 | 0.00 | $9.97 | 15554 |
| 2022-11-28 | -20.00 | $9.95 | 2 |
| 2022-11-25 | -20.00 | $9.95 | 1628 |
| 2022-11-23 | -30.80 | $9.95 | 40500 |
| 2022-11-22 | -14.29 | $9.95 | 1 |
| 2022-11-21 | -12.50 | $9.95 | 61893 |
| 2022-11-18 | -20.00 | $9.94 | 100 |
| 2022-11-17 | -20.00 | $9.94 | — |
| 2022-11-16 | -20.00 | $9.94 | — |
| 2022-11-15 | -15.38 | $9.94 | 550714 |
| 2022-11-14 | 0.00 | $9.95 | 649884 |
| 2022-11-11 | 0.00 | $9.95 | 105006 |
| 2022-11-10 | 0.00 | $9.95 | 1.2M |
| 2022-11-09 | -5.00 | $9.95 | 400389 |
| 2022-11-08 | -9.09 | $9.94 | 212687 |
| 2022-11-07 | -9.09 | $9.94 | 1.6M |
| 2022-11-04 | 0.00 | $9.94 | 10253 |
| 2022-11-03 | 0.00 | $9.93 | 2004 |
| 2022-11-02 | 0.00 | $9.93 | 45755 |
| 2022-11-01 | 0.00 | $9.93 | — |
| 2022-10-31 | 0.00 | $9.93 | — |
| 2022-10-28 | 0.00 | $9.93 | — |
| 2022-10-27 | 0.00 | $9.93 | 6418 |
| 2022-10-26 | 0.00 | $9.92 | 1388 |
| 2022-10-25 | 0.00 | $9.92 | 12002 |
| 2022-10-24 | -4.76 | $9.91 | 1.3M |
| 2022-10-21 | -10.00 | $9.90 | 101 |
| 2022-10-20 | 0.00 | $9.91 | 2 |
| 2022-10-19 | 0.00 | $9.91 | 88250 |
| 2022-10-18 | 0.00 | $9.89 | 2.3M |
| 2022-10-17 | 0.00 | $9.88 | 250441 |
| 2022-10-14 | 0.00 | $9.87 | — |
| 2022-10-13 | 0.00 | $9.87 | 9952 |
| 2022-10-12 | 0.00 | $9.85 | 519 |
| 2022-10-11 | -20.00 | $9.84 | 506 |
| 2022-10-10 | 0.00 | $9.85 | 100 |
| 2022-10-07 | 0.00 | $9.84 | — |
| 2022-10-06 | 0.00 | $9.84 | 303445 |
| 2022-10-05 | 0.00 | $9.84 | — |
| 2022-10-04 | 0.00 | $9.84 | 34410 |
| 2022-10-03 | -50.00 | $9.82 | 1649 |
| 2022-09-30 | -75.00 | $9.81 | 46792 |
| 2022-09-29 | -50.00 | $9.82 | 548699 |
| 2022-09-28 | -75.00 | $9.81 | 504398 |
| 2022-09-27 | -75.00 | $9.81 | 1806 |
| 2022-09-26 | -25.00 | $9.83 | 667 |
| 2022-09-23 | -25.00 | $9.83 | 89158 |
| 2022-09-22 | -62.50 | $9.82 | 7349 |
| 2022-09-21 | -71.43 | $9.82 | 7503 |
| 2022-09-20 | -57.14 | $9.83 | 212 |
| 2022-09-19 | -85.71 | $9.81 | 810 |
| 2022-09-16 | -74.29 | $9.82 | — |
| 2022-09-15 | -74.29 | $9.82 | 474 |
| 2022-09-14 | -83.33 | $9.82 | — |
| 2022-09-13 | -83.33 | $9.82 | — |
| 2022-09-12 | -83.33 | $9.82 | 2 |
| 2022-09-09 | -83.33 | $9.82 | 202 |
| 2022-09-08 | -83.33 | $9.82 | 22222 |
| 2022-09-07 | -83.33 | $9.82 | 700 |
| 2022-09-06 | -50.00 | $9.84 | 556 |
| 2022-09-02 | -83.33 | $9.82 | 612 |
| 2022-09-01 | -83.33 | $9.82 | 306 |
| 2022-08-31 | -66.67 | $9.83 | 50003 |
| 2022-08-30 | -66.67 | $9.83 | 59556 |
| 2022-08-29 | -83.33 | $9.82 | 412 |
| 2022-08-26 | -75.00 | $9.83 | 505 |
| 2022-08-25 | -66.67 | $9.83 | 2 |
| 2022-08-24 | -66.67 | $9.83 | 912 |
| 2022-08-23 | 0.00 | $9.87 | 8524 |
| 2022-08-22 | -45.45 | $9.83 | 20508 |
| 2022-08-19 | -45.45 | $9.83 | 214047 |
| 2022-08-18 | -45.45 | $9.83 | 110090 |
| 2022-08-17 | -45.45 | $9.83 | 952296 |
| 2022-08-16 | -45.45 | $9.83 | 880 |
| 2022-08-15 | -41.67 | $9.83 | 403 |
| 2022-08-12 | -46.15 | $9.83 | — |
| 2022-08-11 | -40.00 | $9.83 | 39618 |
| 2022-08-10 | -46.67 | $9.82 | 5746 |
| 2022-08-09 | -46.67 | $9.82 | 46096 |
| 2022-08-08 | 0.00 | $9.82 | — |
| 2022-08-05 | 0.00 | $9.82 | — |
| 2022-08-04 | 0.00 | $9.82 | — |
| 2022-08-03 | 0.00 | $9.82 | 222862 |
| 2022-08-02 | 0.00 | $9.82 | 123332 |
| 2022-08-01 | 0.00 | $9.82 | 486966 |
| 2022-07-29 | 0.00 | $9.82 | 496079 |
| 2022-07-28 | -14.29 | $9.81 | 17 |
| 2022-07-27 | -14.29 | $9.81 | 59548 |
| 2022-07-26 | 0.00 | $9.82 | 3 |
| 2022-07-25 | 0.00 | $9.82 | 26357 |
| 2022-07-22 | 0.00 | $9.81 | 83899 |
| 2022-07-21 | -0.20 | $9.80 | 200257 |
| 2022-07-20 | 0.00 | $9.80 | 30210 |
| 2022-07-19 | -10.00 | $9.80 | 69 |
| 2022-07-18 | -10.00 | $9.80 | 25908 |
| 2022-07-15 | -40.00 | $9.78 | — |
| 2022-07-14 | -40.00 | $9.78 | 746 |
| 2022-07-13 | -33.33 | $9.78 | 100 |
| 2022-07-12 | -33.33 | $9.78 | — |
| 2022-07-11 | -33.33 | $9.78 | 105 |
| 2022-07-08 | -33.33 | $9.78 | 50819 |
| 2022-07-07 | -33.33 | $9.78 | 75 |
| 2022-07-06 | -33.33 | $9.78 | 21172 |
| 2022-07-05 | -50.00 | $9.77 | 252664 |
| 2022-07-01 | -37.50 | $9.78 | 476742 |
| 2022-06-30 | -50.00 | $9.77 | 31365 |
| 2022-06-29 | -40.00 | $9.78 | 1152 |
| 2022-06-28 | -60.00 | $9.77 | 1 |
| 2022-06-27 | -60.00 | $9.77 | 1302 |
| 2022-06-24 | -58.33 | $9.77 | 453 |
| 2022-06-23 | -41.67 | $9.78 | 311 |
| 2022-06-22 | -50.00 | $9.77 | 200171 |
| 2022-06-21 | -50.00 | $9.77 | 272554 |
| 2022-06-17 | -50.00 | $9.77 | 143980 |
| 2022-06-16 | -50.00 | $9.77 | 9754 |
| 2022-06-15 | -66.67 | $9.76 | 2576 |
| 2022-06-14 | -50.00 | $9.77 | 10686 |
| 2022-06-13 | -33.33 | $9.78 | 205 |
| 2022-06-10 | -33.33 | $9.78 | 500 |
| 2022-06-09 | -41.67 | $9.78 | 1.1M |
| 2022-06-08 | -50.00 | $9.77 | 597 |
| 2022-06-07 | -16.67 | $9.79 | 416 |
| 2022-06-06 | -50.00 | $9.77 | 1097 |
| 2022-06-03 | -83.33 | $9.75 | — |
| 2022-06-02 | -83.33 | $9.75 | 15000 |
| 2022-06-01 | -3.33 | $9.80 | 2879 |
| 2022-05-31 | -66.67 | $9.76 | 7678 |
| 2022-05-27 | -40.00 | $9.77 | 243554 |
| 2022-05-26 | -100.00 | $9.74 | — |
| 2022-05-25 | -100.00 | $9.74 | 6693 |
| 2022-05-24 | -71.43 | $9.76 | 6664 |
| 2022-05-23 | -71.43 | $9.76 | 200 |
| 2022-05-20 | -100.00 | $9.74 | 32497 |
| 2022-05-19 | -85.71 | $9.75 | 35347 |
| 2022-05-18 | -85.71 | $9.75 | 59373 |
| 2022-05-17 | -100.00 | $9.74 | 5 |
| 2022-05-16 | -100.00 | $9.74 | 22 |
| 2022-05-13 | -100.00 | $9.74 | 21446 |
| 2022-05-12 | -92.31 | $9.75 | 252802 |
| 2022-05-11 | -76.92 | $9.76 | 22554 |
| 2022-05-10 | -76.92 | $9.76 | 211621 |
| 2022-05-09 | -40.00 | $9.79 | — |
| 2022-05-06 | -40.00 | $9.79 | — |
| 2022-05-05 | -35.78 | $9.79 | 1808 |
| 2022-05-04 | -33.33 | $9.79 | 20 |
| 2022-05-03 | -33.33 | $9.79 | — |
| 2022-05-02 | -33.33 | $9.79 | 44628 |
| 2022-04-29 | -50.00 | $9.78 | 14226 |
| 2022-04-28 | -33.33 | $9.79 | 724 |
| 2022-04-27 | 0.00 | $9.81 | 56 |
| 2022-04-26 | 0.00 | $9.81 | 302878 |
| 2022-04-25 | -14.29 | $9.79 | 201 |
| 2022-04-22 | -21.43 | $9.79 | — |
| 2022-04-21 | -21.43 | $9.79 | 12 |
| 2022-04-20 | -18.75 | $9.79 | 201 |
| 2022-04-19 | -18.75 | $9.79 | 100 |
| 2022-04-18 | -25.00 | $9.78 | 242 |
| 2022-04-14 | 0.00 | $9.80 | 2453 |
| 2022-04-13 | -12.50 | $9.79 | 1598 |
| 2022-04-12 | -16.67 | $9.77 | 71 |
| 2022-04-11 | -16.67 | $9.77 | 5607 |
| 2022-04-08 | -16.67 | $9.77 | 1442 |
| 2022-04-07 | -33.33 | $9.76 | 52926 |
| 2022-04-06 | -28.57 | $9.76 | 200898 |
| 2022-04-05 | 0.00 | $9.78 | 694743 |
| 2022-04-04 | -14.29 | $9.76 | 2.6M |
| 2022-04-01 | -26.29 | $9.75 | 14766 |
| 2022-03-31 | 0.00 | $9.77 | 9460 |
| 2022-03-30 | -18.60 | $9.74 | 40524 |
| 2022-03-29 | -20.00 | $9.74 | 21652 |
| 2022-03-28 | 0.00 | $9.75 | 16739 |
| 2022-03-25 | -20.00 | $9.74 | 3899 |
| 2022-03-24 | -10.00 | $9.75 | 4761 |
| 2022-03-23 | -20.00 | $9.74 | 663590 |
| 2022-03-22 | -40.00 | $9.73 | 70858 |
| 2022-03-21 | -42.31 | $9.73 | 36350 |
| 2022-03-18 | -42.31 | $9.73 | 1524 |
| 2022-03-17 | -42.31 | $9.73 | 100106 |
| 2022-03-16 | -61.54 | $9.72 | 9495 |
| 2022-03-15 | -51.92 | $9.73 | 52193 |
| 2022-03-14 | -51.92 | $9.73 | 4535 |
| 2022-03-11 | -42.31 | $9.73 | 22385 |
| 2022-03-10 | -61.54 | $9.72 | 51499 |
| 2022-03-09 | -61.54 | $9.72 | 137259 |
| 2022-03-08 | -42.31 | $9.73 | 225100 |
| 2022-03-07 | -86.67 | $9.72 | 1270 |
| 2022-03-04 | -80.00 | $9.73 | 199465 |
| 2022-03-03 | -93.33 | $9.71 | 29685 |
| 2022-03-02 | -86.67 | $9.72 | 1918 |
| 2022-03-01 | -100.00 | $9.70 | 9769 |
| 2022-02-28 | -93.33 | $9.71 | 63264 |
| 2022-02-25 | -76.47 | $9.72 | 1230 |
| 2022-02-24 | -82.35 | $9.71 | 5390 |
| 2022-02-23 | -88.24 | $9.70 | 46079 |
| 2022-02-22 | -70.59 | $9.73 | 13604 |
| 2022-02-18 | -64.71 | $9.74 | 8357 |
| 2022-02-17 | -76.47 | $9.72 | 57 |
| 2022-02-16 | -76.47 | $9.72 | 5770 |
| 2022-02-15 | -64.71 | $9.74 | 1903 |
| 2022-02-14 | -70.59 | $9.73 | 1600 |
| 2022-02-11 | -70.59 | $9.73 | 111 |
| 2022-02-10 | -70.59 | $9.73 | 634784 |
| 2022-02-09 | -64.65 | $9.74 | 62 |
| 2022-02-08 | -64.65 | $9.74 | 872 |
| 2022-02-07 | 0.00 | $9.85 | 70240 |
| 2022-02-04 | -53.85 | $9.74 | 6 |
| 2022-02-03 | -53.85 | $9.74 | 43737 |
| 2022-02-02 | -30.77 | $9.77 | 349 |
| 2022-02-01 | -38.46 | $9.76 | 38855 |
| 2022-01-31 | -50.00 | $9.72 | 2526 |
| 2022-01-28 | -100.00 | $9.68 | 61 |
| 2022-01-27 | -100.00 | $9.68 | 267 |
| 2022-01-26 | -100.00 | $9.68 | 17 |
| 2022-01-25 | -100.00 | $9.68 | 1267 |
| 2022-01-24 | -85.71 | $9.70 | 252760 |
| 2022-01-21 | -57.14 | $9.72 | 68099 |
| 2022-01-20 | -71.43 | $9.71 | 165976 |
| 2022-01-19 | -64.29 | $9.72 | 2326 |
| 2022-01-18 | -71.43 | $9.71 | 29032 |
| 2022-01-14 | -40.00 | $9.73 | 24 |
| 2022-01-13 | -40.00 | $9.73 | 63586 |
| 2022-01-12 | 0.00 | $9.76 | — |
| 2022-01-11 | 0.00 | $9.76 | 528 |
| 2022-01-10 | -40.00 | $9.75 | — |
| 2022-01-07 | -53.85 | $9.75 | 2811 |
| 2022-01-06 | -53.85 | $9.75 | — |
| 2022-01-05 | -57.14 | $9.75 | 8400 |
| 2022-01-04 | -57.14 | $9.75 | — |
| 2022-01-03 | -57.14 | $9.75 | 71168 |
| 2021-12-31 | -64.29 | $9.74 | 43267 |
| 2021-12-30 | -76.92 | $9.73 | 24906 |
| 2021-12-29 | -61.54 | $9.75 | 30284 |
| 2021-12-28 | -76.92 | $9.73 | 10224 |
| 2021-12-27 | -92.31 | $9.71 | 5997 |
| 2021-12-23 | -76.92 | $9.73 | 11959 |
| 2021-12-22 | -76.92 | $9.73 | 216707 |
| 2021-12-21 | -84.62 | $9.72 | 77727 |
| 2021-12-20 | -85.71 | $9.72 | 49525 |
| 2021-12-17 | -87.50 | $9.72 | 4040 |
| 2021-12-16 | -86.67 | $9.73 | 88309 |
| 2021-12-15 | -80.00 | $9.74 | 15289 |
| 2021-12-14 | -95.83 | $9.75 | 23142 |
| 2021-12-13 | -91.67 | $9.75 | 16707 |
| 2021-12-10 | -75.00 | $9.77 | 91772 |
| 2021-12-09 | -58.33 | $9.79 | 47377 |
| 2021-12-08 | -66.67 | $9.78 | 119914 |
| 2021-12-07 | -58.33 | $9.79 | 74650 |
| 2021-12-06 | -81.82 | $9.77 | 34208 |
| 2021-12-03 | -81.82 | $9.77 | 23153 |
| 2021-12-02 | -81.82 | $9.77 | 473419 |
| 2021-12-01 | -66.67 | $9.78 | 28589 |
| 2021-11-30 | -58.33 | $9.79 | 41949 |
| 2021-11-29 | -75.00 | $9.77 | 57253 |
| 2021-11-26 | -37.50 | $9.80 | 9514 |
| 2021-11-24 | -43.75 | $9.79 | 6 |
| 2021-11-23 | -43.75 | $9.79 | 39566 |
| 2021-11-22 | -50.00 | $9.78 | 35304 |
| 2021-11-19 | -37.50 | $9.80 | 572519 |
| 2021-11-18 | -20.00 | $9.82 | 82232 |
| 2021-11-17 | -20.00 | $9.82 | 113253 |
| 2021-11-16 | -40.00 | $9.79 | 4522 |
| 2021-11-15 | -40.00 | $9.79 | 2678 |
| 2021-11-12 | -40.00 | $9.79 | 52139 |
| 2021-11-11 | -26.67 | $9.81 | — |
| 2021-11-10 | -26.67 | $9.81 | 26836 |
| 2021-11-09 | -53.33 | $9.77 | 14313 |
| 2021-11-08 | -20.00 | $9.82 | 232435 |
| 2021-11-05 | -8.33 | $9.81 | 5686 |
| 2021-11-04 | 0.00 | $9.82 | 14 |
| 2021-11-03 | 0.00 | $9.82 | 116536 |
| 2021-11-02 | 0.00 | $9.78 | 1970 |
| 2021-11-01 | 0.00 | $9.78 | 14318 |
| 2021-10-29 | -12.50 | $9.77 | 29944 |
| 2021-10-28 | -50.00 | $9.75 | 3001 |
| 2021-10-27 | -41.67 | $9.74 | 42832 |
| 2021-10-26 | -33.33 | $9.75 | 35 |
| 2021-10-25 | -33.33 | $9.75 | 8 |
| 2021-10-22 | -33.33 | $9.75 | 978 |
| 2021-10-21 | -41.67 | $9.74 | 100274 |
| 2021-10-20 | -66.58 | $9.71 | 252 |
| 2021-10-19 | -41.67 | $9.74 | 100100 |
| 2021-10-18 | -41.67 | $9.74 | 951 |
| 2021-10-15 | -41.67 | $9.74 | 1774 |
| 2021-10-14 | -33.33 | $9.75 | 2224 |
| 2021-10-13 | -33.33 | $9.75 | 10281 |
| 2021-10-12 | -8.33 | $9.78 | 214 |
| 2021-10-11 | -8.33 | $9.78 | 144 |
| 2021-10-08 | -8.33 | $9.78 | 1 |
| 2021-10-07 | -8.33 | $9.78 | 22040 |
| 2021-10-06 | -25.00 | $9.76 | 4 |
| 2021-10-05 | -25.00 | $9.76 | 1048 |
| 2021-10-04 | -25.00 | $9.76 | 5020 |
| 2021-10-01 | -25.00 | $9.76 | 13815 |
| 2021-09-30 | -10.00 | $9.76 | 110606 |
| 2021-09-29 | -33.33 | $9.73 | 149227 |
| 2021-09-28 | 0.00 | $9.77 | 35316 |
| 2021-09-27 | -15.38 | $9.75 | 25801 |
| 2021-09-24 | -14.29 | $9.75 | 66 |
| 2021-09-23 | -14.29 | $9.75 | 21 |
| 2021-09-22 | -14.29 | $9.75 | 3 |
| 2021-09-21 | -14.29 | $9.75 | 125 |
| 2021-09-20 | -7.14 | $9.76 | 21 |
| 2021-09-17 | -7.14 | $9.76 | 5 |
| 2021-09-16 | -7.14 | $9.76 | 2500 |
| 2021-09-15 | -14.29 | $9.75 | 2839 |
| 2021-09-14 | -7.14 | $9.76 | 4554 |
| 2021-09-13 | -8.33 | $9.74 | 48 |
| 2021-09-10 | -8.33 | $9.74 | 125 |
| 2021-09-09 | -8.33 | $9.74 | 300216 |
| 2021-09-08 | -16.67 | $9.73 | 9 |
| 2021-09-07 | -16.67 | $9.73 | 3530 |
| 2021-09-03 | -25.00 | $9.72 | 24917 |
| 2021-09-02 | -25.00 | $9.72 | 5991 |
| 2021-09-01 | -75.00 | $9.66 | 4122 |
| 2021-08-31 | 0.00 | $9.75 | 37201 |
| 2021-08-30 | -27.27 | $9.71 | 3423 |
| 2021-08-27 | -9.09 | $9.73 | 214862 |
| 2021-08-26 | -45.45 | $9.69 | 701 |
| 2021-08-25 | -41.67 | $9.70 | 12206 |
| 2021-08-24 | -66.67 | $9.67 | 6899 |
| 2021-08-23 | -41.67 | $9.70 | 16560 |
| 2021-08-20 | -66.67 | $9.67 | 17244 |
| 2021-08-19 | -55.56 | $9.69 | 4701 |
| 2021-08-18 | -25.93 | $9.73 | 1857 |
| 2021-08-17 | -25.93 | $9.73 | 3 |
| 2021-08-16 | -25.93 | $9.73 | 470000 |
| 2021-08-13 | -25.93 | $9.73 | 232 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
67.89
2023-07-14
Close Price
$10.36
Vol: 813Average Directional Index - Detailed Analysis
Minimum
8.75
Average
38.49
Maximum
76.43
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-07-14 | 67.89 | $10.36 | 813 |
| 2023-07-13 | 67.31 | $10.36 | 59095 |
| 2023-07-12 | 66.70 | $10.28 | 11400 |
| 2023-07-11 | 67.05 | $10.28 | — |
| 2023-07-10 | 67.42 | $10.28 | — |
| 2023-07-07 | 67.82 | $10.28 | — |
| 2023-07-06 | 68.23 | $10.28 | 5368 |
| 2023-07-05 | 68.66 | $10.28 | — |
| 2023-07-03 | 69.12 | $10.28 | — |
| 2023-06-30 | 69.60 | $10.28 | — |
| 2023-06-29 | 70.11 | $10.28 | 76031 |
| 2023-06-28 | 70.64 | $10.27 | — |
| 2023-06-27 | 71.27 | $10.27 | — |
| 2023-06-26 | 71.93 | $10.27 | 4386 |
| 2023-06-23 | 72.63 | $10.27 | 41296 |
| 2023-06-22 | 73.39 | $10.27 | 26055 |
| 2023-06-21 | 74.19 | $10.23 | — |
| 2023-06-20 | 75.28 | $10.23 | 15461 |
| 2023-06-16 | 76.43 | $10.28 | — |
| 2023-06-15 | 76.18 | $10.28 | — |
| 2023-06-14 | 75.92 | $10.28 | — |
| 2023-06-13 | 75.64 | $10.28 | — |
| 2023-06-12 | 75.35 | $10.28 | — |
| 2023-06-09 | 75.05 | $10.28 | — |
| 2023-06-08 | 74.73 | $10.28 | — |
| 2023-06-07 | 74.39 | $10.28 | — |
| 2023-06-06 | 74.04 | $10.28 | — |
| 2023-06-05 | 73.66 | $10.28 | — |
| 2023-05-26 | 73.27 | $10.28 | 102 |
| 2023-05-25 | 72.86 | $10.25 | 294 |
| 2023-05-24 | 72.47 | $10.25 | 877 |
| 2023-05-23 | 72.07 | $10.26 | 148270 |
| 2023-05-22 | 71.49 | $10.25 | 1822 |
| 2023-05-19 | 70.90 | $10.28 | — |
| 2023-05-18 | 69.81 | $10.28 | — |
| 2023-05-17 | 68.67 | $10.28 | 1142 |
| 2023-05-16 | 67.47 | $10.33 | 12277 |
| 2023-05-15 | 66.20 | $10.26 | 173283 |
| 2023-05-12 | 64.87 | $10.26 | 35843 |
| 2023-05-11 | 63.79 | $10.24 | 49824 |
| 2023-05-10 | 63.39 | $10.18 | — |
| 2023-05-09 | 63.50 | $10.18 | — |
| 2023-05-08 | 63.62 | $10.18 | — |
| 2023-05-05 | 63.74 | $10.18 | — |
| 2023-05-04 | 63.87 | $10.18 | 2150 |
| 2023-05-03 | 64.00 | $10.20 | — |
| 2023-05-02 | 63.42 | $10.20 | 4215 |
| 2023-05-01 | 62.81 | $10.18 | — |
| 2023-04-28 | 62.28 | $10.18 | 2625 |
| 2023-04-27 | 61.72 | $10.18 | — |
| 2023-04-26 | 61.46 | $10.18 | 742 |
| 2023-04-25 | 61.19 | $10.24 | 4483 |
| 2023-04-24 | 60.90 | $10.19 | — |
| 2023-04-21 | 61.02 | $10.19 | — |
| 2023-04-20 | 61.16 | $10.19 | 101 |
| 2023-04-19 | 61.30 | $10.18 | 1004 |
| 2023-04-18 | 61.54 | $10.18 | 140864 |
| 2023-04-17 | 61.80 | $10.17 | 100 |
| 2023-04-14 | 62.17 | $10.17 | 100 |
| 2023-04-13 | 62.60 | $10.17 | 56319 |
| 2023-04-12 | 63.05 | $10.16 | 3442 |
| 2023-04-11 | 63.62 | $10.16 | — |
| 2023-04-10 | 64.22 | $10.16 | — |
| 2023-04-06 | 64.85 | $10.16 | 12544 |
| 2023-04-05 | 65.52 | $10.16 | — |
| 2023-04-04 | 65.96 | $10.16 | 7030 |
| 2023-04-03 | 66.43 | $10.16 | 72735 |
| 2023-03-31 | 66.96 | $10.15 | 542 |
| 2023-03-30 | 67.58 | $10.15 | 304 |
| 2023-03-29 | 68.23 | $10.16 | 1406 |
| 2023-03-28 | 68.71 | $10.15 | 77141 |
| 2023-03-27 | 69.22 | $10.15 | 711 |
| 2023-03-24 | 69.80 | $10.15 | — |
| 2023-03-23 | 70.00 | $10.15 | — |
| 2023-03-22 | 70.22 | $10.15 | — |
| 2023-03-21 | 70.45 | $10.15 | — |
| 2023-03-20 | 70.69 | $10.15 | — |
| 2023-03-17 | 70.95 | $10.15 | 10644 |
| 2023-03-16 | 71.22 | $10.14 | 4339 |
| 2023-03-15 | 71.52 | $10.14 | 2202 |
| 2023-03-14 | 71.84 | $10.13 | 15935 |
| 2023-03-13 | 72.19 | $10.15 | 1608 |
| 2023-03-10 | 72.28 | $10.16 | 3906 |
| 2023-03-09 | 72.30 | $10.15 | 12636 |
| 2023-03-08 | 72.33 | $10.15 | 4204 |
| 2023-03-07 | 71.83 | $10.11 | 385591 |
| 2023-03-06 | 71.30 | $10.13 | 289898 |
| 2023-03-03 | 70.08 | $10.22 | 957485 |
| 2023-03-02 | 68.65 | $10.17 | 17568 |
| 2023-03-01 | 67.85 | $10.17 | 6303 |
| 2023-02-28 | 67.07 | $10.14 | 956028 |
| 2023-02-27 | 66.26 | $10.16 | 33926 |
| 2023-02-24 | 65.43 | $10.14 | 204636 |
| 2023-02-23 | 64.67 | $10.14 | 462722 |
| 2023-02-22 | 63.96 | $10.14 | 771740 |
| 2023-02-21 | 63.20 | $10.13 | 12124 |
| 2023-02-17 | 62.40 | $10.14 | 11319 |
| 2023-02-16 | 61.60 | $10.13 | 750 |
| 2023-02-15 | 60.75 | $10.14 | 25026 |
| 2023-02-14 | 59.96 | $10.13 | 31601 |
| 2023-02-13 | 59.28 | $10.12 | 62115 |
| 2023-02-10 | 58.69 | $10.12 | 130930 |
| 2023-02-09 | 58.06 | $10.11 | 100101 |
| 2023-02-08 | 56.75 | $10.11 | 160191 |
| 2023-02-07 | 55.51 | $10.10 | 600 |
| 2023-02-06 | 54.21 | $10.10 | 1.1M |
| 2023-02-03 | 52.92 | $10.10 | 46246 |
| 2023-02-02 | 51.56 | $10.10 | — |
| 2023-02-01 | 50.32 | $10.10 | 40160 |
| 2023-01-31 | 49.00 | $10.09 | — |
| 2023-01-30 | 47.91 | $10.09 | 2 |
| 2023-01-27 | 46.76 | $10.09 | 3501 |
| 2023-01-26 | 45.54 | $10.09 | 11013 |
| 2023-01-25 | 44.40 | $10.09 | 1.6M |
| 2023-01-24 | 43.19 | $10.09 | 505 |
| 2023-01-23 | 42.22 | $10.08 | 815 |
| 2023-01-20 | 41.20 | $10.09 | 22210 |
| 2023-01-19 | 40.51 | $10.09 | 79192 |
| 2023-01-18 | 39.78 | $10.09 | 260416 |
| 2023-01-17 | 39.01 | $10.08 | 23645 |
| 2023-01-13 | 38.41 | $10.07 | 29400 |
| 2023-01-12 | 38.01 | $10.06 | 68 |
| 2023-01-11 | 37.59 | $10.06 | 4537 |
| 2023-01-10 | 37.15 | $10.05 | 27975 |
| 2023-01-09 | 36.69 | $10.05 | 1819 |
| 2023-01-06 | 36.20 | $10.04 | 48803 |
| 2023-01-05 | 35.91 | $10.04 | 1918 |
| 2023-01-04 | 35.83 | $10.04 | 10960 |
| 2023-01-03 | 35.74 | $10.04 | 60000 |
| 2022-12-30 | 35.65 | $10.03 | 40558 |
| 2022-12-29 | 35.32 | $10.03 | 1510 |
| 2022-12-28 | 35.17 | $10.03 | 43671 |
| 2022-12-27 | 35.02 | $10.01 | 57940 |
| 2022-12-23 | 35.32 | $9.98 | 780 |
| 2022-12-22 | 36.80 | $9.97 | 28322 |
| 2022-12-21 | 38.58 | $9.97 | 100683 |
| 2022-12-20 | 39.35 | $9.96 | 225 |
| 2022-12-19 | 40.37 | $9.98 | 87 |
| 2022-12-16 | 40.38 | $9.98 | 5366 |
| 2022-12-15 | 40.39 | $9.97 | 2696 |
| 2022-12-14 | 40.41 | $9.99 | 275 |
| 2022-12-13 | 40.42 | $9.98 | 15202 |
| 2022-12-12 | 40.75 | $9.97 | 100 |
| 2022-12-09 | 41.46 | $9.98 | 100002 |
| 2022-12-08 | 41.47 | $9.98 | — |
| 2022-12-07 | 41.48 | $9.98 | 600 |
| 2022-12-06 | 41.48 | $9.98 | 305325 |
| 2022-12-05 | 41.12 | $9.98 | 22242 |
| 2022-12-02 | 40.88 | $9.97 | — |
| 2022-12-01 | 40.76 | $9.97 | 6883 |
| 2022-11-30 | 40.63 | $9.98 | 916 |
| 2022-11-29 | 40.50 | $9.97 | 15554 |
| 2022-11-28 | 40.64 | $9.95 | 2 |
| 2022-11-25 | 41.49 | $9.95 | 1628 |
| 2022-11-23 | 42.39 | $9.95 | 40500 |
| 2022-11-22 | 42.62 | $9.95 | 1 |
| 2022-11-21 | 42.06 | $9.95 | 61893 |
| 2022-11-18 | 41.46 | $9.94 | 100 |
| 2022-11-17 | 41.27 | $9.94 | — |
| 2022-11-16 | 41.07 | $9.94 | — |
| 2022-11-15 | 40.87 | $9.94 | 550714 |
| 2022-11-14 | 40.65 | $9.95 | 649884 |
| 2022-11-11 | 40.42 | $9.95 | 105006 |
| 2022-11-10 | 39.39 | $9.95 | 1.2M |
| 2022-11-09 | 38.31 | $9.95 | 400389 |
| 2022-11-08 | 37.28 | $9.94 | 212687 |
| 2022-11-07 | 36.19 | $9.94 | 1.6M |
| 2022-11-04 | 35.04 | $9.94 | 10253 |
| 2022-11-03 | 34.03 | $9.93 | 2004 |
| 2022-11-02 | 33.20 | $9.93 | 45755 |
| 2022-11-01 | 32.33 | $9.93 | — |
| 2022-10-31 | 31.41 | $9.93 | — |
| 2022-10-28 | 30.44 | $9.93 | — |
| 2022-10-27 | 29.42 | $9.93 | 6418 |
| 2022-10-26 | 28.35 | $9.92 | 1388 |
| 2022-10-25 | 27.42 | $9.92 | 12002 |
| 2022-10-24 | 26.43 | $9.91 | 1.3M |
| 2022-10-21 | 25.50 | $9.90 | 101 |
| 2022-10-20 | 24.84 | $9.91 | 2 |
| 2022-10-19 | 23.60 | $9.91 | 88250 |
| 2022-10-18 | 22.30 | $9.89 | 2.3M |
| 2022-10-17 | 21.36 | $9.88 | 250441 |
| 2022-10-14 | 20.61 | $9.87 | — |
| 2022-10-13 | 20.12 | $9.87 | 9952 |
| 2022-10-12 | 19.59 | $9.85 | 519 |
| 2022-10-11 | 19.69 | $9.84 | 506 |
| 2022-10-10 | 19.79 | $9.85 | 100 |
| 2022-10-07 | 19.37 | $9.84 | — |
| 2022-10-06 | 19.26 | $9.84 | 303445 |
| 2022-10-05 | 19.14 | $9.84 | — |
| 2022-10-04 | 19.19 | $9.84 | 34410 |
| 2022-10-03 | 19.25 | $9.82 | 1649 |
| 2022-09-30 | 19.66 | $9.81 | 46792 |
| 2022-09-29 | 20.68 | $9.82 | 548699 |
| 2022-09-28 | 21.30 | $9.81 | 504398 |
| 2022-09-27 | 21.96 | $9.81 | 1806 |
| 2022-09-26 | 22.65 | $9.83 | 667 |
| 2022-09-23 | 23.38 | $9.83 | 89158 |
| 2022-09-22 | 23.93 | $9.82 | 7349 |
| 2022-09-21 | 24.87 | $9.82 | 7503 |
| 2022-09-20 | 25.40 | $9.83 | 212 |
| 2022-09-19 | 25.96 | $9.81 | 810 |
| 2022-09-16 | 27.32 | $9.82 | — |
| 2022-09-15 | 28.39 | $9.82 | 474 |
| 2022-09-14 | 29.51 | $9.82 | — |
| 2022-09-13 | 29.62 | $9.82 | — |
| 2022-09-12 | 29.74 | $9.82 | 2 |
| 2022-09-09 | 29.87 | $9.82 | 202 |
| 2022-09-08 | 30.00 | $9.82 | 22222 |
| 2022-09-07 | 30.14 | $9.82 | 700 |
| 2022-09-06 | 30.29 | $9.84 | 556 |
| 2022-09-02 | 29.94 | $9.82 | 612 |
| 2022-09-01 | 30.12 | $9.82 | 306 |
| 2022-08-31 | 30.32 | $9.83 | 50003 |
| 2022-08-30 | 29.99 | $9.83 | 59556 |
| 2022-08-29 | 29.63 | $9.82 | 412 |
| 2022-08-26 | 29.53 | $9.83 | 505 |
| 2022-08-25 | 29.42 | $9.83 | 2 |
| 2022-08-24 | 28.77 | $9.83 | 912 |
| 2022-08-23 | 28.09 | $9.87 | 8524 |
| 2022-08-22 | 27.11 | $9.83 | 20508 |
| 2022-08-19 | 26.51 | $9.83 | 214047 |
| 2022-08-18 | 26.46 | $9.83 | 110090 |
| 2022-08-17 | 26.40 | $9.83 | 952296 |
| 2022-08-16 | 26.34 | $9.83 | 880 |
| 2022-08-15 | 25.08 | $9.83 | 403 |
| 2022-08-12 | 23.76 | $9.83 | — |
| 2022-08-11 | 22.48 | $9.83 | 39618 |
| 2022-08-10 | 21.12 | $9.82 | 5746 |
| 2022-08-09 | 19.92 | $9.82 | 46096 |
| 2022-08-08 | 18.66 | $9.82 | — |
| 2022-08-05 | 18.36 | $9.82 | — |
| 2022-08-04 | 18.04 | $9.82 | — |
| 2022-08-03 | 17.70 | $9.82 | 222862 |
| 2022-08-02 | 17.35 | $9.82 | 123332 |
| 2022-08-01 | 16.98 | $9.82 | 486966 |
| 2022-07-29 | 16.58 | $9.82 | 496079 |
| 2022-07-28 | 16.17 | $9.81 | 17 |
| 2022-07-27 | 16.03 | $9.81 | 59548 |
| 2022-07-26 | 15.89 | $9.82 | 3 |
| 2022-07-25 | 14.77 | $9.82 | 26357 |
| 2022-07-22 | 13.58 | $9.81 | 83899 |
| 2022-07-21 | 12.58 | $9.80 | 200257 |
| 2022-07-20 | 11.81 | $9.80 | 30210 |
| 2022-07-19 | 10.99 | $9.80 | 69 |
| 2022-07-18 | 10.27 | $9.80 | 25908 |
| 2022-07-15 | 9.51 | $9.78 | — |
| 2022-07-14 | 9.14 | $9.78 | 746 |
| 2022-07-13 | 8.75 | $9.78 | 100 |
| 2022-07-12 | 9.00 | $9.78 | — |
| 2022-07-11 | 9.27 | $9.78 | 105 |
| 2022-07-08 | 9.54 | $9.78 | 50819 |
| 2022-07-07 | 9.84 | $9.78 | 75 |
| 2022-07-06 | 9.79 | $9.78 | 21172 |
| 2022-07-05 | 9.74 | $9.77 | 252664 |
| 2022-07-01 | 10.01 | $9.78 | 476742 |
| 2022-06-30 | 10.29 | $9.77 | 31365 |
| 2022-06-29 | 10.41 | $9.78 | 1152 |
| 2022-06-28 | 10.51 | $9.77 | 1 |
| 2022-06-27 | 10.96 | $9.77 | 1302 |
| 2022-06-24 | 11.44 | $9.77 | 453 |
| 2022-06-23 | 11.97 | $9.78 | 311 |
| 2022-06-22 | 12.31 | $9.77 | 200171 |
| 2022-06-21 | 12.85 | $9.77 | 272554 |
| 2022-06-17 | 13.41 | $9.77 | 143980 |
| 2022-06-16 | 14.01 | $9.77 | 9754 |
| 2022-06-15 | 14.63 | $9.76 | 2576 |
| 2022-06-14 | 15.29 | $9.77 | 10686 |
| 2022-06-13 | 15.68 | $9.78 | 205 |
| 2022-06-10 | 15.77 | $9.78 | 500 |
| 2022-06-09 | 15.87 | $9.78 | 1.1M |
| 2022-06-08 | 15.98 | $9.77 | 597 |
| 2022-06-07 | 16.09 | $9.79 | 416 |
| 2022-06-06 | 15.60 | $9.77 | 1097 |
| 2022-06-03 | 15.09 | $9.75 | — |
| 2022-06-02 | 15.42 | $9.75 | 15000 |
| 2022-06-01 | 15.77 | $9.80 | 2879 |
| 2022-05-31 | 15.51 | $9.76 | 7678 |
| 2022-05-27 | 15.23 | $9.77 | 243554 |
| 2022-05-26 | 15.66 | $9.74 | — |
| 2022-05-25 | 15.86 | $9.74 | 6693 |
| 2022-05-24 | 16.07 | $9.76 | 6664 |
| 2022-05-23 | 16.90 | $9.76 | 200 |
| 2022-05-20 | 17.78 | $9.74 | 32497 |
| 2022-05-19 | 17.98 | $9.75 | 35347 |
| 2022-05-18 | 18.20 | $9.75 | 59373 |
| 2022-05-17 | 18.73 | $9.74 | 5 |
| 2022-05-16 | 18.90 | $9.74 | 22 |
| 2022-05-13 | 19.07 | $9.74 | 21446 |
| 2022-05-12 | 19.26 | $9.75 | 252802 |
| 2022-05-11 | 19.74 | $9.76 | 22554 |
| 2022-05-10 | 20.24 | $9.76 | 211621 |
| 2022-05-09 | 20.42 | $9.79 | — |
| 2022-05-06 | 20.84 | $9.79 | — |
| 2022-05-05 | 21.28 | $9.79 | 1808 |
| 2022-05-04 | 21.75 | $9.79 | 20 |
| 2022-05-03 | 21.82 | $9.79 | — |
| 2022-05-02 | 21.89 | $9.79 | 44628 |
| 2022-04-29 | 21.96 | $9.78 | 14226 |
| 2022-04-28 | 22.32 | $9.79 | 724 |
| 2022-04-27 | 22.69 | $9.81 | 56 |
| 2022-04-26 | 21.77 | $9.81 | 302878 |
| 2022-04-25 | 20.80 | $9.79 | 201 |
| 2022-04-22 | 20.26 | $9.79 | — |
| 2022-04-21 | 19.81 | $9.79 | 12 |
| 2022-04-20 | 19.35 | $9.79 | 201 |
| 2022-04-19 | 18.86 | $9.79 | 100 |
| 2022-04-18 | 18.34 | $9.78 | 242 |
| 2022-04-14 | 17.91 | $9.80 | 2453 |
| 2022-04-13 | 17.26 | $9.79 | 1598 |
| 2022-04-12 | 16.37 | $9.77 | 71 |
| 2022-04-11 | 16.14 | $9.77 | 5607 |
| 2022-04-08 | 15.89 | $9.77 | 1442 |
| 2022-04-07 | 15.28 | $9.76 | 52926 |
| 2022-04-06 | 14.63 | $9.76 | 200898 |
| 2022-04-05 | 13.95 | $9.78 | 694743 |
| 2022-04-04 | 13.23 | $9.76 | 2.6M |
| 2022-04-01 | 12.80 | $9.75 | 14766 |
| 2022-03-31 | 12.46 | $9.77 | 9460 |
| 2022-03-30 | 12.11 | $9.74 | 40524 |
| 2022-03-29 | 12.47 | $9.74 | 21652 |
| 2022-03-28 | 12.86 | $9.75 | 16739 |
| 2022-03-25 | 12.97 | $9.74 | 3899 |
| 2022-03-24 | 13.08 | $9.75 | 4761 |
| 2022-03-23 | 13.05 | $9.74 | 663590 |
| 2022-03-22 | 13.25 | $9.73 | 70858 |
| 2022-03-21 | 13.16 | $9.73 | 36350 |
| 2022-03-18 | 13.56 | $9.73 | 1524 |
| 2022-03-17 | 13.97 | $9.73 | 100106 |
| 2022-03-16 | 14.27 | $9.72 | 9495 |
| 2022-03-15 | 14.59 | $9.73 | 52193 |
| 2022-03-14 | 15.03 | $9.73 | 4535 |
| 2022-03-11 | 15.38 | $9.73 | 22385 |
| 2022-03-10 | 15.74 | $9.72 | 51499 |
| 2022-03-09 | 16.32 | $9.72 | 137259 |
| 2022-03-08 | 16.94 | $9.73 | 225100 |
| 2022-03-07 | 17.12 | $9.72 | 1270 |
| 2022-03-04 | 17.51 | $9.73 | 199465 |
| 2022-03-03 | 17.91 | $9.71 | 29685 |
| 2022-03-02 | 18.53 | $9.72 | 1918 |
| 2022-03-01 | 18.96 | $9.70 | 9769 |
| 2022-02-28 | 19.41 | $9.71 | 63264 |
| 2022-02-25 | 20.05 | $9.72 | 1230 |
| 2022-02-24 | 20.32 | $9.71 | 5390 |
| 2022-02-23 | 20.60 | $9.70 | 46079 |
| 2022-02-22 | 20.90 | $9.73 | 13604 |
| 2022-02-18 | 21.21 | $9.74 | 8357 |
| 2022-02-17 | 20.83 | $9.72 | 57 |
| 2022-02-16 | 20.83 | $9.72 | 5770 |
| 2022-02-15 | 20.83 | $9.74 | 1903 |
| 2022-02-14 | 20.41 | $9.73 | 1600 |
| 2022-02-11 | 20.08 | $9.73 | 111 |
| 2022-02-10 | 19.74 | $9.73 | 634784 |
| 2022-02-09 | 19.38 | $9.74 | 62 |
| 2022-02-08 | 18.60 | $9.74 | 872 |
| 2022-02-07 | 17.78 | $9.85 | 70240 |
| 2022-02-04 | 16.91 | $9.74 | 6 |
| 2022-02-03 | 17.36 | $9.74 | 43737 |
| 2022-02-02 | 17.83 | $9.77 | 349 |
| 2022-02-01 | 17.24 | $9.76 | 38855 |
| 2022-01-31 | 16.61 | $9.72 | 2526 |
| 2022-01-28 | 17.33 | $9.68 | 61 |
| 2022-01-27 | 16.81 | $9.68 | 267 |
| 2022-01-26 | 16.27 | $9.68 | 17 |
| 2022-01-25 | 15.70 | $9.68 | 1267 |
| 2022-01-24 | 15.09 | $9.70 | 252760 |
| 2022-01-21 | 14.86 | $9.72 | 68099 |
| 2022-01-20 | 14.62 | $9.71 | 165976 |
| 2022-01-19 | 13.88 | $9.72 | 2326 |
| 2022-01-18 | 13.30 | $9.71 | 29032 |
| 2022-01-14 | 12.68 | $9.73 | 24 |
| 2022-01-13 | 12.49 | $9.73 | 63586 |
| 2022-01-12 | 12.28 | $9.76 | — |
| 2022-01-11 | 12.79 | $9.76 | 528 |
| 2022-01-10 | 13.31 | $9.75 | — |
| 2022-01-07 | 13.59 | $9.75 | 2811 |
| 2022-01-06 | 13.88 | $9.75 | — |
| 2022-01-05 | 14.19 | $9.75 | 8400 |
| 2022-01-04 | 14.52 | $9.75 | — |
| 2022-01-03 | 15.26 | $9.75 | 71168 |
| 2021-12-31 | 16.04 | $9.74 | 43267 |
| 2021-12-30 | 16.86 | $9.73 | 24906 |
| 2021-12-29 | 17.50 | $9.75 | 30284 |
| 2021-12-28 | 18.18 | $9.73 | 10224 |
| 2021-12-27 | 18.98 | $9.71 | 5997 |
| 2021-12-23 | 19.81 | $9.73 | 11959 |
| 2021-12-22 | 20.83 | $9.73 | 216707 |
| 2021-12-21 | 21.90 | $9.72 | 77727 |
| 2021-12-20 | 23.02 | $9.72 | 49525 |
| 2021-12-17 | 23.90 | $9.72 | 4040 |
| 2021-12-16 | 24.83 | $9.73 | 88309 |
| 2021-12-15 | 26.13 | $9.74 | 15289 |
| 2021-12-14 | 27.50 | $9.75 | 23142 |
| 2021-12-13 | 28.43 | $9.75 | 16707 |
| 2021-12-10 | 29.23 | $9.77 | 91772 |
| 2021-12-09 | 30.07 | $9.79 | 47377 |
| 2021-12-08 | 30.77 | $9.78 | 119914 |
| 2021-12-07 | 31.14 | $9.79 | 74650 |
| 2021-12-06 | 32.05 | $9.77 | 34208 |
| 2021-12-03 | 33.01 | $9.77 | 23153 |
| 2021-12-02 | 34.01 | $9.77 | 473419 |
| 2021-12-01 | 35.07 | $9.78 | 28589 |
| 2021-11-30 | 36.03 | $9.79 | 41949 |
| 2021-11-29 | 36.95 | $9.77 | 57253 |
| 2021-11-26 | 37.92 | $9.80 | 9514 |
| 2021-11-24 | 38.95 | $9.79 | 6 |
| 2021-11-23 | 39.41 | $9.79 | 39566 |
| 2021-11-22 | 39.90 | $9.78 | 35304 |
| 2021-11-19 | 40.42 | $9.80 | 572519 |
| 2021-11-18 | 40.96 | $9.82 | 82232 |
| 2021-11-17 | 41.61 | $9.82 | 113253 |
| 2021-11-16 | 42.44 | $9.79 | 4522 |
| 2021-11-15 | 43.64 | $9.79 | 2678 |
| 2021-11-12 | 44.90 | $9.79 | 52139 |
| 2021-11-11 | 46.23 | $9.81 | — |
| 2021-11-10 | 47.01 | $9.81 | 26836 |
| 2021-11-09 | 47.84 | $9.77 | 14313 |
| 2021-11-08 | 48.71 | $9.82 | 232435 |
| 2021-11-05 | 49.38 | $9.81 | 5686 |
| 2021-11-04 | 50.33 | $9.82 | 14 |
| 2021-11-03 | 51.09 | $9.82 | 116536 |
| 2021-11-02 | 51.89 | $9.78 | 1970 |
| 2021-11-01 | 52.96 | $9.78 | 14318 |
| 2021-10-29 | 54.08 | $9.77 | 29944 |
| 2021-10-28 | 55.31 | $9.75 | 3001 |
| 2021-10-27 | 56.31 | $9.74 | 42832 |
| 2021-10-26 | 57.40 | $9.75 | 35 |
| 2021-10-25 | 58.14 | $9.75 | 8 |
| 2021-10-22 | 58.91 | $9.75 | 978 |
| 2021-10-21 | 59.72 | $9.74 | 100274 |
| 2021-10-20 | 60.62 | $9.71 | 252 |
| 2021-10-19 | 61.71 | $9.74 | 100100 |
| 2021-10-18 | 62.59 | $9.74 | 951 |
| 2021-10-15 | 63.51 | $9.74 | 1774 |
| 2021-10-14 | 64.48 | $9.75 | 2224 |
| 2021-10-13 | 65.16 | $9.75 | 10281 |
| 2021-10-12 | 65.87 | $9.78 | 214 |
| 2021-10-11 | 66.01 | $9.78 | 144 |
| 2021-10-08 | 66.16 | $9.78 | 1 |
| 2021-10-07 | 66.32 | $9.78 | 22040 |
| 2021-10-06 | 66.48 | $9.76 | 4 |
| 2021-10-05 | 66.65 | $9.76 | 1048 |
| 2021-10-04 | 66.84 | $9.76 | 5020 |
| 2021-10-01 | 67.03 | $9.76 | 13815 |
| 2021-09-30 | 67.17 | $9.76 | 110606 |
| 2021-09-29 | 67.35 | $9.73 | 149227 |
| 2021-09-28 | 67.55 | $9.77 | 35316 |
| 2021-09-27 | 67.63 | $9.75 | 25801 |
| 2021-09-24 | 67.75 | $9.75 | 66 |
| 2021-09-23 | 67.42 | $9.75 | 21 |
| 2021-09-22 | 67.06 | $9.75 | 3 |
| 2021-09-21 | 66.69 | $9.75 | 125 |
| 2021-09-20 | 66.30 | $9.76 | 21 |
| 2021-09-17 | 65.84 | $9.76 | 5 |
| 2021-09-16 | 65.35 | $9.76 | 2500 |
| 2021-09-15 | 64.84 | $9.75 | 2839 |
| 2021-09-14 | 64.31 | $9.76 | 4554 |
| 2021-09-13 | 63.66 | $9.74 | 48 |
| 2021-09-10 | 63.00 | $9.74 | 125 |
| 2021-09-09 | 62.29 | $9.74 | 300216 |
| 2021-09-08 | 61.55 | $9.73 | 9 |
| 2021-09-07 | 60.70 | $9.73 | 3530 |
| 2021-09-03 | 59.81 | $9.72 | 24917 |
| 2021-09-02 | 58.87 | $9.72 | 5991 |
| 2021-09-01 | 57.88 | $9.66 | 4122 |
| 2021-08-31 | 56.83 | $9.75 | 37201 |
| 2021-08-30 | 55.68 | $9.71 | 3423 |
| 2021-08-27 | 54.46 | $9.73 | 214862 |
| 2021-08-26 | 53.18 | $9.69 | 701 |
| 2021-08-25 | 51.69 | $9.70 | 12206 |
| 2021-08-24 | 50.12 | $9.67 | 6899 |
| 2021-08-23 | 48.47 | $9.70 | 16560 |
| 2021-08-20 | 46.68 | $9.67 | 17244 |
| 2021-08-19 | 44.81 | $9.69 | 4701 |
| 2021-08-18 | 42.82 | $9.73 | 1857 |
| 2021-08-17 | 40.73 | $9.73 | 3 |
| 2021-08-16 | 38.37 | $9.73 | 470000 |
| 2021-08-13 | 35.88 | $9.73 | 232 |
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