Is Far Peak Acquisition Corporation (FPAC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Far Peak Acquisition Corporation (FPAC) research center and poll results.
NYSE : FPAC
Far Peak Acquisition Corporation — Technical Indicators
$10.21 USD
$0.01 (0.1%)
- Volume
- 9.51M
- Average Volume
- 842.71K
- Market Capitalization
- $712.15M
- P/E Ratio
- 6.15
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.21
- Year Low
- $9.76
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.22
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
10.16
2023-03-07
Close Price
$10.21
Vol: 9.5M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.81
Average
9.99
Maximum
10.72
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-03-07 | 10.16 | $10.21 | 9.5M |
| 2023-03-06 | 10.16 | $10.20 | 323376 |
| 2023-03-03 | 10.16 | $10.20 | 393019 |
| 2023-03-02 | 10.16 | $10.20 | 832771 |
| 2023-03-01 | 10.15 | $10.19 | 686477 |
| 2023-02-28 | 10.15 | $10.18 | 2.7M |
| 2023-02-27 | 10.15 | $10.20 | 3.2M |
| 2023-02-24 | 10.15 | $10.15 | 362066 |
| 2023-02-23 | 10.15 | $10.15 | 9693 |
| 2023-02-22 | 10.15 | $10.15 | 121220 |
| 2023-02-21 | 10.15 | $10.15 | 11582 |
| 2023-02-17 | 10.14 | $10.15 | 60681 |
| 2023-02-16 | 10.14 | $10.14 | 331973 |
| 2023-02-15 | 10.14 | $10.14 | 28327 |
| 2023-02-14 | 10.14 | $10.14 | 30548 |
| 2023-02-13 | 10.13 | $10.13 | 182273 |
| 2023-02-10 | 10.13 | $10.15 | 4.3M |
| 2023-02-09 | 10.13 | $10.15 | 3.5M |
| 2023-02-08 | 10.13 | $10.15 | 86478 |
| 2023-02-07 | 10.12 | $10.15 | 656501 |
| 2023-02-06 | 10.12 | $10.15 | 94454 |
| 2023-02-03 | 10.11 | $10.15 | 821352 |
| 2023-02-02 | 10.11 | $10.15 | 495581 |
| 2023-02-01 | 10.10 | $10.15 | 609286 |
| 2023-01-31 | 10.10 | $10.15 | 1.9M |
| 2023-01-30 | 10.09 | $10.15 | 81706 |
| 2023-01-27 | 10.09 | $10.15 | 1.3M |
| 2023-01-26 | 10.08 | $10.13 | 66035 |
| 2023-01-25 | 10.08 | $10.14 | 1.5M |
| 2023-01-24 | 10.07 | $10.13 | 50266 |
| 2023-01-23 | 10.07 | $10.12 | 467493 |
| 2023-01-20 | 10.06 | $10.11 | 376573 |
| 2023-01-19 | 10.06 | $10.09 | 382881 |
| 2023-01-18 | 10.06 | $10.09 | 16739 |
| 2023-01-17 | 10.05 | $10.10 | 58658 |
| 2023-01-13 | 10.05 | $10.09 | 96797 |
| 2023-01-12 | 10.04 | $10.09 | 345703 |
| 2023-01-11 | 10.04 | $10.09 | 326568 |
| 2023-01-10 | 10.04 | $10.09 | 591209 |
| 2023-01-09 | 10.03 | $10.07 | 121843 |
| 2023-01-06 | 10.03 | $10.05 | 1.5M |
| 2023-01-05 | 10.02 | $10.06 | 1.4M |
| 2023-01-04 | 10.02 | $10.04 | 204534 |
| 2023-01-03 | 10.02 | $10.05 | 135845 |
| 2022-12-30 | 10.01 | $10.04 | 1.1M |
| 2022-12-29 | 10.01 | $10.04 | 1.5M |
| 2022-12-28 | 10.00 | $10.05 | 733708 |
| 2022-12-27 | 10.00 | $10.05 | 825211 |
| 2022-12-23 | 9.99 | $10.04 | 5.5M |
| 2022-12-22 | 9.99 | $10.04 | 6.9M |
| 2022-12-21 | 9.98 | $10.01 | 164627 |
| 2022-12-20 | 9.98 | $10.01 | 34718 |
| 2022-12-19 | 9.98 | $10.02 | 14154 |
| 2022-12-16 | 9.98 | $10.00 | 220475 |
| 2022-12-15 | 9.97 | $10.01 | 46793 |
| 2022-12-14 | 9.97 | $10.02 | 100704 |
| 2022-12-13 | 9.97 | $10.00 | 512852 |
| 2022-12-12 | 9.96 | $10.02 | 142423 |
| 2022-12-09 | 9.96 | $9.99 | 143099 |
| 2022-12-08 | 9.96 | $9.97 | 550038 |
| 2022-12-07 | 9.96 | $9.99 | 57951 |
| 2022-12-06 | 9.96 | $9.98 | 124945 |
| 2022-12-05 | 9.96 | $9.97 | 141501 |
| 2022-12-02 | 9.95 | $9.97 | 101330 |
| 2022-12-01 | 9.95 | $9.95 | 156162 |
| 2022-11-30 | 9.96 | $9.95 | 170961 |
| 2022-11-29 | 9.96 | $9.96 | 30076 |
| 2022-11-28 | 9.96 | $9.96 | 35545 |
| 2022-11-25 | 9.95 | $9.95 | 44603 |
| 2022-11-23 | 9.95 | $9.96 | 105040 |
| 2022-11-22 | 9.95 | $9.95 | 150227 |
| 2022-11-21 | 9.95 | $9.96 | 154841 |
| 2022-11-18 | 9.95 | $9.95 | 8916 |
| 2022-11-17 | 9.95 | $9.95 | 210703 |
| 2022-11-16 | 9.95 | $9.95 | 539102 |
| 2022-11-15 | 9.94 | $9.95 | 547189 |
| 2022-11-14 | 9.94 | $9.96 | 54246 |
| 2022-11-11 | 9.94 | $9.94 | 654662 |
| 2022-11-10 | 9.94 | $9.96 | 122859 |
| 2022-11-09 | 9.94 | $9.95 | 92341 |
| 2022-11-08 | 9.94 | $9.96 | 101340 |
| 2022-11-07 | 9.93 | $9.95 | 89549 |
| 2022-11-04 | 9.93 | $9.96 | 93380 |
| 2022-11-03 | 9.93 | $9.97 | 162623 |
| 2022-11-02 | 9.93 | $9.96 | 102672 |
| 2022-11-01 | 9.93 | $9.96 | 151387 |
| 2022-10-31 | 9.92 | $9.95 | 133867 |
| 2022-10-28 | 9.92 | $9.95 | 270132 |
| 2022-10-27 | 9.92 | $9.94 | 471639 |
| 2022-10-26 | 9.91 | $9.93 | 75362 |
| 2022-10-25 | 9.91 | $9.93 | 36074 |
| 2022-10-24 | 9.91 | $9.91 | 26020 |
| 2022-10-21 | 9.91 | $9.91 | 95298 |
| 2022-10-20 | 9.91 | $9.92 | 53321 |
| 2022-10-19 | 9.91 | $9.92 | 3469 |
| 2022-10-18 | 9.90 | $9.92 | 11303 |
| 2022-10-17 | 9.90 | $9.91 | 24546 |
| 2022-10-14 | 9.90 | $9.92 | 62978 |
| 2022-10-13 | 9.90 | $9.92 | 8332 |
| 2022-10-12 | 9.90 | $9.93 | 217449 |
| 2022-10-11 | 9.90 | $9.91 | 17965 |
| 2022-10-10 | 9.90 | $9.93 | 22189 |
| 2022-10-07 | 9.89 | $9.92 | 9159 |
| 2022-10-06 | 9.89 | $9.91 | 162058 |
| 2022-10-05 | 9.89 | $9.92 | 82031 |
| 2022-10-04 | 9.88 | $9.90 | 652733 |
| 2022-10-03 | 9.88 | $9.89 | 80203 |
| 2022-09-30 | 9.88 | $9.89 | 16745 |
| 2022-09-29 | 9.88 | $9.89 | 9931 |
| 2022-09-28 | 9.88 | $9.89 | 12703 |
| 2022-09-27 | 9.88 | $9.88 | 330987 |
| 2022-09-26 | 9.88 | $9.89 | 83193 |
| 2022-09-23 | 9.88 | $9.89 | 17388 |
| 2022-09-22 | 9.87 | $9.89 | 196951 |
| 2022-09-21 | 9.87 | $9.89 | 122019 |
| 2022-09-20 | 9.87 | $9.89 | 293058 |
| 2022-09-19 | 9.87 | $9.89 | 101579 |
| 2022-09-16 | 9.87 | $9.89 | 80371 |
| 2022-09-15 | 9.87 | $9.88 | 38342 |
| 2022-09-14 | 9.87 | $9.90 | 1.3M |
| 2022-09-13 | 9.87 | $9.87 | 14110 |
| 2022-09-12 | 9.87 | $9.88 | 164160 |
| 2022-09-09 | 9.86 | $9.86 | 254911 |
| 2022-09-08 | 9.86 | $9.86 | 269860 |
| 2022-09-07 | 9.86 | $9.87 | 23357 |
| 2022-09-06 | 9.86 | $9.87 | 15079 |
| 2022-09-02 | 9.86 | $9.87 | 8879 |
| 2022-09-01 | 9.86 | $9.86 | 24455 |
| 2022-08-31 | 9.86 | $9.87 | 463161 |
| 2022-08-30 | 9.86 | $9.87 | 10640 |
| 2022-08-29 | 9.86 | $9.86 | 8659 |
| 2022-08-26 | 9.86 | $9.86 | 168929 |
| 2022-08-25 | 9.86 | $9.86 | 404887 |
| 2022-08-24 | 9.85 | $9.87 | 128557 |
| 2022-08-23 | 9.85 | $9.87 | 6064 |
| 2022-08-22 | 9.85 | $9.86 | 112696 |
| 2022-08-19 | 9.85 | $9.87 | 80969 |
| 2022-08-18 | 9.85 | $9.87 | 555369 |
| 2022-08-17 | 9.84 | $9.87 | 280662 |
| 2022-08-16 | 9.84 | $9.86 | 51379 |
| 2022-08-15 | 9.84 | $9.86 | 76664 |
| 2022-08-12 | 9.84 | $9.84 | 5695 |
| 2022-08-11 | 9.84 | $9.85 | 12410 |
| 2022-08-10 | 9.84 | $9.85 | 9915 |
| 2022-08-09 | 9.83 | $9.84 | 231691 |
| 2022-08-08 | 9.83 | $9.84 | 98282 |
| 2022-08-05 | 9.83 | $9.84 | 39280 |
| 2022-08-04 | 9.83 | $9.85 | 13359 |
| 2022-08-03 | 9.83 | $9.85 | 28444 |
| 2022-08-02 | 9.83 | $9.85 | 113318 |
| 2022-08-01 | 9.82 | $9.85 | 13969 |
| 2022-07-29 | 9.82 | $9.85 | 15112 |
| 2022-07-28 | 9.82 | $9.85 | 606115 |
| 2022-07-27 | 9.82 | $9.83 | 35336 |
| 2022-07-26 | 9.82 | $9.83 | 106945 |
| 2022-07-25 | 9.82 | $9.83 | 83170 |
| 2022-07-22 | 9.82 | $9.83 | 26807 |
| 2022-07-21 | 9.81 | $9.82 | 29086 |
| 2022-07-20 | 9.81 | $9.82 | 87743 |
| 2022-07-19 | 9.81 | $9.83 | 20102 |
| 2022-07-18 | 9.81 | $9.82 | 94745 |
| 2022-07-15 | 9.81 | $9.81 | 713115 |
| 2022-07-14 | 9.81 | $9.81 | 153263 |
| 2022-07-13 | 9.81 | $9.81 | 29005 |
| 2022-07-12 | 9.81 | $9.82 | 911438 |
| 2022-07-11 | 9.82 | $9.81 | 4.6M |
| 2022-07-08 | 9.82 | $9.81 | 84673 |
| 2022-07-07 | 9.82 | $9.81 | 81237 |
| 2022-07-06 | 9.82 | $9.81 | 44925 |
| 2022-07-05 | 9.82 | $9.81 | 38055 |
| 2022-07-01 | 9.82 | $9.81 | 38001 |
| 2022-06-30 | 9.82 | $9.82 | 3.3M |
| 2022-06-29 | 9.83 | $9.81 | 38585 |
| 2022-06-28 | 9.83 | $9.82 | 117603 |
| 2022-06-27 | 9.83 | $9.81 | 37314 |
| 2022-06-24 | 9.83 | $9.81 | 40597 |
| 2022-06-23 | 9.83 | $9.81 | 51669 |
| 2022-06-22 | 9.83 | $9.81 | 25404 |
| 2022-06-21 | 9.83 | $9.82 | 1.7M |
| 2022-06-17 | 9.83 | $9.82 | 1.3M |
| 2022-06-16 | 9.83 | $9.82 | 139697 |
| 2022-06-15 | 9.83 | $9.83 | 160168 |
| 2022-06-14 | 9.83 | $9.81 | 126662 |
| 2022-06-13 | 9.83 | $9.81 | 516892 |
| 2022-06-10 | 9.83 | $9.84 | 37032 |
| 2022-06-09 | 9.83 | $9.83 | 177495 |
| 2022-06-08 | 9.83 | $9.84 | 71389 |
| 2022-06-07 | 9.83 | $9.85 | 64279 |
| 2022-06-06 | 9.83 | $9.84 | 110348 |
| 2022-06-03 | 9.83 | $9.84 | 35106 |
| 2022-06-02 | 9.83 | $9.84 | 19110 |
| 2022-06-01 | 9.83 | $9.85 | 155717 |
| 2022-05-31 | 9.84 | $9.82 | 58368 |
| 2022-05-27 | 9.84 | $9.82 | 34787 |
| 2022-05-26 | 9.84 | $9.83 | 150742 |
| 2022-05-25 | 9.84 | $9.83 | 19037 |
| 2022-05-24 | 9.85 | $9.83 | 95623 |
| 2022-05-23 | 9.85 | $9.81 | 24218 |
| 2022-05-20 | 9.85 | $9.81 | 551180 |
| 2022-05-19 | 9.86 | $9.85 | 9333 |
| 2022-05-18 | 9.86 | $9.84 | 52723 |
| 2022-05-17 | 9.86 | $9.85 | 28340 |
| 2022-05-16 | 9.87 | $9.84 | 13001 |
| 2022-05-13 | 9.87 | $9.83 | 542306 |
| 2022-05-12 | 9.88 | $9.81 | 1.5M |
| 2022-05-11 | 9.88 | $9.80 | 546143 |
| 2022-05-10 | 9.89 | $9.82 | 786480 |
| 2022-05-09 | 9.90 | $9.87 | 419774 |
| 2022-05-06 | 9.90 | $9.85 | 78201 |
| 2022-05-05 | 9.90 | $9.86 | 419276 |
| 2022-05-04 | 9.91 | $9.87 | 546966 |
| 2022-05-03 | 9.91 | $9.87 | 25945 |
| 2022-05-02 | 9.91 | $9.87 | 153915 |
| 2022-04-29 | 9.92 | $9.87 | 116669 |
| 2022-04-28 | 9.92 | $9.89 | 196666 |
| 2022-04-27 | 9.92 | $9.88 | 75276 |
| 2022-04-26 | 9.92 | $9.88 | 201131 |
| 2022-04-25 | 9.93 | $9.89 | 46161 |
| 2022-04-22 | 9.93 | $9.90 | 124087 |
| 2022-04-21 | 9.93 | $9.91 | 247318 |
| 2022-04-20 | 9.93 | $9.91 | 299649 |
| 2022-04-19 | 9.93 | $9.92 | 557167 |
| 2022-04-18 | 9.93 | $9.93 | 651931 |
| 2022-04-14 | 9.93 | $9.92 | 201502 |
| 2022-04-13 | 9.94 | $9.95 | 96975 |
| 2022-04-12 | 9.93 | $9.94 | 35637 |
| 2022-04-11 | 9.93 | $9.93 | 46608 |
| 2022-04-08 | 9.93 | $9.94 | 28962 |
| 2022-04-07 | 9.93 | $9.93 | 24838 |
| 2022-04-06 | 9.93 | $9.94 | 822517 |
| 2022-04-05 | 9.93 | $9.93 | 850854 |
| 2022-04-04 | 9.93 | $9.93 | 29384 |
| 2022-04-01 | 9.93 | $9.93 | 40633 |
| 2022-03-31 | 9.92 | $9.94 | 97303 |
| 2022-03-30 | 9.92 | $9.93 | 35578 |
| 2022-03-29 | 9.92 | $9.94 | 448983 |
| 2022-03-28 | 9.92 | $9.92 | 91189 |
| 2022-03-25 | 9.92 | $9.93 | 79481 |
| 2022-03-24 | 9.92 | $9.93 | 93693 |
| 2022-03-23 | 9.92 | $9.94 | 71236 |
| 2022-03-22 | 9.91 | $9.95 | 192803 |
| 2022-03-21 | 9.91 | $9.92 | 141279 |
| 2022-03-18 | 9.91 | $9.94 | 111843 |
| 2022-03-17 | 9.91 | $9.94 | 122862 |
| 2022-03-16 | 9.91 | $9.92 | 34137 |
| 2022-03-15 | 9.91 | $9.91 | 78259 |
| 2022-03-14 | 9.91 | $9.91 | 116855 |
| 2022-03-11 | 9.91 | $9.92 | 401444 |
| 2022-03-10 | 9.91 | $9.93 | 83312 |
| 2022-03-09 | 9.91 | $9.93 | 267905 |
| 2022-03-08 | 9.91 | $9.92 | 1.3M |
| 2022-03-07 | 9.91 | $9.86 | 785256 |
| 2022-03-04 | 9.91 | $9.90 | 161986 |
| 2022-03-03 | 9.91 | $9.90 | 136745 |
| 2022-03-02 | 9.92 | $9.91 | 646839 |
| 2022-03-01 | 9.92 | $9.91 | 260739 |
| 2022-02-28 | 9.92 | $9.89 | 169753 |
| 2022-02-25 | 9.92 | $9.90 | 349303 |
| 2022-02-24 | 9.92 | $9.92 | 206758 |
| 2022-02-23 | 9.92 | $9.90 | 1.5M |
| 2022-02-22 | 9.92 | $9.89 | 652797 |
| 2022-02-18 | 9.92 | $9.92 | 531067 |
| 2022-02-17 | 9.92 | $9.90 | 540064 |
| 2022-02-16 | 9.92 | $9.91 | 525955 |
| 2022-02-15 | 9.92 | $9.91 | 439362 |
| 2022-02-14 | 9.92 | $9.92 | 159848 |
| 2022-02-11 | 9.93 | $9.91 | 37399 |
| 2022-02-10 | 9.93 | $9.92 | 220449 |
| 2022-02-09 | 9.93 | $9.93 | 453811 |
| 2022-02-08 | 9.94 | $9.92 | 156348 |
| 2022-02-07 | 9.94 | $9.92 | 196858 |
| 2022-02-04 | 9.95 | $9.93 | 585856 |
| 2022-02-03 | 9.95 | $9.94 | 370342 |
| 2022-02-02 | 9.96 | $9.96 | 212833 |
| 2022-02-01 | 9.96 | $9.94 | 181145 |
| 2022-01-31 | 9.97 | $9.90 | 231660 |
| 2022-01-28 | 9.98 | $9.93 | 252198 |
| 2022-01-27 | 9.98 | $9.91 | 135041 |
| 2022-01-26 | 9.99 | $9.91 | 289474 |
| 2022-01-25 | 10.00 | $9.87 | 276891 |
| 2022-01-24 | 10.00 | $9.85 | 900907 |
| 2022-01-21 | 10.02 | $9.94 | 591129 |
| 2022-01-20 | 10.02 | $9.94 | 364205 |
| 2022-01-19 | 10.03 | $9.95 | 767721 |
| 2022-01-18 | 10.04 | $9.96 | 290123 |
| 2022-01-14 | 10.04 | $10.00 | 170407 |
| 2022-01-13 | 10.04 | $9.98 | 241263 |
| 2022-01-12 | 10.05 | $10.01 | 156805 |
| 2022-01-11 | 10.06 | $10.01 | 139748 |
| 2022-01-10 | 10.06 | $10.00 | 385949 |
| 2022-01-07 | 10.07 | $10.04 | 373015 |
| 2022-01-06 | 10.07 | $10.05 | 484388 |
| 2022-01-05 | 10.08 | $10.01 | 813580 |
| 2022-01-04 | 10.09 | $10.05 | 724740 |
| 2022-01-03 | 10.10 | $10.06 | 179846 |
| 2021-12-31 | 10.11 | $10.06 | 183116 |
| 2021-12-30 | 10.11 | $10.05 | 92501 |
| 2021-12-29 | 10.12 | $10.05 | 313323 |
| 2021-12-28 | 10.13 | $10.02 | 329713 |
| 2021-12-27 | 10.15 | $10.03 | 319986 |
| 2021-12-23 | 10.17 | $10.10 | 413357 |
| 2021-12-22 | 10.19 | $10.09 | 236405 |
| 2021-12-21 | 10.21 | $10.09 | 301695 |
| 2021-12-20 | 10.23 | $10.05 | 197581 |
| 2021-12-17 | 10.26 | $10.08 | 308266 |
| 2021-12-16 | 10.29 | $10.05 | 604275 |
| 2021-12-15 | 10.33 | $10.13 | 780725 |
| 2021-12-14 | 10.37 | $10.11 | 333489 |
| 2021-12-13 | 10.41 | $10.10 | 448170 |
| 2021-12-10 | 10.44 | $10.13 | 140665 |
| 2021-12-09 | 10.47 | $10.17 | 277937 |
| 2021-12-08 | 10.49 | $10.26 | 197273 |
| 2021-12-07 | 10.51 | $10.20 | 331339 |
| 2021-12-06 | 10.54 | $10.19 | 514354 |
| 2021-12-03 | 10.56 | $10.18 | 962579 |
| 2021-12-02 | 10.59 | $10.17 | 1.2M |
| 2021-12-01 | 10.62 | $10.17 | 809858 |
| 2021-11-30 | 10.66 | $10.26 | 1.1M |
| 2021-11-29 | 10.69 | $10.44 | 424725 |
| 2021-11-26 | 10.72 | $10.44 | 731264 |
| 2021-11-24 | 10.72 | $10.47 | 437943 |
| 2021-11-23 | 10.72 | $10.56 | 453478 |
| 2021-11-22 | 10.72 | $10.48 | 1.1M |
| 2021-11-19 | 10.72 | $10.65 | 715999 |
| 2021-11-18 | 10.69 | $10.68 | 1.0M |
| 2021-11-17 | 10.67 | $10.86 | 1.3M |
| 2021-11-16 | 10.63 | $10.85 | 699439 |
| 2021-11-15 | 10.59 | $10.96 | 1.4M |
| 2021-11-12 | 10.54 | $10.76 | 760893 |
| 2021-11-11 | 10.50 | $10.62 | 425559 |
| 2021-11-10 | 10.47 | $10.51 | 539387 |
| 2021-11-09 | 10.44 | $10.67 | 922203 |
| 2021-11-08 | 10.41 | $10.78 | 855970 |
| 2021-11-05 | 10.37 | $10.76 | 1.2M |
| 2021-11-04 | 10.33 | $10.69 | 1.7M |
| 2021-11-03 | 10.29 | $10.85 | 1.6M |
| 2021-11-02 | 10.25 | $10.96 | 2.0M |
| 2021-11-01 | 10.20 | $10.86 | 2.2M |
| 2021-10-29 | 10.16 | $10.96 | 3.0M |
| 2021-10-28 | 10.11 | $10.45 | 2.6M |
| 2021-10-27 | 10.08 | $10.40 | 3.7M |
| 2021-10-26 | 10.06 | $10.70 | 11.1M |
| 2021-10-25 | 10.03 | $10.41 | 3.8M |
| 2021-10-22 | 10.01 | $10.16 | 2.1M |
| 2021-10-21 | 10.00 | $10.15 | 4.2M |
| 2021-10-20 | 9.99 | $10.10 | 6.3M |
| 2021-10-19 | 9.98 | $9.99 | 418594 |
| 2021-10-18 | 9.98 | $9.99 | 517610 |
| 2021-10-15 | 9.98 | $9.98 | 796039 |
| 2021-10-14 | 9.98 | $9.98 | 140574 |
| 2021-10-13 | 9.98 | $9.99 | 98429 |
| 2021-10-12 | 9.97 | $9.99 | 705253 |
| 2021-10-11 | 9.97 | $10.00 | 478902 |
| 2021-10-08 | 9.97 | $9.97 | 114415 |
| 2021-10-07 | 9.97 | $9.99 | 112777 |
| 2021-10-06 | 9.97 | $9.98 | 190913 |
| 2021-10-05 | 9.98 | $9.98 | 39797 |
| 2021-10-04 | 9.97 | $9.99 | 250731 |
| 2021-10-01 | 9.97 | $9.99 | 286538 |
| 2021-09-30 | 9.97 | $9.95 | 141151 |
| 2021-09-29 | 9.97 | $9.99 | 193466 |
| 2021-09-28 | 9.97 | $9.99 | 509048 |
| 2021-09-27 | 9.96 | $9.99 | 653444 |
| 2021-09-24 | 9.96 | $9.99 | 112685 |
| 2021-09-23 | 9.95 | $9.97 | 131775 |
| 2021-09-22 | 9.95 | $9.97 | 64699 |
| 2021-09-21 | 9.95 | $9.96 | 421242 |
| 2021-09-20 | 9.95 | $9.94 | 218048 |
| 2021-09-17 | 9.95 | $9.97 | 81533 |
| 2021-09-16 | 9.94 | $9.95 | 25903 |
| 2021-09-15 | 9.94 | $9.93 | 139017 |
| 2021-09-14 | 9.94 | $9.95 | 127085 |
| 2021-09-13 | 9.94 | $9.98 | 292539 |
| 2021-09-10 | 9.94 | $10.00 | 214920 |
| 2021-09-09 | 9.93 | $10.01 | 445964 |
| 2021-09-08 | 9.93 | $10.01 | 2.2M |
| 2021-09-07 | 9.92 | $9.95 | 338950 |
| 2021-09-03 | 9.92 | $9.99 | 693965 |
| 2021-09-02 | 9.92 | $9.92 | 92654 |
| 2021-09-01 | 9.92 | $9.91 | 112932 |
| 2021-08-31 | 9.92 | $9.92 | 97752 |
| 2021-08-30 | 9.92 | $9.91 | 79567 |
| 2021-08-27 | 9.92 | $9.91 | 63292 |
| 2021-08-26 | 9.92 | $9.93 | 49341 |
| 2021-08-25 | 9.92 | $9.93 | 470023 |
| 2021-08-24 | 9.92 | $9.90 | 154447 |
| 2021-08-23 | 9.92 | $9.93 | 359716 |
| 2021-08-20 | 9.93 | $9.92 | 296301 |
| 2021-08-19 | 9.93 | $9.91 | 392831 |
| 2021-08-18 | 9.93 | $9.93 | 207014 |
| 2021-08-17 | 9.93 | $9.90 | 447890 |
| 2021-08-16 | 9.94 | $9.91 | 488183 |
| 2021-08-13 | 9.94 | $9.91 | 58030 |
| 2021-08-12 | 9.94 | $9.91 | 190047 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.17
2023-03-07
Close Price
$10.21
Vol: 9.5M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.82
Average
9.99
Maximum
10.64
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-03-07 | 10.17 | $10.21 | 9.5M |
| 2023-03-06 | 10.16 | $10.20 | 323376 |
| 2023-03-03 | 10.16 | $10.20 | 393019 |
| 2023-03-02 | 10.16 | $10.20 | 832771 |
| 2023-03-01 | 10.15 | $10.19 | 686477 |
| 2023-02-28 | 10.15 | $10.18 | 2.7M |
| 2023-02-27 | 10.14 | $10.20 | 3.2M |
| 2023-02-24 | 10.14 | $10.15 | 362066 |
| 2023-02-23 | 10.14 | $10.15 | 9693 |
| 2023-02-22 | 10.14 | $10.15 | 121220 |
| 2023-02-21 | 10.14 | $10.15 | 11582 |
| 2023-02-17 | 10.13 | $10.15 | 60681 |
| 2023-02-16 | 10.13 | $10.14 | 331973 |
| 2023-02-15 | 10.13 | $10.14 | 28327 |
| 2023-02-14 | 10.13 | $10.14 | 30548 |
| 2023-02-13 | 10.13 | $10.13 | 182273 |
| 2023-02-10 | 10.13 | $10.15 | 4.3M |
| 2023-02-09 | 10.13 | $10.15 | 3.5M |
| 2023-02-08 | 10.12 | $10.15 | 86478 |
| 2023-02-07 | 10.12 | $10.15 | 656501 |
| 2023-02-06 | 10.12 | $10.15 | 94454 |
| 2023-02-03 | 10.12 | $10.15 | 821352 |
| 2023-02-02 | 10.11 | $10.15 | 495581 |
| 2023-02-01 | 10.11 | $10.15 | 609286 |
| 2023-01-31 | 10.10 | $10.15 | 1.9M |
| 2023-01-30 | 10.10 | $10.15 | 81706 |
| 2023-01-27 | 10.09 | $10.15 | 1.3M |
| 2023-01-26 | 10.09 | $10.13 | 66035 |
| 2023-01-25 | 10.08 | $10.14 | 1.5M |
| 2023-01-24 | 10.08 | $10.13 | 50266 |
| 2023-01-23 | 10.07 | $10.12 | 467493 |
| 2023-01-20 | 10.07 | $10.11 | 376573 |
| 2023-01-19 | 10.06 | $10.09 | 382881 |
| 2023-01-18 | 10.06 | $10.09 | 16739 |
| 2023-01-17 | 10.05 | $10.10 | 58658 |
| 2023-01-13 | 10.05 | $10.09 | 96797 |
| 2023-01-12 | 10.05 | $10.09 | 345703 |
| 2023-01-11 | 10.04 | $10.09 | 326568 |
| 2023-01-10 | 10.04 | $10.09 | 591209 |
| 2023-01-09 | 10.03 | $10.07 | 121843 |
| 2023-01-06 | 10.03 | $10.05 | 1.5M |
| 2023-01-05 | 10.02 | $10.06 | 1.4M |
| 2023-01-04 | 10.02 | $10.04 | 204534 |
| 2023-01-03 | 10.02 | $10.05 | 135845 |
| 2022-12-30 | 10.01 | $10.04 | 1.1M |
| 2022-12-29 | 10.01 | $10.04 | 1.5M |
| 2022-12-28 | 10.01 | $10.05 | 733708 |
| 2022-12-27 | 10.00 | $10.05 | 825211 |
| 2022-12-23 | 10.00 | $10.04 | 5.5M |
| 2022-12-22 | 9.99 | $10.04 | 6.9M |
| 2022-12-21 | 9.99 | $10.01 | 164627 |
| 2022-12-20 | 9.99 | $10.01 | 34718 |
| 2022-12-19 | 9.99 | $10.02 | 14154 |
| 2022-12-16 | 9.98 | $10.00 | 220475 |
| 2022-12-15 | 9.98 | $10.01 | 46793 |
| 2022-12-14 | 9.98 | $10.02 | 100704 |
| 2022-12-13 | 9.97 | $10.00 | 512852 |
| 2022-12-12 | 9.97 | $10.02 | 142423 |
| 2022-12-09 | 9.96 | $9.99 | 143099 |
| 2022-12-08 | 9.96 | $9.97 | 550038 |
| 2022-12-07 | 9.96 | $9.99 | 57951 |
| 2022-12-06 | 9.96 | $9.98 | 124945 |
| 2022-12-05 | 9.95 | $9.97 | 141501 |
| 2022-12-02 | 9.95 | $9.97 | 101330 |
| 2022-12-01 | 9.95 | $9.95 | 156162 |
| 2022-11-30 | 9.95 | $9.95 | 170961 |
| 2022-11-29 | 9.95 | $9.96 | 30076 |
| 2022-11-28 | 9.95 | $9.96 | 35545 |
| 2022-11-25 | 9.95 | $9.95 | 44603 |
| 2022-11-23 | 9.95 | $9.96 | 105040 |
| 2022-11-22 | 9.95 | $9.95 | 150227 |
| 2022-11-21 | 9.95 | $9.96 | 154841 |
| 2022-11-18 | 9.95 | $9.95 | 8916 |
| 2022-11-17 | 9.95 | $9.95 | 210703 |
| 2022-11-16 | 9.94 | $9.95 | 539102 |
| 2022-11-15 | 9.94 | $9.95 | 547189 |
| 2022-11-14 | 9.94 | $9.96 | 54246 |
| 2022-11-11 | 9.94 | $9.94 | 654662 |
| 2022-11-10 | 9.94 | $9.96 | 122859 |
| 2022-11-09 | 9.94 | $9.95 | 92341 |
| 2022-11-08 | 9.94 | $9.96 | 101340 |
| 2022-11-07 | 9.94 | $9.95 | 89549 |
| 2022-11-04 | 9.94 | $9.96 | 93380 |
| 2022-11-03 | 9.93 | $9.97 | 162623 |
| 2022-11-02 | 9.93 | $9.96 | 102672 |
| 2022-11-01 | 9.93 | $9.96 | 151387 |
| 2022-10-31 | 9.92 | $9.95 | 133867 |
| 2022-10-28 | 9.92 | $9.95 | 270132 |
| 2022-10-27 | 9.92 | $9.94 | 471639 |
| 2022-10-26 | 9.91 | $9.93 | 75362 |
| 2022-10-25 | 9.91 | $9.93 | 36074 |
| 2022-10-24 | 9.91 | $9.91 | 26020 |
| 2022-10-21 | 9.91 | $9.91 | 95298 |
| 2022-10-20 | 9.91 | $9.92 | 53321 |
| 2022-10-19 | 9.91 | $9.92 | 3469 |
| 2022-10-18 | 9.91 | $9.92 | 11303 |
| 2022-10-17 | 9.90 | $9.91 | 24546 |
| 2022-10-14 | 9.90 | $9.92 | 62978 |
| 2022-10-13 | 9.90 | $9.92 | 8332 |
| 2022-10-12 | 9.90 | $9.93 | 217449 |
| 2022-10-11 | 9.90 | $9.91 | 17965 |
| 2022-10-10 | 9.90 | $9.93 | 22189 |
| 2022-10-07 | 9.89 | $9.92 | 9159 |
| 2022-10-06 | 9.89 | $9.91 | 162058 |
| 2022-10-05 | 9.89 | $9.92 | 82031 |
| 2022-10-04 | 9.88 | $9.90 | 652733 |
| 2022-10-03 | 9.88 | $9.89 | 80203 |
| 2022-09-30 | 9.88 | $9.89 | 16745 |
| 2022-09-29 | 9.88 | $9.89 | 9931 |
| 2022-09-28 | 9.88 | $9.89 | 12703 |
| 2022-09-27 | 9.88 | $9.88 | 330987 |
| 2022-09-26 | 9.88 | $9.89 | 83193 |
| 2022-09-23 | 9.88 | $9.89 | 17388 |
| 2022-09-22 | 9.88 | $9.89 | 196951 |
| 2022-09-21 | 9.88 | $9.89 | 122019 |
| 2022-09-20 | 9.87 | $9.89 | 293058 |
| 2022-09-19 | 9.87 | $9.89 | 101579 |
| 2022-09-16 | 9.87 | $9.89 | 80371 |
| 2022-09-15 | 9.87 | $9.88 | 38342 |
| 2022-09-14 | 9.87 | $9.90 | 1.3M |
| 2022-09-13 | 9.86 | $9.87 | 14110 |
| 2022-09-12 | 9.86 | $9.88 | 164160 |
| 2022-09-09 | 9.86 | $9.86 | 254911 |
| 2022-09-08 | 9.86 | $9.86 | 269860 |
| 2022-09-07 | 9.86 | $9.87 | 23357 |
| 2022-09-06 | 9.86 | $9.87 | 15079 |
| 2022-09-02 | 9.86 | $9.87 | 8879 |
| 2022-09-01 | 9.86 | $9.86 | 24455 |
| 2022-08-31 | 9.86 | $9.87 | 463161 |
| 2022-08-30 | 9.86 | $9.87 | 10640 |
| 2022-08-29 | 9.86 | $9.86 | 8659 |
| 2022-08-26 | 9.86 | $9.86 | 168929 |
| 2022-08-25 | 9.85 | $9.86 | 404887 |
| 2022-08-24 | 9.85 | $9.87 | 128557 |
| 2022-08-23 | 9.85 | $9.87 | 6064 |
| 2022-08-22 | 9.85 | $9.86 | 112696 |
| 2022-08-19 | 9.85 | $9.87 | 80969 |
| 2022-08-18 | 9.85 | $9.87 | 555369 |
| 2022-08-17 | 9.85 | $9.87 | 280662 |
| 2022-08-16 | 9.84 | $9.86 | 51379 |
| 2022-08-15 | 9.84 | $9.86 | 76664 |
| 2022-08-12 | 9.84 | $9.84 | 5695 |
| 2022-08-11 | 9.84 | $9.85 | 12410 |
| 2022-08-10 | 9.84 | $9.85 | 9915 |
| 2022-08-09 | 9.84 | $9.84 | 231691 |
| 2022-08-08 | 9.84 | $9.84 | 98282 |
| 2022-08-05 | 9.84 | $9.84 | 39280 |
| 2022-08-04 | 9.83 | $9.85 | 13359 |
| 2022-08-03 | 9.83 | $9.85 | 28444 |
| 2022-08-02 | 9.83 | $9.85 | 113318 |
| 2022-08-01 | 9.83 | $9.85 | 13969 |
| 2022-07-29 | 9.83 | $9.85 | 15112 |
| 2022-07-28 | 9.82 | $9.85 | 606115 |
| 2022-07-27 | 9.82 | $9.83 | 35336 |
| 2022-07-26 | 9.82 | $9.83 | 106945 |
| 2022-07-25 | 9.82 | $9.83 | 83170 |
| 2022-07-22 | 9.82 | $9.83 | 26807 |
| 2022-07-21 | 9.82 | $9.82 | 29086 |
| 2022-07-20 | 9.82 | $9.82 | 87743 |
| 2022-07-19 | 9.82 | $9.83 | 20102 |
| 2022-07-18 | 9.82 | $9.82 | 94745 |
| 2022-07-15 | 9.82 | $9.81 | 713115 |
| 2022-07-14 | 9.82 | $9.81 | 153263 |
| 2022-07-13 | 9.82 | $9.81 | 29005 |
| 2022-07-12 | 9.82 | $9.82 | 911438 |
| 2022-07-11 | 9.82 | $9.81 | 4.6M |
| 2022-07-08 | 9.82 | $9.81 | 84673 |
| 2022-07-07 | 9.82 | $9.81 | 81237 |
| 2022-07-06 | 9.82 | $9.81 | 44925 |
| 2022-07-05 | 9.82 | $9.81 | 38055 |
| 2022-07-01 | 9.82 | $9.81 | 38001 |
| 2022-06-30 | 9.82 | $9.82 | 3.3M |
| 2022-06-29 | 9.82 | $9.81 | 38585 |
| 2022-06-28 | 9.82 | $9.82 | 117603 |
| 2022-06-27 | 9.82 | $9.81 | 37314 |
| 2022-06-24 | 9.83 | $9.81 | 40597 |
| 2022-06-23 | 9.83 | $9.81 | 51669 |
| 2022-06-22 | 9.83 | $9.81 | 25404 |
| 2022-06-21 | 9.83 | $9.82 | 1.7M |
| 2022-06-17 | 9.83 | $9.82 | 1.3M |
| 2022-06-16 | 9.83 | $9.82 | 139697 |
| 2022-06-15 | 9.83 | $9.83 | 160168 |
| 2022-06-14 | 9.83 | $9.81 | 126662 |
| 2022-06-13 | 9.84 | $9.81 | 516892 |
| 2022-06-10 | 9.84 | $9.84 | 37032 |
| 2022-06-09 | 9.84 | $9.83 | 177495 |
| 2022-06-08 | 9.84 | $9.84 | 71389 |
| 2022-06-07 | 9.84 | $9.85 | 64279 |
| 2022-06-06 | 9.84 | $9.84 | 110348 |
| 2022-06-03 | 9.84 | $9.84 | 35106 |
| 2022-06-02 | 9.84 | $9.84 | 19110 |
| 2022-06-01 | 9.84 | $9.85 | 155717 |
| 2022-05-31 | 9.84 | $9.82 | 58368 |
| 2022-05-27 | 9.84 | $9.82 | 34787 |
| 2022-05-26 | 9.84 | $9.83 | 150742 |
| 2022-05-25 | 9.85 | $9.83 | 19037 |
| 2022-05-24 | 9.85 | $9.83 | 95623 |
| 2022-05-23 | 9.85 | $9.81 | 24218 |
| 2022-05-20 | 9.85 | $9.81 | 551180 |
| 2022-05-19 | 9.86 | $9.85 | 9333 |
| 2022-05-18 | 9.86 | $9.84 | 52723 |
| 2022-05-17 | 9.86 | $9.85 | 28340 |
| 2022-05-16 | 9.86 | $9.84 | 13001 |
| 2022-05-13 | 9.86 | $9.83 | 542306 |
| 2022-05-12 | 9.87 | $9.81 | 1.5M |
| 2022-05-11 | 9.87 | $9.80 | 546143 |
| 2022-05-10 | 9.88 | $9.82 | 786480 |
| 2022-05-09 | 9.89 | $9.87 | 419774 |
| 2022-05-06 | 9.89 | $9.85 | 78201 |
| 2022-05-05 | 9.89 | $9.86 | 419276 |
| 2022-05-04 | 9.90 | $9.87 | 546966 |
| 2022-05-03 | 9.90 | $9.87 | 25945 |
| 2022-05-02 | 9.90 | $9.87 | 153915 |
| 2022-04-29 | 9.91 | $9.87 | 116669 |
| 2022-04-28 | 9.91 | $9.89 | 196666 |
| 2022-04-27 | 9.91 | $9.88 | 75276 |
| 2022-04-26 | 9.92 | $9.88 | 201131 |
| 2022-04-25 | 9.92 | $9.89 | 46161 |
| 2022-04-22 | 9.92 | $9.90 | 124087 |
| 2022-04-21 | 9.93 | $9.91 | 247318 |
| 2022-04-20 | 9.93 | $9.91 | 299649 |
| 2022-04-19 | 9.93 | $9.92 | 557167 |
| 2022-04-18 | 9.93 | $9.93 | 651931 |
| 2022-04-14 | 9.93 | $9.92 | 201502 |
| 2022-04-13 | 9.93 | $9.95 | 96975 |
| 2022-04-12 | 9.93 | $9.94 | 35637 |
| 2022-04-11 | 9.93 | $9.93 | 46608 |
| 2022-04-08 | 9.93 | $9.94 | 28962 |
| 2022-04-07 | 9.93 | $9.93 | 24838 |
| 2022-04-06 | 9.93 | $9.94 | 822517 |
| 2022-04-05 | 9.93 | $9.93 | 850854 |
| 2022-04-04 | 9.93 | $9.93 | 29384 |
| 2022-04-01 | 9.93 | $9.93 | 40633 |
| 2022-03-31 | 9.93 | $9.94 | 97303 |
| 2022-03-30 | 9.93 | $9.93 | 35578 |
| 2022-03-29 | 9.93 | $9.94 | 448983 |
| 2022-03-28 | 9.92 | $9.92 | 91189 |
| 2022-03-25 | 9.92 | $9.93 | 79481 |
| 2022-03-24 | 9.92 | $9.93 | 93693 |
| 2022-03-23 | 9.92 | $9.94 | 71236 |
| 2022-03-22 | 9.92 | $9.95 | 192803 |
| 2022-03-21 | 9.92 | $9.92 | 141279 |
| 2022-03-18 | 9.92 | $9.94 | 111843 |
| 2022-03-17 | 9.92 | $9.94 | 122862 |
| 2022-03-16 | 9.91 | $9.92 | 34137 |
| 2022-03-15 | 9.91 | $9.91 | 78259 |
| 2022-03-14 | 9.91 | $9.91 | 116855 |
| 2022-03-11 | 9.91 | $9.92 | 401444 |
| 2022-03-10 | 9.91 | $9.93 | 83312 |
| 2022-03-09 | 9.91 | $9.93 | 267905 |
| 2022-03-08 | 9.91 | $9.92 | 1.3M |
| 2022-03-07 | 9.91 | $9.86 | 785256 |
| 2022-03-04 | 9.91 | $9.90 | 161986 |
| 2022-03-03 | 9.92 | $9.90 | 136745 |
| 2022-03-02 | 9.92 | $9.91 | 646839 |
| 2022-03-01 | 9.92 | $9.91 | 260739 |
| 2022-02-28 | 9.92 | $9.89 | 169753 |
| 2022-02-25 | 9.92 | $9.90 | 349303 |
| 2022-02-24 | 9.92 | $9.92 | 206758 |
| 2022-02-23 | 9.92 | $9.90 | 1.5M |
| 2022-02-22 | 9.93 | $9.89 | 652797 |
| 2022-02-18 | 9.93 | $9.92 | 531067 |
| 2022-02-17 | 9.93 | $9.90 | 540064 |
| 2022-02-16 | 9.94 | $9.91 | 525955 |
| 2022-02-15 | 9.94 | $9.91 | 439362 |
| 2022-02-14 | 9.94 | $9.92 | 159848 |
| 2022-02-11 | 9.94 | $9.91 | 37399 |
| 2022-02-10 | 9.95 | $9.92 | 220449 |
| 2022-02-09 | 9.95 | $9.93 | 453811 |
| 2022-02-08 | 9.95 | $9.92 | 156348 |
| 2022-02-07 | 9.95 | $9.92 | 196858 |
| 2022-02-04 | 9.96 | $9.93 | 585856 |
| 2022-02-03 | 9.96 | $9.94 | 370342 |
| 2022-02-02 | 9.96 | $9.96 | 212833 |
| 2022-02-01 | 9.96 | $9.94 | 181145 |
| 2022-01-31 | 9.97 | $9.90 | 231660 |
| 2022-01-28 | 9.97 | $9.93 | 252198 |
| 2022-01-27 | 9.98 | $9.91 | 135041 |
| 2022-01-26 | 9.98 | $9.91 | 289474 |
| 2022-01-25 | 9.99 | $9.87 | 276891 |
| 2022-01-24 | 10.01 | $9.85 | 900907 |
| 2022-01-21 | 10.02 | $9.94 | 591129 |
| 2022-01-20 | 10.03 | $9.94 | 364205 |
| 2022-01-19 | 10.04 | $9.95 | 767721 |
| 2022-01-18 | 10.05 | $9.96 | 290123 |
| 2022-01-14 | 10.06 | $10.00 | 170407 |
| 2022-01-13 | 10.07 | $9.98 | 241263 |
| 2022-01-12 | 10.07 | $10.01 | 156805 |
| 2022-01-11 | 10.08 | $10.01 | 139748 |
| 2022-01-10 | 10.09 | $10.00 | 385949 |
| 2022-01-07 | 10.10 | $10.04 | 373015 |
| 2022-01-06 | 10.10 | $10.05 | 484388 |
| 2022-01-05 | 10.11 | $10.01 | 813580 |
| 2022-01-04 | 10.12 | $10.05 | 724740 |
| 2022-01-03 | 10.13 | $10.06 | 179846 |
| 2021-12-31 | 10.13 | $10.06 | 183116 |
| 2021-12-30 | 10.14 | $10.05 | 92501 |
| 2021-12-29 | 10.15 | $10.05 | 313323 |
| 2021-12-28 | 10.16 | $10.02 | 329713 |
| 2021-12-27 | 10.18 | $10.03 | 319986 |
| 2021-12-23 | 10.19 | $10.10 | 413357 |
| 2021-12-22 | 10.20 | $10.09 | 236405 |
| 2021-12-21 | 10.21 | $10.09 | 301695 |
| 2021-12-20 | 10.23 | $10.05 | 197581 |
| 2021-12-17 | 10.25 | $10.08 | 308266 |
| 2021-12-16 | 10.26 | $10.05 | 604275 |
| 2021-12-15 | 10.29 | $10.13 | 780725 |
| 2021-12-14 | 10.30 | $10.11 | 333489 |
| 2021-12-13 | 10.32 | $10.10 | 448170 |
| 2021-12-10 | 10.35 | $10.13 | 140665 |
| 2021-12-09 | 10.37 | $10.17 | 277937 |
| 2021-12-08 | 10.39 | $10.26 | 197273 |
| 2021-12-07 | 10.40 | $10.20 | 331339 |
| 2021-12-06 | 10.42 | $10.19 | 514354 |
| 2021-12-03 | 10.45 | $10.18 | 962579 |
| 2021-12-02 | 10.48 | $10.17 | 1.2M |
| 2021-12-01 | 10.51 | $10.17 | 809858 |
| 2021-11-30 | 10.55 | $10.26 | 1.1M |
| 2021-11-29 | 10.58 | $10.44 | 424725 |
| 2021-11-26 | 10.59 | $10.44 | 731264 |
| 2021-11-24 | 10.61 | $10.47 | 437943 |
| 2021-11-23 | 10.62 | $10.56 | 453478 |
| 2021-11-22 | 10.63 | $10.48 | 1.1M |
| 2021-11-19 | 10.64 | $10.65 | 715999 |
| 2021-11-18 | 10.64 | $10.68 | 1.0M |
| 2021-11-17 | 10.64 | $10.86 | 1.3M |
| 2021-11-16 | 10.61 | $10.85 | 699439 |
| 2021-11-15 | 10.59 | $10.96 | 1.4M |
| 2021-11-12 | 10.55 | $10.76 | 760893 |
| 2021-11-11 | 10.53 | $10.62 | 425559 |
| 2021-11-10 | 10.52 | $10.51 | 539387 |
| 2021-11-09 | 10.52 | $10.67 | 922203 |
| 2021-11-08 | 10.50 | $10.78 | 855970 |
| 2021-11-05 | 10.47 | $10.76 | 1.2M |
| 2021-11-04 | 10.44 | $10.69 | 1.7M |
| 2021-11-03 | 10.42 | $10.85 | 1.6M |
| 2021-11-02 | 10.37 | $10.96 | 2.0M |
| 2021-11-01 | 10.31 | $10.86 | 2.2M |
| 2021-10-29 | 10.25 | $10.96 | 3.0M |
| 2021-10-28 | 10.18 | $10.45 | 2.6M |
| 2021-10-27 | 10.15 | $10.40 | 3.7M |
| 2021-10-26 | 10.12 | $10.70 | 11.1M |
| 2021-10-25 | 10.06 | $10.41 | 3.8M |
| 2021-10-22 | 10.02 | $10.16 | 2.1M |
| 2021-10-21 | 10.01 | $10.15 | 4.2M |
| 2021-10-20 | 9.99 | $10.10 | 6.3M |
| 2021-10-19 | 9.98 | $9.99 | 418594 |
| 2021-10-18 | 9.98 | $9.99 | 517610 |
| 2021-10-15 | 9.98 | $9.98 | 796039 |
| 2021-10-14 | 9.98 | $9.98 | 140574 |
| 2021-10-13 | 9.98 | $9.99 | 98429 |
| 2021-10-12 | 9.98 | $9.99 | 705253 |
| 2021-10-11 | 9.98 | $10.00 | 478902 |
| 2021-10-08 | 9.97 | $9.97 | 114415 |
| 2021-10-07 | 9.97 | $9.99 | 112777 |
| 2021-10-06 | 9.97 | $9.98 | 190913 |
| 2021-10-05 | 9.97 | $9.98 | 39797 |
| 2021-10-04 | 9.97 | $9.99 | 250731 |
| 2021-10-01 | 9.97 | $9.99 | 286538 |
| 2021-09-30 | 9.97 | $9.95 | 141151 |
| 2021-09-29 | 9.97 | $9.99 | 193466 |
| 2021-09-28 | 9.96 | $9.99 | 509048 |
| 2021-09-27 | 9.96 | $9.99 | 653444 |
| 2021-09-24 | 9.96 | $9.99 | 112685 |
| 2021-09-23 | 9.96 | $9.97 | 131775 |
| 2021-09-22 | 9.95 | $9.97 | 64699 |
| 2021-09-21 | 9.95 | $9.96 | 421242 |
| 2021-09-20 | 9.95 | $9.94 | 218048 |
| 2021-09-17 | 9.95 | $9.97 | 81533 |
| 2021-09-16 | 9.95 | $9.95 | 25903 |
| 2021-09-15 | 9.95 | $9.93 | 139017 |
| 2021-09-14 | 9.95 | $9.95 | 127085 |
| 2021-09-13 | 9.95 | $9.98 | 292539 |
| 2021-09-10 | 9.95 | $10.00 | 214920 |
| 2021-09-09 | 9.94 | $10.01 | 445964 |
| 2021-09-08 | 9.94 | $10.01 | 2.2M |
| 2021-09-07 | 9.93 | $9.95 | 338950 |
| 2021-09-03 | 9.93 | $9.99 | 693965 |
| 2021-09-02 | 9.92 | $9.92 | 92654 |
| 2021-09-01 | 9.92 | $9.91 | 112932 |
| 2021-08-31 | 9.92 | $9.92 | 97752 |
| 2021-08-30 | 9.92 | $9.91 | 79567 |
| 2021-08-27 | 9.92 | $9.91 | 63292 |
| 2021-08-26 | 9.93 | $9.93 | 49341 |
| 2021-08-25 | 9.93 | $9.93 | 470023 |
| 2021-08-24 | 9.92 | $9.90 | 154447 |
| 2021-08-23 | 9.93 | $9.93 | 359716 |
| 2021-08-20 | 9.93 | $9.92 | 296301 |
| 2021-08-19 | 9.93 | $9.91 | 392831 |
| 2021-08-18 | 9.93 | $9.93 | 207014 |
| 2021-08-17 | 9.93 | $9.90 | 447890 |
| 2021-08-16 | 9.93 | $9.91 | 488183 |
| 2021-08-13 | 9.94 | $9.91 | 58030 |
| 2021-08-12 | 9.94 | $9.91 | 190047 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.18
2023-03-07
Close Price
$10.21
Vol: 9.5M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.81
Average
9.99
Maximum
10.75
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-03-07 | 10.18 | $10.21 | 9.5M |
| 2023-03-06 | 10.17 | $10.20 | 323376 |
| 2023-03-03 | 10.17 | $10.20 | 393019 |
| 2023-03-02 | 10.16 | $10.20 | 832771 |
| 2023-03-01 | 10.16 | $10.19 | 686477 |
| 2023-02-28 | 10.15 | $10.18 | 2.7M |
| 2023-02-27 | 10.15 | $10.20 | 3.2M |
| 2023-02-24 | 10.15 | $10.15 | 362066 |
| 2023-02-23 | 10.15 | $10.15 | 9693 |
| 2023-02-22 | 10.15 | $10.15 | 121220 |
| 2023-02-21 | 10.15 | $10.15 | 11582 |
| 2023-02-17 | 10.15 | $10.15 | 60681 |
| 2023-02-16 | 10.14 | $10.14 | 331973 |
| 2023-02-15 | 10.14 | $10.14 | 28327 |
| 2023-02-14 | 10.14 | $10.14 | 30548 |
| 2023-02-13 | 10.14 | $10.13 | 182273 |
| 2023-02-10 | 10.14 | $10.15 | 4.3M |
| 2023-02-09 | 10.14 | $10.15 | 3.5M |
| 2023-02-08 | 10.14 | $10.15 | 86478 |
| 2023-02-07 | 10.14 | $10.15 | 656501 |
| 2023-02-06 | 10.13 | $10.15 | 94454 |
| 2023-02-03 | 10.13 | $10.15 | 821352 |
| 2023-02-02 | 10.13 | $10.15 | 495581 |
| 2023-02-01 | 10.12 | $10.15 | 609286 |
| 2023-01-31 | 10.12 | $10.15 | 1.9M |
| 2023-01-30 | 10.11 | $10.15 | 81706 |
| 2023-01-27 | 10.11 | $10.15 | 1.3M |
| 2023-01-26 | 10.10 | $10.13 | 66035 |
| 2023-01-25 | 10.10 | $10.14 | 1.5M |
| 2023-01-24 | 10.09 | $10.13 | 50266 |
| 2023-01-23 | 10.08 | $10.12 | 467493 |
| 2023-01-20 | 10.08 | $10.11 | 376573 |
| 2023-01-19 | 10.07 | $10.09 | 382881 |
| 2023-01-18 | 10.07 | $10.09 | 16739 |
| 2023-01-17 | 10.07 | $10.10 | 58658 |
| 2023-01-13 | 10.06 | $10.09 | 96797 |
| 2023-01-12 | 10.06 | $10.09 | 345703 |
| 2023-01-11 | 10.05 | $10.09 | 326568 |
| 2023-01-10 | 10.05 | $10.09 | 591209 |
| 2023-01-09 | 10.04 | $10.07 | 121843 |
| 2023-01-06 | 10.04 | $10.05 | 1.5M |
| 2023-01-05 | 10.03 | $10.06 | 1.4M |
| 2023-01-04 | 10.03 | $10.04 | 204534 |
| 2023-01-03 | 10.03 | $10.05 | 135845 |
| 2022-12-30 | 10.02 | $10.04 | 1.1M |
| 2022-12-29 | 10.02 | $10.04 | 1.5M |
| 2022-12-28 | 10.02 | $10.05 | 733708 |
| 2022-12-27 | 10.01 | $10.05 | 825211 |
| 2022-12-23 | 10.01 | $10.04 | 5.5M |
| 2022-12-22 | 10.00 | $10.04 | 6.9M |
| 2022-12-21 | 10.00 | $10.01 | 164627 |
| 2022-12-20 | 9.99 | $10.01 | 34718 |
| 2022-12-19 | 9.99 | $10.02 | 14154 |
| 2022-12-16 | 9.99 | $10.00 | 220475 |
| 2022-12-15 | 9.98 | $10.01 | 46793 |
| 2022-12-14 | 9.98 | $10.02 | 100704 |
| 2022-12-13 | 9.98 | $10.00 | 512852 |
| 2022-12-12 | 9.97 | $10.02 | 142423 |
| 2022-12-09 | 9.97 | $9.99 | 143099 |
| 2022-12-08 | 9.96 | $9.97 | 550038 |
| 2022-12-07 | 9.96 | $9.99 | 57951 |
| 2022-12-06 | 9.96 | $9.98 | 124945 |
| 2022-12-05 | 9.96 | $9.97 | 141501 |
| 2022-12-02 | 9.96 | $9.97 | 101330 |
| 2022-12-01 | 9.95 | $9.95 | 156162 |
| 2022-11-30 | 9.95 | $9.95 | 170961 |
| 2022-11-29 | 9.95 | $9.96 | 30076 |
| 2022-11-28 | 9.95 | $9.96 | 35545 |
| 2022-11-25 | 9.95 | $9.95 | 44603 |
| 2022-11-23 | 9.95 | $9.96 | 105040 |
| 2022-11-22 | 9.95 | $9.95 | 150227 |
| 2022-11-21 | 9.95 | $9.96 | 154841 |
| 2022-11-18 | 9.95 | $9.95 | 8916 |
| 2022-11-17 | 9.95 | $9.95 | 210703 |
| 2022-11-16 | 9.95 | $9.95 | 539102 |
| 2022-11-15 | 9.95 | $9.95 | 547189 |
| 2022-11-14 | 9.95 | $9.96 | 54246 |
| 2022-11-11 | 9.95 | $9.94 | 654662 |
| 2022-11-10 | 9.95 | $9.96 | 122859 |
| 2022-11-09 | 9.95 | $9.95 | 92341 |
| 2022-11-08 | 9.95 | $9.96 | 101340 |
| 2022-11-07 | 9.94 | $9.95 | 89549 |
| 2022-11-04 | 9.94 | $9.96 | 93380 |
| 2022-11-03 | 9.94 | $9.97 | 162623 |
| 2022-11-02 | 9.93 | $9.96 | 102672 |
| 2022-11-01 | 9.93 | $9.96 | 151387 |
| 2022-10-31 | 9.93 | $9.95 | 133867 |
| 2022-10-28 | 9.92 | $9.95 | 270132 |
| 2022-10-27 | 9.92 | $9.94 | 471639 |
| 2022-10-26 | 9.92 | $9.93 | 75362 |
| 2022-10-25 | 9.92 | $9.93 | 36074 |
| 2022-10-24 | 9.91 | $9.91 | 26020 |
| 2022-10-21 | 9.91 | $9.91 | 95298 |
| 2022-10-20 | 9.91 | $9.92 | 53321 |
| 2022-10-19 | 9.91 | $9.92 | 3469 |
| 2022-10-18 | 9.91 | $9.92 | 11303 |
| 2022-10-17 | 9.91 | $9.91 | 24546 |
| 2022-10-14 | 9.91 | $9.92 | 62978 |
| 2022-10-13 | 9.91 | $9.92 | 8332 |
| 2022-10-12 | 9.91 | $9.93 | 217449 |
| 2022-10-11 | 9.90 | $9.91 | 17965 |
| 2022-10-10 | 9.90 | $9.93 | 22189 |
| 2022-10-07 | 9.90 | $9.92 | 9159 |
| 2022-10-06 | 9.89 | $9.91 | 162058 |
| 2022-10-05 | 9.89 | $9.92 | 82031 |
| 2022-10-04 | 9.89 | $9.90 | 652733 |
| 2022-10-03 | 9.89 | $9.89 | 80203 |
| 2022-09-30 | 9.89 | $9.89 | 16745 |
| 2022-09-29 | 9.89 | $9.89 | 9931 |
| 2022-09-28 | 9.88 | $9.89 | 12703 |
| 2022-09-27 | 9.88 | $9.88 | 330987 |
| 2022-09-26 | 9.88 | $9.89 | 83193 |
| 2022-09-23 | 9.88 | $9.89 | 17388 |
| 2022-09-22 | 9.88 | $9.89 | 196951 |
| 2022-09-21 | 9.88 | $9.89 | 122019 |
| 2022-09-20 | 9.88 | $9.89 | 293058 |
| 2022-09-19 | 9.88 | $9.89 | 101579 |
| 2022-09-16 | 9.87 | $9.89 | 80371 |
| 2022-09-15 | 9.87 | $9.88 | 38342 |
| 2022-09-14 | 9.87 | $9.90 | 1.3M |
| 2022-09-13 | 9.87 | $9.87 | 14110 |
| 2022-09-12 | 9.87 | $9.88 | 164160 |
| 2022-09-09 | 9.87 | $9.86 | 254911 |
| 2022-09-08 | 9.87 | $9.86 | 269860 |
| 2022-09-07 | 9.87 | $9.87 | 23357 |
| 2022-09-06 | 9.87 | $9.87 | 15079 |
| 2022-09-02 | 9.86 | $9.87 | 8879 |
| 2022-09-01 | 9.86 | $9.86 | 24455 |
| 2022-08-31 | 9.86 | $9.87 | 463161 |
| 2022-08-30 | 9.86 | $9.87 | 10640 |
| 2022-08-29 | 9.86 | $9.86 | 8659 |
| 2022-08-26 | 9.86 | $9.86 | 168929 |
| 2022-08-25 | 9.86 | $9.86 | 404887 |
| 2022-08-24 | 9.86 | $9.87 | 128557 |
| 2022-08-23 | 9.86 | $9.87 | 6064 |
| 2022-08-22 | 9.86 | $9.86 | 112696 |
| 2022-08-19 | 9.85 | $9.87 | 80969 |
| 2022-08-18 | 9.85 | $9.87 | 555369 |
| 2022-08-17 | 9.85 | $9.87 | 280662 |
| 2022-08-16 | 9.85 | $9.86 | 51379 |
| 2022-08-15 | 9.85 | $9.86 | 76664 |
| 2022-08-12 | 9.84 | $9.84 | 5695 |
| 2022-08-11 | 9.84 | $9.85 | 12410 |
| 2022-08-10 | 9.84 | $9.85 | 9915 |
| 2022-08-09 | 9.84 | $9.84 | 231691 |
| 2022-08-08 | 9.84 | $9.84 | 98282 |
| 2022-08-05 | 9.84 | $9.84 | 39280 |
| 2022-08-04 | 9.84 | $9.85 | 13359 |
| 2022-08-03 | 9.83 | $9.85 | 28444 |
| 2022-08-02 | 9.83 | $9.85 | 113318 |
| 2022-08-01 | 9.83 | $9.85 | 13969 |
| 2022-07-29 | 9.83 | $9.85 | 15112 |
| 2022-07-28 | 9.82 | $9.85 | 606115 |
| 2022-07-27 | 9.82 | $9.83 | 35336 |
| 2022-07-26 | 9.82 | $9.83 | 106945 |
| 2022-07-25 | 9.82 | $9.83 | 83170 |
| 2022-07-22 | 9.82 | $9.83 | 26807 |
| 2022-07-21 | 9.82 | $9.82 | 29086 |
| 2022-07-20 | 9.81 | $9.82 | 87743 |
| 2022-07-19 | 9.81 | $9.83 | 20102 |
| 2022-07-18 | 9.81 | $9.82 | 94745 |
| 2022-07-15 | 9.81 | $9.81 | 713115 |
| 2022-07-14 | 9.81 | $9.81 | 153263 |
| 2022-07-13 | 9.81 | $9.81 | 29005 |
| 2022-07-12 | 9.81 | $9.82 | 911438 |
| 2022-07-11 | 9.81 | $9.81 | 4.6M |
| 2022-07-08 | 9.81 | $9.81 | 84673 |
| 2022-07-07 | 9.81 | $9.81 | 81237 |
| 2022-07-06 | 9.81 | $9.81 | 44925 |
| 2022-07-05 | 9.82 | $9.81 | 38055 |
| 2022-07-01 | 9.82 | $9.81 | 38001 |
| 2022-06-30 | 9.82 | $9.82 | 3.3M |
| 2022-06-29 | 9.82 | $9.81 | 38585 |
| 2022-06-28 | 9.82 | $9.82 | 117603 |
| 2022-06-27 | 9.82 | $9.81 | 37314 |
| 2022-06-24 | 9.82 | $9.81 | 40597 |
| 2022-06-23 | 9.82 | $9.81 | 51669 |
| 2022-06-22 | 9.83 | $9.81 | 25404 |
| 2022-06-21 | 9.83 | $9.82 | 1.7M |
| 2022-06-17 | 9.83 | $9.82 | 1.3M |
| 2022-06-16 | 9.83 | $9.82 | 139697 |
| 2022-06-15 | 9.83 | $9.83 | 160168 |
| 2022-06-14 | 9.83 | $9.81 | 126662 |
| 2022-06-13 | 9.83 | $9.81 | 516892 |
| 2022-06-10 | 9.84 | $9.84 | 37032 |
| 2022-06-09 | 9.83 | $9.83 | 177495 |
| 2022-06-08 | 9.84 | $9.84 | 71389 |
| 2022-06-07 | 9.83 | $9.85 | 64279 |
| 2022-06-06 | 9.83 | $9.84 | 110348 |
| 2022-06-03 | 9.83 | $9.84 | 35106 |
| 2022-06-02 | 9.83 | $9.84 | 19110 |
| 2022-06-01 | 9.83 | $9.85 | 155717 |
| 2022-05-31 | 9.83 | $9.82 | 58368 |
| 2022-05-27 | 9.83 | $9.82 | 34787 |
| 2022-05-26 | 9.83 | $9.83 | 150742 |
| 2022-05-25 | 9.83 | $9.83 | 19037 |
| 2022-05-24 | 9.84 | $9.83 | 95623 |
| 2022-05-23 | 9.84 | $9.81 | 24218 |
| 2022-05-20 | 9.84 | $9.81 | 551180 |
| 2022-05-19 | 9.85 | $9.85 | 9333 |
| 2022-05-18 | 9.85 | $9.84 | 52723 |
| 2022-05-17 | 9.85 | $9.85 | 28340 |
| 2022-05-16 | 9.85 | $9.84 | 13001 |
| 2022-05-13 | 9.85 | $9.83 | 542306 |
| 2022-05-12 | 9.86 | $9.81 | 1.5M |
| 2022-05-11 | 9.86 | $9.80 | 546143 |
| 2022-05-10 | 9.87 | $9.82 | 786480 |
| 2022-05-09 | 9.88 | $9.87 | 419774 |
| 2022-05-06 | 9.88 | $9.85 | 78201 |
| 2022-05-05 | 9.89 | $9.86 | 419276 |
| 2022-05-04 | 9.89 | $9.87 | 546966 |
| 2022-05-03 | 9.90 | $9.87 | 25945 |
| 2022-05-02 | 9.90 | $9.87 | 153915 |
| 2022-04-29 | 9.91 | $9.87 | 116669 |
| 2022-04-28 | 9.91 | $9.89 | 196666 |
| 2022-04-27 | 9.91 | $9.88 | 75276 |
| 2022-04-26 | 9.92 | $9.88 | 201131 |
| 2022-04-25 | 9.92 | $9.89 | 46161 |
| 2022-04-22 | 9.93 | $9.90 | 124087 |
| 2022-04-21 | 9.93 | $9.91 | 247318 |
| 2022-04-20 | 9.93 | $9.91 | 299649 |
| 2022-04-19 | 9.93 | $9.92 | 557167 |
| 2022-04-18 | 9.93 | $9.93 | 651931 |
| 2022-04-14 | 9.93 | $9.92 | 201502 |
| 2022-04-13 | 9.94 | $9.95 | 96975 |
| 2022-04-12 | 9.93 | $9.94 | 35637 |
| 2022-04-11 | 9.93 | $9.93 | 46608 |
| 2022-04-08 | 9.93 | $9.94 | 28962 |
| 2022-04-07 | 9.93 | $9.93 | 24838 |
| 2022-04-06 | 9.93 | $9.94 | 822517 |
| 2022-04-05 | 9.93 | $9.93 | 850854 |
| 2022-04-04 | 9.93 | $9.93 | 29384 |
| 2022-04-01 | 9.93 | $9.93 | 40633 |
| 2022-03-31 | 9.93 | $9.94 | 97303 |
| 2022-03-30 | 9.93 | $9.93 | 35578 |
| 2022-03-29 | 9.93 | $9.94 | 448983 |
| 2022-03-28 | 9.93 | $9.92 | 91189 |
| 2022-03-25 | 9.93 | $9.93 | 79481 |
| 2022-03-24 | 9.92 | $9.93 | 93693 |
| 2022-03-23 | 9.92 | $9.94 | 71236 |
| 2022-03-22 | 9.92 | $9.95 | 192803 |
| 2022-03-21 | 9.92 | $9.92 | 141279 |
| 2022-03-18 | 9.92 | $9.94 | 111843 |
| 2022-03-17 | 9.91 | $9.94 | 122862 |
| 2022-03-16 | 9.91 | $9.92 | 34137 |
| 2022-03-15 | 9.91 | $9.91 | 78259 |
| 2022-03-14 | 9.91 | $9.91 | 116855 |
| 2022-03-11 | 9.91 | $9.92 | 401444 |
| 2022-03-10 | 9.91 | $9.93 | 83312 |
| 2022-03-09 | 9.90 | $9.93 | 267905 |
| 2022-03-08 | 9.90 | $9.92 | 1.3M |
| 2022-03-07 | 9.90 | $9.86 | 785256 |
| 2022-03-04 | 9.91 | $9.90 | 161986 |
| 2022-03-03 | 9.91 | $9.90 | 136745 |
| 2022-03-02 | 9.91 | $9.91 | 646839 |
| 2022-03-01 | 9.91 | $9.91 | 260739 |
| 2022-02-28 | 9.91 | $9.89 | 169753 |
| 2022-02-25 | 9.91 | $9.90 | 349303 |
| 2022-02-24 | 9.91 | $9.92 | 206758 |
| 2022-02-23 | 9.91 | $9.90 | 1.5M |
| 2022-02-22 | 9.92 | $9.89 | 652797 |
| 2022-02-18 | 9.92 | $9.92 | 531067 |
| 2022-02-17 | 9.92 | $9.90 | 540064 |
| 2022-02-16 | 9.92 | $9.91 | 525955 |
| 2022-02-15 | 9.92 | $9.91 | 439362 |
| 2022-02-14 | 9.92 | $9.92 | 159848 |
| 2022-02-11 | 9.92 | $9.91 | 37399 |
| 2022-02-10 | 9.92 | $9.92 | 220449 |
| 2022-02-09 | 9.93 | $9.93 | 453811 |
| 2022-02-08 | 9.93 | $9.92 | 156348 |
| 2022-02-07 | 9.93 | $9.92 | 196858 |
| 2022-02-04 | 9.93 | $9.93 | 585856 |
| 2022-02-03 | 9.93 | $9.94 | 370342 |
| 2022-02-02 | 9.94 | $9.96 | 212833 |
| 2022-02-01 | 9.94 | $9.94 | 181145 |
| 2022-01-31 | 9.94 | $9.90 | 231660 |
| 2022-01-28 | 9.95 | $9.93 | 252198 |
| 2022-01-27 | 9.95 | $9.91 | 135041 |
| 2022-01-26 | 9.96 | $9.91 | 289474 |
| 2022-01-25 | 9.97 | $9.87 | 276891 |
| 2022-01-24 | 9.98 | $9.85 | 900907 |
| 2022-01-21 | 9.99 | $9.94 | 591129 |
| 2022-01-20 | 10.00 | $9.94 | 364205 |
| 2022-01-19 | 10.01 | $9.95 | 767721 |
| 2022-01-18 | 10.02 | $9.96 | 290123 |
| 2022-01-14 | 10.03 | $10.00 | 170407 |
| 2022-01-13 | 10.03 | $9.98 | 241263 |
| 2022-01-12 | 10.04 | $10.01 | 156805 |
| 2022-01-11 | 10.04 | $10.01 | 139748 |
| 2022-01-10 | 10.05 | $10.00 | 385949 |
| 2022-01-07 | 10.05 | $10.04 | 373015 |
| 2022-01-06 | 10.06 | $10.05 | 484388 |
| 2022-01-05 | 10.06 | $10.01 | 813580 |
| 2022-01-04 | 10.07 | $10.05 | 724740 |
| 2022-01-03 | 10.07 | $10.06 | 179846 |
| 2021-12-31 | 10.08 | $10.06 | 183116 |
| 2021-12-30 | 10.08 | $10.05 | 92501 |
| 2021-12-29 | 10.09 | $10.05 | 313323 |
| 2021-12-28 | 10.10 | $10.02 | 329713 |
| 2021-12-27 | 10.11 | $10.03 | 319986 |
| 2021-12-23 | 10.12 | $10.10 | 413357 |
| 2021-12-22 | 10.13 | $10.09 | 236405 |
| 2021-12-21 | 10.14 | $10.09 | 301695 |
| 2021-12-20 | 10.16 | $10.05 | 197581 |
| 2021-12-17 | 10.18 | $10.08 | 308266 |
| 2021-12-16 | 10.20 | $10.05 | 604275 |
| 2021-12-15 | 10.22 | $10.13 | 780725 |
| 2021-12-14 | 10.25 | $10.11 | 333489 |
| 2021-12-13 | 10.28 | $10.10 | 448170 |
| 2021-12-10 | 10.31 | $10.13 | 140665 |
| 2021-12-09 | 10.34 | $10.17 | 277937 |
| 2021-12-08 | 10.37 | $10.26 | 197273 |
| 2021-12-07 | 10.39 | $10.20 | 331339 |
| 2021-12-06 | 10.43 | $10.19 | 514354 |
| 2021-12-03 | 10.46 | $10.18 | 962579 |
| 2021-12-02 | 10.50 | $10.17 | 1.2M |
| 2021-12-01 | 10.54 | $10.17 | 809858 |
| 2021-11-30 | 10.59 | $10.26 | 1.1M |
| 2021-11-29 | 10.63 | $10.44 | 424725 |
| 2021-11-26 | 10.66 | $10.44 | 731264 |
| 2021-11-24 | 10.68 | $10.47 | 437943 |
| 2021-11-23 | 10.71 | $10.56 | 453478 |
| 2021-11-22 | 10.72 | $10.48 | 1.1M |
| 2021-11-19 | 10.75 | $10.65 | 715999 |
| 2021-11-18 | 10.75 | $10.68 | 1.0M |
| 2021-11-17 | 10.75 | $10.86 | 1.3M |
| 2021-11-16 | 10.73 | $10.85 | 699439 |
| 2021-11-15 | 10.70 | $10.96 | 1.4M |
| 2021-11-12 | 10.66 | $10.76 | 760893 |
| 2021-11-11 | 10.64 | $10.62 | 425559 |
| 2021-11-10 | 10.62 | $10.51 | 539387 |
| 2021-11-09 | 10.62 | $10.67 | 922203 |
| 2021-11-08 | 10.59 | $10.78 | 855970 |
| 2021-11-05 | 10.55 | $10.76 | 1.2M |
| 2021-11-04 | 10.51 | $10.69 | 1.7M |
| 2021-11-03 | 10.47 | $10.85 | 1.6M |
| 2021-11-02 | 10.42 | $10.96 | 2.0M |
| 2021-11-01 | 10.34 | $10.86 | 2.2M |
| 2021-10-29 | 10.28 | $10.96 | 3.0M |
| 2021-10-28 | 10.20 | $10.45 | 2.6M |
| 2021-10-27 | 10.16 | $10.40 | 3.7M |
| 2021-10-26 | 10.13 | $10.70 | 11.1M |
| 2021-10-25 | 10.07 | $10.41 | 3.8M |
| 2021-10-22 | 10.03 | $10.16 | 2.1M |
| 2021-10-21 | 10.01 | $10.15 | 4.2M |
| 2021-10-20 | 10.00 | $10.10 | 6.3M |
| 2021-10-19 | 9.99 | $9.99 | 418594 |
| 2021-10-18 | 9.98 | $9.99 | 517610 |
| 2021-10-15 | 9.98 | $9.98 | 796039 |
| 2021-10-14 | 9.98 | $9.98 | 140574 |
| 2021-10-13 | 9.98 | $9.99 | 98429 |
| 2021-10-12 | 9.98 | $9.99 | 705253 |
| 2021-10-11 | 9.98 | $10.00 | 478902 |
| 2021-10-08 | 9.98 | $9.97 | 114415 |
| 2021-10-07 | 9.98 | $9.99 | 112777 |
| 2021-10-06 | 9.98 | $9.98 | 190913 |
| 2021-10-05 | 9.98 | $9.98 | 39797 |
| 2021-10-04 | 9.98 | $9.99 | 250731 |
| 2021-10-01 | 9.97 | $9.99 | 286538 |
| 2021-09-30 | 9.97 | $9.95 | 141151 |
| 2021-09-29 | 9.97 | $9.99 | 193466 |
| 2021-09-28 | 9.97 | $9.99 | 509048 |
| 2021-09-27 | 9.97 | $9.99 | 653444 |
| 2021-09-24 | 9.97 | $9.99 | 112685 |
| 2021-09-23 | 9.96 | $9.97 | 131775 |
| 2021-09-22 | 9.96 | $9.97 | 64699 |
| 2021-09-21 | 9.96 | $9.96 | 421242 |
| 2021-09-20 | 9.96 | $9.94 | 218048 |
| 2021-09-17 | 9.96 | $9.97 | 81533 |
| 2021-09-16 | 9.95 | $9.95 | 25903 |
| 2021-09-15 | 9.95 | $9.93 | 139017 |
| 2021-09-14 | 9.95 | $9.95 | 127085 |
| 2021-09-13 | 9.95 | $9.98 | 292539 |
| 2021-09-10 | 9.95 | $10.00 | 214920 |
| 2021-09-09 | 9.94 | $10.01 | 445964 |
| 2021-09-08 | 9.93 | $10.01 | 2.2M |
| 2021-09-07 | 9.93 | $9.95 | 338950 |
| 2021-09-03 | 9.92 | $9.99 | 693965 |
| 2021-09-02 | 9.92 | $9.92 | 92654 |
| 2021-09-01 | 9.92 | $9.91 | 112932 |
| 2021-08-31 | 9.92 | $9.92 | 97752 |
| 2021-08-30 | 9.92 | $9.91 | 79567 |
| 2021-08-27 | 9.92 | $9.91 | 63292 |
| 2021-08-26 | 9.92 | $9.93 | 49341 |
| 2021-08-25 | 9.92 | $9.93 | 470023 |
| 2021-08-24 | 9.92 | $9.90 | 154447 |
| 2021-08-23 | 9.92 | $9.93 | 359716 |
| 2021-08-20 | 9.92 | $9.92 | 296301 |
| 2021-08-19 | 9.92 | $9.91 | 392831 |
| 2021-08-18 | 9.92 | $9.93 | 207014 |
| 2021-08-17 | 9.92 | $9.90 | 447890 |
| 2021-08-16 | 9.92 | $9.91 | 488183 |
| 2021-08-13 | 9.93 | $9.91 | 58030 |
| 2021-08-12 | 9.93 | $9.91 | 190047 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.20
2023-03-07
Close Price
$10.21
Vol: 9.5M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.81
Average
10.00
Maximum
10.87
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-03-07 | 10.20 | $10.21 | 9.5M |
| 2023-03-06 | 10.19 | $10.20 | 323376 |
| 2023-03-03 | 10.19 | $10.20 | 393019 |
| 2023-03-02 | 10.18 | $10.20 | 832771 |
| 2023-03-01 | 10.18 | $10.19 | 686477 |
| 2023-02-28 | 10.17 | $10.18 | 2.7M |
| 2023-02-27 | 10.17 | $10.20 | 3.2M |
| 2023-02-24 | 10.16 | $10.15 | 362066 |
| 2023-02-23 | 10.16 | $10.15 | 9693 |
| 2023-02-22 | 10.16 | $10.15 | 121220 |
| 2023-02-21 | 10.16 | $10.15 | 11582 |
| 2023-02-17 | 10.16 | $10.15 | 60681 |
| 2023-02-16 | 10.16 | $10.14 | 331973 |
| 2023-02-15 | 10.16 | $10.14 | 28327 |
| 2023-02-14 | 10.16 | $10.14 | 30548 |
| 2023-02-13 | 10.16 | $10.13 | 182273 |
| 2023-02-10 | 10.16 | $10.15 | 4.3M |
| 2023-02-09 | 10.16 | $10.15 | 3.5M |
| 2023-02-08 | 10.16 | $10.15 | 86478 |
| 2023-02-07 | 10.16 | $10.15 | 656501 |
| 2023-02-06 | 10.16 | $10.15 | 94454 |
| 2023-02-03 | 10.16 | $10.15 | 821352 |
| 2023-02-02 | 10.15 | $10.15 | 495581 |
| 2023-02-01 | 10.15 | $10.15 | 609286 |
| 2023-01-31 | 10.15 | $10.15 | 1.9M |
| 2023-01-30 | 10.14 | $10.15 | 81706 |
| 2023-01-27 | 10.14 | $10.15 | 1.3M |
| 2023-01-26 | 10.13 | $10.13 | 66035 |
| 2023-01-25 | 10.12 | $10.14 | 1.5M |
| 2023-01-24 | 10.12 | $10.13 | 50266 |
| 2023-01-23 | 10.11 | $10.12 | 467493 |
| 2023-01-20 | 10.10 | $10.11 | 376573 |
| 2023-01-19 | 10.10 | $10.09 | 382881 |
| 2023-01-18 | 10.09 | $10.09 | 16739 |
| 2023-01-17 | 10.09 | $10.10 | 58658 |
| 2023-01-13 | 10.09 | $10.09 | 96797 |
| 2023-01-12 | 10.08 | $10.09 | 345703 |
| 2023-01-11 | 10.07 | $10.09 | 326568 |
| 2023-01-10 | 10.07 | $10.09 | 591209 |
| 2023-01-09 | 10.06 | $10.07 | 121843 |
| 2023-01-06 | 10.05 | $10.05 | 1.5M |
| 2023-01-05 | 10.05 | $10.06 | 1.4M |
| 2023-01-04 | 10.05 | $10.04 | 204534 |
| 2023-01-03 | 10.05 | $10.05 | 135845 |
| 2022-12-30 | 10.04 | $10.04 | 1.1M |
| 2022-12-29 | 10.04 | $10.04 | 1.5M |
| 2022-12-28 | 10.04 | $10.05 | 733708 |
| 2022-12-27 | 10.03 | $10.05 | 825211 |
| 2022-12-23 | 10.03 | $10.04 | 5.5M |
| 2022-12-22 | 10.02 | $10.04 | 6.9M |
| 2022-12-21 | 10.01 | $10.01 | 164627 |
| 2022-12-20 | 10.01 | $10.01 | 34718 |
| 2022-12-19 | 10.01 | $10.02 | 14154 |
| 2022-12-16 | 10.00 | $10.00 | 220475 |
| 2022-12-15 | 10.00 | $10.01 | 46793 |
| 2022-12-14 | 10.00 | $10.02 | 100704 |
| 2022-12-13 | 9.99 | $10.00 | 512852 |
| 2022-12-12 | 9.99 | $10.02 | 142423 |
| 2022-12-09 | 9.98 | $9.99 | 143099 |
| 2022-12-08 | 9.97 | $9.97 | 550038 |
| 2022-12-07 | 9.97 | $9.99 | 57951 |
| 2022-12-06 | 9.97 | $9.98 | 124945 |
| 2022-12-05 | 9.96 | $9.97 | 141501 |
| 2022-12-02 | 9.96 | $9.97 | 101330 |
| 2022-12-01 | 9.96 | $9.95 | 156162 |
| 2022-11-30 | 9.96 | $9.95 | 170961 |
| 2022-11-29 | 9.96 | $9.96 | 30076 |
| 2022-11-28 | 9.96 | $9.96 | 35545 |
| 2022-11-25 | 9.96 | $9.95 | 44603 |
| 2022-11-23 | 9.96 | $9.96 | 105040 |
| 2022-11-22 | 9.96 | $9.95 | 150227 |
| 2022-11-21 | 9.96 | $9.96 | 154841 |
| 2022-11-18 | 9.96 | $9.95 | 8916 |
| 2022-11-17 | 9.96 | $9.95 | 210703 |
| 2022-11-16 | 9.96 | $9.95 | 539102 |
| 2022-11-15 | 9.96 | $9.95 | 547189 |
| 2022-11-14 | 9.96 | $9.96 | 54246 |
| 2022-11-11 | 9.96 | $9.94 | 654662 |
| 2022-11-10 | 9.96 | $9.96 | 122859 |
| 2022-11-09 | 9.96 | $9.95 | 92341 |
| 2022-11-08 | 9.96 | $9.96 | 101340 |
| 2022-11-07 | 9.96 | $9.95 | 89549 |
| 2022-11-04 | 9.96 | $9.96 | 93380 |
| 2022-11-03 | 9.95 | $9.97 | 162623 |
| 2022-11-02 | 9.95 | $9.96 | 102672 |
| 2022-11-01 | 9.94 | $9.96 | 151387 |
| 2022-10-31 | 9.94 | $9.95 | 133867 |
| 2022-10-28 | 9.93 | $9.95 | 270132 |
| 2022-10-27 | 9.93 | $9.94 | 471639 |
| 2022-10-26 | 9.93 | $9.93 | 75362 |
| 2022-10-25 | 9.92 | $9.93 | 36074 |
| 2022-10-24 | 9.92 | $9.91 | 26020 |
| 2022-10-21 | 9.92 | $9.91 | 95298 |
| 2022-10-20 | 9.92 | $9.92 | 53321 |
| 2022-10-19 | 9.92 | $9.92 | 3469 |
| 2022-10-18 | 9.92 | $9.92 | 11303 |
| 2022-10-17 | 9.92 | $9.91 | 24546 |
| 2022-10-14 | 9.92 | $9.92 | 62978 |
| 2022-10-13 | 9.92 | $9.92 | 8332 |
| 2022-10-12 | 9.92 | $9.93 | 217449 |
| 2022-10-11 | 9.91 | $9.91 | 17965 |
| 2022-10-10 | 9.91 | $9.93 | 22189 |
| 2022-10-07 | 9.91 | $9.92 | 9159 |
| 2022-10-06 | 9.90 | $9.91 | 162058 |
| 2022-10-05 | 9.90 | $9.92 | 82031 |
| 2022-10-04 | 9.90 | $9.90 | 652733 |
| 2022-10-03 | 9.89 | $9.89 | 80203 |
| 2022-09-30 | 9.89 | $9.89 | 16745 |
| 2022-09-29 | 9.89 | $9.89 | 9931 |
| 2022-09-28 | 9.89 | $9.89 | 12703 |
| 2022-09-27 | 9.89 | $9.88 | 330987 |
| 2022-09-26 | 9.89 | $9.89 | 83193 |
| 2022-09-23 | 9.89 | $9.89 | 17388 |
| 2022-09-22 | 9.89 | $9.89 | 196951 |
| 2022-09-21 | 9.89 | $9.89 | 122019 |
| 2022-09-20 | 9.89 | $9.89 | 293058 |
| 2022-09-19 | 9.88 | $9.89 | 101579 |
| 2022-09-16 | 9.88 | $9.89 | 80371 |
| 2022-09-15 | 9.88 | $9.88 | 38342 |
| 2022-09-14 | 9.88 | $9.90 | 1.3M |
| 2022-09-13 | 9.87 | $9.87 | 14110 |
| 2022-09-12 | 9.87 | $9.88 | 164160 |
| 2022-09-09 | 9.87 | $9.86 | 254911 |
| 2022-09-08 | 9.87 | $9.86 | 269860 |
| 2022-09-07 | 9.87 | $9.87 | 23357 |
| 2022-09-06 | 9.87 | $9.87 | 15079 |
| 2022-09-02 | 9.87 | $9.87 | 8879 |
| 2022-09-01 | 9.87 | $9.86 | 24455 |
| 2022-08-31 | 9.87 | $9.87 | 463161 |
| 2022-08-30 | 9.87 | $9.87 | 10640 |
| 2022-08-29 | 9.87 | $9.86 | 8659 |
| 2022-08-26 | 9.87 | $9.86 | 168929 |
| 2022-08-25 | 9.87 | $9.86 | 404887 |
| 2022-08-24 | 9.87 | $9.87 | 128557 |
| 2022-08-23 | 9.87 | $9.87 | 6064 |
| 2022-08-22 | 9.86 | $9.86 | 112696 |
| 2022-08-19 | 9.86 | $9.87 | 80969 |
| 2022-08-18 | 9.86 | $9.87 | 555369 |
| 2022-08-17 | 9.86 | $9.87 | 280662 |
| 2022-08-16 | 9.85 | $9.86 | 51379 |
| 2022-08-15 | 9.85 | $9.86 | 76664 |
| 2022-08-12 | 9.85 | $9.84 | 5695 |
| 2022-08-11 | 9.85 | $9.85 | 12410 |
| 2022-08-10 | 9.85 | $9.85 | 9915 |
| 2022-08-09 | 9.84 | $9.84 | 231691 |
| 2022-08-08 | 9.84 | $9.84 | 98282 |
| 2022-08-05 | 9.84 | $9.84 | 39280 |
| 2022-08-04 | 9.84 | $9.85 | 13359 |
| 2022-08-03 | 9.84 | $9.85 | 28444 |
| 2022-08-02 | 9.84 | $9.85 | 113318 |
| 2022-08-01 | 9.84 | $9.85 | 13969 |
| 2022-07-29 | 9.83 | $9.85 | 15112 |
| 2022-07-28 | 9.83 | $9.85 | 606115 |
| 2022-07-27 | 9.82 | $9.83 | 35336 |
| 2022-07-26 | 9.82 | $9.83 | 106945 |
| 2022-07-25 | 9.82 | $9.83 | 83170 |
| 2022-07-22 | 9.82 | $9.83 | 26807 |
| 2022-07-21 | 9.81 | $9.82 | 29086 |
| 2022-07-20 | 9.81 | $9.82 | 87743 |
| 2022-07-19 | 9.81 | $9.83 | 20102 |
| 2022-07-18 | 9.81 | $9.82 | 94745 |
| 2022-07-15 | 9.81 | $9.81 | 713115 |
| 2022-07-14 | 9.81 | $9.81 | 153263 |
| 2022-07-13 | 9.81 | $9.81 | 29005 |
| 2022-07-12 | 9.81 | $9.82 | 911438 |
| 2022-07-11 | 9.81 | $9.81 | 4.6M |
| 2022-07-08 | 9.81 | $9.81 | 84673 |
| 2022-07-07 | 9.81 | $9.81 | 81237 |
| 2022-07-06 | 9.81 | $9.81 | 44925 |
| 2022-07-05 | 9.81 | $9.81 | 38055 |
| 2022-07-01 | 9.81 | $9.81 | 38001 |
| 2022-06-30 | 9.81 | $9.82 | 3.3M |
| 2022-06-29 | 9.81 | $9.81 | 38585 |
| 2022-06-28 | 9.81 | $9.82 | 117603 |
| 2022-06-27 | 9.81 | $9.81 | 37314 |
| 2022-06-24 | 9.81 | $9.81 | 40597 |
| 2022-06-23 | 9.81 | $9.81 | 51669 |
| 2022-06-22 | 9.82 | $9.81 | 25404 |
| 2022-06-21 | 9.82 | $9.82 | 1.7M |
| 2022-06-17 | 9.82 | $9.82 | 1.3M |
| 2022-06-16 | 9.82 | $9.82 | 139697 |
| 2022-06-15 | 9.82 | $9.83 | 160168 |
| 2022-06-14 | 9.82 | $9.81 | 126662 |
| 2022-06-13 | 9.82 | $9.81 | 516892 |
| 2022-06-10 | 9.83 | $9.84 | 37032 |
| 2022-06-09 | 9.83 | $9.83 | 177495 |
| 2022-06-08 | 9.83 | $9.84 | 71389 |
| 2022-06-07 | 9.83 | $9.85 | 64279 |
| 2022-06-06 | 9.82 | $9.84 | 110348 |
| 2022-06-03 | 9.82 | $9.84 | 35106 |
| 2022-06-02 | 9.82 | $9.84 | 19110 |
| 2022-06-01 | 9.82 | $9.85 | 155717 |
| 2022-05-31 | 9.81 | $9.82 | 58368 |
| 2022-05-27 | 9.82 | $9.82 | 34787 |
| 2022-05-26 | 9.82 | $9.83 | 150742 |
| 2022-05-25 | 9.82 | $9.83 | 19037 |
| 2022-05-24 | 9.82 | $9.83 | 95623 |
| 2022-05-23 | 9.82 | $9.81 | 24218 |
| 2022-05-20 | 9.82 | $9.81 | 551180 |
| 2022-05-19 | 9.83 | $9.85 | 9333 |
| 2022-05-18 | 9.83 | $9.84 | 52723 |
| 2022-05-17 | 9.83 | $9.85 | 28340 |
| 2022-05-16 | 9.83 | $9.84 | 13001 |
| 2022-05-13 | 9.83 | $9.83 | 542306 |
| 2022-05-12 | 9.83 | $9.81 | 1.5M |
| 2022-05-11 | 9.84 | $9.80 | 546143 |
| 2022-05-10 | 9.86 | $9.82 | 786480 |
| 2022-05-09 | 9.87 | $9.87 | 419774 |
| 2022-05-06 | 9.87 | $9.85 | 78201 |
| 2022-05-05 | 9.87 | $9.86 | 419276 |
| 2022-05-04 | 9.88 | $9.87 | 546966 |
| 2022-05-03 | 9.88 | $9.87 | 25945 |
| 2022-05-02 | 9.89 | $9.87 | 153915 |
| 2022-04-29 | 9.89 | $9.87 | 116669 |
| 2022-04-28 | 9.90 | $9.89 | 196666 |
| 2022-04-27 | 9.90 | $9.88 | 75276 |
| 2022-04-26 | 9.91 | $9.88 | 201131 |
| 2022-04-25 | 9.91 | $9.89 | 46161 |
| 2022-04-22 | 9.92 | $9.90 | 124087 |
| 2022-04-21 | 9.93 | $9.91 | 247318 |
| 2022-04-20 | 9.93 | $9.91 | 299649 |
| 2022-04-19 | 9.93 | $9.92 | 557167 |
| 2022-04-18 | 9.93 | $9.93 | 651931 |
| 2022-04-14 | 9.94 | $9.92 | 201502 |
| 2022-04-13 | 9.94 | $9.95 | 96975 |
| 2022-04-12 | 9.94 | $9.94 | 35637 |
| 2022-04-11 | 9.93 | $9.93 | 46608 |
| 2022-04-08 | 9.93 | $9.94 | 28962 |
| 2022-04-07 | 9.93 | $9.93 | 24838 |
| 2022-04-06 | 9.93 | $9.94 | 822517 |
| 2022-04-05 | 9.93 | $9.93 | 850854 |
| 2022-04-04 | 9.93 | $9.93 | 29384 |
| 2022-04-01 | 9.93 | $9.93 | 40633 |
| 2022-03-31 | 9.93 | $9.94 | 97303 |
| 2022-03-30 | 9.93 | $9.93 | 35578 |
| 2022-03-29 | 9.93 | $9.94 | 448983 |
| 2022-03-28 | 9.93 | $9.92 | 91189 |
| 2022-03-25 | 9.93 | $9.93 | 79481 |
| 2022-03-24 | 9.93 | $9.93 | 93693 |
| 2022-03-23 | 9.92 | $9.94 | 71236 |
| 2022-03-22 | 9.92 | $9.95 | 192803 |
| 2022-03-21 | 9.91 | $9.92 | 141279 |
| 2022-03-18 | 9.91 | $9.94 | 111843 |
| 2022-03-17 | 9.91 | $9.94 | 122862 |
| 2022-03-16 | 9.90 | $9.92 | 34137 |
| 2022-03-15 | 9.90 | $9.91 | 78259 |
| 2022-03-14 | 9.90 | $9.91 | 116855 |
| 2022-03-11 | 9.90 | $9.92 | 401444 |
| 2022-03-10 | 9.90 | $9.93 | 83312 |
| 2022-03-09 | 9.89 | $9.93 | 267905 |
| 2022-03-08 | 9.89 | $9.92 | 1.3M |
| 2022-03-07 | 9.88 | $9.86 | 785256 |
| 2022-03-04 | 9.89 | $9.90 | 161986 |
| 2022-03-03 | 9.89 | $9.90 | 136745 |
| 2022-03-02 | 9.89 | $9.91 | 646839 |
| 2022-03-01 | 9.89 | $9.91 | 260739 |
| 2022-02-28 | 9.89 | $9.89 | 169753 |
| 2022-02-25 | 9.89 | $9.90 | 349303 |
| 2022-02-24 | 9.89 | $9.92 | 206758 |
| 2022-02-23 | 9.89 | $9.90 | 1.5M |
| 2022-02-22 | 9.89 | $9.89 | 652797 |
| 2022-02-18 | 9.89 | $9.92 | 531067 |
| 2022-02-17 | 9.89 | $9.90 | 540064 |
| 2022-02-16 | 9.89 | $9.91 | 525955 |
| 2022-02-15 | 9.89 | $9.91 | 439362 |
| 2022-02-14 | 9.89 | $9.92 | 159848 |
| 2022-02-11 | 9.89 | $9.91 | 37399 |
| 2022-02-10 | 9.89 | $9.92 | 220449 |
| 2022-02-09 | 9.89 | $9.93 | 453811 |
| 2022-02-08 | 9.89 | $9.92 | 156348 |
| 2022-02-07 | 9.89 | $9.92 | 196858 |
| 2022-02-04 | 9.89 | $9.93 | 585856 |
| 2022-02-03 | 9.89 | $9.94 | 370342 |
| 2022-02-02 | 9.89 | $9.96 | 212833 |
| 2022-02-01 | 9.88 | $9.94 | 181145 |
| 2022-01-31 | 9.88 | $9.90 | 231660 |
| 2022-01-28 | 9.88 | $9.93 | 252198 |
| 2022-01-27 | 9.88 | $9.91 | 135041 |
| 2022-01-26 | 9.89 | $9.91 | 289474 |
| 2022-01-25 | 9.89 | $9.87 | 276891 |
| 2022-01-24 | 9.91 | $9.85 | 900907 |
| 2022-01-21 | 9.93 | $9.94 | 591129 |
| 2022-01-20 | 9.94 | $9.94 | 364205 |
| 2022-01-19 | 9.95 | $9.95 | 767721 |
| 2022-01-18 | 9.96 | $9.96 | 290123 |
| 2022-01-14 | 9.97 | $10.00 | 170407 |
| 2022-01-13 | 9.97 | $9.98 | 241263 |
| 2022-01-12 | 9.98 | $10.01 | 156805 |
| 2022-01-11 | 9.98 | $10.01 | 139748 |
| 2022-01-10 | 9.99 | $10.00 | 385949 |
| 2022-01-07 | 10.00 | $10.04 | 373015 |
| 2022-01-06 | 10.00 | $10.05 | 484388 |
| 2022-01-05 | 10.00 | $10.01 | 813580 |
| 2022-01-04 | 10.01 | $10.05 | 724740 |
| 2022-01-03 | 10.01 | $10.06 | 179846 |
| 2021-12-31 | 10.01 | $10.06 | 183116 |
| 2021-12-30 | 10.01 | $10.05 | 92501 |
| 2021-12-29 | 10.02 | $10.05 | 313323 |
| 2021-12-28 | 10.03 | $10.02 | 329713 |
| 2021-12-27 | 10.04 | $10.03 | 319986 |
| 2021-12-23 | 10.06 | $10.10 | 413357 |
| 2021-12-22 | 10.06 | $10.09 | 236405 |
| 2021-12-21 | 10.07 | $10.09 | 301695 |
| 2021-12-20 | 10.08 | $10.05 | 197581 |
| 2021-12-17 | 10.11 | $10.08 | 308266 |
| 2021-12-16 | 10.13 | $10.05 | 604275 |
| 2021-12-15 | 10.16 | $10.13 | 780725 |
| 2021-12-14 | 10.18 | $10.11 | 333489 |
| 2021-12-13 | 10.20 | $10.10 | 448170 |
| 2021-12-10 | 10.24 | $10.13 | 140665 |
| 2021-12-09 | 10.27 | $10.17 | 277937 |
| 2021-12-08 | 10.30 | $10.26 | 197273 |
| 2021-12-07 | 10.32 | $10.20 | 331339 |
| 2021-12-06 | 10.36 | $10.19 | 514354 |
| 2021-12-03 | 10.40 | $10.18 | 962579 |
| 2021-12-02 | 10.45 | $10.17 | 1.2M |
| 2021-12-01 | 10.51 | $10.17 | 809858 |
| 2021-11-30 | 10.58 | $10.26 | 1.1M |
| 2021-11-29 | 10.65 | $10.44 | 424725 |
| 2021-11-26 | 10.68 | $10.44 | 731264 |
| 2021-11-24 | 10.72 | $10.47 | 437943 |
| 2021-11-23 | 10.76 | $10.56 | 453478 |
| 2021-11-22 | 10.79 | $10.48 | 1.1M |
| 2021-11-19 | 10.84 | $10.65 | 715999 |
| 2021-11-18 | 10.86 | $10.68 | 1.0M |
| 2021-11-17 | 10.87 | $10.86 | 1.3M |
| 2021-11-16 | 10.85 | $10.85 | 699439 |
| 2021-11-15 | 10.83 | $10.96 | 1.4M |
| 2021-11-12 | 10.78 | $10.76 | 760893 |
| 2021-11-11 | 10.75 | $10.62 | 425559 |
| 2021-11-10 | 10.76 | $10.51 | 539387 |
| 2021-11-09 | 10.79 | $10.67 | 922203 |
| 2021-11-08 | 10.78 | $10.78 | 855970 |
| 2021-11-05 | 10.75 | $10.76 | 1.2M |
| 2021-11-04 | 10.72 | $10.69 | 1.7M |
| 2021-11-03 | 10.70 | $10.85 | 1.6M |
| 2021-11-02 | 10.64 | $10.96 | 2.0M |
| 2021-11-01 | 10.54 | $10.86 | 2.2M |
| 2021-10-29 | 10.45 | $10.96 | 3.0M |
| 2021-10-28 | 10.32 | $10.45 | 2.6M |
| 2021-10-27 | 10.28 | $10.40 | 3.7M |
| 2021-10-26 | 10.24 | $10.70 | 11.1M |
| 2021-10-25 | 10.13 | $10.41 | 3.8M |
| 2021-10-22 | 10.06 | $10.16 | 2.1M |
| 2021-10-21 | 10.04 | $10.15 | 4.2M |
| 2021-10-20 | 10.01 | $10.10 | 6.3M |
| 2021-10-19 | 9.99 | $9.99 | 418594 |
| 2021-10-18 | 9.99 | $9.99 | 517610 |
| 2021-10-15 | 9.99 | $9.98 | 796039 |
| 2021-10-14 | 9.99 | $9.98 | 140574 |
| 2021-10-13 | 9.99 | $9.99 | 98429 |
| 2021-10-12 | 9.99 | $9.99 | 705253 |
| 2021-10-11 | 9.99 | $10.00 | 478902 |
| 2021-10-08 | 9.98 | $9.97 | 114415 |
| 2021-10-07 | 9.99 | $9.99 | 112777 |
| 2021-10-06 | 9.98 | $9.98 | 190913 |
| 2021-10-05 | 9.98 | $9.98 | 39797 |
| 2021-10-04 | 9.98 | $9.99 | 250731 |
| 2021-10-01 | 9.98 | $9.99 | 286538 |
| 2021-09-30 | 9.98 | $9.95 | 141151 |
| 2021-09-29 | 9.98 | $9.99 | 193466 |
| 2021-09-28 | 9.98 | $9.99 | 509048 |
| 2021-09-27 | 9.97 | $9.99 | 653444 |
| 2021-09-24 | 9.97 | $9.99 | 112685 |
| 2021-09-23 | 9.96 | $9.97 | 131775 |
| 2021-09-22 | 9.96 | $9.97 | 64699 |
| 2021-09-21 | 9.96 | $9.96 | 421242 |
| 2021-09-20 | 9.96 | $9.94 | 218048 |
| 2021-09-17 | 9.96 | $9.97 | 81533 |
| 2021-09-16 | 9.96 | $9.95 | 25903 |
| 2021-09-15 | 9.96 | $9.93 | 139017 |
| 2021-09-14 | 9.97 | $9.95 | 127085 |
| 2021-09-13 | 9.97 | $9.98 | 292539 |
| 2021-09-10 | 9.96 | $10.00 | 214920 |
| 2021-09-09 | 9.96 | $10.01 | 445964 |
| 2021-09-08 | 9.94 | $10.01 | 2.2M |
| 2021-09-07 | 9.93 | $9.95 | 338950 |
| 2021-09-03 | 9.92 | $9.99 | 693965 |
| 2021-09-02 | 9.91 | $9.92 | 92654 |
| 2021-09-01 | 9.91 | $9.91 | 112932 |
| 2021-08-31 | 9.91 | $9.92 | 97752 |
| 2021-08-30 | 9.91 | $9.91 | 79567 |
| 2021-08-27 | 9.91 | $9.91 | 63292 |
| 2021-08-26 | 9.91 | $9.93 | 49341 |
| 2021-08-25 | 9.91 | $9.93 | 470023 |
| 2021-08-24 | 9.91 | $9.90 | 154447 |
| 2021-08-23 | 9.91 | $9.93 | 359716 |
| 2021-08-20 | 9.91 | $9.92 | 296301 |
| 2021-08-19 | 9.91 | $9.91 | 392831 |
| 2021-08-18 | 9.91 | $9.93 | 207014 |
| 2021-08-17 | 9.91 | $9.90 | 447890 |
| 2021-08-16 | 9.91 | $9.91 | 488183 |
| 2021-08-13 | 9.91 | $9.91 | 58030 |
| 2021-08-12 | 9.92 | $9.91 | 190047 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.20
2023-03-07
Close Price
$10.21
Vol: 9.5M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.81
Average
10.00
Maximum
10.91
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-03-07 | 10.20 | $10.21 | 9.5M |
| 2023-03-06 | 10.19 | $10.20 | 323376 |
| 2023-03-03 | 10.19 | $10.20 | 393019 |
| 2023-03-02 | 10.18 | $10.20 | 832771 |
| 2023-03-01 | 10.18 | $10.19 | 686477 |
| 2023-02-28 | 10.17 | $10.18 | 2.7M |
| 2023-02-27 | 10.16 | $10.20 | 3.2M |
| 2023-02-24 | 10.15 | $10.15 | 362066 |
| 2023-02-23 | 10.15 | $10.15 | 9693 |
| 2023-02-22 | 10.15 | $10.15 | 121220 |
| 2023-02-21 | 10.15 | $10.15 | 11582 |
| 2023-02-17 | 10.15 | $10.15 | 60681 |
| 2023-02-16 | 10.15 | $10.14 | 331973 |
| 2023-02-15 | 10.15 | $10.14 | 28327 |
| 2023-02-14 | 10.15 | $10.14 | 30548 |
| 2023-02-13 | 10.16 | $10.13 | 182273 |
| 2023-02-10 | 10.16 | $10.15 | 4.3M |
| 2023-02-09 | 10.16 | $10.15 | 3.5M |
| 2023-02-08 | 10.16 | $10.15 | 86478 |
| 2023-02-07 | 10.16 | $10.15 | 656501 |
| 2023-02-06 | 10.16 | $10.15 | 94454 |
| 2023-02-03 | 10.16 | $10.15 | 821352 |
| 2023-02-02 | 10.16 | $10.15 | 495581 |
| 2023-02-01 | 10.16 | $10.15 | 609286 |
| 2023-01-31 | 10.15 | $10.15 | 1.9M |
| 2023-01-30 | 10.15 | $10.15 | 81706 |
| 2023-01-27 | 10.14 | $10.15 | 1.3M |
| 2023-01-26 | 10.14 | $10.13 | 66035 |
| 2023-01-25 | 10.13 | $10.14 | 1.5M |
| 2023-01-24 | 10.12 | $10.13 | 50266 |
| 2023-01-23 | 10.11 | $10.12 | 467493 |
| 2023-01-20 | 10.11 | $10.11 | 376573 |
| 2023-01-19 | 10.10 | $10.09 | 382881 |
| 2023-01-18 | 10.10 | $10.09 | 16739 |
| 2023-01-17 | 10.10 | $10.10 | 58658 |
| 2023-01-13 | 10.09 | $10.09 | 96797 |
| 2023-01-12 | 10.09 | $10.09 | 345703 |
| 2023-01-11 | 10.08 | $10.09 | 326568 |
| 2023-01-10 | 10.07 | $10.09 | 591209 |
| 2023-01-09 | 10.06 | $10.07 | 121843 |
| 2023-01-06 | 10.06 | $10.05 | 1.5M |
| 2023-01-05 | 10.06 | $10.06 | 1.4M |
| 2023-01-04 | 10.05 | $10.04 | 204534 |
| 2023-01-03 | 10.05 | $10.05 | 135845 |
| 2022-12-30 | 10.05 | $10.04 | 1.1M |
| 2022-12-29 | 10.05 | $10.04 | 1.5M |
| 2022-12-28 | 10.05 | $10.05 | 733708 |
| 2022-12-27 | 10.04 | $10.05 | 825211 |
| 2022-12-23 | 10.03 | $10.04 | 5.5M |
| 2022-12-22 | 10.03 | $10.04 | 6.9M |
| 2022-12-21 | 10.02 | $10.01 | 164627 |
| 2022-12-20 | 10.02 | $10.01 | 34718 |
| 2022-12-19 | 10.01 | $10.02 | 14154 |
| 2022-12-16 | 10.01 | $10.00 | 220475 |
| 2022-12-15 | 10.01 | $10.01 | 46793 |
| 2022-12-14 | 10.00 | $10.02 | 100704 |
| 2022-12-13 | 10.00 | $10.00 | 512852 |
| 2022-12-12 | 9.99 | $10.02 | 142423 |
| 2022-12-09 | 9.98 | $9.99 | 143099 |
| 2022-12-08 | 9.97 | $9.97 | 550038 |
| 2022-12-07 | 9.97 | $9.99 | 57951 |
| 2022-12-06 | 9.97 | $9.98 | 124945 |
| 2022-12-05 | 9.96 | $9.97 | 141501 |
| 2022-12-02 | 9.96 | $9.97 | 101330 |
| 2022-12-01 | 9.95 | $9.95 | 156162 |
| 2022-11-30 | 9.96 | $9.95 | 170961 |
| 2022-11-29 | 9.96 | $9.96 | 30076 |
| 2022-11-28 | 9.96 | $9.96 | 35545 |
| 2022-11-25 | 9.96 | $9.95 | 44603 |
| 2022-11-23 | 9.96 | $9.96 | 105040 |
| 2022-11-22 | 9.96 | $9.95 | 150227 |
| 2022-11-21 | 9.96 | $9.96 | 154841 |
| 2022-11-18 | 9.96 | $9.95 | 8916 |
| 2022-11-17 | 9.96 | $9.95 | 210703 |
| 2022-11-16 | 9.96 | $9.95 | 539102 |
| 2022-11-15 | 9.96 | $9.95 | 547189 |
| 2022-11-14 | 9.96 | $9.96 | 54246 |
| 2022-11-11 | 9.96 | $9.94 | 654662 |
| 2022-11-10 | 9.96 | $9.96 | 122859 |
| 2022-11-09 | 9.96 | $9.95 | 92341 |
| 2022-11-08 | 9.96 | $9.96 | 101340 |
| 2022-11-07 | 9.96 | $9.95 | 89549 |
| 2022-11-04 | 9.96 | $9.96 | 93380 |
| 2022-11-03 | 9.96 | $9.97 | 162623 |
| 2022-11-02 | 9.95 | $9.96 | 102672 |
| 2022-11-01 | 9.95 | $9.96 | 151387 |
| 2022-10-31 | 9.94 | $9.95 | 133867 |
| 2022-10-28 | 9.94 | $9.95 | 270132 |
| 2022-10-27 | 9.93 | $9.94 | 471639 |
| 2022-10-26 | 9.93 | $9.93 | 75362 |
| 2022-10-25 | 9.92 | $9.93 | 36074 |
| 2022-10-24 | 9.92 | $9.91 | 26020 |
| 2022-10-21 | 9.92 | $9.91 | 95298 |
| 2022-10-20 | 9.92 | $9.92 | 53321 |
| 2022-10-19 | 9.92 | $9.92 | 3469 |
| 2022-10-18 | 9.92 | $9.92 | 11303 |
| 2022-10-17 | 9.92 | $9.91 | 24546 |
| 2022-10-14 | 9.93 | $9.92 | 62978 |
| 2022-10-13 | 9.92 | $9.92 | 8332 |
| 2022-10-12 | 9.92 | $9.93 | 217449 |
| 2022-10-11 | 9.92 | $9.91 | 17965 |
| 2022-10-10 | 9.92 | $9.93 | 22189 |
| 2022-10-07 | 9.91 | $9.92 | 9159 |
| 2022-10-06 | 9.91 | $9.91 | 162058 |
| 2022-10-05 | 9.90 | $9.92 | 82031 |
| 2022-10-04 | 9.90 | $9.90 | 652733 |
| 2022-10-03 | 9.89 | $9.89 | 80203 |
| 2022-09-30 | 9.89 | $9.89 | 16745 |
| 2022-09-29 | 9.89 | $9.89 | 9931 |
| 2022-09-28 | 9.89 | $9.89 | 12703 |
| 2022-09-27 | 9.89 | $9.88 | 330987 |
| 2022-09-26 | 9.89 | $9.89 | 83193 |
| 2022-09-23 | 9.89 | $9.89 | 17388 |
| 2022-09-22 | 9.89 | $9.89 | 196951 |
| 2022-09-21 | 9.89 | $9.89 | 122019 |
| 2022-09-20 | 9.89 | $9.89 | 293058 |
| 2022-09-19 | 9.89 | $9.89 | 101579 |
| 2022-09-16 | 9.88 | $9.89 | 80371 |
| 2022-09-15 | 9.88 | $9.88 | 38342 |
| 2022-09-14 | 9.88 | $9.90 | 1.3M |
| 2022-09-13 | 9.87 | $9.87 | 14110 |
| 2022-09-12 | 9.87 | $9.88 | 164160 |
| 2022-09-09 | 9.87 | $9.86 | 254911 |
| 2022-09-08 | 9.87 | $9.86 | 269860 |
| 2022-09-07 | 9.87 | $9.87 | 23357 |
| 2022-09-06 | 9.87 | $9.87 | 15079 |
| 2022-09-02 | 9.87 | $9.87 | 8879 |
| 2022-09-01 | 9.87 | $9.86 | 24455 |
| 2022-08-31 | 9.87 | $9.87 | 463161 |
| 2022-08-30 | 9.87 | $9.87 | 10640 |
| 2022-08-29 | 9.87 | $9.86 | 8659 |
| 2022-08-26 | 9.87 | $9.86 | 168929 |
| 2022-08-25 | 9.87 | $9.86 | 404887 |
| 2022-08-24 | 9.87 | $9.87 | 128557 |
| 2022-08-23 | 9.87 | $9.87 | 6064 |
| 2022-08-22 | 9.87 | $9.86 | 112696 |
| 2022-08-19 | 9.87 | $9.87 | 80969 |
| 2022-08-18 | 9.87 | $9.87 | 555369 |
| 2022-08-17 | 9.86 | $9.87 | 280662 |
| 2022-08-16 | 9.86 | $9.86 | 51379 |
| 2022-08-15 | 9.85 | $9.86 | 76664 |
| 2022-08-12 | 9.85 | $9.84 | 5695 |
| 2022-08-11 | 9.85 | $9.85 | 12410 |
| 2022-08-10 | 9.85 | $9.85 | 9915 |
| 2022-08-09 | 9.85 | $9.84 | 231691 |
| 2022-08-08 | 9.85 | $9.84 | 98282 |
| 2022-08-05 | 9.85 | $9.84 | 39280 |
| 2022-08-04 | 9.85 | $9.85 | 13359 |
| 2022-08-03 | 9.85 | $9.85 | 28444 |
| 2022-08-02 | 9.85 | $9.85 | 113318 |
| 2022-08-01 | 9.85 | $9.85 | 13969 |
| 2022-07-29 | 9.84 | $9.85 | 15112 |
| 2022-07-28 | 9.84 | $9.85 | 606115 |
| 2022-07-27 | 9.83 | $9.83 | 35336 |
| 2022-07-26 | 9.83 | $9.83 | 106945 |
| 2022-07-25 | 9.83 | $9.83 | 83170 |
| 2022-07-22 | 9.82 | $9.83 | 26807 |
| 2022-07-21 | 9.82 | $9.82 | 29086 |
| 2022-07-20 | 9.82 | $9.82 | 87743 |
| 2022-07-19 | 9.82 | $9.83 | 20102 |
| 2022-07-18 | 9.81 | $9.82 | 94745 |
| 2022-07-15 | 9.81 | $9.81 | 713115 |
| 2022-07-14 | 9.81 | $9.81 | 153263 |
| 2022-07-13 | 9.81 | $9.81 | 29005 |
| 2022-07-12 | 9.81 | $9.82 | 911438 |
| 2022-07-11 | 9.81 | $9.81 | 4.6M |
| 2022-07-08 | 9.81 | $9.81 | 84673 |
| 2022-07-07 | 9.81 | $9.81 | 81237 |
| 2022-07-06 | 9.81 | $9.81 | 44925 |
| 2022-07-05 | 9.81 | $9.81 | 38055 |
| 2022-07-01 | 9.81 | $9.81 | 38001 |
| 2022-06-30 | 9.81 | $9.82 | 3.3M |
| 2022-06-29 | 9.81 | $9.81 | 38585 |
| 2022-06-28 | 9.81 | $9.82 | 117603 |
| 2022-06-27 | 9.81 | $9.81 | 37314 |
| 2022-06-24 | 9.81 | $9.81 | 40597 |
| 2022-06-23 | 9.82 | $9.81 | 51669 |
| 2022-06-22 | 9.82 | $9.81 | 25404 |
| 2022-06-21 | 9.82 | $9.82 | 1.7M |
| 2022-06-17 | 9.82 | $9.82 | 1.3M |
| 2022-06-16 | 9.82 | $9.82 | 139697 |
| 2022-06-15 | 9.83 | $9.83 | 160168 |
| 2022-06-14 | 9.82 | $9.81 | 126662 |
| 2022-06-13 | 9.83 | $9.81 | 516892 |
| 2022-06-10 | 9.84 | $9.84 | 37032 |
| 2022-06-09 | 9.84 | $9.83 | 177495 |
| 2022-06-08 | 9.84 | $9.84 | 71389 |
| 2022-06-07 | 9.84 | $9.85 | 64279 |
| 2022-06-06 | 9.83 | $9.84 | 110348 |
| 2022-06-03 | 9.83 | $9.84 | 35106 |
| 2022-06-02 | 9.82 | $9.84 | 19110 |
| 2022-06-01 | 9.82 | $9.85 | 155717 |
| 2022-05-31 | 9.81 | $9.82 | 58368 |
| 2022-05-27 | 9.82 | $9.82 | 34787 |
| 2022-05-26 | 9.82 | $9.83 | 150742 |
| 2022-05-25 | 9.82 | $9.83 | 19037 |
| 2022-05-24 | 9.81 | $9.83 | 95623 |
| 2022-05-23 | 9.81 | $9.81 | 24218 |
| 2022-05-20 | 9.82 | $9.81 | 551180 |
| 2022-05-19 | 9.83 | $9.85 | 9333 |
| 2022-05-18 | 9.82 | $9.84 | 52723 |
| 2022-05-17 | 9.82 | $9.85 | 28340 |
| 2022-05-16 | 9.82 | $9.84 | 13001 |
| 2022-05-13 | 9.82 | $9.83 | 542306 |
| 2022-05-12 | 9.82 | $9.81 | 1.5M |
| 2022-05-11 | 9.83 | $9.80 | 546143 |
| 2022-05-10 | 9.84 | $9.82 | 786480 |
| 2022-05-09 | 9.86 | $9.87 | 419774 |
| 2022-05-06 | 9.86 | $9.85 | 78201 |
| 2022-05-05 | 9.86 | $9.86 | 419276 |
| 2022-05-04 | 9.87 | $9.87 | 546966 |
| 2022-05-03 | 9.87 | $9.87 | 25945 |
| 2022-05-02 | 9.88 | $9.87 | 153915 |
| 2022-04-29 | 9.88 | $9.87 | 116669 |
| 2022-04-28 | 9.89 | $9.89 | 196666 |
| 2022-04-27 | 9.89 | $9.88 | 75276 |
| 2022-04-26 | 9.90 | $9.88 | 201131 |
| 2022-04-25 | 9.91 | $9.89 | 46161 |
| 2022-04-22 | 9.92 | $9.90 | 124087 |
| 2022-04-21 | 9.92 | $9.91 | 247318 |
| 2022-04-20 | 9.93 | $9.91 | 299649 |
| 2022-04-19 | 9.93 | $9.92 | 557167 |
| 2022-04-18 | 9.94 | $9.93 | 651931 |
| 2022-04-14 | 9.94 | $9.92 | 201502 |
| 2022-04-13 | 9.95 | $9.95 | 96975 |
| 2022-04-12 | 9.94 | $9.94 | 35637 |
| 2022-04-11 | 9.94 | $9.93 | 46608 |
| 2022-04-08 | 9.94 | $9.94 | 28962 |
| 2022-04-07 | 9.94 | $9.93 | 24838 |
| 2022-04-06 | 9.94 | $9.94 | 822517 |
| 2022-04-05 | 9.94 | $9.93 | 850854 |
| 2022-04-04 | 9.94 | $9.93 | 29384 |
| 2022-04-01 | 9.94 | $9.93 | 40633 |
| 2022-03-31 | 9.94 | $9.94 | 97303 |
| 2022-03-30 | 9.94 | $9.93 | 35578 |
| 2022-03-29 | 9.94 | $9.94 | 448983 |
| 2022-03-28 | 9.94 | $9.92 | 91189 |
| 2022-03-25 | 9.94 | $9.93 | 79481 |
| 2022-03-24 | 9.94 | $9.93 | 93693 |
| 2022-03-23 | 9.94 | $9.94 | 71236 |
| 2022-03-22 | 9.94 | $9.95 | 192803 |
| 2022-03-21 | 9.93 | $9.92 | 141279 |
| 2022-03-18 | 9.93 | $9.94 | 111843 |
| 2022-03-17 | 9.93 | $9.94 | 122862 |
| 2022-03-16 | 9.92 | $9.92 | 34137 |
| 2022-03-15 | 9.92 | $9.91 | 78259 |
| 2022-03-14 | 9.92 | $9.91 | 116855 |
| 2022-03-11 | 9.92 | $9.92 | 401444 |
| 2022-03-10 | 9.92 | $9.93 | 83312 |
| 2022-03-09 | 9.91 | $9.93 | 267905 |
| 2022-03-08 | 9.90 | $9.92 | 1.3M |
| 2022-03-07 | 9.89 | $9.86 | 785256 |
| 2022-03-04 | 9.91 | $9.90 | 161986 |
| 2022-03-03 | 9.91 | $9.90 | 136745 |
| 2022-03-02 | 9.91 | $9.91 | 646839 |
| 2022-03-01 | 9.91 | $9.91 | 260739 |
| 2022-02-28 | 9.90 | $9.89 | 169753 |
| 2022-02-25 | 9.91 | $9.90 | 349303 |
| 2022-02-24 | 9.91 | $9.92 | 206758 |
| 2022-02-23 | 9.91 | $9.90 | 1.5M |
| 2022-02-22 | 9.91 | $9.89 | 652797 |
| 2022-02-18 | 9.91 | $9.92 | 531067 |
| 2022-02-17 | 9.91 | $9.90 | 540064 |
| 2022-02-16 | 9.91 | $9.91 | 525955 |
| 2022-02-15 | 9.92 | $9.91 | 439362 |
| 2022-02-14 | 9.92 | $9.92 | 159848 |
| 2022-02-11 | 9.92 | $9.91 | 37399 |
| 2022-02-10 | 9.92 | $9.92 | 220449 |
| 2022-02-09 | 9.92 | $9.93 | 453811 |
| 2022-02-08 | 9.92 | $9.92 | 156348 |
| 2022-02-07 | 9.92 | $9.92 | 196858 |
| 2022-02-04 | 9.92 | $9.93 | 585856 |
| 2022-02-03 | 9.91 | $9.94 | 370342 |
| 2022-02-02 | 9.91 | $9.96 | 212833 |
| 2022-02-01 | 9.90 | $9.94 | 181145 |
| 2022-01-31 | 9.89 | $9.90 | 231660 |
| 2022-01-28 | 9.89 | $9.93 | 252198 |
| 2022-01-27 | 9.89 | $9.91 | 135041 |
| 2022-01-26 | 9.89 | $9.91 | 289474 |
| 2022-01-25 | 9.89 | $9.87 | 276891 |
| 2022-01-24 | 9.91 | $9.85 | 900907 |
| 2022-01-21 | 9.94 | $9.94 | 591129 |
| 2022-01-20 | 9.95 | $9.94 | 364205 |
| 2022-01-19 | 9.96 | $9.95 | 767721 |
| 2022-01-18 | 9.97 | $9.96 | 290123 |
| 2022-01-14 | 9.98 | $10.00 | 170407 |
| 2022-01-13 | 9.98 | $9.98 | 241263 |
| 2022-01-12 | 9.98 | $10.01 | 156805 |
| 2022-01-11 | 9.98 | $10.01 | 139748 |
| 2022-01-10 | 9.99 | $10.00 | 385949 |
| 2022-01-07 | 9.99 | $10.04 | 373015 |
| 2022-01-06 | 9.99 | $10.05 | 484388 |
| 2022-01-05 | 9.98 | $10.01 | 813580 |
| 2022-01-04 | 9.99 | $10.05 | 724740 |
| 2022-01-03 | 9.99 | $10.06 | 179846 |
| 2021-12-31 | 9.98 | $10.06 | 183116 |
| 2021-12-30 | 9.97 | $10.05 | 92501 |
| 2021-12-29 | 9.97 | $10.05 | 313323 |
| 2021-12-28 | 9.97 | $10.02 | 329713 |
| 2021-12-27 | 9.98 | $10.03 | 319986 |
| 2021-12-23 | 9.99 | $10.10 | 413357 |
| 2021-12-22 | 9.99 | $10.09 | 236405 |
| 2021-12-21 | 9.98 | $10.09 | 301695 |
| 2021-12-20 | 9.99 | $10.05 | 197581 |
| 2021-12-17 | 10.00 | $10.08 | 308266 |
| 2021-12-16 | 10.01 | $10.05 | 604275 |
| 2021-12-15 | 10.04 | $10.13 | 780725 |
| 2021-12-14 | 10.05 | $10.11 | 333489 |
| 2021-12-13 | 10.07 | $10.10 | 448170 |
| 2021-12-10 | 10.10 | $10.13 | 140665 |
| 2021-12-09 | 10.13 | $10.17 | 277937 |
| 2021-12-08 | 10.16 | $10.26 | 197273 |
| 2021-12-07 | 10.17 | $10.20 | 331339 |
| 2021-12-06 | 10.20 | $10.19 | 514354 |
| 2021-12-03 | 10.24 | $10.18 | 962579 |
| 2021-12-02 | 10.30 | $10.17 | 1.2M |
| 2021-12-01 | 10.37 | $10.17 | 809858 |
| 2021-11-30 | 10.47 | $10.26 | 1.1M |
| 2021-11-29 | 10.55 | $10.44 | 424725 |
| 2021-11-26 | 10.60 | $10.44 | 731264 |
| 2021-11-24 | 10.66 | $10.47 | 437943 |
| 2021-11-23 | 10.72 | $10.56 | 453478 |
| 2021-11-22 | 10.76 | $10.48 | 1.1M |
| 2021-11-19 | 10.84 | $10.65 | 715999 |
| 2021-11-18 | 10.88 | $10.68 | 1.0M |
| 2021-11-17 | 10.91 | $10.86 | 1.3M |
| 2021-11-16 | 10.90 | $10.85 | 699439 |
| 2021-11-15 | 10.88 | $10.96 | 1.4M |
| 2021-11-12 | 10.82 | $10.76 | 760893 |
| 2021-11-11 | 10.80 | $10.62 | 425559 |
| 2021-11-10 | 10.82 | $10.51 | 539387 |
| 2021-11-09 | 10.88 | $10.67 | 922203 |
| 2021-11-08 | 10.90 | $10.78 | 855970 |
| 2021-11-05 | 10.89 | $10.76 | 1.2M |
| 2021-11-04 | 10.87 | $10.69 | 1.7M |
| 2021-11-03 | 10.87 | $10.85 | 1.6M |
| 2021-11-02 | 10.81 | $10.96 | 2.0M |
| 2021-11-01 | 10.69 | $10.86 | 2.2M |
| 2021-10-29 | 10.58 | $10.96 | 3.0M |
| 2021-10-28 | 10.42 | $10.45 | 2.6M |
| 2021-10-27 | 10.37 | $10.40 | 3.7M |
| 2021-10-26 | 10.33 | $10.70 | 11.1M |
| 2021-10-25 | 10.18 | $10.41 | 3.8M |
| 2021-10-22 | 10.09 | $10.16 | 2.1M |
| 2021-10-21 | 10.06 | $10.15 | 4.2M |
| 2021-10-20 | 10.02 | $10.10 | 6.3M |
| 2021-10-19 | 9.99 | $9.99 | 418594 |
| 2021-10-18 | 9.99 | $9.99 | 517610 |
| 2021-10-15 | 9.99 | $9.98 | 796039 |
| 2021-10-14 | 9.99 | $9.98 | 140574 |
| 2021-10-13 | 9.99 | $9.99 | 98429 |
| 2021-10-12 | 9.99 | $9.99 | 705253 |
| 2021-10-11 | 9.99 | $10.00 | 478902 |
| 2021-10-08 | 9.99 | $9.97 | 114415 |
| 2021-10-07 | 9.99 | $9.99 | 112777 |
| 2021-10-06 | 9.99 | $9.98 | 190913 |
| 2021-10-05 | 9.99 | $9.98 | 39797 |
| 2021-10-04 | 9.99 | $9.99 | 250731 |
| 2021-10-01 | 9.99 | $9.99 | 286538 |
| 2021-09-30 | 9.98 | $9.95 | 141151 |
| 2021-09-29 | 9.99 | $9.99 | 193466 |
| 2021-09-28 | 9.99 | $9.99 | 509048 |
| 2021-09-27 | 9.98 | $9.99 | 653444 |
| 2021-09-24 | 9.98 | $9.99 | 112685 |
| 2021-09-23 | 9.97 | $9.97 | 131775 |
| 2021-09-22 | 9.97 | $9.97 | 64699 |
| 2021-09-21 | 9.97 | $9.96 | 421242 |
| 2021-09-20 | 9.97 | $9.94 | 218048 |
| 2021-09-17 | 9.97 | $9.97 | 81533 |
| 2021-09-16 | 9.97 | $9.95 | 25903 |
| 2021-09-15 | 9.97 | $9.93 | 139017 |
| 2021-09-14 | 9.98 | $9.95 | 127085 |
| 2021-09-13 | 9.99 | $9.98 | 292539 |
| 2021-09-10 | 9.99 | $10.00 | 214920 |
| 2021-09-09 | 9.97 | $10.01 | 445964 |
| 2021-09-08 | 9.96 | $10.01 | 2.2M |
| 2021-09-07 | 9.94 | $9.95 | 338950 |
| 2021-09-03 | 9.93 | $9.99 | 693965 |
| 2021-09-02 | 9.91 | $9.92 | 92654 |
| 2021-09-01 | 9.91 | $9.91 | 112932 |
| 2021-08-31 | 9.91 | $9.92 | 97752 |
| 2021-08-30 | 9.91 | $9.91 | 79567 |
| 2021-08-27 | 9.91 | $9.91 | 63292 |
| 2021-08-26 | 9.91 | $9.93 | 49341 |
| 2021-08-25 | 9.91 | $9.93 | 470023 |
| 2021-08-24 | 9.91 | $9.90 | 154447 |
| 2021-08-23 | 9.91 | $9.93 | 359716 |
| 2021-08-20 | 9.90 | $9.92 | 296301 |
| 2021-08-19 | 9.90 | $9.91 | 392831 |
| 2021-08-18 | 9.90 | $9.93 | 207014 |
| 2021-08-17 | 9.90 | $9.90 | 447890 |
| 2021-08-16 | 9.90 | $9.91 | 488183 |
| 2021-08-13 | 9.90 | $9.91 | 58030 |
| 2021-08-12 | 9.91 | $9.91 | 190047 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
74.44
2023-03-07
Close Price
$10.21
Vol: 9.5M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
30.53
Average
53.26
Maximum
88.46
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-03-07 | 74.44 | $10.21 | 9.5M |
| 2023-03-06 | 72.66 | $10.20 | 323376 |
| 2023-03-03 | 72.66 | $10.20 | 393019 |
| 2023-03-02 | 72.66 | $10.20 | 832771 |
| 2023-03-01 | 70.92 | $10.19 | 686477 |
| 2023-02-28 | 69.05 | $10.18 | 2.7M |
| 2023-02-27 | 78.65 | $10.20 | 3.2M |
| 2023-02-24 | 68.13 | $10.15 | 362066 |
| 2023-02-23 | 68.13 | $10.15 | 9693 |
| 2023-02-22 | 68.13 | $10.15 | 121220 |
| 2023-02-21 | 68.13 | $10.15 | 11582 |
| 2023-02-17 | 68.13 | $10.15 | 60681 |
| 2023-02-16 | 65.50 | $10.14 | 331973 |
| 2023-02-15 | 65.50 | $10.14 | 28327 |
| 2023-02-14 | 65.50 | $10.14 | 30548 |
| 2023-02-13 | 62.87 | $10.13 | 182273 |
| 2023-02-10 | 73.51 | $10.15 | 4.3M |
| 2023-02-09 | 73.51 | $10.15 | 3.5M |
| 2023-02-08 | 73.51 | $10.15 | 86478 |
| 2023-02-07 | 73.51 | $10.15 | 656501 |
| 2023-02-06 | 73.51 | $10.15 | 94454 |
| 2023-02-03 | 73.51 | $10.15 | 821352 |
| 2023-02-02 | 73.51 | $10.15 | 495581 |
| 2023-02-01 | 73.51 | $10.15 | 609286 |
| 2023-01-31 | 73.51 | $10.15 | 1.9M |
| 2023-01-30 | 73.51 | $10.15 | 81706 |
| 2023-01-27 | 73.51 | $10.15 | 1.3M |
| 2023-01-26 | 70.68 | $10.13 | 66035 |
| 2023-01-25 | 74.45 | $10.14 | 1.5M |
| 2023-01-24 | 73.09 | $10.13 | 50266 |
| 2023-01-23 | 71.65 | $10.12 | 467493 |
| 2023-01-20 | 70.14 | $10.11 | 376573 |
| 2023-01-19 | 66.77 | $10.09 | 382881 |
| 2023-01-18 | 66.77 | $10.09 | 16739 |
| 2023-01-17 | 70.35 | $10.10 | 58658 |
| 2023-01-13 | 68.76 | $10.09 | 96797 |
| 2023-01-12 | 68.76 | $10.09 | 345703 |
| 2023-01-11 | 68.76 | $10.09 | 326568 |
| 2023-01-10 | 68.76 | $10.09 | 591209 |
| 2023-01-09 | 65.76 | $10.07 | 121843 |
| 2023-01-06 | 62.33 | $10.05 | 1.5M |
| 2023-01-05 | 65.44 | $10.06 | 1.4M |
| 2023-01-04 | 61.82 | $10.04 | 204534 |
| 2023-01-03 | 65.06 | $10.05 | 135845 |
| 2022-12-30 | 63.23 | $10.04 | 1.1M |
| 2022-12-29 | 63.23 | $10.04 | 1.5M |
| 2022-12-28 | 66.37 | $10.05 | 733708 |
| 2022-12-27 | 66.37 | $10.05 | 825211 |
| 2022-12-23 | 64.79 | $10.04 | 5.5M |
| 2022-12-22 | 64.79 | $10.04 | 6.9M |
| 2022-12-21 | 59.66 | $10.01 | 164627 |
| 2022-12-20 | 59.66 | $10.01 | 34718 |
| 2022-12-19 | 62.39 | $10.02 | 14154 |
| 2022-12-16 | 58.80 | $10.00 | 220475 |
| 2022-12-15 | 61.60 | $10.01 | 46793 |
| 2022-12-14 | 64.51 | $10.02 | 100704 |
| 2022-12-13 | 61.01 | $10.00 | 512852 |
| 2022-12-12 | 67.31 | $10.02 | 142423 |
| 2022-12-09 | 61.67 | $9.99 | 143099 |
| 2022-12-08 | 56.96 | $9.97 | 550038 |
| 2022-12-07 | 64.48 | $9.99 | 57951 |
| 2022-12-06 | 62.11 | $9.98 | 124945 |
| 2022-12-05 | 59.53 | $9.97 | 141501 |
| 2022-12-02 | 59.53 | $9.97 | 101330 |
| 2022-12-01 | 53.87 | $9.95 | 156162 |
| 2022-11-30 | 53.87 | $9.95 | 170961 |
| 2022-11-29 | 57.50 | $9.96 | 30076 |
| 2022-11-28 | 57.50 | $9.96 | 35545 |
| 2022-11-25 | 54.75 | $9.95 | 44603 |
| 2022-11-23 | 58.34 | $9.96 | 105040 |
| 2022-11-22 | 55.57 | $9.95 | 150227 |
| 2022-11-21 | 59.31 | $9.96 | 154841 |
| 2022-11-18 | 56.53 | $9.95 | 8916 |
| 2022-11-17 | 56.53 | $9.95 | 210703 |
| 2022-11-16 | 56.53 | $9.95 | 539102 |
| 2022-11-15 | 56.53 | $9.95 | 547189 |
| 2022-11-14 | 59.86 | $9.96 | 54246 |
| 2022-11-11 | 54.81 | $9.94 | 654662 |
| 2022-11-10 | 62.26 | $9.96 | 122859 |
| 2022-11-09 | 59.65 | $9.95 | 92341 |
| 2022-11-08 | 63.84 | $9.96 | 101340 |
| 2022-11-07 | 61.25 | $9.95 | 89549 |
| 2022-11-04 | 65.71 | $9.96 | 93380 |
| 2022-11-03 | 70.59 | $9.97 | 162623 |
| 2022-11-02 | 68.36 | $9.96 | 102672 |
| 2022-11-01 | 68.36 | $9.96 | 151387 |
| 2022-10-31 | 66.03 | $9.95 | 133867 |
| 2022-10-28 | 66.03 | $9.95 | 270132 |
| 2022-10-27 | 63.62 | $9.94 | 471639 |
| 2022-10-26 | 60.98 | $9.93 | 75362 |
| 2022-10-25 | 60.98 | $9.93 | 36074 |
| 2022-10-24 | 55.11 | $9.91 | 26020 |
| 2022-10-21 | 55.11 | $9.91 | 95298 |
| 2022-10-20 | 59.12 | $9.92 | 53321 |
| 2022-10-19 | 59.12 | $9.92 | 3469 |
| 2022-10-18 | 59.12 | $9.92 | 11303 |
| 2022-10-17 | 56.40 | $9.91 | 24546 |
| 2022-10-14 | 60.21 | $9.92 | 62978 |
| 2022-10-13 | 60.21 | $9.92 | 8332 |
| 2022-10-12 | 64.12 | $9.93 | 217449 |
| 2022-10-11 | 59.07 | $9.91 | 17965 |
| 2022-10-10 | 68.19 | $9.93 | 22189 |
| 2022-10-07 | 65.67 | $9.92 | 9159 |
| 2022-10-06 | 62.88 | $9.91 | 162058 |
| 2022-10-05 | 68.14 | $9.92 | 82031 |
| 2022-10-04 | 62.12 | $9.90 | 652733 |
| 2022-10-03 | 58.38 | $9.89 | 80203 |
| 2022-09-30 | 58.38 | $9.89 | 16745 |
| 2022-09-29 | 58.38 | $9.89 | 9931 |
| 2022-09-28 | 58.38 | $9.89 | 12703 |
| 2022-09-27 | 54.75 | $9.88 | 330987 |
| 2022-09-26 | 59.70 | $9.89 | 83193 |
| 2022-09-23 | 59.70 | $9.89 | 17388 |
| 2022-09-22 | 59.70 | $9.89 | 196951 |
| 2022-09-21 | 59.70 | $9.89 | 122019 |
| 2022-09-20 | 59.70 | $9.89 | 293058 |
| 2022-09-19 | 59.70 | $9.89 | 101579 |
| 2022-09-16 | 59.70 | $9.89 | 80371 |
| 2022-09-15 | 56.98 | $9.88 | 38342 |
| 2022-09-14 | 65.36 | $9.90 | 1.3M |
| 2022-09-13 | 56.18 | $9.87 | 14110 |
| 2022-09-12 | 61.33 | $9.88 | 164160 |
| 2022-09-09 | 53.18 | $9.86 | 254911 |
| 2022-09-08 | 53.18 | $9.86 | 269860 |
| 2022-09-07 | 58.77 | $9.87 | 23357 |
| 2022-09-06 | 58.77 | $9.87 | 15079 |
| 2022-09-02 | 58.77 | $9.87 | 8879 |
| 2022-09-01 | 54.69 | $9.86 | 24455 |
| 2022-08-31 | 60.36 | $9.87 | 463161 |
| 2022-08-30 | 60.36 | $9.87 | 10640 |
| 2022-08-29 | 56.27 | $9.86 | 8659 |
| 2022-08-26 | 56.27 | $9.86 | 168929 |
| 2022-08-25 | 56.27 | $9.86 | 404887 |
| 2022-08-24 | 61.74 | $9.87 | 128557 |
| 2022-08-23 | 61.74 | $9.87 | 6064 |
| 2022-08-22 | 58.06 | $9.86 | 112696 |
| 2022-08-19 | 63.90 | $9.87 | 80969 |
| 2022-08-18 | 63.90 | $9.87 | 555369 |
| 2022-08-17 | 63.90 | $9.87 | 280662 |
| 2022-08-16 | 60.49 | $9.86 | 51379 |
| 2022-08-15 | 60.49 | $9.86 | 76664 |
| 2022-08-12 | 52.37 | $9.84 | 5695 |
| 2022-08-11 | 58.04 | $9.85 | 12410 |
| 2022-08-10 | 58.04 | $9.85 | 9915 |
| 2022-08-09 | 53.50 | $9.84 | 231691 |
| 2022-08-08 | 53.50 | $9.84 | 98282 |
| 2022-08-05 | 53.50 | $9.84 | 39280 |
| 2022-08-04 | 58.96 | $9.85 | 13359 |
| 2022-08-03 | 58.96 | $9.85 | 28444 |
| 2022-08-02 | 58.96 | $9.85 | 113318 |
| 2022-08-01 | 58.96 | $9.85 | 13969 |
| 2022-07-29 | 58.96 | $9.85 | 15112 |
| 2022-07-28 | 58.96 | $9.85 | 606115 |
| 2022-07-27 | 51.71 | $9.83 | 35336 |
| 2022-07-26 | 51.71 | $9.83 | 106945 |
| 2022-07-25 | 51.71 | $9.83 | 83170 |
| 2022-07-22 | 51.71 | $9.83 | 26807 |
| 2022-07-21 | 47.96 | $9.82 | 29086 |
| 2022-07-20 | 47.96 | $9.82 | 87743 |
| 2022-07-19 | 51.57 | $9.83 | 20102 |
| 2022-07-18 | 47.84 | $9.82 | 94745 |
| 2022-07-15 | 43.72 | $9.81 | 713115 |
| 2022-07-14 | 43.72 | $9.81 | 153263 |
| 2022-07-13 | 43.72 | $9.81 | 29005 |
| 2022-07-12 | 46.89 | $9.82 | 911438 |
| 2022-07-11 | 42.96 | $9.81 | 4.6M |
| 2022-07-08 | 42.96 | $9.81 | 84673 |
| 2022-07-07 | 42.96 | $9.81 | 81237 |
| 2022-07-06 | 42.96 | $9.81 | 44925 |
| 2022-07-05 | 42.96 | $9.81 | 38055 |
| 2022-07-01 | 42.96 | $9.81 | 38001 |
| 2022-06-30 | 45.43 | $9.82 | 3.3M |
| 2022-06-29 | 42.27 | $9.81 | 38585 |
| 2022-06-28 | 44.73 | $9.82 | 117603 |
| 2022-06-27 | 41.49 | $9.81 | 37314 |
| 2022-06-24 | 41.49 | $9.81 | 40597 |
| 2022-06-23 | 41.49 | $9.81 | 51669 |
| 2022-06-22 | 41.49 | $9.81 | 25404 |
| 2022-06-21 | 43.57 | $9.82 | 1.7M |
| 2022-06-17 | 43.57 | $9.82 | 1.3M |
| 2022-06-16 | 43.57 | $9.82 | 139697 |
| 2022-06-15 | 45.53 | $9.83 | 160168 |
| 2022-06-14 | 40.45 | $9.81 | 126662 |
| 2022-06-13 | 40.45 | $9.81 | 516892 |
| 2022-06-10 | 46.29 | $9.84 | 37032 |
| 2022-06-09 | 43.72 | $9.83 | 177495 |
| 2022-06-08 | 45.81 | $9.84 | 71389 |
| 2022-06-07 | 47.98 | $9.85 | 64279 |
| 2022-06-06 | 45.52 | $9.84 | 110348 |
| 2022-06-03 | 45.52 | $9.84 | 35106 |
| 2022-06-02 | 45.52 | $9.84 | 19110 |
| 2022-06-01 | 47.44 | $9.85 | 155717 |
| 2022-05-31 | 40.26 | $9.82 | 58368 |
| 2022-05-27 | 40.26 | $9.82 | 34787 |
| 2022-05-26 | 41.98 | $9.83 | 150742 |
| 2022-05-25 | 41.98 | $9.83 | 19037 |
| 2022-05-24 | 41.98 | $9.83 | 95623 |
| 2022-05-23 | 37.38 | $9.81 | 24218 |
| 2022-05-20 | 37.38 | $9.81 | 551180 |
| 2022-05-19 | 43.63 | $9.85 | 9333 |
| 2022-05-18 | 41.30 | $9.84 | 52723 |
| 2022-05-17 | 42.99 | $9.85 | 28340 |
| 2022-05-16 | 40.68 | $9.84 | 13001 |
| 2022-05-13 | 38.31 | $9.83 | 542306 |
| 2022-05-12 | 33.24 | $9.81 | 1.5M |
| 2022-05-11 | 30.53 | $9.80 | 546143 |
| 2022-05-10 | 33.09 | $9.82 | 786480 |
| 2022-05-09 | 41.29 | $9.87 | 419774 |
| 2022-05-06 | 35.18 | $9.85 | 78201 |
| 2022-05-05 | 37.01 | $9.86 | 419276 |
| 2022-05-04 | 38.93 | $9.87 | 546966 |
| 2022-05-03 | 38.93 | $9.87 | 25945 |
| 2022-05-02 | 38.93 | $9.87 | 153915 |
| 2022-04-29 | 38.93 | $9.87 | 116669 |
| 2022-04-28 | 42.53 | $9.89 | 196666 |
| 2022-04-27 | 39.89 | $9.88 | 75276 |
| 2022-04-26 | 39.89 | $9.88 | 201131 |
| 2022-04-25 | 41.61 | $9.89 | 46161 |
| 2022-04-22 | 43.39 | $9.90 | 124087 |
| 2022-04-21 | 45.23 | $9.91 | 247318 |
| 2022-04-20 | 45.23 | $9.91 | 299649 |
| 2022-04-19 | 47.03 | $9.92 | 557167 |
| 2022-04-18 | 48.88 | $9.93 | 651931 |
| 2022-04-14 | 46.90 | $9.92 | 201502 |
| 2022-04-13 | 52.72 | $9.95 | 96975 |
| 2022-04-12 | 50.78 | $9.94 | 35637 |
| 2022-04-11 | 48.79 | $9.93 | 46608 |
| 2022-04-08 | 50.74 | $9.94 | 28962 |
| 2022-04-07 | 48.80 | $9.93 | 24838 |
| 2022-04-06 | 50.70 | $9.94 | 822517 |
| 2022-04-05 | 48.81 | $9.93 | 850854 |
| 2022-04-04 | 48.81 | $9.93 | 29384 |
| 2022-04-01 | 48.81 | $9.93 | 40633 |
| 2022-03-31 | 50.47 | $9.94 | 97303 |
| 2022-03-30 | 48.81 | $9.93 | 35578 |
| 2022-03-29 | 50.41 | $9.94 | 448983 |
| 2022-03-28 | 47.12 | $9.92 | 91189 |
| 2022-03-25 | 48.65 | $9.93 | 79481 |
| 2022-03-24 | 48.65 | $9.93 | 93693 |
| 2022-03-23 | 50.13 | $9.94 | 71236 |
| 2022-03-22 | 51.62 | $9.95 | 192803 |
| 2022-03-21 | 47.15 | $9.92 | 141279 |
| 2022-03-18 | 50.08 | $9.94 | 111843 |
| 2022-03-17 | 50.08 | $9.94 | 122862 |
| 2022-03-16 | 47.11 | $9.92 | 34137 |
| 2022-03-15 | 45.58 | $9.91 | 78259 |
| 2022-03-14 | 45.58 | $9.91 | 116855 |
| 2022-03-11 | 46.80 | $9.92 | 401444 |
| 2022-03-10 | 48.03 | $9.93 | 83312 |
| 2022-03-09 | 48.03 | $9.93 | 267905 |
| 2022-03-08 | 46.77 | $9.92 | 1.3M |
| 2022-03-07 | 38.23 | $9.86 | 785256 |
| 2022-03-04 | 42.56 | $9.90 | 161986 |
| 2022-03-03 | 42.56 | $9.90 | 136745 |
| 2022-03-02 | 43.67 | $9.91 | 646839 |
| 2022-03-01 | 43.67 | $9.91 | 260739 |
| 2022-02-28 | 40.88 | $9.89 | 169753 |
| 2022-02-25 | 41.86 | $9.90 | 349303 |
| 2022-02-24 | 43.87 | $9.92 | 206758 |
| 2022-02-23 | 41.19 | $9.90 | 1.5M |
| 2022-02-22 | 39.82 | $9.89 | 652797 |
| 2022-02-18 | 42.65 | $9.92 | 531067 |
| 2022-02-17 | 39.95 | $9.90 | 540064 |
| 2022-02-16 | 40.86 | $9.91 | 525955 |
| 2022-02-15 | 40.86 | $9.91 | 439362 |
| 2022-02-14 | 41.72 | $9.92 | 159848 |
| 2022-02-11 | 40.53 | $9.91 | 37399 |
| 2022-02-10 | 41.33 | $9.92 | 220449 |
| 2022-02-09 | 42.13 | $9.93 | 453811 |
| 2022-02-08 | 41.05 | $9.92 | 156348 |
| 2022-02-07 | 41.05 | $9.92 | 196858 |
| 2022-02-04 | 41.75 | $9.93 | 585856 |
| 2022-02-03 | 42.44 | $9.94 | 370342 |
| 2022-02-02 | 43.81 | $9.96 | 212833 |
| 2022-02-01 | 42.03 | $9.94 | 181145 |
| 2022-01-31 | 38.33 | $9.90 | 231660 |
| 2022-01-28 | 40.16 | $9.93 | 252198 |
| 2022-01-27 | 38.30 | $9.91 | 135041 |
| 2022-01-26 | 38.30 | $9.91 | 289474 |
| 2022-01-25 | 34.63 | $9.87 | 276891 |
| 2022-01-24 | 32.73 | $9.85 | 900907 |
| 2022-01-21 | 37.37 | $9.94 | 591129 |
| 2022-01-20 | 37.37 | $9.94 | 364205 |
| 2022-01-19 | 37.91 | $9.95 | 767721 |
| 2022-01-18 | 38.44 | $9.96 | 290123 |
| 2022-01-14 | 40.58 | $10.00 | 170407 |
| 2022-01-13 | 38.97 | $9.98 | 241263 |
| 2022-01-12 | 40.54 | $10.01 | 156805 |
| 2022-01-11 | 40.54 | $10.01 | 139748 |
| 2022-01-10 | 39.81 | $10.00 | 385949 |
| 2022-01-07 | 41.76 | $10.04 | 373015 |
| 2022-01-06 | 42.25 | $10.05 | 484388 |
| 2022-01-05 | 39.54 | $10.01 | 813580 |
| 2022-01-04 | 41.39 | $10.05 | 724740 |
| 2022-01-03 | 41.85 | $10.06 | 179846 |
| 2021-12-31 | 41.85 | $10.06 | 183116 |
| 2021-12-30 | 41.26 | $10.05 | 92501 |
| 2021-12-29 | 41.26 | $10.05 | 313323 |
| 2021-12-28 | 39.59 | $10.02 | 329713 |
| 2021-12-27 | 39.95 | $10.03 | 319986 |
| 2021-12-23 | 42.51 | $10.10 | 413357 |
| 2021-12-22 | 42.01 | $10.09 | 236405 |
| 2021-12-21 | 42.01 | $10.09 | 301695 |
| 2021-12-20 | 40.11 | $10.05 | 197581 |
| 2021-12-17 | 41.06 | $10.08 | 308266 |
| 2021-12-16 | 39.69 | $10.05 | 604275 |
| 2021-12-15 | 42.18 | $10.13 | 780725 |
| 2021-12-14 | 41.31 | $10.11 | 333489 |
| 2021-12-13 | 40.88 | $10.10 | 448170 |
| 2021-12-10 | 41.74 | $10.13 | 140665 |
| 2021-12-09 | 42.88 | $10.17 | 277937 |
| 2021-12-08 | 45.54 | $10.26 | 197273 |
| 2021-12-07 | 43.31 | $10.20 | 331339 |
| 2021-12-06 | 42.94 | $10.19 | 514354 |
| 2021-12-03 | 42.59 | $10.18 | 962579 |
| 2021-12-02 | 42.25 | $10.17 | 1.2M |
| 2021-12-01 | 42.25 | $10.17 | 809858 |
| 2021-11-30 | 44.39 | $10.26 | 1.1M |
| 2021-11-29 | 49.13 | $10.44 | 424725 |
| 2021-11-26 | 49.13 | $10.44 | 731264 |
| 2021-11-24 | 49.94 | $10.47 | 437943 |
| 2021-11-23 | 52.37 | $10.56 | 453478 |
| 2021-11-22 | 50.33 | $10.48 | 1.1M |
| 2021-11-19 | 55.11 | $10.65 | 715999 |
| 2021-11-18 | 56.00 | $10.68 | 1.0M |
| 2021-11-17 | 61.69 | $10.86 | 1.3M |
| 2021-11-16 | 61.49 | $10.85 | 699439 |
| 2021-11-15 | 65.16 | $10.96 | 1.4M |
| 2021-11-12 | 61.15 | $10.76 | 760893 |
| 2021-11-11 | 57.93 | $10.62 | 425559 |
| 2021-11-10 | 55.16 | $10.51 | 539387 |
| 2021-11-09 | 60.69 | $10.67 | 922203 |
| 2021-11-08 | 64.93 | $10.78 | 855970 |
| 2021-11-05 | 64.51 | $10.76 | 1.2M |
| 2021-11-04 | 63.00 | $10.69 | 1.7M |
| 2021-11-03 | 69.39 | $10.85 | 1.6M |
| 2021-11-02 | 74.32 | $10.96 | 2.0M |
| 2021-11-01 | 72.64 | $10.86 | 2.2M |
| 2021-10-29 | 77.45 | $10.96 | 3.0M |
| 2021-10-28 | 66.81 | $10.45 | 2.6M |
| 2021-10-27 | 65.28 | $10.40 | 3.7M |
| 2021-10-26 | 88.46 | $10.70 | 11.1M |
| 2021-10-25 | 82.88 | $10.41 | 3.8M |
| 2021-10-22 | 71.65 | $10.16 | 2.1M |
| 2021-10-21 | 70.92 | $10.15 | 4.2M |
| 2021-10-20 | 66.90 | $10.10 | 6.3M |
| 2021-10-19 | 53.47 | $9.99 | 418594 |
| 2021-10-18 | 53.47 | $9.99 | 517610 |
| 2021-10-15 | 51.86 | $9.98 | 796039 |
| 2021-10-14 | 51.86 | $9.98 | 140574 |
| 2021-10-13 | 53.53 | $9.99 | 98429 |
| 2021-10-12 | 53.53 | $9.99 | 705253 |
| 2021-10-11 | 55.13 | $10.00 | 478902 |
| 2021-10-08 | 50.96 | $9.97 | 114415 |
| 2021-10-07 | 54.14 | $9.99 | 112777 |
| 2021-10-06 | 52.74 | $9.98 | 190913 |
| 2021-10-05 | 52.74 | $9.98 | 39797 |
| 2021-10-04 | 54.24 | $9.99 | 250731 |
| 2021-10-01 | 54.24 | $9.99 | 286538 |
| 2021-09-30 | 49.01 | $9.95 | 141151 |
| 2021-09-29 | 54.98 | $9.99 | 193466 |
| 2021-09-28 | 54.98 | $9.99 | 509048 |
| 2021-09-27 | 54.98 | $9.99 | 653444 |
| 2021-09-24 | 54.98 | $9.99 | 112685 |
| 2021-09-23 | 52.63 | $9.97 | 131775 |
| 2021-09-22 | 52.63 | $9.97 | 64699 |
| 2021-09-21 | 51.48 | $9.96 | 421242 |
| 2021-09-20 | 49.15 | $9.94 | 218048 |
| 2021-09-17 | 52.77 | $9.97 | 81533 |
| 2021-09-16 | 50.46 | $9.95 | 25903 |
| 2021-09-15 | 48.05 | $9.93 | 139017 |
| 2021-09-14 | 50.38 | $9.95 | 127085 |
| 2021-09-13 | 54.11 | $9.98 | 292539 |
| 2021-09-10 | 56.78 | $10.00 | 214920 |
| 2021-09-09 | 58.14 | $10.01 | 445964 |
| 2021-09-08 | 58.14 | $10.01 | 2.2M |
| 2021-09-07 | 51.90 | $9.95 | 338950 |
| 2021-09-03 | 57.31 | $9.99 | 693965 |
| 2021-09-02 | 48.36 | $9.92 | 92654 |
| 2021-09-01 | 46.85 | $9.91 | 112932 |
| 2021-08-31 | 48.19 | $9.92 | 97752 |
| 2021-08-30 | 46.74 | $9.91 | 79567 |
| 2021-08-27 | 46.74 | $9.91 | 63292 |
| 2021-08-26 | 49.22 | $9.93 | 49341 |
| 2021-08-25 | 49.22 | $9.93 | 470023 |
| 2021-08-24 | 45.29 | $9.90 | 154447 |
| 2021-08-23 | 48.89 | $9.93 | 359716 |
| 2021-08-20 | 47.57 | $9.92 | 296301 |
| 2021-08-19 | 46.25 | $9.91 | 392831 |
| 2021-08-18 | 48.57 | $9.93 | 207014 |
| 2021-08-17 | 44.61 | $9.90 | 447890 |
| 2021-08-16 | 45.73 | $9.91 | 488183 |
| 2021-08-13 | 45.73 | $9.91 | 58030 |
| 2021-08-12 | 45.73 | $9.91 | 190047 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2023-03-07
Close Price
$10.21
Vol: 9.5M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.88
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-03-07 | 0.00 | $10.21 | 9.5M |
| 2023-03-06 | 0.00 | $10.20 | 323376 |
| 2023-03-03 | 0.00 | $10.20 | 393019 |
| 2023-03-02 | 0.00 | $10.20 | 832771 |
| 2023-03-01 | -12.50 | $10.19 | 686477 |
| 2023-02-28 | -25.00 | $10.18 | 2.7M |
| 2023-02-27 | 0.00 | $10.20 | 3.2M |
| 2023-02-24 | -25.00 | $10.15 | 362066 |
| 2023-02-23 | -25.00 | $10.15 | 9693 |
| 2023-02-22 | -22.22 | $10.15 | 121220 |
| 2023-02-21 | -16.67 | $10.15 | 11582 |
| 2023-02-17 | -28.57 | $10.15 | 60681 |
| 2023-02-16 | -37.50 | $10.14 | 331973 |
| 2023-02-15 | -37.50 | $10.14 | 28327 |
| 2023-02-14 | -37.50 | $10.14 | 30548 |
| 2023-02-13 | -50.00 | $10.13 | 182273 |
| 2023-02-10 | -25.00 | $10.15 | 4.3M |
| 2023-02-09 | -25.00 | $10.15 | 3.5M |
| 2023-02-08 | -22.22 | $10.15 | 86478 |
| 2023-02-07 | -22.22 | $10.15 | 656501 |
| 2023-02-06 | -20.00 | $10.15 | 94454 |
| 2023-02-03 | -16.67 | $10.15 | 821352 |
| 2023-02-02 | -16.67 | $10.15 | 495581 |
| 2023-02-01 | -15.38 | $10.15 | 609286 |
| 2023-01-31 | -15.38 | $10.15 | 1.9M |
| 2023-01-30 | -15.38 | $10.15 | 81706 |
| 2023-01-27 | -15.38 | $10.15 | 1.3M |
| 2023-01-26 | -30.77 | $10.13 | 66035 |
| 2023-01-25 | -20.00 | $10.14 | 1.5M |
| 2023-01-24 | -25.00 | $10.13 | 50266 |
| 2023-01-23 | -29.41 | $10.12 | 467493 |
| 2023-01-20 | -21.43 | $10.11 | 376573 |
| 2023-01-19 | -21.74 | $10.09 | 382881 |
| 2023-01-18 | -16.67 | $10.09 | 16739 |
| 2023-01-17 | -7.14 | $10.10 | 58658 |
| 2023-01-13 | -14.29 | $10.09 | 96797 |
| 2023-01-12 | -14.29 | $10.09 | 345703 |
| 2023-01-11 | -11.11 | $10.09 | 326568 |
| 2023-01-10 | -7.69 | $10.09 | 591209 |
| 2023-01-09 | -16.67 | $10.07 | 121843 |
| 2023-01-06 | -28.00 | $10.05 | 1.5M |
| 2023-01-05 | -9.09 | $10.06 | 1.4M |
| 2023-01-04 | -27.27 | $10.04 | 204534 |
| 2023-01-03 | -18.18 | $10.05 | 135845 |
| 2022-12-30 | -18.18 | $10.04 | 1.1M |
| 2022-12-29 | -18.18 | $10.04 | 1.5M |
| 2022-12-28 | -9.09 | $10.05 | 733708 |
| 2022-12-27 | -9.09 | $10.05 | 825211 |
| 2022-12-23 | -10.00 | $10.04 | 5.5M |
| 2022-12-22 | -10.00 | $10.04 | 6.9M |
| 2022-12-21 | -40.00 | $10.01 | 164627 |
| 2022-12-20 | -40.00 | $10.01 | 34718 |
| 2022-12-19 | -30.00 | $10.02 | 14154 |
| 2022-12-16 | -50.00 | $10.00 | 220475 |
| 2022-12-15 | -40.00 | $10.01 | 46793 |
| 2022-12-14 | -30.00 | $10.02 | 100704 |
| 2022-12-13 | -50.00 | $10.00 | 512852 |
| 2022-12-12 | -27.27 | $10.02 | 142423 |
| 2022-12-09 | -21.43 | $9.99 | 143099 |
| 2022-12-08 | -50.00 | $9.97 | 550038 |
| 2022-12-07 | -15.38 | $9.99 | 57951 |
| 2022-12-06 | -30.77 | $9.98 | 124945 |
| 2022-12-05 | -36.36 | $9.97 | 141501 |
| 2022-12-02 | -22.22 | $9.97 | 101330 |
| 2022-12-01 | -57.14 | $9.95 | 156162 |
| 2022-11-30 | -57.14 | $9.95 | 170961 |
| 2022-11-29 | -28.57 | $9.96 | 30076 |
| 2022-11-28 | -16.67 | $9.96 | 35545 |
| 2022-11-25 | -33.33 | $9.95 | 44603 |
| 2022-11-23 | -16.67 | $9.96 | 105040 |
| 2022-11-22 | -28.57 | $9.95 | 150227 |
| 2022-11-21 | -14.29 | $9.96 | 154841 |
| 2022-11-18 | -28.57 | $9.95 | 8916 |
| 2022-11-17 | -28.57 | $9.95 | 210703 |
| 2022-11-16 | -28.57 | $9.95 | 539102 |
| 2022-11-15 | -28.57 | $9.95 | 547189 |
| 2022-11-14 | -14.29 | $9.96 | 54246 |
| 2022-11-11 | -42.86 | $9.94 | 654662 |
| 2022-11-10 | -14.29 | $9.96 | 122859 |
| 2022-11-09 | -28.57 | $9.95 | 92341 |
| 2022-11-08 | -14.29 | $9.96 | 101340 |
| 2022-11-07 | -28.57 | $9.95 | 89549 |
| 2022-11-04 | -14.29 | $9.96 | 93380 |
| 2022-11-03 | 0.00 | $9.97 | 162623 |
| 2022-11-02 | -14.29 | $9.96 | 102672 |
| 2022-11-01 | -14.29 | $9.96 | 151387 |
| 2022-10-31 | -12.50 | $9.95 | 133867 |
| 2022-10-28 | 0.00 | $9.95 | 270132 |
| 2022-10-27 | 0.00 | $9.94 | 471639 |
| 2022-10-26 | -16.67 | $9.93 | 75362 |
| 2022-10-25 | -16.67 | $9.93 | 36074 |
| 2022-10-24 | -42.86 | $9.91 | 26020 |
| 2022-10-21 | -42.86 | $9.91 | 95298 |
| 2022-10-20 | -28.57 | $9.92 | 53321 |
| 2022-10-19 | -28.57 | $9.92 | 3469 |
| 2022-10-18 | -28.57 | $9.92 | 11303 |
| 2022-10-17 | -42.86 | $9.91 | 24546 |
| 2022-10-14 | -28.57 | $9.92 | 62978 |
| 2022-10-13 | -16.67 | $9.92 | 8332 |
| 2022-10-12 | 0.00 | $9.93 | 217449 |
| 2022-10-11 | -33.33 | $9.91 | 17965 |
| 2022-10-10 | 0.00 | $9.93 | 22189 |
| 2022-10-07 | 0.00 | $9.92 | 9159 |
| 2022-10-06 | -16.67 | $9.91 | 162058 |
| 2022-10-05 | 0.00 | $9.92 | 82031 |
| 2022-10-04 | -20.00 | $9.90 | 652733 |
| 2022-10-03 | -25.00 | $9.89 | 80203 |
| 2022-09-30 | -25.00 | $9.89 | 16745 |
| 2022-09-29 | -25.00 | $9.89 | 9931 |
| 2022-09-28 | -25.00 | $9.89 | 12703 |
| 2022-09-27 | -50.00 | $9.88 | 330987 |
| 2022-09-26 | -25.00 | $9.89 | 83193 |
| 2022-09-23 | -25.00 | $9.89 | 17388 |
| 2022-09-22 | -25.00 | $9.89 | 196951 |
| 2022-09-21 | -25.00 | $9.89 | 122019 |
| 2022-09-20 | -25.00 | $9.89 | 293058 |
| 2022-09-19 | -25.00 | $9.89 | 101579 |
| 2022-09-16 | -25.00 | $9.89 | 80371 |
| 2022-09-15 | -40.00 | $9.88 | 38342 |
| 2022-09-14 | 0.00 | $9.90 | 1.3M |
| 2022-09-13 | -33.33 | $9.87 | 14110 |
| 2022-09-12 | 0.00 | $9.88 | 164160 |
| 2022-09-09 | -50.00 | $9.86 | 254911 |
| 2022-09-08 | -50.00 | $9.86 | 269860 |
| 2022-09-07 | -25.00 | $9.87 | 23357 |
| 2022-09-06 | -25.00 | $9.87 | 15079 |
| 2022-09-02 | -25.00 | $9.87 | 8879 |
| 2022-09-01 | -33.33 | $9.86 | 24455 |
| 2022-08-31 | 0.00 | $9.87 | 463161 |
| 2022-08-30 | 0.00 | $9.87 | 10640 |
| 2022-08-29 | -33.33 | $9.86 | 8659 |
| 2022-08-26 | -33.33 | $9.86 | 168929 |
| 2022-08-25 | -33.33 | $9.86 | 404887 |
| 2022-08-24 | 0.00 | $9.87 | 128557 |
| 2022-08-23 | 0.00 | $9.87 | 6064 |
| 2022-08-22 | -22.22 | $9.86 | 112696 |
| 2022-08-19 | 0.00 | $9.87 | 80969 |
| 2022-08-18 | 0.00 | $9.87 | 555369 |
| 2022-08-17 | 0.00 | $9.87 | 280662 |
| 2022-08-16 | -20.00 | $9.86 | 51379 |
| 2022-08-15 | -20.00 | $9.86 | 76664 |
| 2022-08-12 | -40.00 | $9.84 | 5695 |
| 2022-08-11 | -16.67 | $9.85 | 12410 |
| 2022-08-10 | -16.67 | $9.85 | 9915 |
| 2022-08-09 | -33.33 | $9.84 | 231691 |
| 2022-08-08 | -33.33 | $9.84 | 98282 |
| 2022-08-05 | -33.33 | $9.84 | 39280 |
| 2022-08-04 | -16.67 | $9.85 | 13359 |
| 2022-08-03 | -16.67 | $9.85 | 28444 |
| 2022-08-02 | -16.67 | $9.85 | 113318 |
| 2022-08-01 | 0.00 | $9.85 | 13969 |
| 2022-07-29 | 0.00 | $9.85 | 15112 |
| 2022-07-28 | 0.00 | $9.85 | 606115 |
| 2022-07-27 | -25.00 | $9.83 | 35336 |
| 2022-07-26 | -25.00 | $9.83 | 106945 |
| 2022-07-25 | -4.76 | $9.83 | 83170 |
| 2022-07-22 | 0.00 | $9.83 | 26807 |
| 2022-07-21 | -33.33 | $9.82 | 29086 |
| 2022-07-20 | -33.33 | $9.82 | 87743 |
| 2022-07-19 | 0.00 | $9.83 | 20102 |
| 2022-07-18 | -50.00 | $9.82 | 94745 |
| 2022-07-15 | -75.00 | $9.81 | 713115 |
| 2022-07-14 | -75.00 | $9.81 | 153263 |
| 2022-07-13 | -75.00 | $9.81 | 29005 |
| 2022-07-12 | -50.00 | $9.82 | 911438 |
| 2022-07-11 | -75.00 | $9.81 | 4.6M |
| 2022-07-08 | -77.78 | $9.81 | 84673 |
| 2022-07-07 | -80.00 | $9.81 | 81237 |
| 2022-07-06 | -80.00 | $9.81 | 44925 |
| 2022-07-05 | -80.62 | $9.81 | 38055 |
| 2022-07-01 | -80.62 | $9.81 | 38001 |
| 2022-06-30 | -61.24 | $9.82 | 3.3M |
| 2022-06-29 | -80.62 | $9.81 | 38585 |
| 2022-06-28 | -61.24 | $9.82 | 117603 |
| 2022-06-27 | -80.62 | $9.81 | 37314 |
| 2022-06-24 | -80.62 | $9.81 | 40597 |
| 2022-06-23 | -80.62 | $9.81 | 51669 |
| 2022-06-22 | -80.62 | $9.81 | 25404 |
| 2022-06-21 | -61.24 | $9.82 | 1.7M |
| 2022-06-17 | -61.24 | $9.82 | 1.3M |
| 2022-06-16 | -61.24 | $9.82 | 139697 |
| 2022-06-15 | -41.86 | $9.83 | 160168 |
| 2022-06-14 | -80.62 | $9.81 | 126662 |
| 2022-06-13 | -80.62 | $9.81 | 516892 |
| 2022-06-10 | -22.48 | $9.84 | 37032 |
| 2022-06-09 | -23.58 | $9.83 | 177495 |
| 2022-06-08 | -12.66 | $9.84 | 71389 |
| 2022-06-07 | -18.18 | $9.85 | 64279 |
| 2022-06-06 | -30.43 | $9.84 | 110348 |
| 2022-06-03 | -40.74 | $9.84 | 35106 |
| 2022-06-02 | -40.74 | $9.84 | 19110 |
| 2022-06-01 | -33.33 | $9.85 | 155717 |
| 2022-05-31 | -55.56 | $9.82 | 58368 |
| 2022-05-27 | -55.56 | $9.82 | 34787 |
| 2022-05-26 | -48.15 | $9.83 | 150742 |
| 2022-05-25 | -48.15 | $9.83 | 19037 |
| 2022-05-24 | -50.00 | $9.83 | 95623 |
| 2022-05-23 | -64.29 | $9.81 | 24218 |
| 2022-05-20 | -64.29 | $9.81 | 551180 |
| 2022-05-19 | -43.75 | $9.85 | 9333 |
| 2022-05-18 | -50.00 | $9.84 | 52723 |
| 2022-05-17 | -50.00 | $9.85 | 28340 |
| 2022-05-16 | -55.56 | $9.84 | 13001 |
| 2022-05-13 | -61.11 | $9.83 | 542306 |
| 2022-05-12 | -75.00 | $9.81 | 1.5M |
| 2022-05-11 | -94.12 | $9.80 | 546143 |
| 2022-05-10 | -100.00 | $9.82 | 786480 |
| 2022-05-09 | -75.00 | $9.87 | 419774 |
| 2022-05-06 | -91.67 | $9.85 | 78201 |
| 2022-05-05 | -83.33 | $9.86 | 419276 |
| 2022-05-04 | -90.00 | $9.87 | 546966 |
| 2022-05-03 | -90.00 | $9.87 | 25945 |
| 2022-05-02 | -90.00 | $9.87 | 153915 |
| 2022-04-29 | -90.00 | $9.87 | 116669 |
| 2022-04-28 | -70.00 | $9.89 | 196666 |
| 2022-04-27 | -80.00 | $9.88 | 75276 |
| 2022-04-26 | -80.00 | $9.88 | 201131 |
| 2022-04-25 | -77.78 | $9.89 | 46161 |
| 2022-04-22 | -80.00 | $9.90 | 124087 |
| 2022-04-21 | -83.33 | $9.91 | 247318 |
| 2022-04-20 | -100.00 | $9.91 | 299649 |
| 2022-04-19 | -80.00 | $9.92 | 557167 |
| 2022-04-18 | -60.12 | $9.93 | 651931 |
| 2022-04-14 | -80.16 | $9.92 | 201502 |
| 2022-04-13 | -20.04 | $9.95 | 96975 |
| 2022-04-12 | -25.06 | $9.94 | 35637 |
| 2022-04-11 | -50.00 | $9.93 | 46608 |
| 2022-04-08 | -25.00 | $9.94 | 28962 |
| 2022-04-07 | -50.00 | $9.93 | 24838 |
| 2022-04-06 | -25.00 | $9.94 | 822517 |
| 2022-04-05 | -40.00 | $9.93 | 850854 |
| 2022-04-04 | -28.57 | $9.93 | 29384 |
| 2022-04-01 | -19.05 | $9.93 | 40633 |
| 2022-03-31 | -9.52 | $9.94 | 97303 |
| 2022-03-30 | -19.05 | $9.93 | 35578 |
| 2022-03-29 | -9.52 | $9.94 | 448983 |
| 2022-03-28 | -28.57 | $9.92 | 91189 |
| 2022-03-25 | -19.05 | $9.93 | 79481 |
| 2022-03-24 | -19.05 | $9.93 | 93693 |
| 2022-03-23 | -9.52 | $9.94 | 71236 |
| 2022-03-22 | 0.00 | $9.95 | 192803 |
| 2022-03-21 | -28.57 | $9.92 | 141279 |
| 2022-03-18 | -9.52 | $9.94 | 111843 |
| 2022-03-17 | -9.52 | $9.94 | 122862 |
| 2022-03-16 | -25.00 | $9.92 | 34137 |
| 2022-03-15 | -35.00 | $9.91 | 78259 |
| 2022-03-14 | -35.00 | $9.91 | 116855 |
| 2022-03-11 | -25.00 | $9.92 | 401444 |
| 2022-03-10 | -15.00 | $9.93 | 83312 |
| 2022-03-09 | -15.00 | $9.93 | 267905 |
| 2022-03-08 | -40.00 | $9.92 | 1.3M |
| 2022-03-07 | -88.00 | $9.86 | 785256 |
| 2022-03-04 | -63.64 | $9.90 | 161986 |
| 2022-03-03 | -63.64 | $9.90 | 136745 |
| 2022-03-02 | -54.55 | $9.91 | 646839 |
| 2022-03-01 | -54.55 | $9.91 | 260739 |
| 2022-02-28 | -72.73 | $9.89 | 169753 |
| 2022-02-25 | -63.64 | $9.90 | 349303 |
| 2022-02-24 | -45.45 | $9.92 | 206758 |
| 2022-02-23 | -63.64 | $9.90 | 1.5M |
| 2022-02-22 | -53.33 | $9.89 | 652797 |
| 2022-02-18 | -29.41 | $9.92 | 531067 |
| 2022-02-17 | -41.18 | $9.90 | 540064 |
| 2022-02-16 | -37.14 | $9.91 | 525955 |
| 2022-02-15 | -37.14 | $9.91 | 439362 |
| 2022-02-14 | -31.43 | $9.92 | 159848 |
| 2022-02-11 | -45.00 | $9.91 | 37399 |
| 2022-02-10 | -42.58 | $9.92 | 220449 |
| 2022-02-09 | -40.91 | $9.93 | 453811 |
| 2022-02-08 | -45.45 | $9.92 | 156348 |
| 2022-02-07 | -47.83 | $9.92 | 196858 |
| 2022-02-04 | -50.00 | $9.93 | 585856 |
| 2022-02-03 | -46.15 | $9.94 | 370342 |
| 2022-02-02 | -38.46 | $9.96 | 212833 |
| 2022-02-01 | -50.00 | $9.94 | 181145 |
| 2022-01-31 | -64.29 | $9.90 | 231660 |
| 2022-01-28 | -53.57 | $9.93 | 252198 |
| 2022-01-27 | -60.71 | $9.91 | 135041 |
| 2022-01-26 | -60.71 | $9.91 | 289474 |
| 2022-01-25 | -75.00 | $9.87 | 276891 |
| 2022-01-24 | -83.87 | $9.85 | 900907 |
| 2022-01-21 | -77.14 | $9.94 | 591129 |
| 2022-01-20 | -93.10 | $9.94 | 364205 |
| 2022-01-19 | -96.30 | $9.95 | 767721 |
| 2022-01-18 | -92.59 | $9.96 | 290123 |
| 2022-01-14 | -84.00 | $10.00 | 170407 |
| 2022-01-13 | -95.83 | $9.98 | 241263 |
| 2022-01-12 | -86.96 | $10.01 | 156805 |
| 2022-01-11 | -86.96 | $10.01 | 139748 |
| 2022-01-10 | -93.55 | $10.00 | 385949 |
| 2022-01-07 | -80.65 | $10.04 | 373015 |
| 2022-01-06 | -77.42 | $10.05 | 484388 |
| 2022-01-05 | -93.33 | $10.01 | 813580 |
| 2022-01-04 | -82.76 | $10.05 | 724740 |
| 2022-01-03 | -79.31 | $10.06 | 179846 |
| 2021-12-31 | -79.31 | $10.06 | 183116 |
| 2021-12-30 | -82.76 | $10.05 | 92501 |
| 2021-12-29 | -90.38 | $10.05 | 313323 |
| 2021-12-28 | -98.55 | $10.02 | 329713 |
| 2021-12-27 | -97.10 | $10.03 | 319986 |
| 2021-12-23 | -86.96 | $10.10 | 413357 |
| 2021-12-22 | -88.41 | $10.09 | 236405 |
| 2021-12-21 | -88.41 | $10.09 | 301695 |
| 2021-12-20 | -94.20 | $10.05 | 197581 |
| 2021-12-17 | -90.00 | $10.08 | 308266 |
| 2021-12-16 | -97.88 | $10.05 | 604275 |
| 2021-12-15 | -89.39 | $10.13 | 780725 |
| 2021-12-14 | -91.51 | $10.11 | 333489 |
| 2021-12-13 | -92.78 | $10.10 | 448170 |
| 2021-12-10 | -89.69 | $10.13 | 140665 |
| 2021-12-09 | -85.57 | $10.17 | 277937 |
| 2021-12-08 | -76.29 | $10.26 | 197273 |
| 2021-12-07 | -82.47 | $10.20 | 331339 |
| 2021-12-06 | -83.51 | $10.19 | 514354 |
| 2021-12-03 | -84.54 | $10.18 | 962579 |
| 2021-12-02 | -85.57 | $10.17 | 1.2M |
| 2021-12-01 | -94.44 | $10.17 | 809858 |
| 2021-11-30 | -98.70 | $10.26 | 1.1M |
| 2021-11-29 | -75.32 | $10.44 | 424725 |
| 2021-11-26 | -75.32 | $10.44 | 731264 |
| 2021-11-24 | -76.39 | $10.47 | 437943 |
| 2021-11-23 | -63.89 | $10.56 | 453478 |
| 2021-11-22 | -82.00 | $10.48 | 1.1M |
| 2021-11-19 | -54.17 | $10.65 | 715999 |
| 2021-11-18 | -51.67 | $10.68 | 1.0M |
| 2021-11-17 | -35.48 | $10.86 | 1.3M |
| 2021-11-16 | -33.83 | $10.85 | 699439 |
| 2021-11-15 | -25.47 | $10.96 | 1.4M |
| 2021-11-12 | -40.45 | $10.76 | 760893 |
| 2021-11-11 | -50.75 | $10.62 | 425559 |
| 2021-11-10 | -58.74 | $10.51 | 539387 |
| 2021-11-09 | -46.84 | $10.67 | 922203 |
| 2021-11-08 | -38.66 | $10.78 | 855970 |
| 2021-11-05 | -40.15 | $10.76 | 1.2M |
| 2021-11-04 | -45.35 | $10.69 | 1.7M |
| 2021-11-03 | -33.33 | $10.85 | 1.6M |
| 2021-11-02 | -25.19 | $10.96 | 2.0M |
| 2021-11-01 | -32.59 | $10.86 | 2.2M |
| 2021-10-29 | -25.19 | $10.96 | 3.0M |
| 2021-10-28 | -62.18 | $10.45 | 2.6M |
| 2021-10-27 | -65.84 | $10.40 | 3.7M |
| 2021-10-26 | -43.89 | $10.70 | 11.1M |
| 2021-10-25 | -15.87 | $10.41 | 3.8M |
| 2021-10-22 | -28.39 | $10.16 | 2.1M |
| 2021-10-21 | -26.94 | $10.15 | 4.2M |
| 2021-10-20 | -35.02 | $10.10 | 6.3M |
| 2021-10-19 | -25.97 | $9.99 | 418594 |
| 2021-10-18 | -25.97 | $9.99 | 517610 |
| 2021-10-15 | -37.50 | $9.98 | 796039 |
| 2021-10-14 | -37.50 | $9.98 | 140574 |
| 2021-10-13 | -22.22 | $9.99 | 98429 |
| 2021-10-12 | -20.00 | $9.99 | 705253 |
| 2021-10-11 | -10.00 | $10.00 | 478902 |
| 2021-10-08 | -45.45 | $9.97 | 114415 |
| 2021-10-07 | -27.27 | $9.99 | 112777 |
| 2021-10-06 | -36.36 | $9.98 | 190913 |
| 2021-10-05 | -37.98 | $9.98 | 39797 |
| 2021-10-04 | -30.23 | $9.99 | 250731 |
| 2021-10-01 | -30.23 | $9.99 | 286538 |
| 2021-09-30 | -61.24 | $9.95 | 141151 |
| 2021-09-29 | -28.08 | $9.99 | 193466 |
| 2021-09-28 | -28.08 | $9.99 | 509048 |
| 2021-09-27 | -28.08 | $9.99 | 653444 |
| 2021-09-24 | -28.08 | $9.99 | 112685 |
| 2021-09-23 | -42.48 | $9.97 | 131775 |
| 2021-09-22 | -34.91 | $9.97 | 64699 |
| 2021-09-21 | -40.83 | $9.96 | 421242 |
| 2021-09-20 | -52.66 | $9.94 | 218048 |
| 2021-09-17 | -34.91 | $9.97 | 81533 |
| 2021-09-16 | -46.75 | $9.95 | 25903 |
| 2021-09-15 | -58.58 | $9.93 | 139017 |
| 2021-09-14 | -46.75 | $9.95 | 127085 |
| 2021-09-13 | -28.99 | $9.98 | 292539 |
| 2021-09-10 | -17.16 | $10.00 | 214920 |
| 2021-09-09 | -11.24 | $10.01 | 445964 |
| 2021-09-08 | -11.24 | $10.01 | 2.2M |
| 2021-09-07 | -35.71 | $9.95 | 338950 |
| 2021-09-03 | 0.00 | $9.99 | 693965 |
| 2021-09-02 | -53.85 | $9.92 | 92654 |
| 2021-09-01 | -61.54 | $9.91 | 112932 |
| 2021-08-31 | -53.85 | $9.92 | 97752 |
| 2021-08-30 | -61.54 | $9.91 | 79567 |
| 2021-08-27 | -61.54 | $9.91 | 63292 |
| 2021-08-26 | -46.15 | $9.93 | 49341 |
| 2021-08-25 | -46.15 | $9.93 | 470023 |
| 2021-08-24 | -71.43 | $9.90 | 154447 |
| 2021-08-23 | -50.00 | $9.93 | 359716 |
| 2021-08-20 | -64.71 | $9.92 | 296301 |
| 2021-08-19 | -70.59 | $9.91 | 392831 |
| 2021-08-18 | -58.82 | $9.93 | 207014 |
| 2021-08-17 | -76.47 | $9.90 | 447890 |
| 2021-08-16 | -70.59 | $9.91 | 488183 |
| 2021-08-13 | -70.59 | $9.91 | 58030 |
| 2021-08-12 | -70.59 | $9.91 | 190047 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
46.59
2023-03-07
Close Price
$10.21
Vol: 9.5MAverage Directional Index - Detailed Analysis
Minimum
14.45
Average
38.92
Maximum
80.60
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-03-07 | 46.59 | $10.21 | 9.5M |
| 2023-03-06 | 46.60 | $10.20 | 323376 |
| 2023-03-03 | 46.83 | $10.20 | 393019 |
| 2023-03-02 | 47.08 | $10.20 | 832771 |
| 2023-03-01 | 47.33 | $10.19 | 686477 |
| 2023-02-28 | 47.81 | $10.18 | 2.7M |
| 2023-02-27 | 48.32 | $10.20 | 3.2M |
| 2023-02-24 | 48.85 | $10.15 | 362066 |
| 2023-02-23 | 50.84 | $10.15 | 9693 |
| 2023-02-22 | 52.92 | $10.15 | 121220 |
| 2023-02-21 | 55.12 | $10.15 | 11582 |
| 2023-02-17 | 56.95 | $10.15 | 60681 |
| 2023-02-16 | 58.36 | $10.14 | 331973 |
| 2023-02-15 | 59.85 | $10.14 | 28327 |
| 2023-02-14 | 61.41 | $10.14 | 30548 |
| 2023-02-13 | 62.53 | $10.13 | 182273 |
| 2023-02-10 | 63.70 | $10.15 | 4.3M |
| 2023-02-09 | 64.09 | $10.15 | 3.5M |
| 2023-02-08 | 64.67 | $10.15 | 86478 |
| 2023-02-07 | 65.29 | $10.15 | 656501 |
| 2023-02-06 | 65.94 | $10.15 | 94454 |
| 2023-02-03 | 65.36 | $10.15 | 821352 |
| 2023-02-02 | 64.74 | $10.15 | 495581 |
| 2023-02-01 | 64.10 | $10.15 | 609286 |
| 2023-01-31 | 63.42 | $10.15 | 1.9M |
| 2023-01-30 | 62.71 | $10.15 | 81706 |
| 2023-01-27 | 61.98 | $10.15 | 1.3M |
| 2023-01-26 | 61.26 | $10.13 | 66035 |
| 2023-01-25 | 60.59 | $10.14 | 1.5M |
| 2023-01-24 | 59.88 | $10.13 | 50266 |
| 2023-01-23 | 59.22 | $10.12 | 467493 |
| 2023-01-20 | 57.98 | $10.11 | 376573 |
| 2023-01-19 | 56.86 | $10.09 | 382881 |
| 2023-01-18 | 55.89 | $10.09 | 16739 |
| 2023-01-17 | 54.92 | $10.10 | 58658 |
| 2023-01-13 | 53.90 | $10.09 | 96797 |
| 2023-01-12 | 52.92 | $10.09 | 345703 |
| 2023-01-11 | 51.90 | $10.09 | 326568 |
| 2023-01-10 | 50.87 | $10.09 | 591209 |
| 2023-01-09 | 49.83 | $10.07 | 121843 |
| 2023-01-06 | 48.85 | $10.05 | 1.5M |
| 2023-01-05 | 47.88 | $10.06 | 1.4M |
| 2023-01-04 | 47.03 | $10.04 | 204534 |
| 2023-01-03 | 46.28 | $10.05 | 135845 |
| 2022-12-30 | 45.49 | $10.04 | 1.1M |
| 2022-12-29 | 44.79 | $10.04 | 1.5M |
| 2022-12-28 | 44.06 | $10.05 | 733708 |
| 2022-12-27 | 43.30 | $10.05 | 825211 |
| 2022-12-23 | 42.49 | $10.04 | 5.5M |
| 2022-12-22 | 41.77 | $10.04 | 6.9M |
| 2022-12-21 | 41.15 | $10.01 | 164627 |
| 2022-12-20 | 41.02 | $10.01 | 34718 |
| 2022-12-19 | 40.87 | $10.02 | 14154 |
| 2022-12-16 | 40.72 | $10.00 | 220475 |
| 2022-12-15 | 40.96 | $10.01 | 46793 |
| 2022-12-14 | 40.72 | $10.02 | 100704 |
| 2022-12-13 | 39.32 | $10.00 | 512852 |
| 2022-12-12 | 37.84 | $10.02 | 142423 |
| 2022-12-09 | 36.28 | $9.99 | 143099 |
| 2022-12-08 | 35.46 | $9.97 | 550038 |
| 2022-12-07 | 34.59 | $9.99 | 57951 |
| 2022-12-06 | 33.90 | $9.98 | 124945 |
| 2022-12-05 | 32.40 | $9.97 | 141501 |
| 2022-12-02 | 31.04 | $9.97 | 101330 |
| 2022-12-01 | 29.83 | $9.95 | 156162 |
| 2022-11-30 | 29.19 | $9.95 | 170961 |
| 2022-11-29 | 28.51 | $9.96 | 30076 |
| 2022-11-28 | 27.80 | $9.96 | 35545 |
| 2022-11-25 | 27.05 | $9.95 | 44603 |
| 2022-11-23 | 26.62 | $9.96 | 105040 |
| 2022-11-22 | 26.16 | $9.95 | 150227 |
| 2022-11-21 | 26.08 | $9.96 | 154841 |
| 2022-11-18 | 26.00 | $9.95 | 8916 |
| 2022-11-17 | 26.64 | $9.95 | 210703 |
| 2022-11-16 | 27.30 | $9.95 | 539102 |
| 2022-11-15 | 28.01 | $9.95 | 547189 |
| 2022-11-14 | 28.75 | $9.96 | 54246 |
| 2022-11-11 | 29.53 | $9.94 | 654662 |
| 2022-11-10 | 30.35 | $9.96 | 122859 |
| 2022-11-09 | 30.24 | $9.95 | 92341 |
| 2022-11-08 | 30.53 | $9.96 | 101340 |
| 2022-11-07 | 30.84 | $9.95 | 89549 |
| 2022-11-04 | 31.16 | $9.96 | 93380 |
| 2022-11-03 | 31.51 | $9.97 | 162623 |
| 2022-11-02 | 31.87 | $9.96 | 102672 |
| 2022-11-01 | 32.63 | $9.96 | 151387 |
| 2022-10-31 | 33.43 | $9.95 | 133867 |
| 2022-10-28 | 34.70 | $9.95 | 270132 |
| 2022-10-27 | 34.72 | $9.94 | 471639 |
| 2022-10-26 | 35.15 | $9.93 | 75362 |
| 2022-10-25 | 35.84 | $9.93 | 36074 |
| 2022-10-24 | 35.74 | $9.91 | 26020 |
| 2022-10-21 | 36.13 | $9.91 | 95298 |
| 2022-10-20 | 36.54 | $9.92 | 53321 |
| 2022-10-19 | 37.23 | $9.92 | 3469 |
| 2022-10-18 | 37.96 | $9.92 | 11303 |
| 2022-10-17 | 37.82 | $9.91 | 24546 |
| 2022-10-14 | 37.67 | $9.92 | 62978 |
| 2022-10-13 | 36.44 | $9.92 | 8332 |
| 2022-10-12 | 35.49 | $9.93 | 217449 |
| 2022-10-11 | 34.48 | $9.91 | 17965 |
| 2022-10-10 | 33.41 | $9.93 | 22189 |
| 2022-10-07 | 32.29 | $9.92 | 9159 |
| 2022-10-06 | 31.47 | $9.91 | 162058 |
| 2022-10-05 | 30.59 | $9.92 | 82031 |
| 2022-10-04 | 29.66 | $9.90 | 652733 |
| 2022-10-03 | 29.08 | $9.89 | 80203 |
| 2022-09-30 | 29.29 | $9.89 | 16745 |
| 2022-09-29 | 29.87 | $9.89 | 9931 |
| 2022-09-28 | 30.48 | $9.89 | 12703 |
| 2022-09-27 | 31.11 | $9.88 | 330987 |
| 2022-09-26 | 31.79 | $9.89 | 83193 |
| 2022-09-23 | 32.49 | $9.89 | 17388 |
| 2022-09-22 | 32.23 | $9.89 | 196951 |
| 2022-09-21 | 31.94 | $9.89 | 122019 |
| 2022-09-20 | 30.58 | $9.89 | 293058 |
| 2022-09-19 | 28.97 | $9.89 | 101579 |
| 2022-09-16 | 27.28 | $9.89 | 80371 |
| 2022-09-15 | 25.50 | $9.88 | 38342 |
| 2022-09-14 | 23.63 | $9.90 | 1.3M |
| 2022-09-13 | 21.66 | $9.87 | 14110 |
| 2022-09-12 | 20.54 | $9.88 | 164160 |
| 2022-09-09 | 19.35 | $9.86 | 254911 |
| 2022-09-08 | 18.70 | $9.86 | 269860 |
| 2022-09-07 | 18.01 | $9.87 | 23357 |
| 2022-09-06 | 17.64 | $9.87 | 15079 |
| 2022-09-02 | 17.25 | $9.87 | 8879 |
| 2022-09-01 | 16.85 | $9.86 | 24455 |
| 2022-08-31 | 17.23 | $9.87 | 463161 |
| 2022-08-30 | 17.63 | $9.87 | 10640 |
| 2022-08-29 | 18.05 | $9.86 | 8659 |
| 2022-08-26 | 18.49 | $9.86 | 168929 |
| 2022-08-25 | 18.95 | $9.86 | 404887 |
| 2022-08-24 | 19.44 | $9.87 | 128557 |
| 2022-08-23 | 19.96 | $9.87 | 6064 |
| 2022-08-22 | 20.50 | $9.86 | 112696 |
| 2022-08-19 | 21.07 | $9.87 | 80969 |
| 2022-08-18 | 21.67 | $9.87 | 555369 |
| 2022-08-17 | 22.30 | $9.87 | 280662 |
| 2022-08-16 | 22.21 | $9.86 | 51379 |
| 2022-08-15 | 22.11 | $9.86 | 76664 |
| 2022-08-12 | 22.01 | $9.84 | 5695 |
| 2022-08-11 | 22.41 | $9.85 | 12410 |
| 2022-08-10 | 23.45 | $9.85 | 9915 |
| 2022-08-09 | 23.73 | $9.84 | 231691 |
| 2022-08-08 | 24.35 | $9.84 | 98282 |
| 2022-08-05 | 25.01 | $9.84 | 39280 |
| 2022-08-04 | 25.69 | $9.85 | 13359 |
| 2022-08-03 | 26.42 | $9.85 | 28444 |
| 2022-08-02 | 27.18 | $9.85 | 113318 |
| 2022-08-01 | 27.99 | $9.85 | 13969 |
| 2022-07-29 | 29.42 | $9.85 | 15112 |
| 2022-07-28 | 30.93 | $9.85 | 606115 |
| 2022-07-27 | 32.52 | $9.83 | 35336 |
| 2022-07-26 | 33.63 | $9.83 | 106945 |
| 2022-07-25 | 34.80 | $9.83 | 83170 |
| 2022-07-22 | 35.42 | $9.83 | 26807 |
| 2022-07-21 | 35.97 | $9.82 | 29086 |
| 2022-07-20 | 36.53 | $9.82 | 87743 |
| 2022-07-19 | 37.12 | $9.83 | 20102 |
| 2022-07-18 | 37.75 | $9.82 | 94745 |
| 2022-07-15 | 38.07 | $9.81 | 713115 |
| 2022-07-14 | 38.06 | $9.81 | 153263 |
| 2022-07-13 | 38.06 | $9.81 | 29005 |
| 2022-07-12 | 38.38 | $9.82 | 911438 |
| 2022-07-11 | 38.71 | $9.81 | 4.6M |
| 2022-07-08 | 38.37 | $9.81 | 84673 |
| 2022-07-07 | 38.02 | $9.81 | 81237 |
| 2022-07-06 | 37.65 | $9.81 | 44925 |
| 2022-07-05 | 37.52 | $9.81 | 38055 |
| 2022-07-01 | 37.05 | $9.81 | 38001 |
| 2022-06-30 | 36.55 | $9.82 | 3.3M |
| 2022-06-29 | 36.03 | $9.81 | 38585 |
| 2022-06-28 | 35.73 | $9.82 | 117603 |
| 2022-06-27 | 35.40 | $9.81 | 37314 |
| 2022-06-24 | 35.32 | $9.81 | 40597 |
| 2022-06-23 | 35.23 | $9.81 | 51669 |
| 2022-06-22 | 35.14 | $9.81 | 25404 |
| 2022-06-21 | 35.04 | $9.82 | 1.7M |
| 2022-06-17 | 34.94 | $9.82 | 1.3M |
| 2022-06-16 | 34.83 | $9.82 | 139697 |
| 2022-06-15 | 34.27 | $9.83 | 160168 |
| 2022-06-14 | 33.68 | $9.81 | 126662 |
| 2022-06-13 | 33.05 | $9.81 | 516892 |
| 2022-06-10 | 32.40 | $9.84 | 37032 |
| 2022-06-09 | 32.25 | $9.83 | 177495 |
| 2022-06-08 | 32.10 | $9.84 | 71389 |
| 2022-06-07 | 32.15 | $9.85 | 64279 |
| 2022-06-06 | 32.20 | $9.84 | 110348 |
| 2022-06-03 | 32.26 | $9.84 | 35106 |
| 2022-06-02 | 32.41 | $9.84 | 19110 |
| 2022-06-01 | 32.56 | $9.85 | 155717 |
| 2022-05-31 | 32.72 | $9.82 | 58368 |
| 2022-05-27 | 32.19 | $9.82 | 34787 |
| 2022-05-26 | 31.63 | $9.83 | 150742 |
| 2022-05-25 | 31.35 | $9.83 | 19037 |
| 2022-05-24 | 31.06 | $9.83 | 95623 |
| 2022-05-23 | 30.75 | $9.81 | 24218 |
| 2022-05-20 | 29.55 | $9.81 | 551180 |
| 2022-05-19 | 28.29 | $9.85 | 9333 |
| 2022-05-18 | 27.48 | $9.84 | 52723 |
| 2022-05-17 | 26.63 | $9.85 | 28340 |
| 2022-05-16 | 25.80 | $9.84 | 13001 |
| 2022-05-13 | 24.93 | $9.83 | 542306 |
| 2022-05-12 | 23.67 | $9.81 | 1.5M |
| 2022-05-11 | 22.34 | $9.80 | 546143 |
| 2022-05-10 | 21.32 | $9.82 | 786480 |
| 2022-05-09 | 20.74 | $9.87 | 419774 |
| 2022-05-06 | 20.76 | $9.85 | 78201 |
| 2022-05-05 | 20.78 | $9.86 | 419276 |
| 2022-05-04 | 19.82 | $9.87 | 546966 |
| 2022-05-03 | 19.25 | $9.87 | 25945 |
| 2022-05-02 | 18.88 | $9.87 | 153915 |
| 2022-04-29 | 18.05 | $9.87 | 116669 |
| 2022-04-28 | 17.40 | $9.89 | 196666 |
| 2022-04-27 | 16.73 | $9.88 | 75276 |
| 2022-04-26 | 16.02 | $9.88 | 201131 |
| 2022-04-25 | 15.27 | $9.89 | 46161 |
| 2022-04-22 | 14.70 | $9.90 | 124087 |
| 2022-04-21 | 14.45 | $9.91 | 247318 |
| 2022-04-20 | 14.61 | $9.91 | 299649 |
| 2022-04-19 | 15.07 | $9.92 | 557167 |
| 2022-04-18 | 15.38 | $9.93 | 651931 |
| 2022-04-14 | 16.02 | $9.92 | 201502 |
| 2022-04-13 | 16.69 | $9.95 | 96975 |
| 2022-04-12 | 17.43 | $9.94 | 35637 |
| 2022-04-11 | 17.80 | $9.93 | 46608 |
| 2022-04-08 | 18.02 | $9.94 | 28962 |
| 2022-04-07 | 18.54 | $9.93 | 24838 |
| 2022-04-06 | 19.09 | $9.94 | 822517 |
| 2022-04-05 | 19.66 | $9.93 | 850854 |
| 2022-04-04 | 19.93 | $9.93 | 29384 |
| 2022-04-01 | 20.49 | $9.93 | 40633 |
| 2022-03-31 | 20.72 | $9.94 | 97303 |
| 2022-03-30 | 20.97 | $9.93 | 35578 |
| 2022-03-29 | 21.22 | $9.94 | 448983 |
| 2022-03-28 | 21.50 | $9.92 | 91189 |
| 2022-03-25 | 21.63 | $9.93 | 79481 |
| 2022-03-24 | 21.98 | $9.93 | 93693 |
| 2022-03-23 | 22.36 | $9.94 | 71236 |
| 2022-03-22 | 22.75 | $9.95 | 192803 |
| 2022-03-21 | 23.16 | $9.92 | 141279 |
| 2022-03-18 | 23.34 | $9.94 | 111843 |
| 2022-03-17 | 23.70 | $9.94 | 122862 |
| 2022-03-16 | 24.09 | $9.92 | 34137 |
| 2022-03-15 | 23.98 | $9.91 | 78259 |
| 2022-03-14 | 23.87 | $9.91 | 116855 |
| 2022-03-11 | 23.49 | $9.92 | 401444 |
| 2022-03-10 | 23.10 | $9.93 | 83312 |
| 2022-03-09 | 22.81 | $9.93 | 267905 |
| 2022-03-08 | 22.51 | $9.92 | 1.3M |
| 2022-03-07 | 22.20 | $9.86 | 785256 |
| 2022-03-04 | 21.65 | $9.90 | 161986 |
| 2022-03-03 | 21.79 | $9.90 | 136745 |
| 2022-03-02 | 21.94 | $9.91 | 646839 |
| 2022-03-01 | 22.09 | $9.91 | 260739 |
| 2022-02-28 | 22.16 | $9.89 | 169753 |
| 2022-02-25 | 21.81 | $9.90 | 349303 |
| 2022-02-24 | 21.44 | $9.92 | 206758 |
| 2022-02-23 | 21.06 | $9.90 | 1.5M |
| 2022-02-22 | 20.87 | $9.89 | 652797 |
| 2022-02-18 | 20.80 | $9.92 | 531067 |
| 2022-02-17 | 20.71 | $9.90 | 540064 |
| 2022-02-16 | 20.68 | $9.91 | 525955 |
| 2022-02-15 | 20.64 | $9.91 | 439362 |
| 2022-02-14 | 20.71 | $9.92 | 159848 |
| 2022-02-11 | 20.78 | $9.91 | 37399 |
| 2022-02-10 | 21.04 | $9.92 | 220449 |
| 2022-02-09 | 21.19 | $9.93 | 453811 |
| 2022-02-08 | 21.34 | $9.92 | 156348 |
| 2022-02-07 | 21.68 | $9.92 | 196858 |
| 2022-02-04 | 21.65 | $9.93 | 585856 |
| 2022-02-03 | 21.71 | $9.94 | 370342 |
| 2022-02-02 | 21.76 | $9.96 | 212833 |
| 2022-02-01 | 21.91 | $9.94 | 181145 |
| 2022-01-31 | 21.94 | $9.90 | 231660 |
| 2022-01-28 | 21.62 | $9.93 | 252198 |
| 2022-01-27 | 21.29 | $9.91 | 135041 |
| 2022-01-26 | 20.94 | $9.91 | 289474 |
| 2022-01-25 | 20.52 | $9.87 | 276891 |
| 2022-01-24 | 19.58 | $9.85 | 900907 |
| 2022-01-21 | 18.59 | $9.94 | 591129 |
| 2022-01-20 | 17.86 | $9.94 | 364205 |
| 2022-01-19 | 17.45 | $9.95 | 767721 |
| 2022-01-18 | 17.22 | $9.96 | 290123 |
| 2022-01-14 | 16.97 | $10.00 | 170407 |
| 2022-01-13 | 16.83 | $9.98 | 241263 |
| 2022-01-12 | 16.76 | $10.01 | 156805 |
| 2022-01-11 | 16.80 | $10.01 | 139748 |
| 2022-01-10 | 16.91 | $10.00 | 385949 |
| 2022-01-07 | 17.02 | $10.04 | 373015 |
| 2022-01-06 | 17.35 | $10.05 | 484388 |
| 2022-01-05 | 17.70 | $10.01 | 813580 |
| 2022-01-04 | 18.12 | $10.05 | 724740 |
| 2022-01-03 | 18.85 | $10.06 | 179846 |
| 2021-12-31 | 19.63 | $10.06 | 183116 |
| 2021-12-30 | 20.50 | $10.05 | 92501 |
| 2021-12-29 | 21.35 | $10.05 | 313323 |
| 2021-12-28 | 22.26 | $10.02 | 329713 |
| 2021-12-27 | 23.31 | $10.03 | 319986 |
| 2021-12-23 | 24.41 | $10.10 | 413357 |
| 2021-12-22 | 25.67 | $10.09 | 236405 |
| 2021-12-21 | 26.94 | $10.09 | 301695 |
| 2021-12-20 | 28.12 | $10.05 | 197581 |
| 2021-12-17 | 29.12 | $10.08 | 308266 |
| 2021-12-16 | 30.17 | $10.05 | 604275 |
| 2021-12-15 | 31.36 | $10.13 | 780725 |
| 2021-12-14 | 32.48 | $10.11 | 333489 |
| 2021-12-13 | 33.72 | $10.10 | 448170 |
| 2021-12-10 | 35.17 | $10.13 | 140665 |
| 2021-12-09 | 36.54 | $10.17 | 277937 |
| 2021-12-08 | 38.13 | $10.26 | 197273 |
| 2021-12-07 | 40.00 | $10.20 | 331339 |
| 2021-12-06 | 41.92 | $10.19 | 514354 |
| 2021-12-03 | 43.85 | $10.18 | 962579 |
| 2021-12-02 | 45.84 | $10.17 | 1.2M |
| 2021-12-01 | 47.93 | $10.17 | 809858 |
| 2021-11-30 | 50.40 | $10.26 | 1.1M |
| 2021-11-29 | 52.70 | $10.44 | 424725 |
| 2021-11-26 | 54.58 | $10.44 | 731264 |
| 2021-11-24 | 56.91 | $10.47 | 437943 |
| 2021-11-23 | 59.13 | $10.56 | 453478 |
| 2021-11-22 | 61.40 | $10.48 | 1.1M |
| 2021-11-19 | 63.79 | $10.65 | 715999 |
| 2021-11-18 | 65.54 | $10.68 | 1.0M |
| 2021-11-17 | 67.27 | $10.86 | 1.3M |
| 2021-11-16 | 68.66 | $10.85 | 699439 |
| 2021-11-15 | 69.72 | $10.96 | 1.4M |
| 2021-11-12 | 70.83 | $10.76 | 760893 |
| 2021-11-11 | 72.29 | $10.62 | 425559 |
| 2021-11-10 | 74.10 | $10.51 | 539387 |
| 2021-11-09 | 76.00 | $10.67 | 922203 |
| 2021-11-08 | 77.84 | $10.78 | 855970 |
| 2021-11-05 | 78.70 | $10.76 | 1.2M |
| 2021-11-04 | 79.61 | $10.69 | 1.7M |
| 2021-11-03 | 80.56 | $10.85 | 1.6M |
| 2021-11-02 | 80.60 | $10.96 | 2.0M |
| 2021-11-01 | 80.12 | $10.86 | 2.2M |
| 2021-10-29 | 79.61 | $10.96 | 3.0M |
| 2021-10-28 | 79.09 | $10.45 | 2.6M |
| 2021-10-27 | 78.58 | $10.40 | 3.7M |
| 2021-10-26 | 78.11 | $10.70 | 11.1M |
| 2021-10-25 | 77.45 | $10.41 | 3.8M |
| 2021-10-22 | 77.13 | $10.16 | 2.1M |
| 2021-10-21 | 77.05 | $10.15 | 4.2M |
| 2021-10-20 | 77.00 | $10.10 | 6.3M |
| 2021-10-19 | 77.00 | $9.99 | 418594 |
| 2021-10-18 | 77.31 | $9.99 | 517610 |
| 2021-10-15 | 77.59 | $9.98 | 796039 |
| 2021-10-14 | 77.87 | $9.98 | 140574 |
| 2021-10-13 | 78.18 | $9.99 | 98429 |
| 2021-10-12 | 78.44 | $9.99 | 705253 |
| 2021-10-11 | 78.52 | $10.00 | 478902 |
| 2021-10-08 | 78.60 | $9.97 | 114415 |
| 2021-10-07 | 78.69 | $9.99 | 112777 |
| 2021-10-06 | 78.78 | $9.98 | 190913 |
| 2021-10-05 | 78.79 | $9.98 | 39797 |
| 2021-10-04 | 78.81 | $9.99 | 250731 |
| 2021-10-01 | 78.83 | $9.99 | 286538 |
| 2021-09-30 | 78.87 | $9.95 | 141151 |
| 2021-09-29 | 78.79 | $9.99 | 193466 |
| 2021-09-28 | 78.70 | $9.99 | 509048 |
| 2021-09-27 | 78.37 | $9.99 | 653444 |
| 2021-09-24 | 78.03 | $9.99 | 112685 |
| 2021-09-23 | 77.67 | $9.97 | 131775 |
| 2021-09-22 | 77.23 | $9.97 | 64699 |
| 2021-09-21 | 76.77 | $9.96 | 421242 |
| 2021-09-20 | 76.30 | $9.94 | 218048 |
| 2021-09-17 | 75.80 | $9.97 | 81533 |
| 2021-09-16 | 75.28 | $9.95 | 25903 |
| 2021-09-15 | 74.75 | $9.93 | 139017 |
| 2021-09-14 | 74.18 | $9.95 | 127085 |
| 2021-09-13 | 73.45 | $9.98 | 292539 |
| 2021-09-10 | 72.51 | $10.00 | 214920 |
| 2021-09-09 | 71.52 | $10.01 | 445964 |
| 2021-09-08 | 70.46 | $10.01 | 2.2M |
| 2021-09-07 | 69.35 | $9.95 | 338950 |
| 2021-09-03 | 68.18 | $9.99 | 693965 |
| 2021-09-02 | 66.95 | $9.92 | 92654 |
| 2021-09-01 | 65.66 | $9.91 | 112932 |
| 2021-08-31 | 64.31 | $9.92 | 97752 |
| 2021-08-30 | 62.85 | $9.91 | 79567 |
| 2021-08-27 | 61.32 | $9.91 | 63292 |
| 2021-08-26 | 59.68 | $9.93 | 49341 |
| 2021-08-25 | 57.95 | $9.93 | 470023 |
| 2021-08-24 | 56.14 | $9.90 | 154447 |
| 2021-08-23 | 54.23 | $9.93 | 359716 |
| 2021-08-20 | 52.22 | $9.92 | 296301 |
| 2021-08-19 | 50.10 | $9.91 | 392831 |
| 2021-08-18 | 47.85 | $9.93 | 207014 |
| 2021-08-17 | 45.48 | $9.90 | 447890 |
| 2021-08-16 | 42.98 | $9.91 | 488183 |
| 2021-08-13 | 40.34 | $9.91 | 58030 |
| 2021-08-12 | 37.56 | $9.91 | 190047 |
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