Is Fintech Acquisition Corp. V (FTCV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Fintech Acquisition Corp. V (FTCV) research center and poll results.
NASDAQ : FTCV
Fintech Acquisition Corp. V — Technical Indicators
$10.06 USD
$0.01 (0.1%)
- Volume
- 891.37K
- Average Volume
- 81.39K
- Market Capitalization
- $0
- P/E Ratio
- -26.47
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.09
- Year Low
- $9.77
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.10
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.04
2022-12-08
Close Price
$10.06
Vol: 891368
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.83
Average
10.02
Maximum
10.69
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2022-12-08 | 10.04 | $10.06 | 891368 |
| 2022-12-07 | 10.04 | $10.06 | 44120 |
| 2022-12-06 | 10.04 | $10.05 | 25575 |
| 2022-12-05 | 10.04 | $10.06 | 86198 |
| 2022-12-02 | 10.03 | $10.05 | 110837 |
| 2022-12-01 | 10.03 | $10.05 | 9595 |
| 2022-11-30 | 10.03 | $10.05 | 38874 |
| 2022-11-29 | 10.03 | $10.05 | 53241 |
| 2022-11-28 | 10.02 | $10.04 | 3075 |
| 2022-11-25 | 10.02 | $10.04 | 4687 |
| 2022-11-23 | 10.02 | $10.04 | 23708 |
| 2022-11-22 | 10.02 | $10.04 | 260267 |
| 2022-11-21 | 10.02 | $10.04 | 1.8M |
| 2022-11-18 | 10.01 | $10.03 | 14816 |
| 2022-11-17 | 10.01 | $10.03 | 4145 |
| 2022-11-16 | 10.01 | $10.03 | 17705 |
| 2022-11-15 | 10.01 | $10.03 | 14614 |
| 2022-11-14 | 10.00 | $10.02 | 5612 |
| 2022-11-11 | 10.00 | $10.02 | 6777 |
| 2022-11-10 | 10.00 | $10.02 | 583180 |
| 2022-11-09 | 10.00 | $10.02 | 45419 |
| 2022-11-08 | 9.99 | $10.02 | 52407 |
| 2022-11-07 | 9.99 | $10.02 | 10330 |
| 2022-11-04 | 9.99 | $10.01 | 10005 |
| 2022-11-03 | 9.99 | $10.01 | 2745 |
| 2022-11-02 | 9.99 | $10.01 | 37702 |
| 2022-11-01 | 9.98 | $10.01 | 67184 |
| 2022-10-31 | 9.98 | $10.01 | 2878 |
| 2022-10-28 | 9.98 | $10.00 | 37518 |
| 2022-10-27 | 9.98 | $10.00 | 14466 |
| 2022-10-26 | 9.97 | $10.01 | 9871 |
| 2022-10-25 | 9.97 | $10.00 | 31242 |
| 2022-10-24 | 9.97 | $9.99 | 21109 |
| 2022-10-21 | 9.97 | $9.98 | 2982 |
| 2022-10-20 | 9.96 | $9.98 | 5574 |
| 2022-10-19 | 9.96 | $9.98 | 12477 |
| 2022-10-18 | 9.96 | $9.97 | 8729 |
| 2022-10-17 | 9.96 | $9.97 | 14359 |
| 2022-10-14 | 9.96 | $9.97 | 7720 |
| 2022-10-13 | 9.96 | $9.97 | 9550 |
| 2022-10-12 | 9.95 | $9.97 | 2915 |
| 2022-10-11 | 9.95 | $9.97 | 6614 |
| 2022-10-10 | 9.95 | $9.97 | 2889 |
| 2022-10-07 | 9.95 | $9.97 | 17505 |
| 2022-10-06 | 9.95 | $9.97 | 10360 |
| 2022-10-05 | 9.94 | $9.97 | 42835 |
| 2022-10-04 | 9.94 | $9.96 | 111639 |
| 2022-10-03 | 9.94 | $9.96 | 11109 |
| 2022-09-30 | 9.94 | $9.96 | 6243 |
| 2022-09-29 | 9.94 | $9.95 | 42540 |
| 2022-09-28 | 9.93 | $9.95 | 14536 |
| 2022-09-27 | 9.93 | $9.95 | 6621 |
| 2022-09-26 | 9.93 | $9.95 | 61212 |
| 2022-09-23 | 9.93 | $9.94 | 71775 |
| 2022-09-22 | 9.93 | $9.94 | 14120 |
| 2022-09-21 | 9.93 | $9.94 | 11001 |
| 2022-09-20 | 9.93 | $9.94 | 5101 |
| 2022-09-19 | 9.92 | $9.94 | 16160 |
| 2022-09-16 | 9.92 | $9.94 | 8008 |
| 2022-09-15 | 9.92 | $9.94 | 21104 |
| 2022-09-14 | 9.92 | $9.93 | 12797 |
| 2022-09-13 | 9.92 | $9.93 | 15765 |
| 2022-09-12 | 9.92 | $9.93 | 6019 |
| 2022-09-09 | 9.92 | $9.93 | 34621 |
| 2022-09-08 | 9.92 | $9.93 | 6928 |
| 2022-09-07 | 9.92 | $9.93 | 11757 |
| 2022-09-06 | 9.91 | $9.93 | 56235 |
| 2022-09-02 | 9.91 | $9.92 | 4674 |
| 2022-09-01 | 9.91 | $9.92 | 4574 |
| 2022-08-31 | 9.91 | $9.92 | 8580 |
| 2022-08-30 | 9.91 | $9.92 | 116415 |
| 2022-08-29 | 9.91 | $9.92 | 7182 |
| 2022-08-26 | 9.91 | $9.92 | 37498 |
| 2022-08-25 | 9.91 | $9.91 | 18617 |
| 2022-08-24 | 9.91 | $9.91 | 27396 |
| 2022-08-23 | 9.91 | $9.91 | 5177 |
| 2022-08-22 | 9.91 | $9.91 | 15008 |
| 2022-08-19 | 9.90 | $9.91 | 15127 |
| 2022-08-18 | 9.90 | $9.91 | 12723 |
| 2022-08-17 | 9.90 | $9.91 | 29485 |
| 2022-08-16 | 9.90 | $9.91 | 11137 |
| 2022-08-15 | 9.90 | $9.91 | 6982 |
| 2022-08-12 | 9.90 | $9.91 | 7768 |
| 2022-08-11 | 9.90 | $9.91 | 4337 |
| 2022-08-10 | 9.89 | $9.91 | 111645 |
| 2022-08-09 | 9.89 | $9.91 | 64010 |
| 2022-08-08 | 9.89 | $9.91 | 22447 |
| 2022-08-05 | 9.89 | $9.90 | 6048 |
| 2022-08-04 | 9.89 | $9.90 | 28870 |
| 2022-08-03 | 9.88 | $9.90 | 41828 |
| 2022-08-02 | 9.88 | $9.90 | 35652 |
| 2022-08-01 | 9.88 | $9.90 | 18582 |
| 2022-07-29 | 9.88 | $9.91 | 13136 |
| 2022-07-28 | 9.87 | $9.91 | 805403 |
| 2022-07-27 | 9.87 | $9.90 | 43865 |
| 2022-07-26 | 9.87 | $9.89 | 46084 |
| 2022-07-25 | 9.87 | $9.88 | 96282 |
| 2022-07-22 | 9.86 | $9.88 | 120496 |
| 2022-07-21 | 9.86 | $9.88 | 35518 |
| 2022-07-20 | 9.86 | $9.89 | 217315 |
| 2022-07-19 | 9.86 | $9.89 | 220451 |
| 2022-07-18 | 9.85 | $9.88 | 1.9M |
| 2022-07-15 | 9.85 | $9.86 | 3.0M |
| 2022-07-14 | 9.85 | $9.86 | 23459 |
| 2022-07-13 | 9.85 | $9.89 | 591925 |
| 2022-07-12 | 9.85 | $9.87 | 206096 |
| 2022-07-11 | 9.85 | $9.87 | 95242 |
| 2022-07-08 | 9.85 | $9.86 | 73203 |
| 2022-07-07 | 9.85 | $9.86 | 111175 |
| 2022-07-06 | 9.85 | $9.85 | 175004 |
| 2022-07-05 | 9.85 | $9.86 | 176291 |
| 2022-07-01 | 9.85 | $9.85 | 1.5M |
| 2022-06-30 | 9.85 | $9.85 | 81965 |
| 2022-06-29 | 9.85 | $9.85 | 27360 |
| 2022-06-28 | 9.85 | $9.85 | 9905 |
| 2022-06-27 | 9.85 | $9.85 | 23233 |
| 2022-06-24 | 9.84 | $9.84 | 8754 |
| 2022-06-23 | 9.84 | $9.84 | 32656 |
| 2022-06-22 | 9.84 | $9.84 | 54510 |
| 2022-06-21 | 9.84 | $9.83 | 41640 |
| 2022-06-17 | 9.84 | $9.83 | 514352 |
| 2022-06-16 | 9.84 | $9.84 | 284616 |
| 2022-06-15 | 9.84 | $9.84 | 80716 |
| 2022-06-14 | 9.84 | $9.84 | 311938 |
| 2022-06-13 | 9.84 | $9.85 | 203095 |
| 2022-06-10 | 9.84 | $9.86 | 16341 |
| 2022-06-09 | 9.83 | $9.87 | 110647 |
| 2022-06-08 | 9.83 | $9.84 | 18808 |
| 2022-06-07 | 9.83 | $9.84 | 13629 |
| 2022-06-06 | 9.83 | $9.85 | 274452 |
| 2022-06-03 | 9.83 | $9.85 | 17505 |
| 2022-06-02 | 9.83 | $9.85 | 13859 |
| 2022-06-01 | 9.83 | $9.85 | 238379 |
| 2022-05-31 | 9.83 | $9.85 | 68924 |
| 2022-05-27 | 9.83 | $9.86 | 27139 |
| 2022-05-26 | 9.83 | $9.83 | 28570 |
| 2022-05-25 | 9.83 | $9.83 | 32779 |
| 2022-05-24 | 9.84 | $9.83 | 111844 |
| 2022-05-23 | 9.84 | $9.83 | 125959 |
| 2022-05-20 | 9.84 | $9.82 | 46581 |
| 2022-05-19 | 9.84 | $9.83 | 68419 |
| 2022-05-18 | 9.85 | $9.82 | 45790 |
| 2022-05-17 | 9.85 | $9.81 | 143931 |
| 2022-05-16 | 9.86 | $9.80 | 105323 |
| 2022-05-13 | 9.86 | $9.80 | 199525 |
| 2022-05-12 | 9.87 | $9.80 | 215019 |
| 2022-05-11 | 9.87 | $9.81 | 363166 |
| 2022-05-10 | 9.88 | $9.83 | 90361 |
| 2022-05-09 | 9.88 | $9.84 | 468902 |
| 2022-05-06 | 9.88 | $9.85 | 116694 |
| 2022-05-05 | 9.88 | $9.85 | 39653 |
| 2022-05-04 | 9.89 | $9.85 | 22316 |
| 2022-05-03 | 9.89 | $9.86 | 74277 |
| 2022-05-02 | 9.89 | $9.87 | 130156 |
| 2022-04-29 | 9.89 | $9.87 | 39322 |
| 2022-04-28 | 9.89 | $9.88 | 102610 |
| 2022-04-27 | 9.89 | $9.88 | 35625 |
| 2022-04-26 | 9.89 | $9.87 | 31661 |
| 2022-04-25 | 9.89 | $9.88 | 61345 |
| 2022-04-22 | 9.89 | $9.89 | 39449 |
| 2022-04-21 | 9.89 | $9.88 | 22882 |
| 2022-04-20 | 9.89 | $9.89 | 137227 |
| 2022-04-19 | 9.89 | $9.93 | 62588 |
| 2022-04-18 | 9.89 | $9.92 | 232638 |
| 2022-04-14 | 9.89 | $9.91 | 36013 |
| 2022-04-13 | 9.88 | $9.91 | 181691 |
| 2022-04-12 | 9.88 | $9.90 | 140971 |
| 2022-04-11 | 9.88 | $9.89 | 53928 |
| 2022-04-08 | 9.88 | $9.88 | 30377 |
| 2022-04-07 | 9.88 | $9.88 | 54948 |
| 2022-04-06 | 9.88 | $9.90 | 132097 |
| 2022-04-05 | 9.88 | $9.87 | 80299 |
| 2022-04-04 | 9.88 | $9.88 | 81868 |
| 2022-04-01 | 9.88 | $9.89 | 1.9M |
| 2022-03-31 | 9.88 | $9.87 | 93275 |
| 2022-03-30 | 9.88 | $9.91 | 162614 |
| 2022-03-29 | 9.88 | $9.89 | 102770 |
| 2022-03-28 | 9.88 | $9.86 | 5.3M |
| 2022-03-25 | 9.88 | $9.90 | 157543 |
| 2022-03-24 | 9.88 | $9.88 | 7994 |
| 2022-03-23 | 9.87 | $9.90 | 60917 |
| 2022-03-22 | 9.87 | $9.86 | 93926 |
| 2022-03-21 | 9.87 | $9.87 | 76140 |
| 2022-03-18 | 9.88 | $9.89 | 24550 |
| 2022-03-17 | 9.88 | $9.86 | 44621 |
| 2022-03-16 | 9.88 | $9.87 | 59457 |
| 2022-03-15 | 9.89 | $9.87 | 408484 |
| 2022-03-14 | 9.89 | $9.87 | 41720 |
| 2022-03-11 | 9.89 | $9.87 | 36239 |
| 2022-03-10 | 9.89 | $9.88 | 40320 |
| 2022-03-09 | 9.89 | $9.87 | 39228 |
| 2022-03-08 | 9.89 | $9.87 | 82484 |
| 2022-03-07 | 9.89 | $9.87 | 178780 |
| 2022-03-04 | 9.89 | $9.87 | 88495 |
| 2022-03-03 | 9.89 | $9.88 | 36673 |
| 2022-03-02 | 9.89 | $9.88 | 231462 |
| 2022-03-01 | 9.89 | $9.89 | 77072 |
| 2022-02-28 | 9.89 | $9.88 | 97993 |
| 2022-02-25 | 9.89 | $9.88 | 115230 |
| 2022-02-24 | 9.89 | $9.86 | 212119 |
| 2022-02-23 | 9.89 | $9.85 | 87166 |
| 2022-02-22 | 9.89 | $9.88 | 194419 |
| 2022-02-18 | 9.89 | $9.95 | 1.3M |
| 2022-02-17 | 9.88 | $9.95 | 270869 |
| 2022-02-16 | 9.88 | $9.92 | 79074 |
| 2022-02-15 | 9.88 | $9.92 | 256832 |
| 2022-02-14 | 9.87 | $9.90 | 78507 |
| 2022-02-11 | 9.88 | $9.88 | 80628 |
| 2022-02-10 | 9.88 | $9.90 | 74130 |
| 2022-02-09 | 9.88 | $9.89 | 80576 |
| 2022-02-08 | 9.88 | $9.90 | 35531 |
| 2022-02-07 | 9.88 | $9.88 | 76464 |
| 2022-02-04 | 9.88 | $9.88 | 133321 |
| 2022-02-03 | 9.89 | $9.88 | 109293 |
| 2022-02-02 | 9.89 | $9.88 | 248038 |
| 2022-02-01 | 9.89 | $9.87 | 77264 |
| 2022-01-31 | 9.89 | $9.85 | 176036 |
| 2022-01-28 | 9.90 | $9.85 | 196030 |
| 2022-01-27 | 9.90 | $9.87 | 393234 |
| 2022-01-26 | 9.90 | $9.86 | 85131 |
| 2022-01-25 | 9.90 | $9.85 | 135626 |
| 2022-01-24 | 9.90 | $9.85 | 473882 |
| 2022-01-21 | 9.90 | $9.87 | 369474 |
| 2022-01-20 | 9.90 | $9.88 | 98370 |
| 2022-01-19 | 9.90 | $9.87 | 334636 |
| 2022-01-18 | 9.90 | $9.86 | 214200 |
| 2022-01-14 | 9.90 | $9.93 | 186637 |
| 2022-01-13 | 9.91 | $9.93 | 274123 |
| 2022-01-12 | 9.91 | $9.91 | 243046 |
| 2022-01-11 | 9.92 | $9.91 | 156054 |
| 2022-01-10 | 9.92 | $9.91 | 1.2M |
| 2022-01-07 | 9.93 | $9.93 | 288945 |
| 2022-01-06 | 9.93 | $9.95 | 381932 |
| 2022-01-05 | 9.94 | $9.90 | 160926 |
| 2022-01-04 | 9.95 | $9.94 | 396986 |
| 2022-01-03 | 9.95 | $9.94 | 97015 |
| 2021-12-31 | 9.96 | $9.92 | 446543 |
| 2021-12-30 | 9.97 | $9.87 | 275483 |
| 2021-12-29 | 9.98 | $9.85 | 201861 |
| 2021-12-28 | 10.01 | $9.87 | 107688 |
| 2021-12-27 | 10.03 | $9.86 | 152161 |
| 2021-12-23 | 10.05 | $9.86 | 140667 |
| 2021-12-22 | 10.07 | $9.87 | 250842 |
| 2021-12-21 | 10.09 | $9.85 | 287377 |
| 2021-12-20 | 10.12 | $9.86 | 1.6M |
| 2021-12-17 | 10.14 | $9.99 | 217916 |
| 2021-12-16 | 10.16 | $9.99 | 393780 |
| 2021-12-15 | 10.18 | $10.04 | 470815 |
| 2021-12-14 | 10.19 | $9.99 | 608882 |
| 2021-12-13 | 10.22 | $9.98 | 1.2M |
| 2021-12-10 | 10.24 | $10.06 | 442471 |
| 2021-12-09 | 10.27 | $10.05 | 298004 |
| 2021-12-08 | 10.30 | $10.06 | 363763 |
| 2021-12-07 | 10.34 | $10.05 | 333939 |
| 2021-12-06 | 10.37 | $10.04 | 777909 |
| 2021-12-03 | 10.40 | $10.05 | 2.4M |
| 2021-12-02 | 10.44 | $10.13 | 1.2M |
| 2021-12-01 | 10.49 | $10.23 | 583161 |
| 2021-11-30 | 10.53 | $10.28 | 711788 |
| 2021-11-29 | 10.56 | $10.28 | 380161 |
| 2021-11-26 | 10.61 | $10.26 | 605345 |
| 2021-11-24 | 10.64 | $10.30 | 461136 |
| 2021-11-23 | 10.64 | $10.29 | 692202 |
| 2021-11-22 | 10.69 | $10.39 | 1.9M |
| 2021-11-19 | 10.69 | $10.34 | 707991 |
| 2021-11-18 | 10.69 | $10.44 | 910104 |
| 2021-11-17 | 10.68 | $10.36 | 1.8M |
| 2021-11-16 | 10.67 | $10.28 | 1.8M |
| 2021-11-15 | 10.65 | $10.48 | 526426 |
| 2021-11-12 | 10.63 | $10.47 | 582994 |
| 2021-11-11 | 10.61 | $10.61 | 328750 |
| 2021-11-10 | 10.58 | $10.69 | 270920 |
| 2021-11-09 | 10.55 | $10.73 | 264968 |
| 2021-11-08 | 10.51 | $10.78 | 205542 |
| 2021-11-05 | 10.47 | $10.68 | 199489 |
| 2021-11-04 | 10.44 | $10.84 | 268179 |
| 2021-11-03 | 10.40 | $11.01 | 446461 |
| 2021-11-02 | 10.35 | $11.00 | 326758 |
| 2021-11-01 | 10.30 | $10.96 | 575740 |
| 2021-10-29 | 10.25 | $11.35 | 1.0M |
| 2021-10-28 | 10.20 | $10.70 | 737976 |
| 2021-10-27 | 10.17 | $10.45 | 1.3M |
| 2021-10-26 | 10.15 | $11.16 | 3.5M |
| 2021-10-25 | 10.10 | $10.54 | 1.5M |
| 2021-10-22 | 10.09 | $10.30 | 676790 |
| 2021-10-21 | 10.08 | $10.18 | 469076 |
| 2021-10-20 | 10.09 | $10.11 | 264205 |
| 2021-10-19 | 10.10 | $10.02 | 240895 |
| 2021-10-18 | 10.11 | $10.00 | 253229 |
| 2021-10-15 | 10.12 | $10.03 | 318507 |
| 2021-10-14 | 10.13 | $10.05 | 244028 |
| 2021-10-13 | 10.15 | $10.02 | 183382 |
| 2021-10-12 | 10.15 | $10.01 | 335758 |
| 2021-10-11 | 10.17 | $10.00 | 305139 |
| 2021-10-08 | 10.19 | $10.00 | 389707 |
| 2021-10-07 | 10.21 | $10.02 | 320045 |
| 2021-10-06 | 10.22 | $10.02 | 468671 |
| 2021-10-05 | 10.24 | $10.06 | 265649 |
| 2021-10-04 | 10.25 | $10.06 | 278133 |
| 2021-10-01 | 10.27 | $10.17 | 158236 |
| 2021-09-30 | 10.27 | $10.13 | 196206 |
| 2021-09-29 | 10.28 | $10.18 | 760937 |
| 2021-09-28 | 10.28 | $10.19 | 460627 |
| 2021-09-27 | 10.27 | $10.20 | 232126 |
| 2021-09-24 | 10.27 | $10.19 | 430745 |
| 2021-09-23 | 10.26 | $10.27 | 445634 |
| 2021-09-22 | 10.26 | $10.42 | 755048 |
| 2021-09-21 | 10.25 | $10.22 | 549119 |
| 2021-09-20 | 10.25 | $10.19 | 432498 |
| 2021-09-17 | 10.24 | $10.27 | 254830 |
| 2021-09-16 | 10.23 | $10.30 | 257164 |
| 2021-09-15 | 10.23 | $10.18 | 338814 |
| 2021-09-14 | 10.23 | $10.27 | 227286 |
| 2021-09-13 | 10.23 | $10.39 | 191865 |
| 2021-09-10 | 10.24 | $10.37 | 169882 |
| 2021-09-09 | 10.25 | $10.36 | 135167 |
| 2021-09-08 | 10.26 | $10.35 | 198388 |
| 2021-09-07 | 10.28 | $10.37 | 433047 |
| 2021-09-03 | 10.31 | $10.30 | 664236 |
| 2021-09-02 | 10.33 | $10.27 | 332735 |
| 2021-09-01 | 10.34 | $10.25 | 511666 |
| 2021-08-31 | 10.42 | $10.18 | 598968 |
| 2021-08-30 | 10.41 | $10.04 | 610921 |
| 2021-08-27 | 10.41 | $10.13 | 480343 |
| 2021-08-26 | 10.41 | $10.13 | 303832 |
| 2021-08-25 | 10.41 | $10.22 | 333849 |
| 2021-08-24 | 10.43 | $10.20 | 598122 |
| 2021-08-23 | 10.45 | $10.13 | 577494 |
| 2021-08-20 | 10.47 | $10.10 | 599473 |
| 2021-08-19 | 10.49 | $10.14 | 481684 |
| 2021-08-18 | 10.52 | $10.24 | 393075 |
| 2021-08-17 | 10.53 | $10.16 | 357382 |
| 2021-08-16 | 10.56 | $10.32 | 367954 |
| 2021-08-13 | 10.56 | $10.63 | 233063 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.04
2022-12-08
Close Price
$10.06
Vol: 891368
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.83
Average
10.03
Maximum
10.74
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2022-12-08 | 10.04 | $10.06 | 891368 |
| 2022-12-07 | 10.04 | $10.06 | 44120 |
| 2022-12-06 | 10.04 | $10.05 | 25575 |
| 2022-12-05 | 10.03 | $10.06 | 86198 |
| 2022-12-02 | 10.03 | $10.05 | 110837 |
| 2022-12-01 | 10.03 | $10.05 | 9595 |
| 2022-11-30 | 10.03 | $10.05 | 38874 |
| 2022-11-29 | 10.03 | $10.05 | 53241 |
| 2022-11-28 | 10.02 | $10.04 | 3075 |
| 2022-11-25 | 10.02 | $10.04 | 4687 |
| 2022-11-23 | 10.02 | $10.04 | 23708 |
| 2022-11-22 | 10.02 | $10.04 | 260267 |
| 2022-11-21 | 10.02 | $10.04 | 1.8M |
| 2022-11-18 | 10.01 | $10.03 | 14816 |
| 2022-11-17 | 10.01 | $10.03 | 4145 |
| 2022-11-16 | 10.01 | $10.03 | 17705 |
| 2022-11-15 | 10.01 | $10.03 | 14614 |
| 2022-11-14 | 10.00 | $10.02 | 5612 |
| 2022-11-11 | 10.00 | $10.02 | 6777 |
| 2022-11-10 | 10.00 | $10.02 | 583180 |
| 2022-11-09 | 10.00 | $10.02 | 45419 |
| 2022-11-08 | 10.00 | $10.02 | 52407 |
| 2022-11-07 | 9.99 | $10.02 | 10330 |
| 2022-11-04 | 9.99 | $10.01 | 10005 |
| 2022-11-03 | 9.99 | $10.01 | 2745 |
| 2022-11-02 | 9.99 | $10.01 | 37702 |
| 2022-11-01 | 9.98 | $10.01 | 67184 |
| 2022-10-31 | 9.98 | $10.01 | 2878 |
| 2022-10-28 | 9.98 | $10.00 | 37518 |
| 2022-10-27 | 9.98 | $10.00 | 14466 |
| 2022-10-26 | 9.97 | $10.01 | 9871 |
| 2022-10-25 | 9.97 | $10.00 | 31242 |
| 2022-10-24 | 9.97 | $9.99 | 21109 |
| 2022-10-21 | 9.97 | $9.98 | 2982 |
| 2022-10-20 | 9.96 | $9.98 | 5574 |
| 2022-10-19 | 9.96 | $9.98 | 12477 |
| 2022-10-18 | 9.96 | $9.97 | 8729 |
| 2022-10-17 | 9.96 | $9.97 | 14359 |
| 2022-10-14 | 9.96 | $9.97 | 7720 |
| 2022-10-13 | 9.96 | $9.97 | 9550 |
| 2022-10-12 | 9.96 | $9.97 | 2915 |
| 2022-10-11 | 9.95 | $9.97 | 6614 |
| 2022-10-10 | 9.95 | $9.97 | 2889 |
| 2022-10-07 | 9.95 | $9.97 | 17505 |
| 2022-10-06 | 9.95 | $9.97 | 10360 |
| 2022-10-05 | 9.95 | $9.97 | 42835 |
| 2022-10-04 | 9.94 | $9.96 | 111639 |
| 2022-10-03 | 9.94 | $9.96 | 11109 |
| 2022-09-30 | 9.94 | $9.96 | 6243 |
| 2022-09-29 | 9.94 | $9.95 | 42540 |
| 2022-09-28 | 9.94 | $9.95 | 14536 |
| 2022-09-27 | 9.93 | $9.95 | 6621 |
| 2022-09-26 | 9.93 | $9.95 | 61212 |
| 2022-09-23 | 9.93 | $9.94 | 71775 |
| 2022-09-22 | 9.93 | $9.94 | 14120 |
| 2022-09-21 | 9.93 | $9.94 | 11001 |
| 2022-09-20 | 9.93 | $9.94 | 5101 |
| 2022-09-19 | 9.93 | $9.94 | 16160 |
| 2022-09-16 | 9.92 | $9.94 | 8008 |
| 2022-09-15 | 9.92 | $9.94 | 21104 |
| 2022-09-14 | 9.92 | $9.93 | 12797 |
| 2022-09-13 | 9.92 | $9.93 | 15765 |
| 2022-09-12 | 9.92 | $9.93 | 6019 |
| 2022-09-09 | 9.92 | $9.93 | 34621 |
| 2022-09-08 | 9.92 | $9.93 | 6928 |
| 2022-09-07 | 9.91 | $9.93 | 11757 |
| 2022-09-06 | 9.91 | $9.93 | 56235 |
| 2022-09-02 | 9.91 | $9.92 | 4674 |
| 2022-09-01 | 9.91 | $9.92 | 4574 |
| 2022-08-31 | 9.91 | $9.92 | 8580 |
| 2022-08-30 | 9.91 | $9.92 | 116415 |
| 2022-08-29 | 9.91 | $9.92 | 7182 |
| 2022-08-26 | 9.91 | $9.92 | 37498 |
| 2022-08-25 | 9.90 | $9.91 | 18617 |
| 2022-08-24 | 9.90 | $9.91 | 27396 |
| 2022-08-23 | 9.90 | $9.91 | 5177 |
| 2022-08-22 | 9.90 | $9.91 | 15008 |
| 2022-08-19 | 9.90 | $9.91 | 15127 |
| 2022-08-18 | 9.90 | $9.91 | 12723 |
| 2022-08-17 | 9.90 | $9.91 | 29485 |
| 2022-08-16 | 9.90 | $9.91 | 11137 |
| 2022-08-15 | 9.90 | $9.91 | 6982 |
| 2022-08-12 | 9.90 | $9.91 | 7768 |
| 2022-08-11 | 9.90 | $9.91 | 4337 |
| 2022-08-10 | 9.89 | $9.91 | 111645 |
| 2022-08-09 | 9.89 | $9.91 | 64010 |
| 2022-08-08 | 9.89 | $9.91 | 22447 |
| 2022-08-05 | 9.89 | $9.90 | 6048 |
| 2022-08-04 | 9.89 | $9.90 | 28870 |
| 2022-08-03 | 9.89 | $9.90 | 41828 |
| 2022-08-02 | 9.88 | $9.90 | 35652 |
| 2022-08-01 | 9.88 | $9.90 | 18582 |
| 2022-07-29 | 9.88 | $9.91 | 13136 |
| 2022-07-28 | 9.88 | $9.91 | 805403 |
| 2022-07-27 | 9.87 | $9.90 | 43865 |
| 2022-07-26 | 9.87 | $9.89 | 46084 |
| 2022-07-25 | 9.87 | $9.88 | 96282 |
| 2022-07-22 | 9.87 | $9.88 | 120496 |
| 2022-07-21 | 9.87 | $9.88 | 35518 |
| 2022-07-20 | 9.86 | $9.89 | 217315 |
| 2022-07-19 | 9.86 | $9.89 | 220451 |
| 2022-07-18 | 9.86 | $9.88 | 1.9M |
| 2022-07-15 | 9.86 | $9.86 | 3.0M |
| 2022-07-14 | 9.86 | $9.86 | 23459 |
| 2022-07-13 | 9.86 | $9.89 | 591925 |
| 2022-07-12 | 9.85 | $9.87 | 206096 |
| 2022-07-11 | 9.85 | $9.87 | 95242 |
| 2022-07-08 | 9.85 | $9.86 | 73203 |
| 2022-07-07 | 9.85 | $9.86 | 111175 |
| 2022-07-06 | 9.85 | $9.85 | 175004 |
| 2022-07-05 | 9.85 | $9.86 | 176291 |
| 2022-07-01 | 9.84 | $9.85 | 1.5M |
| 2022-06-30 | 9.84 | $9.85 | 81965 |
| 2022-06-29 | 9.84 | $9.85 | 27360 |
| 2022-06-28 | 9.84 | $9.85 | 9905 |
| 2022-06-27 | 9.84 | $9.85 | 23233 |
| 2022-06-24 | 9.84 | $9.84 | 8754 |
| 2022-06-23 | 9.84 | $9.84 | 32656 |
| 2022-06-22 | 9.84 | $9.84 | 54510 |
| 2022-06-21 | 9.84 | $9.83 | 41640 |
| 2022-06-17 | 9.84 | $9.83 | 514352 |
| 2022-06-16 | 9.84 | $9.84 | 284616 |
| 2022-06-15 | 9.85 | $9.84 | 80716 |
| 2022-06-14 | 9.85 | $9.84 | 311938 |
| 2022-06-13 | 9.85 | $9.85 | 203095 |
| 2022-06-10 | 9.85 | $9.86 | 16341 |
| 2022-06-09 | 9.84 | $9.87 | 110647 |
| 2022-06-08 | 9.84 | $9.84 | 18808 |
| 2022-06-07 | 9.84 | $9.84 | 13629 |
| 2022-06-06 | 9.84 | $9.85 | 274452 |
| 2022-06-03 | 9.84 | $9.85 | 17505 |
| 2022-06-02 | 9.84 | $9.85 | 13859 |
| 2022-06-01 | 9.84 | $9.85 | 238379 |
| 2022-05-31 | 9.84 | $9.85 | 68924 |
| 2022-05-27 | 9.84 | $9.86 | 27139 |
| 2022-05-26 | 9.83 | $9.83 | 28570 |
| 2022-05-25 | 9.84 | $9.83 | 32779 |
| 2022-05-24 | 9.84 | $9.83 | 111844 |
| 2022-05-23 | 9.84 | $9.83 | 125959 |
| 2022-05-20 | 9.84 | $9.82 | 46581 |
| 2022-05-19 | 9.84 | $9.83 | 68419 |
| 2022-05-18 | 9.84 | $9.82 | 45790 |
| 2022-05-17 | 9.84 | $9.81 | 143931 |
| 2022-05-16 | 9.85 | $9.80 | 105323 |
| 2022-05-13 | 9.85 | $9.80 | 199525 |
| 2022-05-12 | 9.86 | $9.80 | 215019 |
| 2022-05-11 | 9.86 | $9.81 | 363166 |
| 2022-05-10 | 9.87 | $9.83 | 90361 |
| 2022-05-09 | 9.87 | $9.84 | 468902 |
| 2022-05-06 | 9.87 | $9.85 | 116694 |
| 2022-05-05 | 9.88 | $9.85 | 39653 |
| 2022-05-04 | 9.88 | $9.85 | 22316 |
| 2022-05-03 | 9.88 | $9.86 | 74277 |
| 2022-05-02 | 9.88 | $9.87 | 130156 |
| 2022-04-29 | 9.89 | $9.87 | 39322 |
| 2022-04-28 | 9.89 | $9.88 | 102610 |
| 2022-04-27 | 9.89 | $9.88 | 35625 |
| 2022-04-26 | 9.89 | $9.87 | 31661 |
| 2022-04-25 | 9.89 | $9.88 | 61345 |
| 2022-04-22 | 9.89 | $9.89 | 39449 |
| 2022-04-21 | 9.89 | $9.88 | 22882 |
| 2022-04-20 | 9.90 | $9.89 | 137227 |
| 2022-04-19 | 9.90 | $9.93 | 62588 |
| 2022-04-18 | 9.89 | $9.92 | 232638 |
| 2022-04-14 | 9.89 | $9.91 | 36013 |
| 2022-04-13 | 9.89 | $9.91 | 181691 |
| 2022-04-12 | 9.88 | $9.90 | 140971 |
| 2022-04-11 | 9.88 | $9.89 | 53928 |
| 2022-04-08 | 9.88 | $9.88 | 30377 |
| 2022-04-07 | 9.88 | $9.88 | 54948 |
| 2022-04-06 | 9.88 | $9.90 | 132097 |
| 2022-04-05 | 9.88 | $9.87 | 80299 |
| 2022-04-04 | 9.88 | $9.88 | 81868 |
| 2022-04-01 | 9.88 | $9.89 | 1.9M |
| 2022-03-31 | 9.88 | $9.87 | 93275 |
| 2022-03-30 | 9.88 | $9.91 | 162614 |
| 2022-03-29 | 9.88 | $9.89 | 102770 |
| 2022-03-28 | 9.88 | $9.86 | 5.3M |
| 2022-03-25 | 9.88 | $9.90 | 157543 |
| 2022-03-24 | 9.88 | $9.88 | 7994 |
| 2022-03-23 | 9.88 | $9.90 | 60917 |
| 2022-03-22 | 9.88 | $9.86 | 93926 |
| 2022-03-21 | 9.88 | $9.87 | 76140 |
| 2022-03-18 | 9.88 | $9.89 | 24550 |
| 2022-03-17 | 9.88 | $9.86 | 44621 |
| 2022-03-16 | 9.88 | $9.87 | 59457 |
| 2022-03-15 | 9.88 | $9.87 | 408484 |
| 2022-03-14 | 9.88 | $9.87 | 41720 |
| 2022-03-11 | 9.88 | $9.87 | 36239 |
| 2022-03-10 | 9.88 | $9.88 | 40320 |
| 2022-03-09 | 9.88 | $9.87 | 39228 |
| 2022-03-08 | 9.88 | $9.87 | 82484 |
| 2022-03-07 | 9.89 | $9.87 | 178780 |
| 2022-03-04 | 9.89 | $9.87 | 88495 |
| 2022-03-03 | 9.89 | $9.88 | 36673 |
| 2022-03-02 | 9.89 | $9.88 | 231462 |
| 2022-03-01 | 9.89 | $9.89 | 77072 |
| 2022-02-28 | 9.89 | $9.88 | 97993 |
| 2022-02-25 | 9.89 | $9.88 | 115230 |
| 2022-02-24 | 9.89 | $9.86 | 212119 |
| 2022-02-23 | 9.90 | $9.85 | 87166 |
| 2022-02-22 | 9.90 | $9.88 | 194419 |
| 2022-02-18 | 9.90 | $9.95 | 1.3M |
| 2022-02-17 | 9.90 | $9.95 | 270869 |
| 2022-02-16 | 9.89 | $9.92 | 79074 |
| 2022-02-15 | 9.89 | $9.92 | 256832 |
| 2022-02-14 | 9.89 | $9.90 | 78507 |
| 2022-02-11 | 9.89 | $9.88 | 80628 |
| 2022-02-10 | 9.89 | $9.90 | 74130 |
| 2022-02-09 | 9.89 | $9.89 | 80576 |
| 2022-02-08 | 9.89 | $9.90 | 35531 |
| 2022-02-07 | 9.89 | $9.88 | 76464 |
| 2022-02-04 | 9.89 | $9.88 | 133321 |
| 2022-02-03 | 9.89 | $9.88 | 109293 |
| 2022-02-02 | 9.89 | $9.88 | 248038 |
| 2022-02-01 | 9.89 | $9.87 | 77264 |
| 2022-01-31 | 9.89 | $9.85 | 176036 |
| 2022-01-28 | 9.90 | $9.85 | 196030 |
| 2022-01-27 | 9.90 | $9.87 | 393234 |
| 2022-01-26 | 9.90 | $9.86 | 85131 |
| 2022-01-25 | 9.91 | $9.85 | 135626 |
| 2022-01-24 | 9.91 | $9.85 | 473882 |
| 2022-01-21 | 9.92 | $9.87 | 369474 |
| 2022-01-20 | 9.93 | $9.88 | 98370 |
| 2022-01-19 | 9.93 | $9.87 | 334636 |
| 2022-01-18 | 9.94 | $9.86 | 214200 |
| 2022-01-14 | 9.94 | $9.93 | 186637 |
| 2022-01-13 | 9.95 | $9.93 | 274123 |
| 2022-01-12 | 9.95 | $9.91 | 243046 |
| 2022-01-11 | 9.95 | $9.91 | 156054 |
| 2022-01-10 | 9.96 | $9.91 | 1.2M |
| 2022-01-07 | 9.96 | $9.93 | 288945 |
| 2022-01-06 | 9.96 | $9.95 | 381932 |
| 2022-01-05 | 9.97 | $9.90 | 160926 |
| 2022-01-04 | 9.97 | $9.94 | 396986 |
| 2022-01-03 | 9.98 | $9.94 | 97015 |
| 2021-12-31 | 9.98 | $9.92 | 446543 |
| 2021-12-30 | 9.99 | $9.87 | 275483 |
| 2021-12-29 | 10.00 | $9.85 | 201861 |
| 2021-12-28 | 10.01 | $9.87 | 107688 |
| 2021-12-27 | 10.03 | $9.86 | 152161 |
| 2021-12-23 | 10.05 | $9.86 | 140667 |
| 2021-12-22 | 10.07 | $9.87 | 250842 |
| 2021-12-21 | 10.09 | $9.85 | 287377 |
| 2021-12-20 | 10.11 | $9.86 | 1.6M |
| 2021-12-17 | 10.14 | $9.99 | 217916 |
| 2021-12-16 | 10.15 | $9.99 | 393780 |
| 2021-12-15 | 10.17 | $10.04 | 470815 |
| 2021-12-14 | 10.19 | $9.99 | 608882 |
| 2021-12-13 | 10.21 | $9.98 | 1.2M |
| 2021-12-10 | 10.23 | $10.06 | 442471 |
| 2021-12-09 | 10.25 | $10.05 | 298004 |
| 2021-12-08 | 10.27 | $10.06 | 363763 |
| 2021-12-07 | 10.29 | $10.05 | 333939 |
| 2021-12-06 | 10.32 | $10.04 | 777909 |
| 2021-12-03 | 10.34 | $10.05 | 2.4M |
| 2021-12-02 | 10.38 | $10.13 | 1.2M |
| 2021-12-01 | 10.40 | $10.23 | 583161 |
| 2021-11-30 | 10.42 | $10.28 | 711788 |
| 2021-11-29 | 10.43 | $10.28 | 380161 |
| 2021-11-26 | 10.45 | $10.26 | 605345 |
| 2021-11-24 | 10.47 | $10.30 | 461136 |
| 2021-11-23 | 10.49 | $10.29 | 692202 |
| 2021-11-22 | 10.51 | $10.39 | 1.9M |
| 2021-11-19 | 10.52 | $10.34 | 707991 |
| 2021-11-18 | 10.54 | $10.44 | 910104 |
| 2021-11-17 | 10.55 | $10.36 | 1.8M |
| 2021-11-16 | 10.57 | $10.28 | 1.8M |
| 2021-11-15 | 10.60 | $10.48 | 526426 |
| 2021-11-12 | 10.61 | $10.47 | 582994 |
| 2021-11-11 | 10.63 | $10.61 | 328750 |
| 2021-11-10 | 10.63 | $10.69 | 270920 |
| 2021-11-09 | 10.63 | $10.73 | 264968 |
| 2021-11-08 | 10.61 | $10.78 | 205542 |
| 2021-11-05 | 10.60 | $10.68 | 199489 |
| 2021-11-04 | 10.59 | $10.84 | 268179 |
| 2021-11-03 | 10.56 | $11.01 | 446461 |
| 2021-11-02 | 10.52 | $11.00 | 326758 |
| 2021-11-01 | 10.46 | $10.96 | 575740 |
| 2021-10-29 | 10.41 | $11.35 | 1.0M |
| 2021-10-28 | 10.31 | $10.70 | 737976 |
| 2021-10-27 | 10.27 | $10.45 | 1.3M |
| 2021-10-26 | 10.25 | $11.16 | 3.5M |
| 2021-10-25 | 10.16 | $10.54 | 1.5M |
| 2021-10-22 | 10.12 | $10.30 | 676790 |
| 2021-10-21 | 10.10 | $10.18 | 469076 |
| 2021-10-20 | 10.09 | $10.11 | 264205 |
| 2021-10-19 | 10.09 | $10.02 | 240895 |
| 2021-10-18 | 10.10 | $10.00 | 253229 |
| 2021-10-15 | 10.11 | $10.03 | 318507 |
| 2021-10-14 | 10.11 | $10.05 | 244028 |
| 2021-10-13 | 10.12 | $10.02 | 183382 |
| 2021-10-12 | 10.13 | $10.01 | 335758 |
| 2021-10-11 | 10.14 | $10.00 | 305139 |
| 2021-10-08 | 10.16 | $10.00 | 389707 |
| 2021-10-07 | 10.18 | $10.02 | 320045 |
| 2021-10-06 | 10.19 | $10.02 | 468671 |
| 2021-10-05 | 10.21 | $10.06 | 265649 |
| 2021-10-04 | 10.23 | $10.06 | 278133 |
| 2021-10-01 | 10.24 | $10.17 | 158236 |
| 2021-09-30 | 10.25 | $10.13 | 196206 |
| 2021-09-29 | 10.26 | $10.18 | 760937 |
| 2021-09-28 | 10.27 | $10.19 | 460627 |
| 2021-09-27 | 10.28 | $10.20 | 232126 |
| 2021-09-24 | 10.29 | $10.19 | 430745 |
| 2021-09-23 | 10.30 | $10.27 | 445634 |
| 2021-09-22 | 10.30 | $10.42 | 755048 |
| 2021-09-21 | 10.29 | $10.22 | 549119 |
| 2021-09-20 | 10.30 | $10.19 | 432498 |
| 2021-09-17 | 10.31 | $10.27 | 254830 |
| 2021-09-16 | 10.32 | $10.30 | 257164 |
| 2021-09-15 | 10.32 | $10.18 | 338814 |
| 2021-09-14 | 10.33 | $10.27 | 227286 |
| 2021-09-13 | 10.34 | $10.39 | 191865 |
| 2021-09-10 | 10.33 | $10.37 | 169882 |
| 2021-09-09 | 10.33 | $10.36 | 135167 |
| 2021-09-08 | 10.32 | $10.35 | 198388 |
| 2021-09-07 | 10.32 | $10.37 | 433047 |
| 2021-09-03 | 10.32 | $10.30 | 664236 |
| 2021-09-02 | 10.32 | $10.27 | 332735 |
| 2021-09-01 | 10.32 | $10.25 | 511666 |
| 2021-08-31 | 10.33 | $10.18 | 598968 |
| 2021-08-30 | 10.35 | $10.04 | 610921 |
| 2021-08-27 | 10.38 | $10.13 | 480343 |
| 2021-08-26 | 10.41 | $10.13 | 303832 |
| 2021-08-25 | 10.43 | $10.22 | 333849 |
| 2021-08-24 | 10.46 | $10.20 | 598122 |
| 2021-08-23 | 10.48 | $10.13 | 577494 |
| 2021-08-20 | 10.52 | $10.10 | 599473 |
| 2021-08-19 | 10.57 | $10.14 | 481684 |
| 2021-08-18 | 10.61 | $10.24 | 393075 |
| 2021-08-17 | 10.65 | $10.16 | 357382 |
| 2021-08-16 | 10.70 | $10.32 | 367954 |
| 2021-08-13 | 10.74 | $10.63 | 233063 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.05
2022-12-08
Close Price
$10.06
Vol: 891368
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.82
Average
10.02
Maximum
10.74
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2022-12-08 | 10.05 | $10.06 | 891368 |
| 2022-12-07 | 10.05 | $10.06 | 44120 |
| 2022-12-06 | 10.04 | $10.05 | 25575 |
| 2022-12-05 | 10.04 | $10.06 | 86198 |
| 2022-12-02 | 10.04 | $10.05 | 110837 |
| 2022-12-01 | 10.04 | $10.05 | 9595 |
| 2022-11-30 | 10.04 | $10.05 | 38874 |
| 2022-11-29 | 10.03 | $10.05 | 53241 |
| 2022-11-28 | 10.03 | $10.04 | 3075 |
| 2022-11-25 | 10.03 | $10.04 | 4687 |
| 2022-11-23 | 10.03 | $10.04 | 23708 |
| 2022-11-22 | 10.02 | $10.04 | 260267 |
| 2022-11-21 | 10.02 | $10.04 | 1.8M |
| 2022-11-18 | 10.02 | $10.03 | 14816 |
| 2022-11-17 | 10.02 | $10.03 | 4145 |
| 2022-11-16 | 10.02 | $10.03 | 17705 |
| 2022-11-15 | 10.01 | $10.03 | 14614 |
| 2022-11-14 | 10.01 | $10.02 | 5612 |
| 2022-11-11 | 10.01 | $10.02 | 6777 |
| 2022-11-10 | 10.01 | $10.02 | 583180 |
| 2022-11-09 | 10.01 | $10.02 | 45419 |
| 2022-11-08 | 10.00 | $10.02 | 52407 |
| 2022-11-07 | 10.00 | $10.02 | 10330 |
| 2022-11-04 | 10.00 | $10.01 | 10005 |
| 2022-11-03 | 10.00 | $10.01 | 2745 |
| 2022-11-02 | 9.99 | $10.01 | 37702 |
| 2022-11-01 | 9.99 | $10.01 | 67184 |
| 2022-10-31 | 9.99 | $10.01 | 2878 |
| 2022-10-28 | 9.98 | $10.00 | 37518 |
| 2022-10-27 | 9.98 | $10.00 | 14466 |
| 2022-10-26 | 9.98 | $10.01 | 9871 |
| 2022-10-25 | 9.98 | $10.00 | 31242 |
| 2022-10-24 | 9.97 | $9.99 | 21109 |
| 2022-10-21 | 9.97 | $9.98 | 2982 |
| 2022-10-20 | 9.97 | $9.98 | 5574 |
| 2022-10-19 | 9.97 | $9.98 | 12477 |
| 2022-10-18 | 9.97 | $9.97 | 8729 |
| 2022-10-17 | 9.96 | $9.97 | 14359 |
| 2022-10-14 | 9.96 | $9.97 | 7720 |
| 2022-10-13 | 9.96 | $9.97 | 9550 |
| 2022-10-12 | 9.96 | $9.97 | 2915 |
| 2022-10-11 | 9.96 | $9.97 | 6614 |
| 2022-10-10 | 9.96 | $9.97 | 2889 |
| 2022-10-07 | 9.95 | $9.97 | 17505 |
| 2022-10-06 | 9.95 | $9.97 | 10360 |
| 2022-10-05 | 9.95 | $9.97 | 42835 |
| 2022-10-04 | 9.95 | $9.96 | 111639 |
| 2022-10-03 | 9.95 | $9.96 | 11109 |
| 2022-09-30 | 9.94 | $9.96 | 6243 |
| 2022-09-29 | 9.94 | $9.95 | 42540 |
| 2022-09-28 | 9.94 | $9.95 | 14536 |
| 2022-09-27 | 9.94 | $9.95 | 6621 |
| 2022-09-26 | 9.94 | $9.95 | 61212 |
| 2022-09-23 | 9.93 | $9.94 | 71775 |
| 2022-09-22 | 9.93 | $9.94 | 14120 |
| 2022-09-21 | 9.93 | $9.94 | 11001 |
| 2022-09-20 | 9.93 | $9.94 | 5101 |
| 2022-09-19 | 9.93 | $9.94 | 16160 |
| 2022-09-16 | 9.93 | $9.94 | 8008 |
| 2022-09-15 | 9.93 | $9.94 | 21104 |
| 2022-09-14 | 9.92 | $9.93 | 12797 |
| 2022-09-13 | 9.92 | $9.93 | 15765 |
| 2022-09-12 | 9.92 | $9.93 | 6019 |
| 2022-09-09 | 9.92 | $9.93 | 34621 |
| 2022-09-08 | 9.92 | $9.93 | 6928 |
| 2022-09-07 | 9.92 | $9.93 | 11757 |
| 2022-09-06 | 9.92 | $9.93 | 56235 |
| 2022-09-02 | 9.92 | $9.92 | 4674 |
| 2022-09-01 | 9.91 | $9.92 | 4574 |
| 2022-08-31 | 9.91 | $9.92 | 8580 |
| 2022-08-30 | 9.91 | $9.92 | 116415 |
| 2022-08-29 | 9.91 | $9.92 | 7182 |
| 2022-08-26 | 9.91 | $9.92 | 37498 |
| 2022-08-25 | 9.91 | $9.91 | 18617 |
| 2022-08-24 | 9.91 | $9.91 | 27396 |
| 2022-08-23 | 9.91 | $9.91 | 5177 |
| 2022-08-22 | 9.91 | $9.91 | 15008 |
| 2022-08-19 | 9.91 | $9.91 | 15127 |
| 2022-08-18 | 9.91 | $9.91 | 12723 |
| 2022-08-17 | 9.91 | $9.91 | 29485 |
| 2022-08-16 | 9.91 | $9.91 | 11137 |
| 2022-08-15 | 9.90 | $9.91 | 6982 |
| 2022-08-12 | 9.90 | $9.91 | 7768 |
| 2022-08-11 | 9.90 | $9.91 | 4337 |
| 2022-08-10 | 9.90 | $9.91 | 111645 |
| 2022-08-09 | 9.90 | $9.91 | 64010 |
| 2022-08-08 | 9.90 | $9.91 | 22447 |
| 2022-08-05 | 9.89 | $9.90 | 6048 |
| 2022-08-04 | 9.89 | $9.90 | 28870 |
| 2022-08-03 | 9.89 | $9.90 | 41828 |
| 2022-08-02 | 9.89 | $9.90 | 35652 |
| 2022-08-01 | 9.89 | $9.90 | 18582 |
| 2022-07-29 | 9.89 | $9.91 | 13136 |
| 2022-07-28 | 9.88 | $9.91 | 805403 |
| 2022-07-27 | 9.88 | $9.90 | 43865 |
| 2022-07-26 | 9.88 | $9.89 | 46084 |
| 2022-07-25 | 9.87 | $9.88 | 96282 |
| 2022-07-22 | 9.87 | $9.88 | 120496 |
| 2022-07-21 | 9.87 | $9.88 | 35518 |
| 2022-07-20 | 9.87 | $9.89 | 217315 |
| 2022-07-19 | 9.87 | $9.89 | 220451 |
| 2022-07-18 | 9.86 | $9.88 | 1.9M |
| 2022-07-15 | 9.86 | $9.86 | 3.0M |
| 2022-07-14 | 9.86 | $9.86 | 23459 |
| 2022-07-13 | 9.86 | $9.89 | 591925 |
| 2022-07-12 | 9.85 | $9.87 | 206096 |
| 2022-07-11 | 9.85 | $9.87 | 95242 |
| 2022-07-08 | 9.85 | $9.86 | 73203 |
| 2022-07-07 | 9.85 | $9.86 | 111175 |
| 2022-07-06 | 9.85 | $9.85 | 175004 |
| 2022-07-05 | 9.85 | $9.86 | 176291 |
| 2022-07-01 | 9.84 | $9.85 | 1.5M |
| 2022-06-30 | 9.84 | $9.85 | 81965 |
| 2022-06-29 | 9.84 | $9.85 | 27360 |
| 2022-06-28 | 9.84 | $9.85 | 9905 |
| 2022-06-27 | 9.84 | $9.85 | 23233 |
| 2022-06-24 | 9.84 | $9.84 | 8754 |
| 2022-06-23 | 9.84 | $9.84 | 32656 |
| 2022-06-22 | 9.84 | $9.84 | 54510 |
| 2022-06-21 | 9.84 | $9.83 | 41640 |
| 2022-06-17 | 9.85 | $9.83 | 514352 |
| 2022-06-16 | 9.85 | $9.84 | 284616 |
| 2022-06-15 | 9.85 | $9.84 | 80716 |
| 2022-06-14 | 9.85 | $9.84 | 311938 |
| 2022-06-13 | 9.85 | $9.85 | 203095 |
| 2022-06-10 | 9.84 | $9.86 | 16341 |
| 2022-06-09 | 9.84 | $9.87 | 110647 |
| 2022-06-08 | 9.84 | $9.84 | 18808 |
| 2022-06-07 | 9.84 | $9.84 | 13629 |
| 2022-06-06 | 9.84 | $9.85 | 274452 |
| 2022-06-03 | 9.83 | $9.85 | 17505 |
| 2022-06-02 | 9.83 | $9.85 | 13859 |
| 2022-06-01 | 9.83 | $9.85 | 238379 |
| 2022-05-31 | 9.83 | $9.85 | 68924 |
| 2022-05-27 | 9.83 | $9.86 | 27139 |
| 2022-05-26 | 9.82 | $9.83 | 28570 |
| 2022-05-25 | 9.82 | $9.83 | 32779 |
| 2022-05-24 | 9.83 | $9.83 | 111844 |
| 2022-05-23 | 9.83 | $9.83 | 125959 |
| 2022-05-20 | 9.83 | $9.82 | 46581 |
| 2022-05-19 | 9.83 | $9.83 | 68419 |
| 2022-05-18 | 9.83 | $9.82 | 45790 |
| 2022-05-17 | 9.83 | $9.81 | 143931 |
| 2022-05-16 | 9.84 | $9.80 | 105323 |
| 2022-05-13 | 9.84 | $9.80 | 199525 |
| 2022-05-12 | 9.85 | $9.80 | 215019 |
| 2022-05-11 | 9.86 | $9.81 | 363166 |
| 2022-05-10 | 9.86 | $9.83 | 90361 |
| 2022-05-09 | 9.87 | $9.84 | 468902 |
| 2022-05-06 | 9.87 | $9.85 | 116694 |
| 2022-05-05 | 9.88 | $9.85 | 39653 |
| 2022-05-04 | 9.88 | $9.85 | 22316 |
| 2022-05-03 | 9.88 | $9.86 | 74277 |
| 2022-05-02 | 9.89 | $9.87 | 130156 |
| 2022-04-29 | 9.89 | $9.87 | 39322 |
| 2022-04-28 | 9.89 | $9.88 | 102610 |
| 2022-04-27 | 9.89 | $9.88 | 35625 |
| 2022-04-26 | 9.89 | $9.87 | 31661 |
| 2022-04-25 | 9.89 | $9.88 | 61345 |
| 2022-04-22 | 9.90 | $9.89 | 39449 |
| 2022-04-21 | 9.90 | $9.88 | 22882 |
| 2022-04-20 | 9.90 | $9.89 | 137227 |
| 2022-04-19 | 9.90 | $9.93 | 62588 |
| 2022-04-18 | 9.89 | $9.92 | 232638 |
| 2022-04-14 | 9.89 | $9.91 | 36013 |
| 2022-04-13 | 9.89 | $9.91 | 181691 |
| 2022-04-12 | 9.89 | $9.90 | 140971 |
| 2022-04-11 | 9.88 | $9.89 | 53928 |
| 2022-04-08 | 9.88 | $9.88 | 30377 |
| 2022-04-07 | 9.88 | $9.88 | 54948 |
| 2022-04-06 | 9.88 | $9.90 | 132097 |
| 2022-04-05 | 9.88 | $9.87 | 80299 |
| 2022-04-04 | 9.88 | $9.88 | 81868 |
| 2022-04-01 | 9.88 | $9.89 | 1.9M |
| 2022-03-31 | 9.88 | $9.87 | 93275 |
| 2022-03-30 | 9.88 | $9.91 | 162614 |
| 2022-03-29 | 9.88 | $9.89 | 102770 |
| 2022-03-28 | 9.88 | $9.86 | 5.3M |
| 2022-03-25 | 9.88 | $9.90 | 157543 |
| 2022-03-24 | 9.87 | $9.88 | 7994 |
| 2022-03-23 | 9.87 | $9.90 | 60917 |
| 2022-03-22 | 9.87 | $9.86 | 93926 |
| 2022-03-21 | 9.87 | $9.87 | 76140 |
| 2022-03-18 | 9.87 | $9.89 | 24550 |
| 2022-03-17 | 9.87 | $9.86 | 44621 |
| 2022-03-16 | 9.87 | $9.87 | 59457 |
| 2022-03-15 | 9.88 | $9.87 | 408484 |
| 2022-03-14 | 9.88 | $9.87 | 41720 |
| 2022-03-11 | 9.88 | $9.87 | 36239 |
| 2022-03-10 | 9.88 | $9.88 | 40320 |
| 2022-03-09 | 9.88 | $9.87 | 39228 |
| 2022-03-08 | 9.88 | $9.87 | 82484 |
| 2022-03-07 | 9.89 | $9.87 | 178780 |
| 2022-03-04 | 9.89 | $9.87 | 88495 |
| 2022-03-03 | 9.89 | $9.88 | 36673 |
| 2022-03-02 | 9.89 | $9.88 | 231462 |
| 2022-03-01 | 9.89 | $9.89 | 77072 |
| 2022-02-28 | 9.89 | $9.88 | 97993 |
| 2022-02-25 | 9.89 | $9.88 | 115230 |
| 2022-02-24 | 9.89 | $9.86 | 212119 |
| 2022-02-23 | 9.90 | $9.85 | 87166 |
| 2022-02-22 | 9.90 | $9.88 | 194419 |
| 2022-02-18 | 9.90 | $9.95 | 1.3M |
| 2022-02-17 | 9.90 | $9.95 | 270869 |
| 2022-02-16 | 9.89 | $9.92 | 79074 |
| 2022-02-15 | 9.88 | $9.92 | 256832 |
| 2022-02-14 | 9.88 | $9.90 | 78507 |
| 2022-02-11 | 9.88 | $9.88 | 80628 |
| 2022-02-10 | 9.88 | $9.90 | 74130 |
| 2022-02-09 | 9.88 | $9.89 | 80576 |
| 2022-02-08 | 9.87 | $9.90 | 35531 |
| 2022-02-07 | 9.87 | $9.88 | 76464 |
| 2022-02-04 | 9.87 | $9.88 | 133321 |
| 2022-02-03 | 9.87 | $9.88 | 109293 |
| 2022-02-02 | 9.87 | $9.88 | 248038 |
| 2022-02-01 | 9.87 | $9.87 | 77264 |
| 2022-01-31 | 9.88 | $9.85 | 176036 |
| 2022-01-28 | 9.88 | $9.85 | 196030 |
| 2022-01-27 | 9.89 | $9.87 | 393234 |
| 2022-01-26 | 9.89 | $9.86 | 85131 |
| 2022-01-25 | 9.89 | $9.85 | 135626 |
| 2022-01-24 | 9.90 | $9.85 | 473882 |
| 2022-01-21 | 9.90 | $9.87 | 369474 |
| 2022-01-20 | 9.90 | $9.88 | 98370 |
| 2022-01-19 | 9.90 | $9.87 | 334636 |
| 2022-01-18 | 9.91 | $9.86 | 214200 |
| 2022-01-14 | 9.91 | $9.93 | 186637 |
| 2022-01-13 | 9.91 | $9.93 | 274123 |
| 2022-01-12 | 9.91 | $9.91 | 243046 |
| 2022-01-11 | 9.91 | $9.91 | 156054 |
| 2022-01-10 | 9.91 | $9.91 | 1.2M |
| 2022-01-07 | 9.91 | $9.93 | 288945 |
| 2022-01-06 | 9.91 | $9.95 | 381932 |
| 2022-01-05 | 9.91 | $9.90 | 160926 |
| 2022-01-04 | 9.91 | $9.94 | 396986 |
| 2022-01-03 | 9.91 | $9.94 | 97015 |
| 2021-12-31 | 9.92 | $9.92 | 446543 |
| 2021-12-30 | 9.92 | $9.87 | 275483 |
| 2021-12-29 | 9.93 | $9.85 | 201861 |
| 2021-12-28 | 9.95 | $9.87 | 107688 |
| 2021-12-27 | 9.96 | $9.86 | 152161 |
| 2021-12-23 | 9.98 | $9.86 | 140667 |
| 2021-12-22 | 10.00 | $9.87 | 250842 |
| 2021-12-21 | 10.02 | $9.85 | 287377 |
| 2021-12-20 | 10.04 | $9.86 | 1.6M |
| 2021-12-17 | 10.07 | $9.99 | 217916 |
| 2021-12-16 | 10.09 | $9.99 | 393780 |
| 2021-12-15 | 10.11 | $10.04 | 470815 |
| 2021-12-14 | 10.12 | $9.99 | 608882 |
| 2021-12-13 | 10.14 | $9.98 | 1.2M |
| 2021-12-10 | 10.17 | $10.06 | 442471 |
| 2021-12-09 | 10.19 | $10.05 | 298004 |
| 2021-12-08 | 10.21 | $10.06 | 363763 |
| 2021-12-07 | 10.24 | $10.05 | 333939 |
| 2021-12-06 | 10.27 | $10.04 | 777909 |
| 2021-12-03 | 10.30 | $10.05 | 2.4M |
| 2021-12-02 | 10.34 | $10.13 | 1.2M |
| 2021-12-01 | 10.37 | $10.23 | 583161 |
| 2021-11-30 | 10.40 | $10.28 | 711788 |
| 2021-11-29 | 10.43 | $10.28 | 380161 |
| 2021-11-26 | 10.46 | $10.26 | 605345 |
| 2021-11-24 | 10.50 | $10.30 | 461136 |
| 2021-11-23 | 10.53 | $10.29 | 692202 |
| 2021-11-22 | 10.57 | $10.39 | 1.9M |
| 2021-11-19 | 10.60 | $10.34 | 707991 |
| 2021-11-18 | 10.63 | $10.44 | 910104 |
| 2021-11-17 | 10.65 | $10.36 | 1.8M |
| 2021-11-16 | 10.68 | $10.28 | 1.8M |
| 2021-11-15 | 10.72 | $10.48 | 526426 |
| 2021-11-12 | 10.73 | $10.47 | 582994 |
| 2021-11-11 | 10.74 | $10.61 | 328750 |
| 2021-11-10 | 10.74 | $10.69 | 270920 |
| 2021-11-09 | 10.73 | $10.73 | 264968 |
| 2021-11-08 | 10.71 | $10.78 | 205542 |
| 2021-11-05 | 10.68 | $10.68 | 199489 |
| 2021-11-04 | 10.65 | $10.84 | 268179 |
| 2021-11-03 | 10.61 | $11.01 | 446461 |
| 2021-11-02 | 10.55 | $11.00 | 326758 |
| 2021-11-01 | 10.48 | $10.96 | 575740 |
| 2021-10-29 | 10.41 | $11.35 | 1.0M |
| 2021-10-28 | 10.30 | $10.70 | 737976 |
| 2021-10-27 | 10.25 | $10.45 | 1.3M |
| 2021-10-26 | 10.22 | $11.16 | 3.5M |
| 2021-10-25 | 10.12 | $10.54 | 1.5M |
| 2021-10-22 | 10.08 | $10.30 | 676790 |
| 2021-10-21 | 10.06 | $10.18 | 469076 |
| 2021-10-20 | 10.05 | $10.11 | 264205 |
| 2021-10-19 | 10.05 | $10.02 | 240895 |
| 2021-10-18 | 10.06 | $10.00 | 253229 |
| 2021-10-15 | 10.07 | $10.03 | 318507 |
| 2021-10-14 | 10.08 | $10.05 | 244028 |
| 2021-10-13 | 10.09 | $10.02 | 183382 |
| 2021-10-12 | 10.10 | $10.01 | 335758 |
| 2021-10-11 | 10.12 | $10.00 | 305139 |
| 2021-10-08 | 10.13 | $10.00 | 389707 |
| 2021-10-07 | 10.15 | $10.02 | 320045 |
| 2021-10-06 | 10.17 | $10.02 | 468671 |
| 2021-10-05 | 10.19 | $10.06 | 265649 |
| 2021-10-04 | 10.21 | $10.06 | 278133 |
| 2021-10-01 | 10.23 | $10.17 | 158236 |
| 2021-09-30 | 10.24 | $10.13 | 196206 |
| 2021-09-29 | 10.26 | $10.18 | 760937 |
| 2021-09-28 | 10.27 | $10.19 | 460627 |
| 2021-09-27 | 10.27 | $10.20 | 232126 |
| 2021-09-24 | 10.28 | $10.19 | 430745 |
| 2021-09-23 | 10.29 | $10.27 | 445634 |
| 2021-09-22 | 10.29 | $10.42 | 755048 |
| 2021-09-21 | 10.27 | $10.22 | 549119 |
| 2021-09-20 | 10.27 | $10.19 | 432498 |
| 2021-09-17 | 10.28 | $10.27 | 254830 |
| 2021-09-16 | 10.27 | $10.30 | 257164 |
| 2021-09-15 | 10.27 | $10.18 | 338814 |
| 2021-09-14 | 10.27 | $10.27 | 227286 |
| 2021-09-13 | 10.27 | $10.39 | 191865 |
| 2021-09-10 | 10.25 | $10.37 | 169882 |
| 2021-09-09 | 10.24 | $10.36 | 135167 |
| 2021-09-08 | 10.23 | $10.35 | 198388 |
| 2021-09-07 | 10.23 | $10.37 | 433047 |
| 2021-09-03 | 10.22 | $10.30 | 664236 |
| 2021-09-02 | 10.22 | $10.27 | 332735 |
| 2021-09-01 | 10.23 | $10.25 | 511666 |
| 2021-08-31 | 10.25 | $10.18 | 598968 |
| 2021-08-30 | 10.27 | $10.04 | 610921 |
| 2021-08-27 | 10.30 | $10.13 | 480343 |
| 2021-08-26 | 10.33 | $10.13 | 303832 |
| 2021-08-25 | 10.36 | $10.22 | 333849 |
| 2021-08-24 | 10.38 | $10.20 | 598122 |
| 2021-08-23 | 10.40 | $10.13 | 577494 |
| 2021-08-20 | 10.43 | $10.10 | 599473 |
| 2021-08-19 | 10.47 | $10.14 | 481684 |
| 2021-08-18 | 10.51 | $10.24 | 393075 |
| 2021-08-17 | 10.53 | $10.16 | 357382 |
| 2021-08-16 | 10.57 | $10.32 | 367954 |
| 2021-08-13 | 10.59 | $10.63 | 233063 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.06
2022-12-08
Close Price
$10.06
Vol: 891368
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.81
Average
10.00
Maximum
10.86
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2022-12-08 | 10.06 | $10.06 | 891368 |
| 2022-12-07 | 10.06 | $10.06 | 44120 |
| 2022-12-06 | 10.06 | $10.05 | 25575 |
| 2022-12-05 | 10.06 | $10.06 | 86198 |
| 2022-12-02 | 10.05 | $10.05 | 110837 |
| 2022-12-01 | 10.05 | $10.05 | 9595 |
| 2022-11-30 | 10.05 | $10.05 | 38874 |
| 2022-11-29 | 10.05 | $10.05 | 53241 |
| 2022-11-28 | 10.04 | $10.04 | 3075 |
| 2022-11-25 | 10.04 | $10.04 | 4687 |
| 2022-11-23 | 10.04 | $10.04 | 23708 |
| 2022-11-22 | 10.04 | $10.04 | 260267 |
| 2022-11-21 | 10.04 | $10.04 | 1.8M |
| 2022-11-18 | 10.03 | $10.03 | 14816 |
| 2022-11-17 | 10.03 | $10.03 | 4145 |
| 2022-11-16 | 10.03 | $10.03 | 17705 |
| 2022-11-15 | 10.03 | $10.03 | 14614 |
| 2022-11-14 | 10.02 | $10.02 | 5612 |
| 2022-11-11 | 10.02 | $10.02 | 6777 |
| 2022-11-10 | 10.02 | $10.02 | 583180 |
| 2022-11-09 | 10.02 | $10.02 | 45419 |
| 2022-11-08 | 10.02 | $10.02 | 52407 |
| 2022-11-07 | 10.02 | $10.02 | 10330 |
| 2022-11-04 | 10.01 | $10.01 | 10005 |
| 2022-11-03 | 10.01 | $10.01 | 2745 |
| 2022-11-02 | 10.01 | $10.01 | 37702 |
| 2022-11-01 | 10.01 | $10.01 | 67184 |
| 2022-10-31 | 10.00 | $10.01 | 2878 |
| 2022-10-28 | 10.00 | $10.00 | 37518 |
| 2022-10-27 | 10.00 | $10.00 | 14466 |
| 2022-10-26 | 9.99 | $10.01 | 9871 |
| 2022-10-25 | 9.99 | $10.00 | 31242 |
| 2022-10-24 | 9.98 | $9.99 | 21109 |
| 2022-10-21 | 9.98 | $9.98 | 2982 |
| 2022-10-20 | 9.98 | $9.98 | 5574 |
| 2022-10-19 | 9.98 | $9.98 | 12477 |
| 2022-10-18 | 9.97 | $9.97 | 8729 |
| 2022-10-17 | 9.97 | $9.97 | 14359 |
| 2022-10-14 | 9.97 | $9.97 | 7720 |
| 2022-10-13 | 9.97 | $9.97 | 9550 |
| 2022-10-12 | 9.97 | $9.97 | 2915 |
| 2022-10-11 | 9.97 | $9.97 | 6614 |
| 2022-10-10 | 9.97 | $9.97 | 2889 |
| 2022-10-07 | 9.97 | $9.97 | 17505 |
| 2022-10-06 | 9.96 | $9.97 | 10360 |
| 2022-10-05 | 9.96 | $9.97 | 42835 |
| 2022-10-04 | 9.96 | $9.96 | 111639 |
| 2022-10-03 | 9.96 | $9.96 | 11109 |
| 2022-09-30 | 9.95 | $9.96 | 6243 |
| 2022-09-29 | 9.95 | $9.95 | 42540 |
| 2022-09-28 | 9.95 | $9.95 | 14536 |
| 2022-09-27 | 9.95 | $9.95 | 6621 |
| 2022-09-26 | 9.94 | $9.95 | 61212 |
| 2022-09-23 | 9.94 | $9.94 | 71775 |
| 2022-09-22 | 9.94 | $9.94 | 14120 |
| 2022-09-21 | 9.94 | $9.94 | 11001 |
| 2022-09-20 | 9.94 | $9.94 | 5101 |
| 2022-09-19 | 9.94 | $9.94 | 16160 |
| 2022-09-16 | 9.94 | $9.94 | 8008 |
| 2022-09-15 | 9.93 | $9.94 | 21104 |
| 2022-09-14 | 9.93 | $9.93 | 12797 |
| 2022-09-13 | 9.93 | $9.93 | 15765 |
| 2022-09-12 | 9.93 | $9.93 | 6019 |
| 2022-09-09 | 9.93 | $9.93 | 34621 |
| 2022-09-08 | 9.93 | $9.93 | 6928 |
| 2022-09-07 | 9.93 | $9.93 | 11757 |
| 2022-09-06 | 9.92 | $9.93 | 56235 |
| 2022-09-02 | 9.92 | $9.92 | 4674 |
| 2022-09-01 | 9.92 | $9.92 | 4574 |
| 2022-08-31 | 9.92 | $9.92 | 8580 |
| 2022-08-30 | 9.92 | $9.92 | 116415 |
| 2022-08-29 | 9.92 | $9.92 | 7182 |
| 2022-08-26 | 9.92 | $9.92 | 37498 |
| 2022-08-25 | 9.92 | $9.91 | 18617 |
| 2022-08-24 | 9.92 | $9.91 | 27396 |
| 2022-08-23 | 9.92 | $9.91 | 5177 |
| 2022-08-22 | 9.92 | $9.91 | 15008 |
| 2022-08-19 | 9.92 | $9.91 | 15127 |
| 2022-08-18 | 9.92 | $9.91 | 12723 |
| 2022-08-17 | 9.91 | $9.91 | 29485 |
| 2022-08-16 | 9.91 | $9.91 | 11137 |
| 2022-08-15 | 9.91 | $9.91 | 6982 |
| 2022-08-12 | 9.91 | $9.91 | 7768 |
| 2022-08-11 | 9.91 | $9.91 | 4337 |
| 2022-08-10 | 9.91 | $9.91 | 111645 |
| 2022-08-09 | 9.91 | $9.91 | 64010 |
| 2022-08-08 | 9.91 | $9.91 | 22447 |
| 2022-08-05 | 9.90 | $9.90 | 6048 |
| 2022-08-04 | 9.90 | $9.90 | 28870 |
| 2022-08-03 | 9.90 | $9.90 | 41828 |
| 2022-08-02 | 9.90 | $9.90 | 35652 |
| 2022-08-01 | 9.90 | $9.90 | 18582 |
| 2022-07-29 | 9.90 | $9.91 | 13136 |
| 2022-07-28 | 9.89 | $9.91 | 805403 |
| 2022-07-27 | 9.89 | $9.90 | 43865 |
| 2022-07-26 | 9.88 | $9.89 | 46084 |
| 2022-07-25 | 9.88 | $9.88 | 96282 |
| 2022-07-22 | 9.88 | $9.88 | 120496 |
| 2022-07-21 | 9.88 | $9.88 | 35518 |
| 2022-07-20 | 9.88 | $9.89 | 217315 |
| 2022-07-19 | 9.87 | $9.89 | 220451 |
| 2022-07-18 | 9.87 | $9.88 | 1.9M |
| 2022-07-15 | 9.87 | $9.86 | 3.0M |
| 2022-07-14 | 9.87 | $9.86 | 23459 |
| 2022-07-13 | 9.87 | $9.89 | 591925 |
| 2022-07-12 | 9.86 | $9.87 | 206096 |
| 2022-07-11 | 9.86 | $9.87 | 95242 |
| 2022-07-08 | 9.85 | $9.86 | 73203 |
| 2022-07-07 | 9.85 | $9.86 | 111175 |
| 2022-07-06 | 9.85 | $9.85 | 175004 |
| 2022-07-05 | 9.85 | $9.86 | 176291 |
| 2022-07-01 | 9.85 | $9.85 | 1.5M |
| 2022-06-30 | 9.84 | $9.85 | 81965 |
| 2022-06-29 | 9.84 | $9.85 | 27360 |
| 2022-06-28 | 9.84 | $9.85 | 9905 |
| 2022-06-27 | 9.84 | $9.85 | 23233 |
| 2022-06-24 | 9.84 | $9.84 | 8754 |
| 2022-06-23 | 9.84 | $9.84 | 32656 |
| 2022-06-22 | 9.84 | $9.84 | 54510 |
| 2022-06-21 | 9.84 | $9.83 | 41640 |
| 2022-06-17 | 9.84 | $9.83 | 514352 |
| 2022-06-16 | 9.84 | $9.84 | 284616 |
| 2022-06-15 | 9.84 | $9.84 | 80716 |
| 2022-06-14 | 9.85 | $9.84 | 311938 |
| 2022-06-13 | 9.85 | $9.85 | 203095 |
| 2022-06-10 | 9.85 | $9.86 | 16341 |
| 2022-06-09 | 9.84 | $9.87 | 110647 |
| 2022-06-08 | 9.84 | $9.84 | 18808 |
| 2022-06-07 | 9.84 | $9.84 | 13629 |
| 2022-06-06 | 9.84 | $9.85 | 274452 |
| 2022-06-03 | 9.83 | $9.85 | 17505 |
| 2022-06-02 | 9.83 | $9.85 | 13859 |
| 2022-06-01 | 9.83 | $9.85 | 238379 |
| 2022-05-31 | 9.83 | $9.85 | 68924 |
| 2022-05-27 | 9.82 | $9.86 | 27139 |
| 2022-05-26 | 9.82 | $9.83 | 28570 |
| 2022-05-25 | 9.82 | $9.83 | 32779 |
| 2022-05-24 | 9.82 | $9.83 | 111844 |
| 2022-05-23 | 9.81 | $9.83 | 125959 |
| 2022-05-20 | 9.81 | $9.82 | 46581 |
| 2022-05-19 | 9.81 | $9.83 | 68419 |
| 2022-05-18 | 9.81 | $9.82 | 45790 |
| 2022-05-17 | 9.82 | $9.81 | 143931 |
| 2022-05-16 | 9.82 | $9.80 | 105323 |
| 2022-05-13 | 9.83 | $9.80 | 199525 |
| 2022-05-12 | 9.83 | $9.80 | 215019 |
| 2022-05-11 | 9.84 | $9.81 | 363166 |
| 2022-05-10 | 9.85 | $9.83 | 90361 |
| 2022-05-09 | 9.86 | $9.84 | 468902 |
| 2022-05-06 | 9.86 | $9.85 | 116694 |
| 2022-05-05 | 9.87 | $9.85 | 39653 |
| 2022-05-04 | 9.87 | $9.85 | 22316 |
| 2022-05-03 | 9.88 | $9.86 | 74277 |
| 2022-05-02 | 9.88 | $9.87 | 130156 |
| 2022-04-29 | 9.88 | $9.87 | 39322 |
| 2022-04-28 | 9.89 | $9.88 | 102610 |
| 2022-04-27 | 9.89 | $9.88 | 35625 |
| 2022-04-26 | 9.89 | $9.87 | 31661 |
| 2022-04-25 | 9.90 | $9.88 | 61345 |
| 2022-04-22 | 9.90 | $9.89 | 39449 |
| 2022-04-21 | 9.90 | $9.88 | 22882 |
| 2022-04-20 | 9.90 | $9.89 | 137227 |
| 2022-04-19 | 9.91 | $9.93 | 62588 |
| 2022-04-18 | 9.90 | $9.92 | 232638 |
| 2022-04-14 | 9.89 | $9.91 | 36013 |
| 2022-04-13 | 9.89 | $9.91 | 181691 |
| 2022-04-12 | 9.89 | $9.90 | 140971 |
| 2022-04-11 | 9.88 | $9.89 | 53928 |
| 2022-04-08 | 9.88 | $9.88 | 30377 |
| 2022-04-07 | 9.88 | $9.88 | 54948 |
| 2022-04-06 | 9.88 | $9.90 | 132097 |
| 2022-04-05 | 9.88 | $9.87 | 80299 |
| 2022-04-04 | 9.88 | $9.88 | 81868 |
| 2022-04-01 | 9.88 | $9.89 | 1.9M |
| 2022-03-31 | 9.88 | $9.87 | 93275 |
| 2022-03-30 | 9.88 | $9.91 | 162614 |
| 2022-03-29 | 9.88 | $9.89 | 102770 |
| 2022-03-28 | 9.87 | $9.86 | 5.3M |
| 2022-03-25 | 9.88 | $9.90 | 157543 |
| 2022-03-24 | 9.87 | $9.88 | 7994 |
| 2022-03-23 | 9.87 | $9.90 | 60917 |
| 2022-03-22 | 9.87 | $9.86 | 93926 |
| 2022-03-21 | 9.87 | $9.87 | 76140 |
| 2022-03-18 | 9.87 | $9.89 | 24550 |
| 2022-03-17 | 9.87 | $9.86 | 44621 |
| 2022-03-16 | 9.87 | $9.87 | 59457 |
| 2022-03-15 | 9.87 | $9.87 | 408484 |
| 2022-03-14 | 9.87 | $9.87 | 41720 |
| 2022-03-11 | 9.87 | $9.87 | 36239 |
| 2022-03-10 | 9.87 | $9.88 | 40320 |
| 2022-03-09 | 9.87 | $9.87 | 39228 |
| 2022-03-08 | 9.87 | $9.87 | 82484 |
| 2022-03-07 | 9.87 | $9.87 | 178780 |
| 2022-03-04 | 9.88 | $9.87 | 88495 |
| 2022-03-03 | 9.88 | $9.88 | 36673 |
| 2022-03-02 | 9.88 | $9.88 | 231462 |
| 2022-03-01 | 9.88 | $9.89 | 77072 |
| 2022-02-28 | 9.88 | $9.88 | 97993 |
| 2022-02-25 | 9.88 | $9.88 | 115230 |
| 2022-02-24 | 9.88 | $9.86 | 212119 |
| 2022-02-23 | 9.89 | $9.85 | 87166 |
| 2022-02-22 | 9.90 | $9.88 | 194419 |
| 2022-02-18 | 9.90 | $9.95 | 1.3M |
| 2022-02-17 | 9.89 | $9.95 | 270869 |
| 2022-02-16 | 9.88 | $9.92 | 79074 |
| 2022-02-15 | 9.88 | $9.92 | 256832 |
| 2022-02-14 | 9.87 | $9.90 | 78507 |
| 2022-02-11 | 9.86 | $9.88 | 80628 |
| 2022-02-10 | 9.86 | $9.90 | 74130 |
| 2022-02-09 | 9.86 | $9.89 | 80576 |
| 2022-02-08 | 9.85 | $9.90 | 35531 |
| 2022-02-07 | 9.85 | $9.88 | 76464 |
| 2022-02-04 | 9.84 | $9.88 | 133321 |
| 2022-02-03 | 9.84 | $9.88 | 109293 |
| 2022-02-02 | 9.84 | $9.88 | 248038 |
| 2022-02-01 | 9.83 | $9.87 | 77264 |
| 2022-01-31 | 9.83 | $9.85 | 176036 |
| 2022-01-28 | 9.83 | $9.85 | 196030 |
| 2022-01-27 | 9.84 | $9.87 | 393234 |
| 2022-01-26 | 9.84 | $9.86 | 85131 |
| 2022-01-25 | 9.84 | $9.85 | 135626 |
| 2022-01-24 | 9.84 | $9.85 | 473882 |
| 2022-01-21 | 9.85 | $9.87 | 369474 |
| 2022-01-20 | 9.85 | $9.88 | 98370 |
| 2022-01-19 | 9.85 | $9.87 | 334636 |
| 2022-01-18 | 9.86 | $9.86 | 214200 |
| 2022-01-14 | 9.87 | $9.93 | 186637 |
| 2022-01-13 | 9.86 | $9.93 | 274123 |
| 2022-01-12 | 9.86 | $9.91 | 243046 |
| 2022-01-11 | 9.86 | $9.91 | 156054 |
| 2022-01-10 | 9.85 | $9.91 | 1.2M |
| 2022-01-07 | 9.85 | $9.93 | 288945 |
| 2022-01-06 | 9.85 | $9.95 | 381932 |
| 2022-01-05 | 9.84 | $9.90 | 160926 |
| 2022-01-04 | 9.84 | $9.94 | 396986 |
| 2022-01-03 | 9.83 | $9.94 | 97015 |
| 2021-12-31 | 9.83 | $9.92 | 446543 |
| 2021-12-30 | 9.82 | $9.87 | 275483 |
| 2021-12-29 | 9.83 | $9.85 | 201861 |
| 2021-12-28 | 9.84 | $9.87 | 107688 |
| 2021-12-27 | 9.85 | $9.86 | 152161 |
| 2021-12-23 | 9.87 | $9.86 | 140667 |
| 2021-12-22 | 9.89 | $9.87 | 250842 |
| 2021-12-21 | 9.91 | $9.85 | 287377 |
| 2021-12-20 | 9.95 | $9.86 | 1.6M |
| 2021-12-17 | 9.98 | $9.99 | 217916 |
| 2021-12-16 | 10.00 | $9.99 | 393780 |
| 2021-12-15 | 10.01 | $10.04 | 470815 |
| 2021-12-14 | 10.03 | $9.99 | 608882 |
| 2021-12-13 | 10.05 | $9.98 | 1.2M |
| 2021-12-10 | 10.08 | $10.06 | 442471 |
| 2021-12-09 | 10.10 | $10.05 | 298004 |
| 2021-12-08 | 10.13 | $10.06 | 363763 |
| 2021-12-07 | 10.16 | $10.05 | 333939 |
| 2021-12-06 | 10.19 | $10.04 | 777909 |
| 2021-12-03 | 10.24 | $10.05 | 2.4M |
| 2021-12-02 | 10.29 | $10.13 | 1.2M |
| 2021-12-01 | 10.33 | $10.23 | 583161 |
| 2021-11-30 | 10.36 | $10.28 | 711788 |
| 2021-11-29 | 10.38 | $10.28 | 380161 |
| 2021-11-26 | 10.41 | $10.26 | 605345 |
| 2021-11-24 | 10.45 | $10.30 | 461136 |
| 2021-11-23 | 10.48 | $10.29 | 692202 |
| 2021-11-22 | 10.52 | $10.39 | 1.9M |
| 2021-11-19 | 10.55 | $10.34 | 707991 |
| 2021-11-18 | 10.59 | $10.44 | 910104 |
| 2021-11-17 | 10.61 | $10.36 | 1.8M |
| 2021-11-16 | 10.66 | $10.28 | 1.8M |
| 2021-11-15 | 10.73 | $10.48 | 526426 |
| 2021-11-12 | 10.77 | $10.47 | 582994 |
| 2021-11-11 | 10.82 | $10.61 | 328750 |
| 2021-11-10 | 10.84 | $10.69 | 270920 |
| 2021-11-09 | 10.85 | $10.73 | 264968 |
| 2021-11-08 | 10.86 | $10.78 | 205542 |
| 2021-11-05 | 10.85 | $10.68 | 199489 |
| 2021-11-04 | 10.85 | $10.84 | 268179 |
| 2021-11-03 | 10.83 | $11.01 | 446461 |
| 2021-11-02 | 10.76 | $11.00 | 326758 |
| 2021-11-01 | 10.69 | $10.96 | 575740 |
| 2021-10-29 | 10.61 | $11.35 | 1.0M |
| 2021-10-28 | 10.43 | $10.70 | 737976 |
| 2021-10-27 | 10.36 | $10.45 | 1.3M |
| 2021-10-26 | 10.33 | $11.16 | 3.5M |
| 2021-10-25 | 10.15 | $10.54 | 1.5M |
| 2021-10-22 | 10.07 | $10.30 | 676790 |
| 2021-10-21 | 10.02 | $10.18 | 469076 |
| 2021-10-20 | 10.00 | $10.11 | 264205 |
| 2021-10-19 | 9.99 | $10.02 | 240895 |
| 2021-10-18 | 9.99 | $10.00 | 253229 |
| 2021-10-15 | 10.00 | $10.03 | 318507 |
| 2021-10-14 | 10.00 | $10.05 | 244028 |
| 2021-10-13 | 10.01 | $10.02 | 183382 |
| 2021-10-12 | 10.01 | $10.01 | 335758 |
| 2021-10-11 | 10.03 | $10.00 | 305139 |
| 2021-10-08 | 10.05 | $10.00 | 389707 |
| 2021-10-07 | 10.07 | $10.02 | 320045 |
| 2021-10-06 | 10.09 | $10.02 | 468671 |
| 2021-10-05 | 10.11 | $10.06 | 265649 |
| 2021-10-04 | 10.14 | $10.06 | 278133 |
| 2021-10-01 | 10.16 | $10.17 | 158236 |
| 2021-09-30 | 10.17 | $10.13 | 196206 |
| 2021-09-29 | 10.18 | $10.18 | 760937 |
| 2021-09-28 | 10.19 | $10.19 | 460627 |
| 2021-09-27 | 10.20 | $10.20 | 232126 |
| 2021-09-24 | 10.21 | $10.19 | 430745 |
| 2021-09-23 | 10.22 | $10.27 | 445634 |
| 2021-09-22 | 10.22 | $10.42 | 755048 |
| 2021-09-21 | 10.19 | $10.22 | 549119 |
| 2021-09-20 | 10.19 | $10.19 | 432498 |
| 2021-09-17 | 10.20 | $10.27 | 254830 |
| 2021-09-16 | 10.20 | $10.30 | 257164 |
| 2021-09-15 | 10.19 | $10.18 | 338814 |
| 2021-09-14 | 10.21 | $10.27 | 227286 |
| 2021-09-13 | 10.21 | $10.39 | 191865 |
| 2021-09-10 | 10.18 | $10.37 | 169882 |
| 2021-09-09 | 10.16 | $10.36 | 135167 |
| 2021-09-08 | 10.14 | $10.35 | 198388 |
| 2021-09-07 | 10.11 | $10.37 | 433047 |
| 2021-09-03 | 10.08 | $10.30 | 664236 |
| 2021-09-02 | 10.06 | $10.27 | 332735 |
| 2021-09-01 | 10.04 | $10.25 | 511666 |
| 2021-08-31 | 10.03 | $10.18 | 598968 |
| 2021-08-30 | 10.03 | $10.04 | 610921 |
| 2021-08-27 | 10.06 | $10.13 | 480343 |
| 2021-08-26 | 10.08 | $10.13 | 303832 |
| 2021-08-25 | 10.10 | $10.22 | 333849 |
| 2021-08-24 | 10.11 | $10.20 | 598122 |
| 2021-08-23 | 10.13 | $10.13 | 577494 |
| 2021-08-20 | 10.16 | $10.10 | 599473 |
| 2021-08-19 | 10.22 | $10.14 | 481684 |
| 2021-08-18 | 10.27 | $10.24 | 393075 |
| 2021-08-17 | 10.31 | $10.16 | 357382 |
| 2021-08-16 | 10.38 | $10.32 | 367954 |
| 2021-08-13 | 10.42 | $10.63 | 233063 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.06
2022-12-08
Close Price
$10.06
Vol: 891368
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.79
Average
10.01
Maximum
11.05
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2022-12-08 | 10.06 | $10.06 | 891368 |
| 2022-12-07 | 10.06 | $10.06 | 44120 |
| 2022-12-06 | 10.06 | $10.05 | 25575 |
| 2022-12-05 | 10.06 | $10.06 | 86198 |
| 2022-12-02 | 10.05 | $10.05 | 110837 |
| 2022-12-01 | 10.05 | $10.05 | 9595 |
| 2022-11-30 | 10.05 | $10.05 | 38874 |
| 2022-11-29 | 10.05 | $10.05 | 53241 |
| 2022-11-28 | 10.04 | $10.04 | 3075 |
| 2022-11-25 | 10.04 | $10.04 | 4687 |
| 2022-11-23 | 10.04 | $10.04 | 23708 |
| 2022-11-22 | 10.04 | $10.04 | 260267 |
| 2022-11-21 | 10.04 | $10.04 | 1.8M |
| 2022-11-18 | 10.03 | $10.03 | 14816 |
| 2022-11-17 | 10.03 | $10.03 | 4145 |
| 2022-11-16 | 10.03 | $10.03 | 17705 |
| 2022-11-15 | 10.03 | $10.03 | 14614 |
| 2022-11-14 | 10.03 | $10.02 | 5612 |
| 2022-11-11 | 10.03 | $10.02 | 6777 |
| 2022-11-10 | 10.02 | $10.02 | 583180 |
| 2022-11-09 | 10.02 | $10.02 | 45419 |
| 2022-11-08 | 10.02 | $10.02 | 52407 |
| 2022-11-07 | 10.02 | $10.02 | 10330 |
| 2022-11-04 | 10.01 | $10.01 | 10005 |
| 2022-11-03 | 10.01 | $10.01 | 2745 |
| 2022-11-02 | 10.01 | $10.01 | 37702 |
| 2022-11-01 | 10.01 | $10.01 | 67184 |
| 2022-10-31 | 10.01 | $10.01 | 2878 |
| 2022-10-28 | 10.00 | $10.00 | 37518 |
| 2022-10-27 | 10.00 | $10.00 | 14466 |
| 2022-10-26 | 10.00 | $10.01 | 9871 |
| 2022-10-25 | 9.99 | $10.00 | 31242 |
| 2022-10-24 | 9.98 | $9.99 | 21109 |
| 2022-10-21 | 9.98 | $9.98 | 2982 |
| 2022-10-20 | 9.98 | $9.98 | 5574 |
| 2022-10-19 | 9.98 | $9.98 | 12477 |
| 2022-10-18 | 9.97 | $9.97 | 8729 |
| 2022-10-17 | 9.97 | $9.97 | 14359 |
| 2022-10-14 | 9.97 | $9.97 | 7720 |
| 2022-10-13 | 9.97 | $9.97 | 9550 |
| 2022-10-12 | 9.97 | $9.97 | 2915 |
| 2022-10-11 | 9.97 | $9.97 | 6614 |
| 2022-10-10 | 9.97 | $9.97 | 2889 |
| 2022-10-07 | 9.97 | $9.97 | 17505 |
| 2022-10-06 | 9.97 | $9.97 | 10360 |
| 2022-10-05 | 9.96 | $9.97 | 42835 |
| 2022-10-04 | 9.96 | $9.96 | 111639 |
| 2022-10-03 | 9.96 | $9.96 | 11109 |
| 2022-09-30 | 9.95 | $9.96 | 6243 |
| 2022-09-29 | 9.95 | $9.95 | 42540 |
| 2022-09-28 | 9.95 | $9.95 | 14536 |
| 2022-09-27 | 9.95 | $9.95 | 6621 |
| 2022-09-26 | 9.95 | $9.95 | 61212 |
| 2022-09-23 | 9.94 | $9.94 | 71775 |
| 2022-09-22 | 9.94 | $9.94 | 14120 |
| 2022-09-21 | 9.94 | $9.94 | 11001 |
| 2022-09-20 | 9.94 | $9.94 | 5101 |
| 2022-09-19 | 9.94 | $9.94 | 16160 |
| 2022-09-16 | 9.94 | $9.94 | 8008 |
| 2022-09-15 | 9.93 | $9.94 | 21104 |
| 2022-09-14 | 9.93 | $9.93 | 12797 |
| 2022-09-13 | 9.93 | $9.93 | 15765 |
| 2022-09-12 | 9.93 | $9.93 | 6019 |
| 2022-09-09 | 9.93 | $9.93 | 34621 |
| 2022-09-08 | 9.93 | $9.93 | 6928 |
| 2022-09-07 | 9.93 | $9.93 | 11757 |
| 2022-09-06 | 9.92 | $9.93 | 56235 |
| 2022-09-02 | 9.92 | $9.92 | 4674 |
| 2022-09-01 | 9.92 | $9.92 | 4574 |
| 2022-08-31 | 9.92 | $9.92 | 8580 |
| 2022-08-30 | 9.92 | $9.92 | 116415 |
| 2022-08-29 | 9.92 | $9.92 | 7182 |
| 2022-08-26 | 9.92 | $9.92 | 37498 |
| 2022-08-25 | 9.91 | $9.91 | 18617 |
| 2022-08-24 | 9.91 | $9.91 | 27396 |
| 2022-08-23 | 9.91 | $9.91 | 5177 |
| 2022-08-22 | 9.91 | $9.91 | 15008 |
| 2022-08-19 | 9.92 | $9.91 | 15127 |
| 2022-08-18 | 9.92 | $9.91 | 12723 |
| 2022-08-17 | 9.92 | $9.91 | 29485 |
| 2022-08-16 | 9.92 | $9.91 | 11137 |
| 2022-08-15 | 9.92 | $9.91 | 6982 |
| 2022-08-12 | 9.92 | $9.91 | 7768 |
| 2022-08-11 | 9.91 | $9.91 | 4337 |
| 2022-08-10 | 9.91 | $9.91 | 111645 |
| 2022-08-09 | 9.91 | $9.91 | 64010 |
| 2022-08-08 | 9.91 | $9.91 | 22447 |
| 2022-08-05 | 9.91 | $9.90 | 6048 |
| 2022-08-04 | 9.91 | $9.90 | 28870 |
| 2022-08-03 | 9.91 | $9.90 | 41828 |
| 2022-08-02 | 9.91 | $9.90 | 35652 |
| 2022-08-01 | 9.91 | $9.90 | 18582 |
| 2022-07-29 | 9.91 | $9.91 | 13136 |
| 2022-07-28 | 9.90 | $9.91 | 805403 |
| 2022-07-27 | 9.89 | $9.90 | 43865 |
| 2022-07-26 | 9.89 | $9.89 | 46084 |
| 2022-07-25 | 9.89 | $9.88 | 96282 |
| 2022-07-22 | 9.89 | $9.88 | 120496 |
| 2022-07-21 | 9.89 | $9.88 | 35518 |
| 2022-07-20 | 9.88 | $9.89 | 217315 |
| 2022-07-19 | 9.88 | $9.89 | 220451 |
| 2022-07-18 | 9.87 | $9.88 | 1.9M |
| 2022-07-15 | 9.87 | $9.86 | 3.0M |
| 2022-07-14 | 9.87 | $9.86 | 23459 |
| 2022-07-13 | 9.87 | $9.89 | 591925 |
| 2022-07-12 | 9.87 | $9.87 | 206096 |
| 2022-07-11 | 9.86 | $9.87 | 95242 |
| 2022-07-08 | 9.86 | $9.86 | 73203 |
| 2022-07-07 | 9.86 | $9.86 | 111175 |
| 2022-07-06 | 9.85 | $9.85 | 175004 |
| 2022-07-05 | 9.85 | $9.86 | 176291 |
| 2022-07-01 | 9.85 | $9.85 | 1.5M |
| 2022-06-30 | 9.85 | $9.85 | 81965 |
| 2022-06-29 | 9.85 | $9.85 | 27360 |
| 2022-06-28 | 9.85 | $9.85 | 9905 |
| 2022-06-27 | 9.84 | $9.85 | 23233 |
| 2022-06-24 | 9.84 | $9.84 | 8754 |
| 2022-06-23 | 9.84 | $9.84 | 32656 |
| 2022-06-22 | 9.84 | $9.84 | 54510 |
| 2022-06-21 | 9.84 | $9.83 | 41640 |
| 2022-06-17 | 9.84 | $9.83 | 514352 |
| 2022-06-16 | 9.85 | $9.84 | 284616 |
| 2022-06-15 | 9.85 | $9.84 | 80716 |
| 2022-06-14 | 9.85 | $9.84 | 311938 |
| 2022-06-13 | 9.86 | $9.85 | 203095 |
| 2022-06-10 | 9.86 | $9.86 | 16341 |
| 2022-06-09 | 9.85 | $9.87 | 110647 |
| 2022-06-08 | 9.84 | $9.84 | 18808 |
| 2022-06-07 | 9.84 | $9.84 | 13629 |
| 2022-06-06 | 9.84 | $9.85 | 274452 |
| 2022-06-03 | 9.84 | $9.85 | 17505 |
| 2022-06-02 | 9.84 | $9.85 | 13859 |
| 2022-06-01 | 9.84 | $9.85 | 238379 |
| 2022-05-31 | 9.83 | $9.85 | 68924 |
| 2022-05-27 | 9.83 | $9.86 | 27139 |
| 2022-05-26 | 9.82 | $9.83 | 28570 |
| 2022-05-25 | 9.81 | $9.83 | 32779 |
| 2022-05-24 | 9.81 | $9.83 | 111844 |
| 2022-05-23 | 9.81 | $9.83 | 125959 |
| 2022-05-20 | 9.80 | $9.82 | 46581 |
| 2022-05-19 | 9.80 | $9.83 | 68419 |
| 2022-05-18 | 9.80 | $9.82 | 45790 |
| 2022-05-17 | 9.80 | $9.81 | 143931 |
| 2022-05-16 | 9.80 | $9.80 | 105323 |
| 2022-05-13 | 9.81 | $9.80 | 199525 |
| 2022-05-12 | 9.82 | $9.80 | 215019 |
| 2022-05-11 | 9.83 | $9.81 | 363166 |
| 2022-05-10 | 9.84 | $9.83 | 90361 |
| 2022-05-09 | 9.85 | $9.84 | 468902 |
| 2022-05-06 | 9.86 | $9.85 | 116694 |
| 2022-05-05 | 9.86 | $9.85 | 39653 |
| 2022-05-04 | 9.87 | $9.85 | 22316 |
| 2022-05-03 | 9.87 | $9.86 | 74277 |
| 2022-05-02 | 9.88 | $9.87 | 130156 |
| 2022-04-29 | 9.88 | $9.87 | 39322 |
| 2022-04-28 | 9.89 | $9.88 | 102610 |
| 2022-04-27 | 9.89 | $9.88 | 35625 |
| 2022-04-26 | 9.89 | $9.87 | 31661 |
| 2022-04-25 | 9.90 | $9.88 | 61345 |
| 2022-04-22 | 9.90 | $9.89 | 39449 |
| 2022-04-21 | 9.91 | $9.88 | 22882 |
| 2022-04-20 | 9.91 | $9.89 | 137227 |
| 2022-04-19 | 9.92 | $9.93 | 62588 |
| 2022-04-18 | 9.91 | $9.92 | 232638 |
| 2022-04-14 | 9.90 | $9.91 | 36013 |
| 2022-04-13 | 9.90 | $9.91 | 181691 |
| 2022-04-12 | 9.89 | $9.90 | 140971 |
| 2022-04-11 | 9.89 | $9.89 | 53928 |
| 2022-04-08 | 9.89 | $9.88 | 30377 |
| 2022-04-07 | 9.89 | $9.88 | 54948 |
| 2022-04-06 | 9.89 | $9.90 | 132097 |
| 2022-04-05 | 9.88 | $9.87 | 80299 |
| 2022-04-04 | 9.89 | $9.88 | 81868 |
| 2022-04-01 | 9.89 | $9.89 | 1.9M |
| 2022-03-31 | 9.89 | $9.87 | 93275 |
| 2022-03-30 | 9.89 | $9.91 | 162614 |
| 2022-03-29 | 9.88 | $9.89 | 102770 |
| 2022-03-28 | 9.88 | $9.86 | 5.3M |
| 2022-03-25 | 9.89 | $9.90 | 157543 |
| 2022-03-24 | 9.88 | $9.88 | 7994 |
| 2022-03-23 | 9.88 | $9.90 | 60917 |
| 2022-03-22 | 9.87 | $9.86 | 93926 |
| 2022-03-21 | 9.87 | $9.87 | 76140 |
| 2022-03-18 | 9.87 | $9.89 | 24550 |
| 2022-03-17 | 9.87 | $9.86 | 44621 |
| 2022-03-16 | 9.87 | $9.87 | 59457 |
| 2022-03-15 | 9.87 | $9.87 | 408484 |
| 2022-03-14 | 9.88 | $9.87 | 41720 |
| 2022-03-11 | 9.88 | $9.87 | 36239 |
| 2022-03-10 | 9.88 | $9.88 | 40320 |
| 2022-03-09 | 9.88 | $9.87 | 39228 |
| 2022-03-08 | 9.88 | $9.87 | 82484 |
| 2022-03-07 | 9.88 | $9.87 | 178780 |
| 2022-03-04 | 9.89 | $9.87 | 88495 |
| 2022-03-03 | 9.89 | $9.88 | 36673 |
| 2022-03-02 | 9.89 | $9.88 | 231462 |
| 2022-03-01 | 9.90 | $9.89 | 77072 |
| 2022-02-28 | 9.90 | $9.88 | 97993 |
| 2022-02-25 | 9.90 | $9.88 | 115230 |
| 2022-02-24 | 9.90 | $9.86 | 212119 |
| 2022-02-23 | 9.91 | $9.85 | 87166 |
| 2022-02-22 | 9.93 | $9.88 | 194419 |
| 2022-02-18 | 9.94 | $9.95 | 1.3M |
| 2022-02-17 | 9.93 | $9.95 | 270869 |
| 2022-02-16 | 9.91 | $9.92 | 79074 |
| 2022-02-15 | 9.91 | $9.92 | 256832 |
| 2022-02-14 | 9.90 | $9.90 | 78507 |
| 2022-02-11 | 9.89 | $9.88 | 80628 |
| 2022-02-10 | 9.89 | $9.90 | 74130 |
| 2022-02-09 | 9.89 | $9.89 | 80576 |
| 2022-02-08 | 9.88 | $9.90 | 35531 |
| 2022-02-07 | 9.88 | $9.88 | 76464 |
| 2022-02-04 | 9.87 | $9.88 | 133321 |
| 2022-02-03 | 9.87 | $9.88 | 109293 |
| 2022-02-02 | 9.87 | $9.88 | 248038 |
| 2022-02-01 | 9.86 | $9.87 | 77264 |
| 2022-01-31 | 9.86 | $9.85 | 176036 |
| 2022-01-28 | 9.86 | $9.85 | 196030 |
| 2022-01-27 | 9.86 | $9.87 | 393234 |
| 2022-01-26 | 9.86 | $9.86 | 85131 |
| 2022-01-25 | 9.87 | $9.85 | 135626 |
| 2022-01-24 | 9.87 | $9.85 | 473882 |
| 2022-01-21 | 9.88 | $9.87 | 369474 |
| 2022-01-20 | 9.88 | $9.88 | 98370 |
| 2022-01-19 | 9.89 | $9.87 | 334636 |
| 2022-01-18 | 9.89 | $9.86 | 214200 |
| 2022-01-14 | 9.91 | $9.93 | 186637 |
| 2022-01-13 | 9.90 | $9.93 | 274123 |
| 2022-01-12 | 9.89 | $9.91 | 243046 |
| 2022-01-11 | 9.89 | $9.91 | 156054 |
| 2022-01-10 | 9.88 | $9.91 | 1.2M |
| 2022-01-07 | 9.88 | $9.93 | 288945 |
| 2022-01-06 | 9.87 | $9.95 | 381932 |
| 2022-01-05 | 9.85 | $9.90 | 160926 |
| 2022-01-04 | 9.84 | $9.94 | 396986 |
| 2022-01-03 | 9.83 | $9.94 | 97015 |
| 2021-12-31 | 9.81 | $9.92 | 446543 |
| 2021-12-30 | 9.79 | $9.87 | 275483 |
| 2021-12-29 | 9.79 | $9.85 | 201861 |
| 2021-12-28 | 9.80 | $9.87 | 107688 |
| 2021-12-27 | 9.80 | $9.86 | 152161 |
| 2021-12-23 | 9.81 | $9.86 | 140667 |
| 2021-12-22 | 9.83 | $9.87 | 250842 |
| 2021-12-21 | 9.85 | $9.85 | 287377 |
| 2021-12-20 | 9.88 | $9.86 | 1.6M |
| 2021-12-17 | 9.92 | $9.99 | 217916 |
| 2021-12-16 | 9.92 | $9.99 | 393780 |
| 2021-12-15 | 9.94 | $10.04 | 470815 |
| 2021-12-14 | 9.94 | $9.99 | 608882 |
| 2021-12-13 | 9.95 | $9.98 | 1.2M |
| 2021-12-10 | 9.98 | $10.06 | 442471 |
| 2021-12-09 | 9.99 | $10.05 | 298004 |
| 2021-12-08 | 10.01 | $10.06 | 363763 |
| 2021-12-07 | 10.04 | $10.05 | 333939 |
| 2021-12-06 | 10.07 | $10.04 | 777909 |
| 2021-12-03 | 10.12 | $10.05 | 2.4M |
| 2021-12-02 | 10.18 | $10.13 | 1.2M |
| 2021-12-01 | 10.23 | $10.23 | 583161 |
| 2021-11-30 | 10.26 | $10.28 | 711788 |
| 2021-11-29 | 10.28 | $10.28 | 380161 |
| 2021-11-26 | 10.31 | $10.26 | 605345 |
| 2021-11-24 | 10.35 | $10.30 | 461136 |
| 2021-11-23 | 10.39 | $10.29 | 692202 |
| 2021-11-22 | 10.44 | $10.39 | 1.9M |
| 2021-11-19 | 10.47 | $10.34 | 707991 |
| 2021-11-18 | 10.52 | $10.44 | 910104 |
| 2021-11-17 | 10.56 | $10.36 | 1.8M |
| 2021-11-16 | 10.63 | $10.28 | 1.8M |
| 2021-11-15 | 10.73 | $10.48 | 526426 |
| 2021-11-12 | 10.80 | $10.47 | 582994 |
| 2021-11-11 | 10.88 | $10.61 | 328750 |
| 2021-11-10 | 10.93 | $10.69 | 270920 |
| 2021-11-09 | 10.97 | $10.73 | 264968 |
| 2021-11-08 | 11.00 | $10.78 | 205542 |
| 2021-11-05 | 11.01 | $10.68 | 199489 |
| 2021-11-04 | 11.05 | $10.84 | 268179 |
| 2021-11-03 | 11.05 | $11.01 | 446461 |
| 2021-11-02 | 10.99 | $11.00 | 326758 |
| 2021-11-01 | 10.91 | $10.96 | 575740 |
| 2021-10-29 | 10.82 | $11.35 | 1.0M |
| 2021-10-28 | 10.59 | $10.70 | 737976 |
| 2021-10-27 | 10.51 | $10.45 | 1.3M |
| 2021-10-26 | 10.49 | $11.16 | 3.5M |
| 2021-10-25 | 10.24 | $10.54 | 1.5M |
| 2021-10-22 | 10.12 | $10.30 | 676790 |
| 2021-10-21 | 10.06 | $10.18 | 469076 |
| 2021-10-20 | 10.02 | $10.11 | 264205 |
| 2021-10-19 | 10.00 | $10.02 | 240895 |
| 2021-10-18 | 10.00 | $10.00 | 253229 |
| 2021-10-15 | 10.01 | $10.03 | 318507 |
| 2021-10-14 | 10.01 | $10.05 | 244028 |
| 2021-10-13 | 10.01 | $10.02 | 183382 |
| 2021-10-12 | 10.02 | $10.01 | 335758 |
| 2021-10-11 | 10.03 | $10.00 | 305139 |
| 2021-10-08 | 10.05 | $10.00 | 389707 |
| 2021-10-07 | 10.08 | $10.02 | 320045 |
| 2021-10-06 | 10.11 | $10.02 | 468671 |
| 2021-10-05 | 10.14 | $10.06 | 265649 |
| 2021-10-04 | 10.17 | $10.06 | 278133 |
| 2021-10-01 | 10.21 | $10.17 | 158236 |
| 2021-09-30 | 10.22 | $10.13 | 196206 |
| 2021-09-29 | 10.25 | $10.18 | 760937 |
| 2021-09-28 | 10.26 | $10.19 | 460627 |
| 2021-09-27 | 10.28 | $10.20 | 232126 |
| 2021-09-24 | 10.30 | $10.19 | 430745 |
| 2021-09-23 | 10.32 | $10.27 | 445634 |
| 2021-09-22 | 10.33 | $10.42 | 755048 |
| 2021-09-21 | 10.28 | $10.22 | 549119 |
| 2021-09-20 | 10.29 | $10.19 | 432498 |
| 2021-09-17 | 10.32 | $10.27 | 254830 |
| 2021-09-16 | 10.32 | $10.30 | 257164 |
| 2021-09-15 | 10.31 | $10.18 | 338814 |
| 2021-09-14 | 10.34 | $10.27 | 227286 |
| 2021-09-13 | 10.35 | $10.39 | 191865 |
| 2021-09-10 | 10.32 | $10.37 | 169882 |
| 2021-09-09 | 10.29 | $10.36 | 135167 |
| 2021-09-08 | 10.26 | $10.35 | 198388 |
| 2021-09-07 | 10.23 | $10.37 | 433047 |
| 2021-09-03 | 10.18 | $10.30 | 664236 |
| 2021-09-02 | 10.14 | $10.27 | 332735 |
| 2021-09-01 | 10.11 | $10.25 | 511666 |
| 2021-08-31 | 10.09 | $10.18 | 598968 |
| 2021-08-30 | 10.08 | $10.04 | 610921 |
| 2021-08-27 | 10.11 | $10.13 | 480343 |
| 2021-08-26 | 10.13 | $10.13 | 303832 |
| 2021-08-25 | 10.15 | $10.22 | 333849 |
| 2021-08-24 | 10.15 | $10.20 | 598122 |
| 2021-08-23 | 10.16 | $10.13 | 577494 |
| 2021-08-20 | 10.21 | $10.10 | 599473 |
| 2021-08-19 | 10.27 | $10.14 | 481684 |
| 2021-08-18 | 10.33 | $10.24 | 393075 |
| 2021-08-17 | 10.39 | $10.16 | 357382 |
| 2021-08-16 | 10.48 | $10.32 | 367954 |
| 2021-08-13 | 10.54 | $10.63 | 233063 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
80.68
2022-12-08
Close Price
$10.06
Vol: 891368
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
34.57
Average
54.64
Maximum
94.36
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2022-12-08 | 80.68 | $10.06 | 891368 |
| 2022-12-07 | 81.78 | $10.06 | 44120 |
| 2022-12-06 | 78.39 | $10.05 | 25575 |
| 2022-12-05 | 93.55 | $10.06 | 86198 |
| 2022-12-02 | 92.10 | $10.05 | 110837 |
| 2022-12-01 | 92.10 | $10.05 | 9595 |
| 2022-11-30 | 92.10 | $10.05 | 38874 |
| 2022-11-29 | 92.10 | $10.05 | 53241 |
| 2022-11-28 | 90.33 | $10.04 | 3075 |
| 2022-11-25 | 90.33 | $10.04 | 4687 |
| 2022-11-23 | 90.33 | $10.04 | 23708 |
| 2022-11-22 | 90.33 | $10.04 | 260267 |
| 2022-11-21 | 90.33 | $10.04 | 1.8M |
| 2022-11-18 | 88.29 | $10.03 | 14816 |
| 2022-11-17 | 88.29 | $10.03 | 4145 |
| 2022-11-16 | 88.29 | $10.03 | 17705 |
| 2022-11-15 | 88.29 | $10.03 | 14614 |
| 2022-11-14 | 85.88 | $10.02 | 5612 |
| 2022-11-11 | 85.88 | $10.02 | 6777 |
| 2022-11-10 | 85.88 | $10.02 | 583180 |
| 2022-11-09 | 85.88 | $10.02 | 45419 |
| 2022-11-08 | 85.88 | $10.02 | 52407 |
| 2022-11-07 | 85.88 | $10.02 | 10330 |
| 2022-11-04 | 83.35 | $10.01 | 10005 |
| 2022-11-03 | 83.35 | $10.01 | 2745 |
| 2022-11-02 | 83.35 | $10.01 | 37702 |
| 2022-11-01 | 83.35 | $10.01 | 67184 |
| 2022-10-31 | 83.35 | $10.01 | 2878 |
| 2022-10-28 | 80.68 | $10.00 | 37518 |
| 2022-10-27 | 80.68 | $10.00 | 14466 |
| 2022-10-26 | 94.36 | $10.01 | 9871 |
| 2022-10-25 | 93.28 | $10.00 | 31242 |
| 2022-10-24 | 91.77 | $9.99 | 21109 |
| 2022-10-21 | 89.56 | $9.98 | 2982 |
| 2022-10-20 | 89.56 | $9.98 | 5574 |
| 2022-10-19 | 89.56 | $9.98 | 12477 |
| 2022-10-18 | 86.43 | $9.97 | 8729 |
| 2022-10-17 | 86.43 | $9.97 | 14359 |
| 2022-10-14 | 86.43 | $9.97 | 7720 |
| 2022-10-13 | 86.43 | $9.97 | 9550 |
| 2022-10-12 | 86.43 | $9.97 | 2915 |
| 2022-10-11 | 86.43 | $9.97 | 6614 |
| 2022-10-10 | 86.43 | $9.97 | 2889 |
| 2022-10-07 | 86.43 | $9.97 | 17505 |
| 2022-10-06 | 86.43 | $9.97 | 10360 |
| 2022-10-05 | 86.43 | $9.97 | 42835 |
| 2022-10-04 | 83.46 | $9.96 | 111639 |
| 2022-10-03 | 83.46 | $9.96 | 11109 |
| 2022-09-30 | 83.46 | $9.96 | 6243 |
| 2022-09-29 | 79.64 | $9.95 | 42540 |
| 2022-09-28 | 79.64 | $9.95 | 14536 |
| 2022-09-27 | 79.64 | $9.95 | 6621 |
| 2022-09-26 | 79.64 | $9.95 | 61212 |
| 2022-09-23 | 74.92 | $9.94 | 71775 |
| 2022-09-22 | 74.92 | $9.94 | 14120 |
| 2022-09-21 | 74.92 | $9.94 | 11001 |
| 2022-09-20 | 74.92 | $9.94 | 5101 |
| 2022-09-19 | 74.92 | $9.94 | 16160 |
| 2022-09-16 | 74.92 | $9.94 | 8008 |
| 2022-09-15 | 74.92 | $9.94 | 21104 |
| 2022-09-14 | 70.07 | $9.93 | 12797 |
| 2022-09-13 | 70.07 | $9.93 | 15765 |
| 2022-09-12 | 70.07 | $9.93 | 6019 |
| 2022-09-09 | 67.37 | $9.93 | 34621 |
| 2022-09-08 | 73.69 | $9.93 | 6928 |
| 2022-09-07 | 73.69 | $9.93 | 11757 |
| 2022-09-06 | 73.69 | $9.93 | 56235 |
| 2022-09-02 | 68.65 | $9.92 | 4674 |
| 2022-09-01 | 68.65 | $9.92 | 4574 |
| 2022-08-31 | 68.65 | $9.92 | 8580 |
| 2022-08-30 | 68.65 | $9.92 | 116415 |
| 2022-08-29 | 68.65 | $9.92 | 7182 |
| 2022-08-26 | 68.65 | $9.92 | 37498 |
| 2022-08-25 | 63.51 | $9.91 | 18617 |
| 2022-08-24 | 63.51 | $9.91 | 27396 |
| 2022-08-23 | 63.51 | $9.91 | 5177 |
| 2022-08-22 | 63.51 | $9.91 | 15008 |
| 2022-08-19 | 63.51 | $9.91 | 15127 |
| 2022-08-18 | 63.51 | $9.91 | 12723 |
| 2022-08-17 | 63.51 | $9.91 | 29485 |
| 2022-08-16 | 63.51 | $9.91 | 11137 |
| 2022-08-15 | 63.51 | $9.91 | 6982 |
| 2022-08-12 | 63.51 | $9.91 | 7768 |
| 2022-08-11 | 63.51 | $9.91 | 4337 |
| 2022-08-10 | 63.51 | $9.91 | 111645 |
| 2022-08-09 | 63.51 | $9.91 | 64010 |
| 2022-08-08 | 63.51 | $9.91 | 22447 |
| 2022-08-05 | 60.34 | $9.90 | 6048 |
| 2022-08-04 | 60.34 | $9.90 | 28870 |
| 2022-08-03 | 60.34 | $9.90 | 41828 |
| 2022-08-02 | 60.34 | $9.90 | 35652 |
| 2022-08-01 | 60.34 | $9.90 | 18582 |
| 2022-07-29 | 64.69 | $9.91 | 13136 |
| 2022-07-28 | 64.69 | $9.91 | 805403 |
| 2022-07-27 | 62.23 | $9.90 | 43865 |
| 2022-07-26 | 59.55 | $9.89 | 46084 |
| 2022-07-25 | 56.64 | $9.88 | 96282 |
| 2022-07-22 | 56.64 | $9.88 | 120496 |
| 2022-07-21 | 56.64 | $9.88 | 35518 |
| 2022-07-20 | 60.37 | $9.89 | 217315 |
| 2022-07-19 | 60.37 | $9.89 | 220451 |
| 2022-07-18 | 57.86 | $9.88 | 1.9M |
| 2022-07-15 | 52.11 | $9.86 | 3.0M |
| 2022-07-14 | 52.11 | $9.86 | 23459 |
| 2022-07-13 | 63.93 | $9.89 | 591925 |
| 2022-07-12 | 57.88 | $9.87 | 206096 |
| 2022-07-11 | 57.88 | $9.87 | 95242 |
| 2022-07-08 | 54.42 | $9.86 | 73203 |
| 2022-07-07 | 54.42 | $9.86 | 111175 |
| 2022-07-06 | 50.79 | $9.85 | 175004 |
| 2022-07-05 | 54.95 | $9.86 | 176291 |
| 2022-07-01 | 51.14 | $9.85 | 1.5M |
| 2022-06-30 | 51.14 | $9.85 | 81965 |
| 2022-06-29 | 51.14 | $9.85 | 27360 |
| 2022-06-28 | 51.14 | $9.85 | 9905 |
| 2022-06-27 | 51.14 | $9.85 | 23233 |
| 2022-06-24 | 47.72 | $9.84 | 8754 |
| 2022-06-23 | 47.72 | $9.84 | 32656 |
| 2022-06-22 | 47.72 | $9.84 | 54510 |
| 2022-06-21 | 44.39 | $9.83 | 41640 |
| 2022-06-17 | 44.39 | $9.83 | 514352 |
| 2022-06-16 | 47.10 | $9.84 | 284616 |
| 2022-06-15 | 47.10 | $9.84 | 80716 |
| 2022-06-14 | 47.10 | $9.84 | 311938 |
| 2022-06-13 | 49.71 | $9.85 | 203095 |
| 2022-06-10 | 52.47 | $9.86 | 16341 |
| 2022-06-09 | 55.38 | $9.87 | 110647 |
| 2022-06-08 | 46.98 | $9.84 | 18808 |
| 2022-06-07 | 46.98 | $9.84 | 13629 |
| 2022-06-06 | 49.80 | $9.85 | 274452 |
| 2022-06-03 | 48.32 | $9.85 | 17505 |
| 2022-06-02 | 49.71 | $9.85 | 13859 |
| 2022-06-01 | 49.71 | $9.85 | 238379 |
| 2022-05-31 | 49.71 | $9.85 | 68924 |
| 2022-05-27 | 52.29 | $9.86 | 27139 |
| 2022-05-26 | 44.02 | $9.83 | 28570 |
| 2022-05-25 | 44.02 | $9.83 | 32779 |
| 2022-05-24 | 44.02 | $9.83 | 111844 |
| 2022-05-23 | 44.02 | $9.83 | 125959 |
| 2022-05-20 | 41.26 | $9.82 | 46581 |
| 2022-05-19 | 43.29 | $9.83 | 68419 |
| 2022-05-18 | 40.51 | $9.82 | 45790 |
| 2022-05-17 | 37.60 | $9.81 | 143931 |
| 2022-05-16 | 34.57 | $9.80 | 105323 |
| 2022-05-13 | 34.57 | $9.80 | 199525 |
| 2022-05-12 | 34.57 | $9.80 | 215019 |
| 2022-05-11 | 36.07 | $9.81 | 363166 |
| 2022-05-10 | 39.32 | $9.83 | 90361 |
| 2022-05-09 | 41.08 | $9.84 | 468902 |
| 2022-05-06 | 42.91 | $9.85 | 116694 |
| 2022-05-05 | 42.91 | $9.85 | 39653 |
| 2022-05-04 | 42.91 | $9.85 | 22316 |
| 2022-05-03 | 44.61 | $9.86 | 74277 |
| 2022-05-02 | 46.35 | $9.87 | 130156 |
| 2022-04-29 | 46.35 | $9.87 | 39322 |
| 2022-04-28 | 48.04 | $9.88 | 102610 |
| 2022-04-27 | 48.04 | $9.88 | 35625 |
| 2022-04-26 | 46.27 | $9.87 | 31661 |
| 2022-04-25 | 47.82 | $9.88 | 61345 |
| 2022-04-22 | 49.39 | $9.89 | 39449 |
| 2022-04-21 | 47.76 | $9.88 | 22882 |
| 2022-04-20 | 49.27 | $9.89 | 137227 |
| 2022-04-19 | 55.99 | $9.93 | 62588 |
| 2022-04-18 | 54.51 | $9.92 | 232638 |
| 2022-04-14 | 53.02 | $9.91 | 36013 |
| 2022-04-13 | 53.02 | $9.91 | 181691 |
| 2022-04-12 | 51.59 | $9.90 | 140971 |
| 2022-04-11 | 50.14 | $9.89 | 53928 |
| 2022-04-08 | 48.68 | $9.88 | 30377 |
| 2022-04-07 | 48.68 | $9.88 | 54948 |
| 2022-04-06 | 51.39 | $9.90 | 132097 |
| 2022-04-05 | 47.20 | $9.87 | 80299 |
| 2022-04-04 | 48.53 | $9.88 | 81868 |
| 2022-04-01 | 49.86 | $9.89 | 1.9M |
| 2022-03-31 | 47.11 | $9.87 | 93275 |
| 2022-03-30 | 52.59 | $9.91 | 162614 |
| 2022-03-29 | 49.81 | $9.89 | 102770 |
| 2022-03-28 | 45.25 | $9.86 | 5.3M |
| 2022-03-25 | 51.14 | $9.90 | 157543 |
| 2022-03-24 | 47.92 | $9.88 | 7994 |
| 2022-03-23 | 51.12 | $9.90 | 60917 |
| 2022-03-22 | 44.01 | $9.86 | 93926 |
| 2022-03-21 | 45.59 | $9.87 | 76140 |
| 2022-03-18 | 48.91 | $9.89 | 24550 |
| 2022-03-17 | 42.99 | $9.86 | 44621 |
| 2022-03-16 | 44.63 | $9.87 | 59457 |
| 2022-03-15 | 43.60 | $9.87 | 408484 |
| 2022-03-14 | 44.38 | $9.87 | 41720 |
| 2022-03-11 | 44.38 | $9.87 | 36239 |
| 2022-03-10 | 45.86 | $9.88 | 40320 |
| 2022-03-09 | 44.09 | $9.87 | 39228 |
| 2022-03-08 | 44.09 | $9.87 | 82484 |
| 2022-03-07 | 44.09 | $9.87 | 178780 |
| 2022-03-04 | 44.09 | $9.87 | 88495 |
| 2022-03-03 | 45.30 | $9.88 | 36673 |
| 2022-03-02 | 45.30 | $9.88 | 231462 |
| 2022-03-01 | 46.44 | $9.89 | 77072 |
| 2022-02-28 | 45.12 | $9.88 | 97993 |
| 2022-02-25 | 45.12 | $9.88 | 115230 |
| 2022-02-24 | 42.57 | $9.86 | 212119 |
| 2022-02-23 | 41.28 | $9.85 | 87166 |
| 2022-02-22 | 44.11 | $9.88 | 194419 |
| 2022-02-18 | 52.05 | $9.95 | 1.3M |
| 2022-02-17 | 52.05 | $9.95 | 270869 |
| 2022-02-16 | 48.46 | $9.92 | 79074 |
| 2022-02-15 | 48.46 | $9.92 | 256832 |
| 2022-02-14 | 46.03 | $9.90 | 78507 |
| 2022-02-11 | 43.51 | $9.88 | 80628 |
| 2022-02-10 | 45.53 | $9.90 | 74130 |
| 2022-02-09 | 44.30 | $9.89 | 80576 |
| 2022-02-08 | 45.27 | $9.90 | 35531 |
| 2022-02-07 | 42.89 | $9.88 | 76464 |
| 2022-02-04 | 42.89 | $9.88 | 133321 |
| 2022-02-03 | 42.89 | $9.88 | 109293 |
| 2022-02-02 | 42.89 | $9.88 | 248038 |
| 2022-02-01 | 41.86 | $9.87 | 77264 |
| 2022-01-31 | 39.79 | $9.85 | 176036 |
| 2022-01-28 | 39.79 | $9.85 | 196030 |
| 2022-01-27 | 41.11 | $9.87 | 393234 |
| 2022-01-26 | 40.17 | $9.86 | 85131 |
| 2022-01-25 | 39.25 | $9.85 | 135626 |
| 2022-01-24 | 39.25 | $9.85 | 473882 |
| 2022-01-21 | 40.37 | $9.87 | 369474 |
| 2022-01-20 | 40.93 | $9.88 | 98370 |
| 2022-01-19 | 40.15 | $9.87 | 334636 |
| 2022-01-18 | 39.38 | $9.86 | 214200 |
| 2022-01-14 | 43.04 | $9.93 | 186637 |
| 2022-01-13 | 43.04 | $9.93 | 274123 |
| 2022-01-12 | 41.64 | $9.91 | 243046 |
| 2022-01-11 | 41.64 | $9.91 | 156054 |
| 2022-01-10 | 41.64 | $9.91 | 1.2M |
| 2022-01-07 | 42.53 | $9.93 | 288945 |
| 2022-01-06 | 43.42 | $9.95 | 381932 |
| 2022-01-05 | 40.48 | $9.90 | 160926 |
| 2022-01-04 | 42.14 | $9.94 | 396986 |
| 2022-01-03 | 42.14 | $9.94 | 97015 |
| 2021-12-31 | 41.05 | $9.92 | 446543 |
| 2021-12-30 | 38.27 | $9.87 | 275483 |
| 2021-12-29 | 37.15 | $9.85 | 201861 |
| 2021-12-28 | 37.80 | $9.87 | 107688 |
| 2021-12-27 | 37.28 | $9.86 | 152161 |
| 2021-12-23 | 37.28 | $9.86 | 140667 |
| 2021-12-22 | 37.56 | $9.87 | 250842 |
| 2021-12-21 | 36.64 | $9.85 | 287377 |
| 2021-12-20 | 36.90 | $9.86 | 1.6M |
| 2021-12-17 | 40.43 | $9.99 | 217916 |
| 2021-12-16 | 40.43 | $9.99 | 393780 |
| 2021-12-15 | 41.82 | $10.04 | 470815 |
| 2021-12-14 | 39.86 | $9.99 | 608882 |
| 2021-12-13 | 39.47 | $9.98 | 1.2M |
| 2021-12-10 | 41.50 | $10.06 | 442471 |
| 2021-12-09 | 41.14 | $10.05 | 298004 |
| 2021-12-08 | 41.39 | $10.06 | 363763 |
| 2021-12-07 | 41.06 | $10.05 | 333939 |
| 2021-12-06 | 40.74 | $10.04 | 777909 |
| 2021-12-03 | 40.95 | $10.05 | 2.4M |
| 2021-12-02 | 42.61 | $10.13 | 1.2M |
| 2021-12-01 | 44.77 | $10.23 | 583161 |
| 2021-11-30 | 45.87 | $10.28 | 711788 |
| 2021-11-29 | 45.87 | $10.28 | 380161 |
| 2021-11-26 | 45.38 | $10.26 | 605345 |
| 2021-11-24 | 46.17 | $10.30 | 461136 |
| 2021-11-23 | 45.95 | $10.29 | 692202 |
| 2021-11-22 | 47.83 | $10.39 | 1.9M |
| 2021-11-19 | 46.79 | $10.34 | 707991 |
| 2021-11-18 | 48.62 | $10.44 | 910104 |
| 2021-11-17 | 47.05 | $10.36 | 1.8M |
| 2021-11-16 | 45.46 | $10.28 | 1.8M |
| 2021-11-15 | 48.95 | $10.48 | 526426 |
| 2021-11-12 | 48.76 | $10.47 | 582994 |
| 2021-11-11 | 51.25 | $10.61 | 328750 |
| 2021-11-10 | 52.71 | $10.69 | 270920 |
| 2021-11-09 | 53.44 | $10.73 | 264968 |
| 2021-11-08 | 54.32 | $10.78 | 205542 |
| 2021-11-05 | 52.84 | $10.68 | 199489 |
| 2021-11-04 | 55.58 | $10.84 | 268179 |
| 2021-11-03 | 58.66 | $11.01 | 446461 |
| 2021-11-02 | 58.54 | $11.00 | 326758 |
| 2021-11-01 | 58.04 | $10.96 | 575740 |
| 2021-10-29 | 65.26 | $11.35 | 1.0M |
| 2021-10-28 | 56.74 | $10.70 | 737976 |
| 2021-10-27 | 52.48 | $10.45 | 1.3M |
| 2021-10-26 | 71.46 | $11.16 | 3.5M |
| 2021-10-25 | 59.23 | $10.54 | 1.5M |
| 2021-10-22 | 51.60 | $10.30 | 676790 |
| 2021-10-21 | 46.88 | $10.18 | 469076 |
| 2021-10-20 | 43.85 | $10.11 | 264205 |
| 2021-10-19 | 39.64 | $10.02 | 240895 |
| 2021-10-18 | 38.67 | $10.00 | 253229 |
| 2021-10-15 | 39.57 | $10.03 | 318507 |
| 2021-10-14 | 40.17 | $10.05 | 244028 |
| 2021-10-13 | 38.86 | $10.02 | 183382 |
| 2021-10-12 | 38.43 | $10.01 | 335758 |
| 2021-10-11 | 38.01 | $10.00 | 305139 |
| 2021-10-08 | 38.01 | $10.00 | 389707 |
| 2021-10-07 | 38.48 | $10.02 | 320045 |
| 2021-10-06 | 38.48 | $10.02 | 468671 |
| 2021-10-05 | 39.35 | $10.06 | 265649 |
| 2021-10-04 | 39.35 | $10.06 | 278133 |
| 2021-10-01 | 41.69 | $10.17 | 158236 |
| 2021-09-30 | 40.47 | $10.13 | 196206 |
| 2021-09-29 | 41.50 | $10.18 | 760937 |
| 2021-09-28 | 41.70 | $10.19 | 460627 |
| 2021-09-27 | 41.89 | $10.20 | 232126 |
| 2021-09-24 | 41.64 | $10.19 | 430745 |
| 2021-09-23 | 43.09 | $10.27 | 445634 |
| 2021-09-22 | 45.95 | $10.42 | 755048 |
| 2021-09-21 | 40.99 | $10.22 | 549119 |
| 2021-09-20 | 40.21 | $10.19 | 432498 |
| 2021-09-17 | 41.60 | $10.27 | 254830 |
| 2021-09-16 | 42.13 | $10.30 | 257164 |
| 2021-09-15 | 39.24 | $10.18 | 338814 |
| 2021-09-14 | 40.68 | $10.27 | 227286 |
| 2021-09-13 | 42.68 | $10.39 | 191865 |
| 2021-09-10 | 42.23 | $10.37 | 169882 |
| 2021-09-09 | 42.01 | $10.36 | 135167 |
| 2021-09-08 | 41.81 | $10.35 | 198388 |
| 2021-09-07 | 42.09 | $10.37 | 433047 |
| 2021-09-03 | 40.75 | $10.30 | 664236 |
| 2021-09-02 | 40.19 | $10.27 | 332735 |
| 2021-09-01 | 39.83 | $10.25 | 511666 |
| 2021-08-31 | 38.59 | $10.18 | 598968 |
| 2021-08-30 | 36.09 | $10.04 | 610921 |
| 2021-08-27 | 37.01 | $10.13 | 480343 |
| 2021-08-26 | 37.01 | $10.13 | 303832 |
| 2021-08-25 | 37.88 | $10.22 | 333849 |
| 2021-08-24 | 37.57 | $10.20 | 598122 |
| 2021-08-23 | 36.52 | $10.13 | 577494 |
| 2021-08-20 | 36.08 | $10.10 | 599473 |
| 2021-08-19 | 36.40 | $10.14 | 481684 |
| 2021-08-18 | 37.18 | $10.24 | 393075 |
| 2021-08-17 | 36.14 | $10.16 | 357382 |
| 2021-08-16 | 37.31 | $10.32 | 367954 |
| 2021-08-13 | 39.69 | $10.63 | 233063 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-42.86
2022-12-08
Close Price
$10.06
Vol: 891368
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.98
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2022-12-08 | -42.86 | $10.06 | 891368 |
| 2022-12-07 | -18.20 | $10.06 | 44120 |
| 2022-12-06 | -33.33 | $10.05 | 25575 |
| 2022-12-05 | -11.11 | $10.06 | 86198 |
| 2022-12-02 | -23.08 | $10.05 | 110837 |
| 2022-12-01 | -20.00 | $10.05 | 9595 |
| 2022-11-30 | -20.00 | $10.05 | 38874 |
| 2022-11-29 | -16.67 | $10.05 | 53241 |
| 2022-11-28 | -20.00 | $10.04 | 3075 |
| 2022-11-25 | -16.67 | $10.04 | 4687 |
| 2022-11-23 | -16.67 | $10.04 | 23708 |
| 2022-11-22 | -16.67 | $10.04 | 260267 |
| 2022-11-21 | -16.67 | $10.04 | 1.8M |
| 2022-11-18 | -16.67 | $10.03 | 14816 |
| 2022-11-17 | -16.67 | $10.03 | 4145 |
| 2022-11-16 | -16.67 | $10.03 | 17705 |
| 2022-11-15 | -16.67 | $10.03 | 14614 |
| 2022-11-14 | -16.67 | $10.02 | 5612 |
| 2022-11-11 | -16.67 | $10.02 | 6777 |
| 2022-11-10 | -16.67 | $10.02 | 583180 |
| 2022-11-09 | -16.67 | $10.02 | 45419 |
| 2022-11-08 | -16.67 | $10.02 | 52407 |
| 2022-11-07 | -16.67 | $10.02 | 10330 |
| 2022-11-04 | -20.00 | $10.01 | 10005 |
| 2022-11-03 | -20.00 | $10.01 | 2745 |
| 2022-11-02 | -20.00 | $10.01 | 37702 |
| 2022-11-01 | -20.00 | $10.01 | 67184 |
| 2022-10-31 | -16.67 | $10.01 | 2878 |
| 2022-10-28 | -33.33 | $10.00 | 37518 |
| 2022-10-27 | -33.33 | $10.00 | 14466 |
| 2022-10-26 | -14.29 | $10.01 | 9871 |
| 2022-10-25 | -16.67 | $10.00 | 31242 |
| 2022-10-24 | 0.00 | $9.99 | 21109 |
| 2022-10-21 | -20.00 | $9.98 | 2982 |
| 2022-10-20 | -20.00 | $9.98 | 5574 |
| 2022-10-19 | -20.00 | $9.98 | 12477 |
| 2022-10-18 | -25.00 | $9.97 | 8729 |
| 2022-10-17 | -25.00 | $9.97 | 14359 |
| 2022-10-14 | -25.00 | $9.97 | 7720 |
| 2022-10-13 | -25.00 | $9.97 | 9550 |
| 2022-10-12 | -22.22 | $9.97 | 2915 |
| 2022-10-11 | -20.00 | $9.97 | 6614 |
| 2022-10-10 | -20.00 | $9.97 | 2889 |
| 2022-10-07 | -20.00 | $9.97 | 17505 |
| 2022-10-06 | -16.67 | $9.97 | 10360 |
| 2022-10-05 | -16.67 | $9.97 | 42835 |
| 2022-10-04 | -20.00 | $9.96 | 111639 |
| 2022-10-03 | -20.00 | $9.96 | 11109 |
| 2022-09-30 | -20.00 | $9.96 | 6243 |
| 2022-09-29 | -25.00 | $9.95 | 42540 |
| 2022-09-28 | -25.00 | $9.95 | 14536 |
| 2022-09-27 | -25.00 | $9.95 | 6621 |
| 2022-09-26 | -25.00 | $9.95 | 61212 |
| 2022-09-23 | -28.57 | $9.94 | 71775 |
| 2022-09-22 | -25.00 | $9.94 | 14120 |
| 2022-09-21 | -25.00 | $9.94 | 11001 |
| 2022-09-20 | -25.00 | $9.94 | 5101 |
| 2022-09-19 | -25.00 | $9.94 | 16160 |
| 2022-09-16 | -25.00 | $9.94 | 8008 |
| 2022-09-15 | -25.00 | $9.94 | 21104 |
| 2022-09-14 | -33.33 | $9.93 | 12797 |
| 2022-09-13 | -33.33 | $9.93 | 15765 |
| 2022-09-12 | -33.33 | $9.93 | 6019 |
| 2022-09-09 | -50.00 | $9.93 | 34621 |
| 2022-09-08 | -33.33 | $9.93 | 6928 |
| 2022-09-07 | -20.00 | $9.93 | 11757 |
| 2022-09-06 | -14.29 | $9.93 | 56235 |
| 2022-09-02 | -33.33 | $9.92 | 4674 |
| 2022-09-01 | -33.33 | $9.92 | 4574 |
| 2022-08-31 | -33.33 | $9.92 | 8580 |
| 2022-08-30 | -27.27 | $9.92 | 116415 |
| 2022-08-29 | -20.00 | $9.92 | 7182 |
| 2022-08-26 | -20.00 | $9.92 | 37498 |
| 2022-08-25 | -40.00 | $9.91 | 18617 |
| 2022-08-24 | -40.00 | $9.91 | 27396 |
| 2022-08-23 | -40.00 | $9.91 | 5177 |
| 2022-08-22 | -40.00 | $9.91 | 15008 |
| 2022-08-19 | -40.00 | $9.91 | 15127 |
| 2022-08-18 | -40.00 | $9.91 | 12723 |
| 2022-08-17 | -40.00 | $9.91 | 29485 |
| 2022-08-16 | -40.00 | $9.91 | 11137 |
| 2022-08-15 | -33.33 | $9.91 | 6982 |
| 2022-08-12 | -30.77 | $9.91 | 7768 |
| 2022-08-11 | -28.57 | $9.91 | 4337 |
| 2022-08-10 | -25.00 | $9.91 | 111645 |
| 2022-08-09 | -26.65 | $9.91 | 64010 |
| 2022-08-08 | -26.65 | $9.91 | 22447 |
| 2022-08-05 | -38.88 | $9.90 | 6048 |
| 2022-08-04 | -38.88 | $9.90 | 28870 |
| 2022-08-03 | -38.88 | $9.90 | 41828 |
| 2022-08-02 | -38.88 | $9.90 | 35652 |
| 2022-08-01 | -34.64 | $9.90 | 18582 |
| 2022-07-29 | -23.75 | $9.91 | 13136 |
| 2022-07-28 | -23.75 | $9.91 | 805403 |
| 2022-07-27 | -34.64 | $9.90 | 43865 |
| 2022-07-26 | -45.53 | $9.89 | 46084 |
| 2022-07-25 | -56.43 | $9.88 | 96282 |
| 2022-07-22 | -56.43 | $9.88 | 120496 |
| 2022-07-21 | -56.43 | $9.88 | 35518 |
| 2022-07-20 | -41.06 | $9.89 | 217315 |
| 2022-07-19 | -41.06 | $9.89 | 220451 |
| 2022-07-18 | -50.88 | $9.88 | 1.9M |
| 2022-07-15 | -70.53 | $9.86 | 3.0M |
| 2022-07-14 | -70.53 | $9.86 | 23459 |
| 2022-07-13 | -41.06 | $9.89 | 591925 |
| 2022-07-12 | -42.86 | $9.87 | 206096 |
| 2022-07-11 | -42.86 | $9.87 | 95242 |
| 2022-07-08 | -45.45 | $9.86 | 73203 |
| 2022-07-07 | -45.45 | $9.86 | 111175 |
| 2022-07-06 | -63.64 | $9.85 | 175004 |
| 2022-07-05 | -45.45 | $9.86 | 176291 |
| 2022-07-01 | -63.64 | $9.85 | 1.5M |
| 2022-06-30 | -63.64 | $9.85 | 81965 |
| 2022-06-29 | -63.64 | $9.85 | 27360 |
| 2022-06-28 | -50.00 | $9.85 | 9905 |
| 2022-06-27 | -50.00 | $9.85 | 23233 |
| 2022-06-24 | -75.00 | $9.84 | 8754 |
| 2022-06-23 | -75.00 | $9.84 | 32656 |
| 2022-06-22 | -75.00 | $9.84 | 54510 |
| 2022-06-21 | -80.00 | $9.83 | 41640 |
| 2022-06-17 | -80.00 | $9.83 | 514352 |
| 2022-06-16 | -50.00 | $9.84 | 284616 |
| 2022-06-15 | -50.00 | $9.84 | 80716 |
| 2022-06-14 | -42.86 | $9.84 | 311938 |
| 2022-06-13 | -28.57 | $9.85 | 203095 |
| 2022-06-10 | -12.50 | $9.86 | 16341 |
| 2022-06-09 | 0.00 | $9.87 | 110647 |
| 2022-06-08 | -30.00 | $9.84 | 18808 |
| 2022-06-07 | -30.00 | $9.84 | 13629 |
| 2022-06-06 | -20.00 | $9.85 | 274452 |
| 2022-06-03 | -25.00 | $9.85 | 17505 |
| 2022-06-02 | -20.00 | $9.85 | 13859 |
| 2022-06-01 | -27.27 | $9.85 | 238379 |
| 2022-05-31 | -27.27 | $9.85 | 68924 |
| 2022-05-27 | -18.18 | $9.86 | 27139 |
| 2022-05-26 | -45.45 | $9.83 | 28570 |
| 2022-05-25 | -45.45 | $9.83 | 32779 |
| 2022-05-24 | -45.45 | $9.83 | 111844 |
| 2022-05-23 | -45.45 | $9.83 | 125959 |
| 2022-05-20 | -61.27 | $9.82 | 46581 |
| 2022-05-19 | -57.14 | $9.83 | 68419 |
| 2022-05-18 | -64.29 | $9.82 | 45790 |
| 2022-05-17 | -73.33 | $9.81 | 143931 |
| 2022-05-16 | -83.33 | $9.80 | 105323 |
| 2022-05-13 | -83.33 | $9.80 | 199525 |
| 2022-05-12 | -83.33 | $9.80 | 215019 |
| 2022-05-11 | -93.33 | $9.81 | 363166 |
| 2022-05-10 | -100.00 | $9.83 | 90361 |
| 2022-05-09 | -91.67 | $9.84 | 468902 |
| 2022-05-06 | -83.33 | $9.85 | 116694 |
| 2022-05-05 | -83.33 | $9.85 | 39653 |
| 2022-05-04 | -83.33 | $9.85 | 22316 |
| 2022-05-03 | -75.00 | $9.86 | 74277 |
| 2022-05-02 | -66.67 | $9.87 | 130156 |
| 2022-04-29 | -66.67 | $9.87 | 39322 |
| 2022-04-28 | -77.78 | $9.88 | 102610 |
| 2022-04-27 | -77.78 | $9.88 | 35625 |
| 2022-04-26 | -88.89 | $9.87 | 31661 |
| 2022-04-25 | -70.00 | $9.88 | 61345 |
| 2022-04-22 | -60.00 | $9.89 | 39449 |
| 2022-04-21 | -70.00 | $9.88 | 22882 |
| 2022-04-20 | -60.00 | $9.89 | 137227 |
| 2022-04-19 | -20.00 | $9.93 | 62588 |
| 2022-04-18 | -26.32 | $9.92 | 232638 |
| 2022-04-14 | -25.00 | $9.91 | 36013 |
| 2022-04-13 | -25.00 | $9.91 | 181691 |
| 2022-04-12 | -37.50 | $9.90 | 140971 |
| 2022-04-11 | -50.00 | $9.89 | 53928 |
| 2022-04-08 | -62.50 | $9.88 | 30377 |
| 2022-04-07 | -62.50 | $9.88 | 54948 |
| 2022-04-06 | -37.50 | $9.90 | 132097 |
| 2022-04-05 | -71.43 | $9.87 | 80299 |
| 2022-04-04 | -57.14 | $9.88 | 81868 |
| 2022-04-01 | -42.86 | $9.89 | 1.9M |
| 2022-03-31 | -71.43 | $9.87 | 93275 |
| 2022-03-30 | -14.29 | $9.91 | 162614 |
| 2022-03-29 | -42.86 | $9.89 | 102770 |
| 2022-03-28 | -85.71 | $9.86 | 5.3M |
| 2022-03-25 | -28.57 | $9.90 | 157543 |
| 2022-03-24 | -50.00 | $9.88 | 7994 |
| 2022-03-23 | -22.22 | $9.90 | 60917 |
| 2022-03-22 | -66.67 | $9.86 | 93926 |
| 2022-03-21 | -66.67 | $9.87 | 76140 |
| 2022-03-18 | -53.85 | $9.89 | 24550 |
| 2022-03-17 | -80.65 | $9.86 | 44621 |
| 2022-03-16 | -74.19 | $9.87 | 59457 |
| 2022-03-15 | -77.42 | $9.87 | 408484 |
| 2022-03-14 | -74.19 | $9.87 | 41720 |
| 2022-03-11 | -74.19 | $9.87 | 36239 |
| 2022-03-10 | -67.74 | $9.88 | 40320 |
| 2022-03-09 | -74.19 | $9.87 | 39228 |
| 2022-03-08 | -74.19 | $9.87 | 82484 |
| 2022-03-07 | -74.19 | $9.87 | 178780 |
| 2022-03-04 | -74.19 | $9.87 | 88495 |
| 2022-03-03 | -67.74 | $9.88 | 36673 |
| 2022-03-02 | -67.74 | $9.88 | 231462 |
| 2022-03-01 | -57.58 | $9.89 | 77072 |
| 2022-02-28 | -63.64 | $9.88 | 97993 |
| 2022-02-25 | -63.64 | $9.88 | 115230 |
| 2022-02-24 | -75.76 | $9.86 | 212119 |
| 2022-02-23 | -81.82 | $9.85 | 87166 |
| 2022-02-22 | -63.64 | $9.88 | 194419 |
| 2022-02-18 | -21.21 | $9.95 | 1.3M |
| 2022-02-17 | -21.21 | $9.95 | 270869 |
| 2022-02-16 | -9.09 | $9.92 | 79074 |
| 2022-02-15 | -9.09 | $9.92 | 256832 |
| 2022-02-14 | -27.27 | $9.90 | 78507 |
| 2022-02-11 | -49.96 | $9.88 | 80628 |
| 2022-02-10 | -33.33 | $9.90 | 74130 |
| 2022-02-09 | -41.67 | $9.89 | 80576 |
| 2022-02-08 | -33.33 | $9.90 | 35531 |
| 2022-02-07 | -60.00 | $9.88 | 76464 |
| 2022-02-04 | -60.00 | $9.88 | 133321 |
| 2022-02-03 | -60.00 | $9.88 | 109293 |
| 2022-02-02 | -60.00 | $9.88 | 248038 |
| 2022-02-01 | -66.67 | $9.87 | 77264 |
| 2022-01-31 | -80.00 | $9.85 | 176036 |
| 2022-01-28 | -80.00 | $9.85 | 196030 |
| 2022-01-27 | -66.67 | $9.87 | 393234 |
| 2022-01-26 | -73.33 | $9.86 | 85131 |
| 2022-01-25 | -80.00 | $9.85 | 135626 |
| 2022-01-24 | -80.00 | $9.85 | 473882 |
| 2022-01-21 | -76.92 | $9.87 | 369474 |
| 2022-01-20 | -69.23 | $9.88 | 98370 |
| 2022-01-19 | -62.50 | $9.87 | 334636 |
| 2022-01-18 | -48.89 | $9.86 | 214200 |
| 2022-01-14 | -30.08 | $9.93 | 186637 |
| 2022-01-13 | -30.08 | $9.93 | 274123 |
| 2022-01-12 | -45.90 | $9.91 | 243046 |
| 2022-01-11 | -45.90 | $9.91 | 156054 |
| 2022-01-10 | -45.90 | $9.91 | 1.2M |
| 2022-01-07 | -44.78 | $9.93 | 288945 |
| 2022-01-06 | -42.25 | $9.95 | 381932 |
| 2022-01-05 | -56.34 | $9.90 | 160926 |
| 2022-01-04 | -45.07 | $9.94 | 396986 |
| 2022-01-03 | -45.07 | $9.94 | 97015 |
| 2021-12-31 | -57.62 | $9.92 | 446543 |
| 2021-12-30 | -75.25 | $9.87 | 275483 |
| 2021-12-29 | -82.64 | $9.85 | 201861 |
| 2021-12-28 | -79.34 | $9.87 | 107688 |
| 2021-12-27 | -81.60 | $9.86 | 152161 |
| 2021-12-23 | -81.60 | $9.86 | 140667 |
| 2021-12-22 | -80.00 | $9.87 | 250842 |
| 2021-12-21 | -83.46 | $9.85 | 287377 |
| 2021-12-20 | -84.14 | $9.86 | 1.6M |
| 2021-12-17 | -87.50 | $9.99 | 217916 |
| 2021-12-16 | -88.75 | $9.99 | 393780 |
| 2021-12-15 | -80.71 | $10.04 | 470815 |
| 2021-12-14 | -89.55 | $9.99 | 608882 |
| 2021-12-13 | -95.71 | $9.98 | 1.2M |
| 2021-12-10 | -91.78 | $10.06 | 442471 |
| 2021-12-09 | -93.75 | $10.05 | 298004 |
| 2021-12-08 | -93.88 | $10.06 | 363763 |
| 2021-12-07 | -94.90 | $10.05 | 333939 |
| 2021-12-06 | -95.92 | $10.04 | 777909 |
| 2021-12-03 | -97.89 | $10.05 | 2.4M |
| 2021-12-02 | -96.80 | $10.13 | 1.2M |
| 2021-12-01 | -93.14 | $10.23 | 583161 |
| 2021-11-30 | -89.92 | $10.28 | 711788 |
| 2021-11-29 | -89.92 | $10.28 | 380161 |
| 2021-11-26 | -92.06 | $10.26 | 605345 |
| 2021-11-24 | -88.89 | $10.30 | 461136 |
| 2021-11-23 | -94.17 | $10.29 | 692202 |
| 2021-11-22 | -87.22 | $10.39 | 1.9M |
| 2021-11-19 | -90.98 | $10.34 | 707991 |
| 2021-11-18 | -81.02 | $10.44 | 910104 |
| 2021-11-17 | -79.33 | $10.36 | 1.8M |
| 2021-11-16 | -81.94 | $10.28 | 1.8M |
| 2021-11-15 | -69.03 | $10.48 | 526426 |
| 2021-11-12 | -69.68 | $10.47 | 582994 |
| 2021-11-11 | -60.65 | $10.61 | 328750 |
| 2021-11-10 | -55.48 | $10.69 | 270920 |
| 2021-11-09 | -52.90 | $10.73 | 264968 |
| 2021-11-08 | -49.68 | $10.78 | 205542 |
| 2021-11-05 | -55.77 | $10.68 | 199489 |
| 2021-11-04 | -44.65 | $10.84 | 268179 |
| 2021-11-03 | -33.96 | $11.01 | 446461 |
| 2021-11-02 | -34.59 | $11.00 | 326758 |
| 2021-11-01 | -37.11 | $10.96 | 575740 |
| 2021-10-29 | -12.58 | $11.35 | 1.0M |
| 2021-10-28 | -53.46 | $10.70 | 737976 |
| 2021-10-27 | -69.18 | $10.45 | 1.3M |
| 2021-10-26 | -24.53 | $11.16 | 3.5M |
| 2021-10-25 | -32.56 | $10.54 | 1.5M |
| 2021-10-22 | -12.82 | $10.30 | 676790 |
| 2021-10-21 | -45.79 | $10.18 | 469076 |
| 2021-10-20 | -71.70 | $10.11 | 264205 |
| 2021-10-19 | -91.18 | $10.02 | 240895 |
| 2021-10-18 | -94.12 | $10.00 | 253229 |
| 2021-10-15 | -89.71 | $10.03 | 318507 |
| 2021-10-14 | -86.76 | $10.05 | 244028 |
| 2021-10-13 | -91.18 | $10.02 | 183382 |
| 2021-10-12 | -92.65 | $10.01 | 335758 |
| 2021-10-11 | -94.12 | $10.00 | 305139 |
| 2021-10-08 | -94.12 | $10.00 | 389707 |
| 2021-10-07 | -96.88 | $10.02 | 320045 |
| 2021-10-06 | -98.41 | $10.02 | 468671 |
| 2021-10-05 | -96.67 | $10.06 | 265649 |
| 2021-10-04 | -96.67 | $10.06 | 278133 |
| 2021-10-01 | -81.03 | $10.17 | 158236 |
| 2021-09-30 | -100.00 | $10.13 | 196206 |
| 2021-09-29 | -86.34 | $10.18 | 760937 |
| 2021-09-28 | -75.00 | $10.19 | 460627 |
| 2021-09-27 | -73.33 | $10.20 | 232126 |
| 2021-09-24 | -75.00 | $10.19 | 430745 |
| 2021-09-23 | -61.67 | $10.27 | 445634 |
| 2021-09-22 | -36.67 | $10.42 | 755048 |
| 2021-09-21 | -67.27 | $10.22 | 549119 |
| 2021-09-20 | -72.73 | $10.19 | 432498 |
| 2021-09-17 | -58.18 | $10.27 | 254830 |
| 2021-09-16 | -52.73 | $10.30 | 257164 |
| 2021-09-15 | -74.55 | $10.18 | 338814 |
| 2021-09-14 | -58.18 | $10.27 | 227286 |
| 2021-09-13 | -36.36 | $10.39 | 191865 |
| 2021-09-10 | -63.33 | $10.37 | 169882 |
| 2021-09-09 | -64.44 | $10.36 | 135167 |
| 2021-09-08 | -65.56 | $10.35 | 198388 |
| 2021-09-07 | -64.63 | $10.37 | 433047 |
| 2021-09-03 | -77.13 | $10.30 | 664236 |
| 2021-09-02 | -79.77 | $10.27 | 332735 |
| 2021-09-01 | -81.53 | $10.25 | 511666 |
| 2021-08-31 | -93.10 | $10.18 | 598968 |
| 2021-08-30 | -99.51 | $10.04 | 610921 |
| 2021-08-27 | -94.63 | $10.13 | 480343 |
| 2021-08-26 | -94.63 | $10.13 | 303832 |
| 2021-08-25 | -90.24 | $10.22 | 333849 |
| 2021-08-24 | -91.22 | $10.20 | 598122 |
| 2021-08-23 | -94.63 | $10.13 | 577494 |
| 2021-08-20 | -96.10 | $10.10 | 599473 |
| 2021-08-19 | -94.15 | $10.14 | 481684 |
| 2021-08-18 | -89.27 | $10.24 | 393075 |
| 2021-08-17 | -93.17 | $10.16 | 357382 |
| 2021-08-16 | -85.37 | $10.32 | 367954 |
| 2021-08-13 | -70.24 | $10.63 | 233063 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
70.24
2022-12-08
Close Price
$10.06
Vol: 891368Average Directional Index - Detailed Analysis
Minimum
6.72
Average
37.32
Maximum
78.30
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2022-12-08 | 70.24 | $10.06 | 891368 |
| 2022-12-07 | 69.52 | $10.06 | 44120 |
| 2022-12-06 | 68.98 | $10.05 | 25575 |
| 2022-12-05 | 68.48 | $10.06 | 86198 |
| 2022-12-02 | 67.96 | $10.05 | 110837 |
| 2022-12-01 | 67.45 | $10.05 | 9595 |
| 2022-11-30 | 67.01 | $10.05 | 38874 |
| 2022-11-29 | 66.55 | $10.05 | 53241 |
| 2022-11-28 | 66.07 | $10.04 | 3075 |
| 2022-11-25 | 65.75 | $10.04 | 4687 |
| 2022-11-23 | 65.56 | $10.04 | 23708 |
| 2022-11-22 | 65.37 | $10.04 | 260267 |
| 2022-11-21 | 65.16 | $10.04 | 1.8M |
| 2022-11-18 | 64.95 | $10.03 | 14816 |
| 2022-11-17 | 64.91 | $10.03 | 4145 |
| 2022-11-16 | 65.10 | $10.03 | 17705 |
| 2022-11-15 | 65.30 | $10.03 | 14614 |
| 2022-11-14 | 65.50 | $10.02 | 5612 |
| 2022-11-11 | 65.97 | $10.02 | 6777 |
| 2022-11-10 | 66.46 | $10.02 | 583180 |
| 2022-11-09 | 67.10 | $10.02 | 45419 |
| 2022-11-08 | 67.78 | $10.02 | 52407 |
| 2022-11-07 | 68.63 | $10.02 | 10330 |
| 2022-11-04 | 69.52 | $10.01 | 10005 |
| 2022-11-03 | 70.74 | $10.01 | 2745 |
| 2022-11-02 | 72.02 | $10.01 | 37702 |
| 2022-11-01 | 73.37 | $10.01 | 67184 |
| 2022-10-31 | 75.08 | $10.01 | 2878 |
| 2022-10-28 | 76.07 | $10.00 | 37518 |
| 2022-10-27 | 77.38 | $10.00 | 14466 |
| 2022-10-26 | 78.30 | $10.01 | 9871 |
| 2022-10-25 | 77.59 | $10.00 | 31242 |
| 2022-10-24 | 76.90 | $9.99 | 21109 |
| 2022-10-21 | 76.37 | $9.98 | 2982 |
| 2022-10-20 | 75.80 | $9.98 | 5574 |
| 2022-10-19 | 75.32 | $9.98 | 12477 |
| 2022-10-18 | 74.82 | $9.97 | 8729 |
| 2022-10-17 | 74.45 | $9.97 | 14359 |
| 2022-10-14 | 74.07 | $9.97 | 7720 |
| 2022-10-13 | 73.67 | $9.97 | 9550 |
| 2022-10-12 | 73.25 | $9.97 | 2915 |
| 2022-10-11 | 72.81 | $9.97 | 6614 |
| 2022-10-10 | 72.34 | $9.97 | 2889 |
| 2022-10-07 | 71.85 | $9.97 | 17505 |
| 2022-10-06 | 71.33 | $9.97 | 10360 |
| 2022-10-05 | 70.78 | $9.97 | 42835 |
| 2022-10-04 | 70.21 | $9.96 | 111639 |
| 2022-10-03 | 69.75 | $9.96 | 11109 |
| 2022-09-30 | 69.27 | $9.96 | 6243 |
| 2022-09-29 | 68.76 | $9.95 | 42540 |
| 2022-09-28 | 68.39 | $9.95 | 14536 |
| 2022-09-27 | 68.00 | $9.95 | 6621 |
| 2022-09-26 | 67.68 | $9.95 | 61212 |
| 2022-09-23 | 67.35 | $9.94 | 71775 |
| 2022-09-22 | 67.19 | $9.94 | 14120 |
| 2022-09-21 | 67.03 | $9.94 | 11001 |
| 2022-09-20 | 66.86 | $9.94 | 5101 |
| 2022-09-19 | 66.69 | $9.94 | 16160 |
| 2022-09-16 | 66.50 | $9.94 | 8008 |
| 2022-09-15 | 66.30 | $9.94 | 21104 |
| 2022-09-14 | 66.09 | $9.93 | 12797 |
| 2022-09-13 | 66.18 | $9.93 | 15765 |
| 2022-09-12 | 66.28 | $9.93 | 6019 |
| 2022-09-09 | 66.37 | $9.93 | 34621 |
| 2022-09-08 | 66.58 | $9.93 | 6928 |
| 2022-09-07 | 65.79 | $9.93 | 11757 |
| 2022-09-06 | 65.01 | $9.93 | 56235 |
| 2022-09-02 | 64.25 | $9.92 | 4674 |
| 2022-09-01 | 63.58 | $9.92 | 4574 |
| 2022-08-31 | 62.88 | $9.92 | 8580 |
| 2022-08-30 | 62.15 | $9.92 | 116415 |
| 2022-08-29 | 61.38 | $9.92 | 7182 |
| 2022-08-26 | 60.74 | $9.92 | 37498 |
| 2022-08-25 | 60.07 | $9.91 | 18617 |
| 2022-08-24 | 59.45 | $9.91 | 27396 |
| 2022-08-23 | 58.88 | $9.91 | 5177 |
| 2022-08-22 | 58.28 | $9.91 | 15008 |
| 2022-08-19 | 57.65 | $9.91 | 15127 |
| 2022-08-18 | 56.99 | $9.91 | 12723 |
| 2022-08-17 | 56.29 | $9.91 | 29485 |
| 2022-08-16 | 55.56 | $9.91 | 11137 |
| 2022-08-15 | 54.79 | $9.91 | 6982 |
| 2022-08-12 | 53.98 | $9.91 | 7768 |
| 2022-08-11 | 53.12 | $9.91 | 4337 |
| 2022-08-10 | 52.22 | $9.91 | 111645 |
| 2022-08-09 | 51.27 | $9.91 | 64010 |
| 2022-08-08 | 50.51 | $9.91 | 22447 |
| 2022-08-05 | 49.71 | $9.90 | 6048 |
| 2022-08-04 | 49.00 | $9.90 | 28870 |
| 2022-08-03 | 48.25 | $9.90 | 41828 |
| 2022-08-02 | 47.46 | $9.90 | 35652 |
| 2022-08-01 | 46.78 | $9.90 | 18582 |
| 2022-07-29 | 46.11 | $9.91 | 13136 |
| 2022-07-28 | 45.41 | $9.91 | 805403 |
| 2022-07-27 | 44.14 | $9.90 | 43865 |
| 2022-07-26 | 42.85 | $9.89 | 46084 |
| 2022-07-25 | 41.60 | $9.88 | 96282 |
| 2022-07-22 | 40.34 | $9.88 | 120496 |
| 2022-07-21 | 39.01 | $9.88 | 35518 |
| 2022-07-20 | 37.61 | $9.89 | 217315 |
| 2022-07-19 | 36.14 | $9.89 | 220451 |
| 2022-07-18 | 34.59 | $9.88 | 1.9M |
| 2022-07-15 | 33.26 | $9.86 | 3.0M |
| 2022-07-14 | 32.11 | $9.86 | 23459 |
| 2022-07-13 | 30.89 | $9.89 | 591925 |
| 2022-07-12 | 29.16 | $9.87 | 206096 |
| 2022-07-11 | 27.88 | $9.87 | 95242 |
| 2022-07-08 | 26.52 | $9.86 | 73203 |
| 2022-07-07 | 25.66 | $9.86 | 111175 |
| 2022-07-06 | 24.74 | $9.85 | 175004 |
| 2022-07-05 | 23.78 | $9.86 | 176291 |
| 2022-07-01 | 22.97 | $9.85 | 1.5M |
| 2022-06-30 | 21.61 | $9.85 | 81965 |
| 2022-06-29 | 20.59 | $9.85 | 27360 |
| 2022-06-28 | 19.52 | $9.85 | 9905 |
| 2022-06-27 | 19.05 | $9.85 | 23233 |
| 2022-06-24 | 18.55 | $9.84 | 8754 |
| 2022-06-23 | 18.33 | $9.84 | 32656 |
| 2022-06-22 | 18.27 | $9.84 | 54510 |
| 2022-06-21 | 18.31 | $9.83 | 41640 |
| 2022-06-17 | 18.41 | $9.83 | 514352 |
| 2022-06-16 | 18.52 | $9.84 | 284616 |
| 2022-06-15 | 18.19 | $9.84 | 80716 |
| 2022-06-14 | 17.83 | $9.84 | 311938 |
| 2022-06-13 | 17.46 | $9.85 | 203095 |
| 2022-06-10 | 16.62 | $9.86 | 16341 |
| 2022-06-09 | 15.74 | $9.87 | 110647 |
| 2022-06-08 | 14.81 | $9.84 | 18808 |
| 2022-06-07 | 14.29 | $9.84 | 13629 |
| 2022-06-06 | 13.74 | $9.85 | 274452 |
| 2022-06-03 | 13.29 | $9.85 | 17505 |
| 2022-06-02 | 12.94 | $9.85 | 13859 |
| 2022-06-01 | 12.57 | $9.85 | 238379 |
| 2022-05-31 | 12.39 | $9.85 | 68924 |
| 2022-05-27 | 12.20 | $9.86 | 27139 |
| 2022-05-26 | 12.24 | $9.83 | 28570 |
| 2022-05-25 | 12.28 | $9.83 | 32779 |
| 2022-05-24 | 12.83 | $9.83 | 111844 |
| 2022-05-23 | 13.41 | $9.83 | 125959 |
| 2022-05-20 | 14.01 | $9.82 | 46581 |
| 2022-05-19 | 14.32 | $9.83 | 68419 |
| 2022-05-18 | 14.36 | $9.82 | 45790 |
| 2022-05-17 | 14.39 | $9.81 | 143931 |
| 2022-05-16 | 14.43 | $9.80 | 105323 |
| 2022-05-13 | 14.47 | $9.80 | 199525 |
| 2022-05-12 | 14.52 | $9.80 | 215019 |
| 2022-05-11 | 13.44 | $9.81 | 363166 |
| 2022-05-10 | 12.84 | $9.83 | 90361 |
| 2022-05-09 | 12.88 | $9.84 | 468902 |
| 2022-05-06 | 13.18 | $9.85 | 116694 |
| 2022-05-05 | 13.51 | $9.85 | 39653 |
| 2022-05-04 | 14.12 | $9.85 | 22316 |
| 2022-05-03 | 14.76 | $9.86 | 74277 |
| 2022-05-02 | 15.37 | $9.87 | 130156 |
| 2022-04-29 | 16.14 | $9.87 | 39322 |
| 2022-04-28 | 16.95 | $9.88 | 102610 |
| 2022-04-27 | 16.63 | $9.88 | 35625 |
| 2022-04-26 | 16.29 | $9.87 | 31661 |
| 2022-04-25 | 15.93 | $9.88 | 61345 |
| 2022-04-22 | 15.56 | $9.89 | 39449 |
| 2022-04-21 | 14.85 | $9.88 | 22882 |
| 2022-04-20 | 14.38 | $9.89 | 137227 |
| 2022-04-19 | 13.57 | $9.93 | 62588 |
| 2022-04-18 | 12.39 | $9.92 | 232638 |
| 2022-04-14 | 11.23 | $9.91 | 36013 |
| 2022-04-13 | 10.44 | $9.91 | 181691 |
| 2022-04-12 | 9.79 | $9.90 | 140971 |
| 2022-04-11 | 9.12 | $9.89 | 53928 |
| 2022-04-08 | 8.50 | $9.88 | 30377 |
| 2022-04-07 | 7.94 | $9.88 | 54948 |
| 2022-04-06 | 7.35 | $9.90 | 132097 |
| 2022-04-05 | 6.73 | $9.87 | 80299 |
| 2022-04-04 | 6.85 | $9.88 | 81868 |
| 2022-04-01 | 6.72 | $9.89 | 1.9M |
| 2022-03-31 | 6.80 | $9.87 | 93275 |
| 2022-03-30 | 6.89 | $9.91 | 162614 |
| 2022-03-29 | 6.80 | $9.89 | 102770 |
| 2022-03-28 | 6.97 | $9.86 | 5.3M |
| 2022-03-25 | 7.14 | $9.90 | 157543 |
| 2022-03-24 | 7.01 | $9.88 | 7994 |
| 2022-03-23 | 6.87 | $9.90 | 60917 |
| 2022-03-22 | 6.73 | $9.86 | 93926 |
| 2022-03-21 | 7.07 | $9.87 | 76140 |
| 2022-03-18 | 7.43 | $9.89 | 24550 |
| 2022-03-17 | 7.81 | $9.86 | 44621 |
| 2022-03-16 | 7.90 | $9.87 | 59457 |
| 2022-03-15 | 8.00 | $9.87 | 408484 |
| 2022-03-14 | 8.09 | $9.87 | 41720 |
| 2022-03-11 | 8.20 | $9.87 | 36239 |
| 2022-03-10 | 8.47 | $9.88 | 40320 |
| 2022-03-09 | 8.65 | $9.87 | 39228 |
| 2022-03-08 | 8.85 | $9.87 | 82484 |
| 2022-03-07 | 8.88 | $9.87 | 178780 |
| 2022-03-04 | 9.22 | $9.87 | 88495 |
| 2022-03-03 | 9.24 | $9.88 | 36673 |
| 2022-03-02 | 9.48 | $9.88 | 231462 |
| 2022-03-01 | 9.73 | $9.89 | 77072 |
| 2022-02-28 | 9.76 | $9.88 | 97993 |
| 2022-02-25 | 10.07 | $9.88 | 115230 |
| 2022-02-24 | 10.31 | $9.86 | 212119 |
| 2022-02-23 | 10.19 | $9.85 | 87166 |
| 2022-02-22 | 10.31 | $9.88 | 194419 |
| 2022-02-18 | 10.71 | $9.95 | 1.3M |
| 2022-02-17 | 11.27 | $9.95 | 270869 |
| 2022-02-16 | 11.87 | $9.92 | 79074 |
| 2022-02-15 | 11.66 | $9.92 | 256832 |
| 2022-02-14 | 11.45 | $9.90 | 78507 |
| 2022-02-11 | 11.73 | $9.88 | 80628 |
| 2022-02-10 | 11.88 | $9.90 | 74130 |
| 2022-02-09 | 12.30 | $9.89 | 80576 |
| 2022-02-08 | 12.43 | $9.90 | 35531 |
| 2022-02-07 | 12.57 | $9.88 | 76464 |
| 2022-02-04 | 12.72 | $9.88 | 133321 |
| 2022-02-03 | 12.87 | $9.88 | 109293 |
| 2022-02-02 | 13.03 | $9.88 | 248038 |
| 2022-02-01 | 13.21 | $9.87 | 77264 |
| 2022-01-31 | 13.26 | $9.85 | 176036 |
| 2022-01-28 | 13.08 | $9.85 | 196030 |
| 2022-01-27 | 12.88 | $9.87 | 393234 |
| 2022-01-26 | 12.76 | $9.86 | 85131 |
| 2022-01-25 | 12.71 | $9.85 | 135626 |
| 2022-01-24 | 12.55 | $9.85 | 473882 |
| 2022-01-21 | 12.28 | $9.87 | 369474 |
| 2022-01-20 | 12.22 | $9.88 | 98370 |
| 2022-01-19 | 12.24 | $9.87 | 334636 |
| 2022-01-18 | 12.26 | $9.86 | 214200 |
| 2022-01-14 | 12.27 | $9.93 | 186637 |
| 2022-01-13 | 12.73 | $9.93 | 274123 |
| 2022-01-12 | 13.30 | $9.91 | 243046 |
| 2022-01-11 | 13.81 | $9.91 | 156054 |
| 2022-01-10 | 14.35 | $9.91 | 1.2M |
| 2022-01-07 | 14.91 | $9.93 | 288945 |
| 2022-01-06 | 15.47 | $9.95 | 381932 |
| 2022-01-05 | 16.03 | $9.90 | 160926 |
| 2022-01-04 | 16.62 | $9.94 | 396986 |
| 2022-01-03 | 17.35 | $9.94 | 97015 |
| 2021-12-31 | 18.12 | $9.92 | 446543 |
| 2021-12-30 | 18.87 | $9.87 | 275483 |
| 2021-12-29 | 19.33 | $9.85 | 201861 |
| 2021-12-28 | 19.75 | $9.87 | 107688 |
| 2021-12-27 | 20.19 | $9.86 | 152161 |
| 2021-12-23 | 20.70 | $9.86 | 140667 |
| 2021-12-22 | 21.23 | $9.87 | 250842 |
| 2021-12-21 | 21.80 | $9.85 | 287377 |
| 2021-12-20 | 22.20 | $9.86 | 1.6M |
| 2021-12-17 | 22.63 | $9.99 | 217916 |
| 2021-12-16 | 23.74 | $9.99 | 393780 |
| 2021-12-15 | 24.91 | $10.04 | 470815 |
| 2021-12-14 | 26.14 | $9.99 | 608882 |
| 2021-12-13 | 27.51 | $9.98 | 1.2M |
| 2021-12-10 | 28.84 | $10.06 | 442471 |
| 2021-12-09 | 30.00 | $10.05 | 298004 |
| 2021-12-08 | 31.16 | $10.06 | 363763 |
| 2021-12-07 | 32.40 | $10.05 | 333939 |
| 2021-12-06 | 33.68 | $10.04 | 777909 |
| 2021-12-03 | 35.14 | $10.05 | 2.4M |
| 2021-12-02 | 36.58 | $10.13 | 1.2M |
| 2021-12-01 | 37.86 | $10.23 | 583161 |
| 2021-11-30 | 38.87 | $10.28 | 711788 |
| 2021-11-29 | 40.00 | $10.28 | 380161 |
| 2021-11-26 | 40.99 | $10.26 | 605345 |
| 2021-11-24 | 42.15 | $10.30 | 461136 |
| 2021-11-23 | 43.36 | $10.29 | 692202 |
| 2021-11-22 | 44.45 | $10.39 | 1.9M |
| 2021-11-19 | 45.51 | $10.34 | 707991 |
| 2021-11-18 | 46.46 | $10.44 | 910104 |
| 2021-11-17 | 47.46 | $10.36 | 1.8M |
| 2021-11-16 | 48.58 | $10.28 | 1.8M |
| 2021-11-15 | 49.77 | $10.48 | 526426 |
| 2021-11-12 | 50.44 | $10.47 | 582994 |
| 2021-11-11 | 51.16 | $10.61 | 328750 |
| 2021-11-10 | 51.50 | $10.69 | 270920 |
| 2021-11-09 | 51.73 | $10.73 | 264968 |
| 2021-11-08 | 52.16 | $10.78 | 205542 |
| 2021-11-05 | 52.61 | $10.68 | 199489 |
| 2021-11-04 | 53.08 | $10.84 | 268179 |
| 2021-11-03 | 53.14 | $11.01 | 446461 |
| 2021-11-02 | 52.98 | $11.00 | 326758 |
| 2021-11-01 | 52.81 | $10.96 | 575740 |
| 2021-10-29 | 52.44 | $11.35 | 1.0M |
| 2021-10-28 | 52.05 | $10.70 | 737976 |
| 2021-10-27 | 52.11 | $10.45 | 1.3M |
| 2021-10-26 | 52.22 | $11.16 | 3.5M |
| 2021-10-25 | 51.07 | $10.54 | 1.5M |
| 2021-10-22 | 50.35 | $10.30 | 676790 |
| 2021-10-21 | 50.11 | $10.18 | 469076 |
| 2021-10-20 | 50.03 | $10.11 | 264205 |
| 2021-10-19 | 50.12 | $10.02 | 240895 |
| 2021-10-18 | 50.33 | $10.00 | 253229 |
| 2021-10-15 | 50.59 | $10.03 | 318507 |
| 2021-10-14 | 50.77 | $10.05 | 244028 |
| 2021-10-13 | 50.98 | $10.02 | 183382 |
| 2021-10-12 | 51.22 | $10.01 | 335758 |
| 2021-10-11 | 51.52 | $10.00 | 305139 |
| 2021-10-08 | 51.84 | $10.00 | 389707 |
| 2021-10-07 | 52.18 | $10.02 | 320045 |
| 2021-10-06 | 52.39 | $10.02 | 468671 |
| 2021-10-05 | 52.59 | $10.06 | 265649 |
| 2021-10-04 | 52.70 | $10.06 | 278133 |
| 2021-10-01 | 52.82 | $10.17 | 158236 |
| 2021-09-30 | 52.88 | $10.13 | 196206 |
| 2021-09-29 | 52.75 | $10.18 | 760937 |
| 2021-09-28 | 52.63 | $10.19 | 460627 |
| 2021-09-27 | 52.39 | $10.20 | 232126 |
| 2021-09-24 | 52.14 | $10.19 | 430745 |
| 2021-09-23 | 51.87 | $10.27 | 445634 |
| 2021-09-22 | 51.50 | $10.42 | 755048 |
| 2021-09-21 | 51.10 | $10.22 | 549119 |
| 2021-09-20 | 50.83 | $10.19 | 432498 |
| 2021-09-17 | 50.60 | $10.27 | 254830 |
| 2021-09-16 | 50.25 | $10.30 | 257164 |
| 2021-09-15 | 49.88 | $10.18 | 338814 |
| 2021-09-14 | 49.49 | $10.27 | 227286 |
| 2021-09-13 | 49.09 | $10.39 | 191865 |
| 2021-09-10 | 48.49 | $10.37 | 169882 |
| 2021-09-09 | 47.85 | $10.36 | 135167 |
| 2021-09-08 | 47.10 | $10.35 | 198388 |
| 2021-09-07 | 46.33 | $10.37 | 433047 |
| 2021-09-03 | 45.51 | $10.30 | 664236 |
| 2021-09-02 | 44.70 | $10.27 | 332735 |
| 2021-09-01 | 43.89 | $10.25 | 511666 |
| 2021-08-31 | 43.05 | $10.18 | 598968 |
| 2021-08-30 | 42.19 | $10.04 | 610921 |
| 2021-08-27 | 41.31 | $10.13 | 480343 |
| 2021-08-26 | 40.34 | $10.13 | 303832 |
| 2021-08-25 | 39.27 | $10.22 | 333849 |
| 2021-08-24 | 38.08 | $10.20 | 598122 |
| 2021-08-23 | 36.82 | $10.13 | 577494 |
| 2021-08-20 | 35.54 | $10.10 | 599473 |
| 2021-08-19 | 34.19 | $10.14 | 481684 |
| 2021-08-18 | 32.75 | $10.24 | 393075 |
| 2021-08-17 | 31.21 | $10.16 | 357382 |
| 2021-08-16 | 29.56 | $10.32 | 367954 |
| 2021-08-13 | 27.73 | $10.63 | 233063 |
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