Is Hafnia Limited (HAFNF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Hafnia Limited (HAFNF) research center and poll results.
OTC : HAFNF
Hafnia Limited — Technical Indicators
$7.92 USD
$0.45 (6.0%)
- Volume
- 11.74K
- Average Volume
- 51.09K
- Market Capitalization
- $4.02B
- P/E Ratio
- 4.86
- Dividend Yield
- 3.07%
- Price Target
- Year High
- $8.19
- Year Low
- $4.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.69
- Current Ratio
- $1.41
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
7.60
2024-05-07
Close Price
$7.93
Vol: 153114
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
1.60
Average
4.27
Maximum
7.60
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-05-07 | 7.60 | $7.93 | 153114 |
| 2024-05-06 | 7.58 | $8.04 | 151488 |
| 2024-05-03 | 7.57 | $7.88 | 92577 |
| 2024-05-02 | 7.55 | $7.80 | 112810 |
| 2024-05-01 | 7.53 | $7.65 | 106205 |
| 2024-04-30 | 7.51 | $7.72 | 107875 |
| 2024-04-29 | 7.48 | $7.62 | 162963 |
| 2024-04-26 | 7.45 | $7.66 | 211773 |
| 2024-04-25 | 7.42 | $7.55 | 143988 |
| 2024-04-24 | 7.39 | $7.58 | 140026 |
| 2024-04-23 | 7.36 | $7.53 | 171213 |
| 2024-04-22 | 7.34 | $7.44 | 150826 |
| 2024-04-19 | 7.31 | $7.46 | 85868 |
| 2024-04-18 | 7.29 | $7.31 | 119610 |
| 2024-04-17 | 7.28 | $7.53 | 108814 |
| 2024-04-16 | 7.26 | $7.39 | 105595 |
| 2024-04-15 | 7.25 | $7.44 | 256525 |
| 2024-04-12 | 7.25 | $7.53 | 344307 |
| 2024-04-11 | 7.24 | $7.55 | 270951 |
| 2024-04-10 | 7.21 | $7.38 | 379555 |
| 2024-04-09 | 7.18 | $7.47 | 485517 |
| 2024-04-08 | 7.15 | $7.92 | 11743 |
| 2024-04-05 | 7.12 | $7.47 | 3777 |
| 2024-04-04 | 7.12 | $7.38 | 36321 |
| 2024-04-03 | 7.11 | $7.31 | 64414 |
| 2024-04-02 | 7.10 | $7.02 | 28500 |
| 2024-04-01 | 7.12 | $7.09 | 23526 |
| 2024-03-28 | 7.14 | $7.05 | 11650 |
| 2024-03-27 | 7.16 | $6.95 | 7228 |
| 2024-03-26 | 7.18 | $6.95 | 8362 |
| 2024-03-25 | 7.19 | $7.06 | 1032 |
| 2024-03-22 | 7.19 | $7.01 | 5512 |
| 2024-03-21 | 7.20 | $7.04 | 38773 |
| 2024-03-20 | 7.20 | $7.05 | 13317 |
| 2024-03-19 | 7.21 | $7.18 | 16500 |
| 2024-03-18 | 7.22 | $7.15 | 2200 |
| 2024-03-15 | 7.23 | $7.35 | 807 |
| 2024-03-14 | 7.23 | $7.34 | 500 |
| 2024-03-13 | 7.23 | $6.99 | 3824 |
| 2024-03-12 | 7.24 | $6.86 | 750 |
| 2024-03-11 | 7.27 | $6.89 | 12128 |
| 2024-03-08 | 7.28 | $7.31 | 9949 |
| 2024-03-07 | 7.27 | $7.42 | 5367 |
| 2024-03-06 | 7.24 | $7.21 | 14374 |
| 2024-03-05 | 7.24 | $7.17 | 15091 |
| 2024-03-04 | 7.23 | $7.38 | 8050 |
| 2024-03-01 | 7.22 | $7.42 | 10758 |
| 2024-02-29 | 7.23 | $7.37 | 47885 |
| 2024-02-28 | 7.23 | $7.35 | 12968 |
| 2024-02-27 | 7.24 | $7.21 | 9114 |
| 2024-02-26 | 7.25 | $7.19 | 48850 |
| 2024-02-23 | 7.27 | $7.12 | 10160 |
| 2024-02-22 | 7.29 | $7.13 | 3844 |
| 2024-02-21 | 7.31 | $7.16 | 8988 |
| 2024-02-20 | 7.32 | $7.39 | — |
| 2024-02-16 | 7.32 | $7.39 | 762 |
| 2024-02-15 | 7.32 | $7.28 | 14000 |
| 2024-02-14 | 7.32 | $7.30 | 10000 |
| 2024-02-13 | 7.30 | $7.31 | 15300 |
| 2024-02-12 | 7.28 | $7.35 | 12859 |
| 2024-02-09 | 7.26 | $7.09 | 40013 |
| 2024-02-08 | 7.24 | $7.07 | 18750 |
| 2024-02-07 | 7.22 | $6.99 | 12381 |
| 2024-02-06 | 7.22 | $7.11 | 15899 |
| 2024-02-05 | 7.20 | $7.07 | 64101 |
| 2024-02-02 | 7.20 | $7.18 | 39803 |
| 2024-02-01 | 7.20 | $7.49 | 44365 |
| 2024-01-31 | 7.17 | $7.38 | 88904 |
| 2024-01-30 | 7.16 | $7.52 | 8056 |
| 2024-01-29 | 7.13 | $7.57 | 49962 |
| 2024-01-26 | 7.09 | $7.50 | 12626 |
| 2024-01-25 | 7.06 | $7.52 | 34202 |
| 2024-01-24 | 7.05 | $7.61 | 22842 |
| 2024-01-23 | 7.03 | $7.32 | 9698 |
| 2024-01-22 | 7.01 | $7.37 | 18809 |
| 2024-01-19 | 6.98 | $7.39 | 39142 |
| 2024-01-18 | 6.94 | $7.20 | 11769 |
| 2024-01-17 | 6.91 | $6.95 | 4574 |
| 2024-01-16 | 6.88 | $6.91 | 31358 |
| 2024-01-12 | 6.84 | $6.94 | 9424 |
| 2024-01-11 | 6.79 | $6.70 | 8657 |
| 2024-01-10 | 6.75 | $6.74 | 6500 |
| 2024-01-09 | 6.71 | $6.87 | 1148 |
| 2024-01-08 | 6.67 | $6.76 | 7330 |
| 2024-01-05 | 6.64 | $7.05 | 33921 |
| 2024-01-04 | 6.59 | $7.17 | 21738 |
| 2024-01-03 | 6.54 | $7.02 | 14172 |
| 2024-01-02 | 6.51 | $7.02 | 5339 |
| 2023-12-29 | 6.48 | $6.91 | 16580 |
| 2023-12-28 | 6.45 | $6.85 | 13909 |
| 2023-12-27 | 6.42 | $6.95 | 3178 |
| 2023-12-26 | 6.41 | $7.22 | 8990 |
| 2023-12-22 | 6.38 | $7.25 | 2757 |
| 2023-12-21 | 6.36 | $6.93 | 2490 |
| 2023-12-20 | 6.35 | $6.74 | 7550 |
| 2023-12-19 | 6.36 | $6.67 | 3075 |
| 2023-12-18 | 6.37 | $6.65 | 6524 |
| 2023-12-15 | 6.36 | $6.31 | 13076 |
| 2023-12-14 | 6.37 | $6.13 | 4702 |
| 2023-12-13 | 6.39 | $5.86 | 8540 |
| 2023-12-12 | 6.43 | $5.92 | 25235 |
| 2023-12-11 | 6.45 | $5.94 | 13209 |
| 2023-12-08 | 6.48 | $6.05 | 6295 |
| 2023-12-07 | 6.50 | $6.13 | 37157 |
| 2023-12-06 | 6.51 | $6.13 | 665 |
| 2023-12-05 | 6.52 | $6.20 | 29748 |
| 2023-12-04 | 6.55 | $6.27 | 111472 |
| 2023-12-01 | 6.56 | $6.44 | 1256 |
| 2023-11-30 | 6.57 | $6.31 | 175 |
| 2023-11-29 | 6.58 | $6.33 | 7511 |
| 2023-11-28 | 6.59 | $6.77 | 3600 |
| 2023-11-27 | 6.57 | $6.61 | 1894 |
| 2023-11-24 | 6.57 | $6.80 | 3533 |
| 2023-11-22 | 6.55 | $6.76 | 1768 |
| 2023-11-21 | 6.54 | $6.87 | 11430 |
| 2023-11-20 | 6.52 | $6.85 | 1178 |
| 2023-11-17 | 6.48 | $6.50 | — |
| 2023-11-16 | 6.47 | $6.50 | 13000 |
| 2023-11-15 | 6.45 | $6.63 | 4189 |
| 2023-11-14 | 6.43 | $6.51 | — |
| 2023-11-13 | 6.43 | $6.51 | — |
| 2023-11-10 | 6.43 | $6.51 | 1020 |
| 2023-11-09 | 6.43 | $6.40 | — |
| 2023-11-08 | 6.44 | $6.40 | 500 |
| 2023-11-07 | 6.43 | $6.33 | 3150 |
| 2023-11-06 | 6.42 | $6.67 | 12609 |
| 2023-11-03 | 6.40 | $6.50 | 100 |
| 2023-11-02 | 6.38 | $6.56 | — |
| 2023-11-01 | 6.35 | $6.56 | 7013 |
| 2023-10-31 | 6.31 | $6.50 | — |
| 2023-10-30 | 6.29 | $6.50 | — |
| 2023-10-27 | 6.28 | $6.50 | 450 |
| 2023-10-26 | 6.27 | $6.45 | 4300 |
| 2023-10-25 | 6.26 | $6.64 | 1000 |
| 2023-10-24 | 6.25 | $6.44 | 15778 |
| 2023-10-23 | 6.24 | $6.10 | 61400 |
| 2023-10-20 | 6.25 | $6.18 | 1300 |
| 2023-10-19 | 6.26 | $6.15 | 12183 |
| 2023-10-18 | 6.27 | $6.30 | 7122 |
| 2023-10-17 | 6.26 | $6.41 | 1300 |
| 2023-10-16 | 6.25 | $6.54 | 728 |
| 2023-10-13 | 6.23 | $6.53 | 758 |
| 2023-10-12 | 6.20 | $6.48 | 14200 |
| 2023-10-11 | 6.17 | $6.22 | 1100 |
| 2023-10-10 | 6.15 | $6.20 | 130 |
| 2023-10-09 | 6.13 | $6.29 | 310 |
| 2023-10-06 | 6.10 | $6.08 | 1740 |
| 2023-10-05 | 6.09 | $5.88 | — |
| 2023-10-04 | 6.07 | $5.88 | 7673 |
| 2023-10-03 | 6.06 | $6.13 | 104 |
| 2023-10-02 | 6.03 | $6.14 | 150 |
| 2023-09-29 | 6.02 | $6.28 | 3300 |
| 2023-09-28 | 6.00 | $6.35 | — |
| 2023-09-27 | 5.99 | $6.35 | — |
| 2023-09-26 | 5.97 | $6.35 | 4755 |
| 2023-09-25 | 5.96 | $6.35 | 5000 |
| 2023-09-22 | 5.93 | $6.35 | 2370 |
| 2023-09-21 | 5.90 | $6.25 | 100 |
| 2023-09-20 | 5.87 | $6.20 | 2250 |
| 2023-09-19 | 5.85 | $6.18 | 7082 |
| 2023-09-18 | 5.82 | $6.11 | 29457 |
| 2023-09-15 | 5.81 | $6.02 | 294 |
| 2023-09-14 | 5.79 | $5.80 | — |
| 2023-09-13 | 5.78 | $5.80 | — |
| 2023-09-12 | 5.77 | $5.80 | — |
| 2023-09-11 | 5.76 | $5.80 | 7451 |
| 2023-09-08 | 5.76 | $5.82 | 1500 |
| 2023-09-07 | 5.75 | $5.55 | — |
| 2023-09-06 | 5.75 | $5.55 | 3500 |
| 2023-09-05 | 5.75 | $5.59 | 6745 |
| 2023-09-01 | 5.74 | $5.93 | — |
| 2023-08-31 | 5.72 | $5.93 | 3918 |
| 2023-08-30 | 5.70 | $6.06 | — |
| 2023-08-29 | 5.66 | $6.06 | 5357 |
| 2023-08-28 | 5.63 | $6.06 | 7055 |
| 2023-08-25 | 5.60 | $5.70 | 3390 |
| 2023-08-24 | 5.57 | $5.80 | 2000 |
| 2023-08-23 | 5.54 | $5.69 | 1677 |
| 2023-08-22 | 5.52 | $5.76 | 1390 |
| 2023-08-21 | 5.49 | $5.65 | 12050 |
| 2023-08-18 | 5.47 | $5.83 | 171 |
| 2023-08-17 | 5.44 | $5.60 | — |
| 2023-08-16 | 5.41 | $5.60 | — |
| 2023-08-15 | 5.38 | $5.60 | 1800 |
| 2023-08-14 | 5.36 | $5.67 | — |
| 2023-08-11 | 5.33 | $5.67 | 200 |
| 2023-08-10 | 5.30 | $5.72 | 7300 |
| 2023-08-09 | 5.28 | $5.50 | — |
| 2023-08-08 | 5.27 | $5.50 | 500 |
| 2023-08-07 | 5.25 | $5.53 | — |
| 2023-08-04 | 5.23 | $5.53 | 1507 |
| 2023-08-03 | 5.20 | $5.54 | 8726 |
| 2023-08-02 | 5.16 | $5.27 | 1500 |
| 2023-08-01 | 5.13 | $5.45 | 2454 |
| 2023-07-31 | 5.09 | $5.34 | 10145 |
| 2023-07-28 | 5.06 | $5.15 | 4810 |
| 2023-07-27 | 5.04 | $5.25 | — |
| 2023-07-26 | 5.01 | $5.25 | 6500 |
| 2023-07-25 | 4.99 | $5.25 | 7400 |
| 2023-07-24 | 4.96 | $5.24 | 10800 |
| 2023-07-21 | 4.94 | $5.07 | — |
| 2023-07-20 | 4.94 | $5.07 | — |
| 2023-07-19 | 4.93 | $5.07 | 3650 |
| 2023-07-18 | 4.93 | $5.05 | 7283 |
| 2023-07-17 | 4.94 | $5.09 | 11865 |
| 2023-07-14 | 4.93 | $5.17 | 3075 |
| 2023-07-13 | 4.91 | $5.20 | 6400 |
| 2023-07-12 | 4.90 | $5.30 | 1500 |
| 2023-07-11 | 4.88 | $5.16 | 4500 |
| 2023-07-10 | 4.87 | $5.10 | 30500 |
| 2023-07-07 | 4.85 | $4.92 | 400 |
| 2023-07-06 | 4.84 | $4.74 | — |
| 2023-07-05 | 4.84 | $4.74 | — |
| 2023-07-03 | 4.84 | $4.74 | — |
| 2023-06-30 | 4.84 | $4.74 | 200 |
| 2023-06-29 | 4.83 | $4.66 | — |
| 2023-06-28 | 4.83 | $4.66 | 330 |
| 2023-06-27 | 4.85 | $4.75 | — |
| 2023-06-26 | 4.87 | $4.75 | 1100 |
| 2023-06-23 | 4.89 | $4.83 | 7300 |
| 2023-06-22 | 4.90 | $5.05 | 200 |
| 2023-06-21 | 4.91 | $4.95 | — |
| 2023-06-20 | 4.92 | $4.95 | 605 |
| 2023-06-16 | 4.94 | $5.21 | 2000 |
| 2023-06-15 | 4.94 | $4.90 | — |
| 2023-06-14 | 4.95 | $4.90 | — |
| 2023-06-13 | 4.96 | $4.90 | — |
| 2023-06-12 | 4.96 | $4.90 | 14791 |
| 2023-06-09 | 4.97 | $5.00 | 38600 |
| 2023-06-08 | 4.96 | $4.75 | — |
| 2023-06-07 | 4.97 | $4.75 | 3200 |
| 2023-06-06 | 4.98 | $4.61 | 96223 |
| 2023-06-05 | 5.00 | $4.75 | 49517 |
| 2023-06-02 | 5.01 | $4.70 | — |
| 2023-06-01 | 5.03 | $4.70 | 2000 |
| 2023-05-31 | 5.05 | $4.69 | 5600 |
| 2023-05-30 | 5.09 | $5.03 | 464 |
| 2023-05-26 | 5.10 | $5.10 | 100 |
| 2023-05-25 | 5.12 | $5.10 | — |
| 2023-05-24 | 5.14 | $5.10 | 3000 |
| 2023-05-23 | 5.16 | $5.20 | 1009 |
| 2023-05-22 | 5.19 | $5.20 | 649 |
| 2023-05-19 | 5.23 | $5.35 | 600 |
| 2023-05-18 | 5.25 | $5.10 | — |
| 2023-05-17 | 5.29 | $5.10 | — |
| 2023-05-16 | 5.34 | $5.10 | 150 |
| 2023-05-15 | 5.40 | $5.01 | 540 |
| 2023-05-12 | 5.44 | $5.00 | 1559 |
| 2023-05-11 | 5.47 | $4.92 | — |
| 2023-05-10 | 5.52 | $4.92 | — |
| 2023-05-09 | 5.57 | $4.92 | 1500 |
| 2023-05-08 | 5.62 | $4.99 | — |
| 2023-05-05 | 5.66 | $4.99 | — |
| 2023-05-04 | 5.71 | $4.99 | 100 |
| 2023-05-03 | 5.75 | $5.20 | 3518 |
| 2023-05-02 | 5.79 | $5.40 | — |
| 2023-05-01 | 5.81 | $5.40 | — |
| 2023-04-28 | 5.84 | $5.40 | 250 |
| 2023-04-27 | 5.86 | $5.50 | — |
| 2023-04-26 | 5.88 | $5.50 | 6000 |
| 2023-04-25 | 5.90 | $5.88 | — |
| 2023-04-24 | 5.90 | $5.88 | — |
| 2023-04-21 | 5.90 | $5.88 | 105 |
| 2023-04-20 | 5.90 | $5.88 | 100 |
| 2023-04-19 | 5.91 | $6.13 | — |
| 2023-04-18 | 5.89 | $6.13 | 6289 |
| 2023-04-17 | 5.87 | $5.84 | 4925 |
| 2023-04-14 | 5.85 | $5.62 | 479 |
| 2023-04-13 | 5.85 | $5.90 | 1169 |
| 2023-04-12 | 5.83 | $5.90 | — |
| 2023-04-11 | 5.83 | $5.90 | — |
| 2023-04-10 | 5.81 | $5.90 | — |
| 2023-04-06 | 5.80 | $5.90 | — |
| 2023-04-05 | 5.81 | $5.90 | — |
| 2023-04-04 | 5.81 | $5.90 | — |
| 2023-04-03 | 5.82 | $5.90 | 259 |
| 2023-03-31 | 5.82 | $5.90 | — |
| 2023-03-30 | 5.84 | $5.90 | — |
| 2023-03-29 | 5.86 | $5.90 | — |
| 2023-03-28 | 5.87 | $5.90 | — |
| 2023-03-27 | 5.89 | $5.90 | — |
| 2023-03-24 | 5.86 | $5.90 | — |
| 2023-03-23 | 5.83 | $5.90 | — |
| 2023-03-22 | 5.80 | $5.90 | — |
| 2023-03-21 | 5.77 | $5.90 | 200 |
| 2023-03-20 | 5.74 | $5.55 | — |
| 2023-03-17 | 5.73 | $5.55 | — |
| 2023-03-16 | 5.72 | $5.55 | — |
| 2023-03-15 | 5.71 | $5.55 | 411 |
| 2023-03-14 | 5.70 | $5.82 | 200 |
| 2023-03-13 | 5.67 | $5.55 | 7350 |
| 2023-03-10 | 5.66 | $5.75 | 400 |
| 2023-03-09 | 5.64 | $6.00 | — |
| 2023-03-08 | 5.60 | $6.00 | — |
| 2023-03-07 | 5.57 | $6.00 | — |
| 2023-03-06 | 5.53 | $6.00 | 501 |
| 2023-03-03 | 5.48 | $6.25 | 2700 |
| 2023-03-02 | 5.43 | $6.25 | 200 |
| 2023-03-01 | 5.37 | $6.25 | — |
| 2023-02-28 | 5.32 | $6.25 | 20875 |
| 2023-02-27 | 5.27 | $5.31 | — |
| 2023-02-24 | 5.26 | $5.31 | — |
| 2023-02-23 | 5.25 | $5.31 | — |
| 2023-02-22 | 5.28 | $5.31 | — |
| 2023-02-21 | 5.30 | $5.31 | — |
| 2023-02-17 | 5.35 | $5.31 | — |
| 2023-02-16 | 5.38 | $5.31 | — |
| 2023-02-15 | 5.40 | $5.31 | — |
| 2023-02-14 | 5.43 | $5.31 | — |
| 2023-02-13 | 5.46 | $5.31 | — |
| 2023-02-10 | 5.47 | $5.31 | — |
| 2023-02-09 | 5.45 | $5.31 | — |
| 2023-02-08 | 5.42 | $5.31 | — |
| 2023-02-07 | 5.40 | $5.31 | 175 |
| 2023-02-06 | 5.37 | $5.16 | — |
| 2023-02-03 | 5.36 | $5.16 | — |
| 2023-02-02 | 5.34 | $5.16 | — |
| 2023-02-01 | 5.33 | $5.16 | — |
| 2023-01-31 | 5.33 | $5.16 | — |
| 2023-01-30 | 5.34 | $5.16 | — |
| 2023-01-27 | 5.34 | $5.16 | — |
| 2023-01-26 | 5.35 | $5.16 | 175 |
| 2023-01-25 | 5.37 | $5.85 | — |
| 2023-01-24 | 5.36 | $5.85 | 1000 |
| 2023-01-23 | 5.35 | $6.16 | 135 |
| 2023-01-20 | 5.32 | $5.89 | — |
| 2023-01-19 | 5.31 | $5.89 | — |
| 2023-01-18 | 5.30 | $5.89 | — |
| 2023-01-17 | 5.29 | $5.89 | 1000 |
| 2023-01-13 | 5.28 | $5.47 | 1600 |
| 2023-01-12 | 5.27 | $4.82 | — |
| 2023-01-11 | 5.30 | $4.82 | — |
| 2023-01-10 | 5.32 | $4.82 | — |
| 2023-01-09 | 5.35 | $4.82 | — |
| 2023-01-06 | 5.38 | $4.82 | — |
| 2023-01-05 | 5.42 | $4.82 | 500 |
| 2023-01-04 | 5.45 | $4.90 | 10600 |
| 2023-01-03 | 5.48 | $5.28 | — |
| 2022-12-30 | 5.51 | $5.28 | — |
| 2022-12-29 | 5.54 | $5.28 | — |
| 2022-12-28 | 5.57 | $5.28 | 3410 |
| 2022-12-27 | 5.60 | $5.50 | 477 |
| 2022-12-23 | 5.62 | $5.67 | — |
| 2022-12-22 | 5.63 | $5.67 | — |
| 2022-12-21 | 5.64 | $5.67 | — |
| 2022-12-20 | 5.64 | $5.67 | 2184 |
| 2022-12-19 | 5.63 | $5.65 | — |
| 2022-12-16 | 5.59 | $5.65 | — |
| 2022-12-15 | 5.54 | $5.65 | 386 |
| 2022-12-14 | 5.50 | $5.33 | — |
| 2022-12-13 | 5.47 | $5.33 | — |
| 2022-12-12 | 5.44 | $5.33 | — |
| 2022-12-09 | 5.42 | $5.33 | 518 |
| 2022-12-08 | 5.39 | $5.55 | 2000 |
| 2022-12-07 | 5.35 | $5.50 | 336 |
| 2022-12-06 | 5.31 | $5.46 | — |
| 2022-12-05 | 5.28 | $5.46 | 10000 |
| 2022-12-02 | 5.25 | $5.90 | — |
| 2022-12-01 | 5.19 | $5.90 | — |
| 2022-11-30 | 5.13 | $5.90 | — |
| 2022-11-29 | 5.08 | $5.90 | — |
| 2022-11-28 | 5.02 | $5.90 | — |
| 2022-11-25 | 4.97 | $5.90 | — |
| 2022-11-23 | 4.91 | $5.90 | 686 |
| 2022-11-22 | 4.85 | $5.52 | — |
| 2022-11-21 | 4.82 | $5.52 | 500 |
| 2022-11-18 | 4.78 | $4.78 | — |
| 2022-11-17 | 4.78 | $4.78 | — |
| 2022-11-16 | 4.78 | $4.78 | — |
| 2022-11-15 | 4.78 | $4.78 | — |
| 2022-11-14 | 4.78 | $4.78 | — |
| 2022-11-11 | 4.78 | $4.78 | — |
| 2022-11-10 | 4.72 | $4.78 | — |
| 2022-11-09 | 4.67 | $4.78 | — |
| 2022-11-08 | 4.62 | $4.78 | — |
| 2022-11-07 | 4.57 | $4.78 | — |
| 2022-11-04 | 4.52 | $4.78 | — |
| 2022-11-03 | 4.47 | $4.78 | — |
| 2022-11-02 | 4.41 | $4.78 | — |
| 2022-11-01 | 4.36 | $4.78 | — |
| 2022-10-31 | 4.31 | $4.78 | — |
| 2022-10-28 | 4.26 | $4.78 | — |
| 2022-10-27 | 4.21 | $4.78 | — |
| 2022-10-26 | 4.16 | $4.78 | — |
| 2022-10-25 | 4.11 | $4.78 | — |
| 2022-10-24 | 4.05 | $4.78 | — |
| 2022-10-21 | 4.00 | $4.78 | — |
| 2022-10-20 | 3.95 | $4.78 | — |
| 2022-10-19 | 3.90 | $4.78 | — |
| 2022-10-18 | 3.85 | $4.78 | 3500 |
| 2022-10-17 | 3.80 | $4.68 | 1000 |
| 2022-10-14 | 3.75 | $3.75 | — |
| 2022-10-13 | 3.75 | $3.75 | — |
| 2022-10-12 | 3.75 | $3.75 | — |
| 2022-10-11 | 3.75 | $3.75 | — |
| 2022-10-10 | 3.75 | $3.75 | — |
| 2022-10-07 | 3.75 | $3.75 | — |
| 2022-10-06 | 3.75 | $3.75 | — |
| 2022-10-05 | 3.75 | $3.75 | — |
| 2022-10-04 | 3.75 | $3.75 | — |
| 2022-10-03 | 3.75 | $3.75 | — |
| 2022-09-30 | 3.75 | $3.75 | — |
| 2022-09-29 | 3.75 | $3.75 | — |
| 2022-09-28 | 3.75 | $3.75 | — |
| 2022-09-27 | 3.75 | $3.75 | — |
| 2022-09-26 | 3.75 | $3.75 | — |
| 2022-09-23 | 3.75 | $3.75 | — |
| 2022-09-22 | 3.75 | $3.75 | — |
| 2022-09-21 | 3.75 | $3.75 | — |
| 2022-09-20 | 3.75 | $3.75 | — |
| 2022-09-19 | 3.75 | $3.75 | — |
| 2022-09-16 | 3.75 | $3.75 | — |
| 2022-09-15 | 3.75 | $3.75 | — |
| 2022-09-14 | 3.75 | $3.75 | — |
| 2022-09-13 | 3.75 | $3.75 | — |
| 2022-09-12 | 3.75 | $3.75 | — |
| 2022-09-09 | 3.75 | $3.75 | — |
| 2022-09-08 | 3.75 | $3.75 | — |
| 2022-09-07 | 3.75 | $3.75 | — |
| 2022-09-06 | 3.75 | $3.75 | — |
| 2022-09-02 | 3.75 | $3.75 | — |
| 2022-09-01 | 3.75 | $3.75 | — |
| 2022-08-31 | 3.75 | $3.75 | — |
| 2022-08-30 | 3.75 | $3.75 | — |
| 2022-08-29 | 3.75 | $3.75 | — |
| 2022-08-26 | 3.75 | $3.75 | — |
| 2022-08-25 | 3.73 | $3.75 | — |
| 2022-08-24 | 3.72 | $3.75 | — |
| 2022-08-23 | 3.70 | $3.75 | — |
| 2022-08-22 | 3.68 | $3.75 | — |
| 2022-08-19 | 3.66 | $3.75 | — |
| 2022-08-18 | 3.65 | $3.75 | — |
| 2022-08-17 | 3.63 | $3.75 | — |
| 2022-08-16 | 3.61 | $3.75 | — |
| 2022-08-15 | 3.58 | $3.75 | — |
| 2022-08-12 | 3.54 | $3.75 | — |
| 2022-08-11 | 3.51 | $3.75 | — |
| 2022-08-10 | 3.50 | $3.75 | — |
| 2022-08-09 | 3.48 | $3.75 | — |
| 2022-08-08 | 3.47 | $3.75 | — |
| 2022-08-05 | 3.45 | $3.75 | — |
| 2022-08-04 | 3.44 | $3.75 | — |
| 2022-08-03 | 3.42 | $3.75 | — |
| 2022-08-02 | 3.41 | $3.75 | — |
| 2022-08-01 | 3.39 | $3.75 | 200 |
| 2022-07-29 | 3.38 | $3.40 | — |
| 2022-07-28 | 3.38 | $3.40 | — |
| 2022-07-27 | 3.38 | $3.40 | — |
| 2022-07-26 | 3.38 | $3.40 | — |
| 2022-07-25 | 3.39 | $3.40 | — |
| 2022-07-22 | 3.39 | $3.40 | — |
| 2022-07-21 | 3.39 | $3.40 | — |
| 2022-07-20 | 3.39 | $3.40 | 1000 |
| 2022-07-19 | 3.39 | $3.09 | — |
| 2022-07-18 | 3.40 | $3.09 | — |
| 2022-07-15 | 3.42 | $3.09 | 500 |
| 2022-07-14 | 3.43 | $3.45 | — |
| 2022-07-13 | 3.43 | $3.45 | — |
| 2022-07-12 | 3.42 | $3.45 | — |
| 2022-07-11 | 3.42 | $3.45 | — |
| 2022-07-08 | 3.41 | $3.45 | — |
| 2022-07-07 | 3.41 | $3.45 | — |
| 2022-07-06 | 3.41 | $3.45 | — |
| 2022-07-05 | 3.43 | $3.45 | — |
| 2022-07-01 | 3.43 | $3.45 | — |
| 2022-06-30 | 3.34 | $3.45 | — |
| 2022-06-29 | 3.25 | $3.45 | — |
| 2022-06-28 | 3.16 | $3.45 | — |
| 2022-06-27 | 3.06 | $3.45 | — |
| 2022-06-24 | 2.97 | $3.45 | — |
| 2022-06-23 | 2.88 | $3.45 | 500 |
| 2022-06-22 | 2.79 | $3.37 | — |
| 2022-06-21 | 2.70 | $3.37 | — |
| 2022-06-17 | 2.61 | $3.37 | — |
| 2022-06-16 | 2.52 | $3.37 | — |
| 2022-06-15 | 2.43 | $3.37 | — |
| 2022-06-14 | 2.34 | $3.37 | — |
| 2022-06-13 | 2.25 | $3.37 | — |
| 2022-06-10 | 2.17 | $3.37 | — |
| 2022-06-09 | 2.08 | $3.37 | — |
| 2022-06-08 | 1.99 | $3.37 | 3000 |
| 2022-06-07 | 1.90 | $3.50 | 200 |
| 2022-06-06 | 1.81 | $3.75 | 1000 |
| 2022-06-03 | 1.70 | $3.55 | 14085 |
| 2022-06-02 | 1.60 | $1.60 | — |
| 2022-06-01 | 1.60 | $1.60 | — |
| 2022-05-31 | 1.60 | $1.60 | — |
| 2022-05-27 | 1.60 | $1.60 | — |
| 2022-05-26 | 1.60 | $1.60 | — |
| 2022-05-25 | 1.60 | $1.60 | — |
| 2022-05-24 | 1.60 | $1.60 | — |
| 2022-05-23 | 1.60 | $1.60 | — |
| 2022-05-20 | 1.60 | $1.60 | — |
| 2022-05-19 | 1.60 | $1.60 | — |
| 2022-05-18 | 1.60 | $1.60 | — |
| 2022-05-17 | 1.60 | $1.60 | — |
| 2022-05-16 | 1.60 | $1.60 | — |
| 2022-05-13 | 1.60 | $1.60 | — |
| 2022-05-12 | 1.60 | $1.60 | — |
| 2022-05-11 | 1.60 | $1.60 | — |
| 2022-05-10 | 1.60 | $1.60 | — |
| 2022-05-09 | 1.60 | $1.60 | — |
| 2022-05-06 | 1.60 | $1.60 | — |
| 2022-05-05 | 1.60 | $1.60 | — |
| 2022-05-04 | 1.60 | $1.60 | — |
| 2022-05-03 | 1.60 | $1.60 | — |
| 2022-05-02 | 1.60 | $1.60 | — |
| 2022-04-29 | 1.60 | $1.60 | — |
| 2022-04-28 | 1.60 | $1.60 | — |
| 2022-04-27 | 1.60 | $1.60 | — |
| 2022-04-26 | 1.60 | $1.60 | — |
| 2022-04-25 | 1.60 | $1.60 | — |
| 2022-04-22 | 1.60 | $1.60 | — |
| 2022-04-21 | 1.60 | $1.60 | — |
| 2022-04-20 | 1.60 | $1.60 | — |
| 2022-04-19 | 1.60 | $1.60 | — |
| 2022-04-18 | 1.60 | $1.60 | — |
| 2022-04-14 | 1.60 | $1.60 | — |
| 2022-04-13 | 1.60 | $1.60 | — |
| 2022-04-12 | 1.60 | $1.60 | — |
| 2022-04-11 | 1.60 | $1.60 | — |
| 2022-04-08 | 1.60 | $1.60 | — |
| 2022-04-07 | 1.60 | $1.60 | — |
| 2022-04-06 | 1.60 | $1.60 | — |
| 2022-04-05 | 1.60 | $1.60 | — |
| 2022-04-04 | 1.60 | $1.60 | — |
| 2022-04-01 | 1.60 | $1.60 | — |
| 2022-03-31 | 1.60 | $1.60 | — |
| 2022-03-30 | 1.60 | $1.60 | — |
| 2022-03-29 | 1.60 | $1.60 | — |
| 2022-03-28 | 1.60 | $1.60 | — |
| 2022-03-25 | 1.60 | $1.60 | — |
| 2022-03-24 | 1.60 | $1.60 | — |
| 2022-03-23 | 1.60 | $1.60 | — |
| 2022-03-22 | 1.60 | $1.60 | — |
| 2022-03-21 | 1.60 | $1.60 | — |
| 2022-03-18 | 1.60 | $1.60 | — |
| 2022-03-17 | 1.60 | $1.60 | — |
| 2022-03-16 | 1.60 | $1.60 | — |
| 2022-03-15 | 1.60 | $1.60 | — |
| 2022-03-14 | 1.60 | $1.60 | — |
| 2022-03-11 | 1.60 | $1.60 | — |
| 2022-03-10 | 1.60 | $1.60 | — |
| 2022-03-09 | 1.60 | $1.60 | — |
| 2022-03-08 | 1.60 | $1.60 | — |
| 2022-03-07 | 1.60 | $1.60 | — |
| 2022-03-04 | 1.60 | $1.60 | — |
| 2022-03-03 | 1.60 | $1.60 | — |
| 2022-03-02 | 1.60 | $1.60 | — |
| 2022-03-01 | 1.60 | $1.60 | — |
| 2022-02-28 | 1.60 | $1.60 | — |
| 2022-02-25 | 1.60 | $1.60 | — |
| 2022-02-24 | 1.60 | $1.60 | — |
| 2022-02-23 | 1.60 | $1.60 | — |
| 2022-02-22 | 1.60 | $1.60 | — |
| 2022-02-18 | 1.60 | $1.60 | — |
| 2022-02-17 | 1.60 | $1.60 | — |
| 2022-02-16 | 1.60 | $1.60 | — |
| 2022-02-15 | 1.60 | $1.60 | — |
| 2022-02-14 | 1.60 | $1.60 | — |
| 2022-02-11 | 1.60 | $1.60 | — |
| 2022-02-10 | 1.60 | $1.60 | — |
| 2022-02-09 | 1.60 | $1.60 | — |
| 2022-02-08 | 1.60 | $1.60 | — |
| 2022-02-07 | 1.60 | $1.60 | — |
| 2022-02-04 | 1.60 | $1.60 | — |
| 2022-02-03 | 1.60 | $1.60 | — |
| 2022-02-02 | 1.60 | $1.60 | — |
| 2022-02-01 | 1.60 | $1.60 | — |
| 2022-01-31 | 1.60 | $1.60 | — |
| 2022-01-28 | 1.60 | $1.60 | — |
| 2022-01-27 | 1.60 | $1.60 | — |
| 2022-01-26 | 1.60 | $1.60 | — |
| 2022-01-25 | 1.60 | $1.60 | — |
| 2022-01-24 | 1.60 | $1.60 | — |
| 2022-01-21 | 1.60 | $1.60 | — |
| 2022-01-20 | 1.60 | $1.60 | — |
| 2022-01-19 | 1.60 | $1.60 | — |
| 2022-01-18 | 1.60 | $1.60 | — |
| 2022-01-14 | 1.60 | $1.60 | — |
| 2022-01-13 | 1.60 | $1.60 | — |
| 2022-01-12 | 1.60 | $1.60 | — |
| 2022-01-11 | 1.60 | $1.60 | — |
| 2022-01-10 | 1.60 | $1.60 | — |
| 2022-01-07 | 1.60 | $1.60 | — |
| 2022-01-06 | 1.60 | $1.60 | — |
| 2022-01-05 | 1.60 | $1.60 | — |
| 2022-01-04 | 1.60 | $1.60 | — |
| 2022-01-03 | 1.60 | $1.60 | — |
| 2021-12-31 | 1.60 | $1.60 | — |
| 2021-12-30 | 1.60 | $1.60 | — |
| 2021-12-29 | 1.60 | $1.60 | — |
| 2021-12-28 | 1.60 | $1.60 | — |
| 2021-12-27 | 1.60 | $1.60 | — |
| 2021-12-23 | 1.60 | $1.60 | — |
| 2021-12-22 | 1.60 | $1.60 | — |
| 2021-12-21 | 1.60 | $1.60 | — |
| 2021-12-20 | 1.60 | $1.60 | — |
| 2021-12-17 | 1.60 | $1.60 | — |
| 2021-12-16 | 1.60 | $1.60 | — |
| 2021-12-15 | 1.60 | $1.60 | — |
| 2021-12-14 | 1.60 | $1.60 | — |
| 2021-12-13 | 1.60 | $1.60 | — |
| 2021-12-10 | 1.60 | $1.60 | — |
| 2021-12-09 | 1.60 | $1.60 | — |
| 2021-12-08 | 1.60 | $1.60 | — |
| 2021-12-07 | 1.60 | $1.60 | — |
| 2021-12-06 | 1.60 | $1.60 | — |
| 2021-12-03 | 1.60 | $1.60 | — |
| 2021-12-02 | 1.60 | $1.60 | — |
| 2021-12-01 | 1.60 | $1.60 | — |
| 2021-11-30 | 1.60 | $1.60 | — |
| 2021-11-29 | 1.60 | $1.60 | — |
| 2021-11-26 | 1.60 | $1.60 | — |
| 2021-11-24 | 1.60 | $1.60 | — |
| 2021-11-23 | 1.60 | $1.60 | — |
| 2021-11-22 | 1.60 | $1.60 | — |
| 2021-11-19 | 1.60 | $1.60 | — |
| 2021-11-18 | 1.60 | $1.60 | — |
| 2021-11-17 | 1.60 | $1.60 | — |
| 2021-11-16 | 1.60 | $1.60 | — |
| 2021-11-15 | 1.60 | $1.60 | — |
| 2021-11-12 | 1.60 | $1.60 | — |
| 2021-11-11 | 1.60 | $1.60 | — |
| 2021-11-10 | 1.60 | $1.60 | — |
| 2021-11-09 | 1.60 | $1.60 | — |
| 2021-11-08 | 1.60 | $1.60 | — |
| 2021-11-05 | 1.60 | $1.60 | — |
| 2021-11-04 | 1.60 | $1.60 | — |
| 2021-11-03 | 1.60 | $1.60 | — |
| 2021-11-02 | 1.60 | $1.60 | — |
| 2021-11-01 | 1.60 | $1.60 | — |
| 2021-10-29 | 1.60 | $1.60 | — |
| 2021-10-28 | 1.60 | $1.60 | — |
| 2021-10-27 | 1.60 | $1.60 | — |
| 2021-10-26 | 1.60 | $1.60 | — |
| 2021-10-25 | 1.60 | $1.60 | — |
| 2021-10-22 | 1.60 | $1.60 | — |
| 2021-10-21 | 1.60 | $1.60 | — |
| 2021-10-20 | 1.60 | $1.60 | — |
| 2021-10-19 | 1.60 | $1.60 | — |
| 2021-10-18 | 1.60 | $1.60 | — |
| 2021-10-15 | 1.60 | $1.60 | — |
| 2021-10-14 | 1.60 | $1.60 | — |
| 2021-10-13 | 1.60 | $1.60 | — |
| 2021-10-12 | 1.60 | $1.60 | — |
| 2021-10-11 | 1.60 | $1.60 | — |
| 2021-10-08 | 1.60 | $1.60 | — |
| 2021-10-07 | 1.60 | $1.60 | — |
| 2021-10-06 | 1.60 | $1.60 | — |
| 2021-10-05 | 1.60 | $1.60 | — |
| 2021-10-04 | 1.60 | $1.60 | — |
| 2021-10-01 | 1.60 | $1.60 | — |
| 2021-09-30 | 1.60 | $1.60 | — |
| 2021-09-29 | 1.60 | $1.60 | — |
| 2021-09-28 | 1.60 | $1.60 | — |
| 2021-09-27 | 1.60 | $1.60 | — |
| 2021-09-24 | 1.60 | $1.60 | — |
| 2021-09-23 | 1.60 | $1.60 | — |
| 2021-09-22 | 1.60 | $1.60 | — |
| 2021-09-21 | 1.60 | $1.60 | — |
| 2021-09-20 | 1.60 | $1.60 | — |
| 2021-09-17 | 1.60 | $1.60 | — |
| 2021-09-16 | 1.60 | $1.60 | — |
| 2021-09-15 | 1.60 | $1.60 | — |
| 2021-09-14 | 1.60 | $1.60 | — |
| 2021-09-13 | 1.60 | $1.60 | — |
| 2021-09-10 | 1.60 | $1.60 | — |
| 2021-09-09 | 1.60 | $1.60 | — |
| 2021-09-08 | 1.60 | $1.60 | — |
| 2021-09-07 | 1.60 | $1.60 | — |
| 2021-09-03 | 1.60 | $1.60 | — |
| 2021-09-02 | 1.60 | $1.60 | — |
| 2021-09-01 | 1.60 | $1.60 | — |
| 2021-08-31 | 1.60 | $1.60 | — |
| 2021-08-30 | 1.60 | $1.60 | — |
| 2021-08-27 | 1.60 | $1.60 | — |
| 2021-08-26 | 1.60 | $1.60 | — |
| 2021-08-25 | 1.60 | $1.60 | — |
| 2021-08-24 | 1.60 | $1.60 | — |
| 2021-08-23 | 1.60 | $1.60 | — |
| 2021-08-20 | 1.60 | $1.60 | — |
| 2021-08-19 | 1.60 | $1.60 | — |
| 2021-08-18 | 1.60 | $1.60 | — |
| 2021-08-17 | 1.60 | $1.60 | — |
| 2021-08-16 | 1.60 | $1.60 | — |
| 2021-08-13 | 1.60 | $1.60 | — |
| 2021-08-12 | 1.60 | $1.60 | — |
| 2021-08-11 | 1.60 | $1.60 | — |
| 2021-08-10 | 1.60 | $1.60 | — |
| 2021-08-09 | 1.60 | $1.60 | — |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
7.64
2024-05-07
Close Price
$7.93
Vol: 153114
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
1.60
Average
4.27
Maximum
7.64
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-05-07 | 7.64 | $7.93 | 153114 |
| 2024-05-06 | 7.61 | $8.04 | 151488 |
| 2024-05-03 | 7.56 | $7.88 | 92577 |
| 2024-05-02 | 7.53 | $7.80 | 112810 |
| 2024-05-01 | 7.50 | $7.65 | 106205 |
| 2024-04-30 | 7.48 | $7.72 | 107875 |
| 2024-04-29 | 7.46 | $7.62 | 162963 |
| 2024-04-26 | 7.44 | $7.66 | 211773 |
| 2024-04-25 | 7.42 | $7.55 | 143988 |
| 2024-04-24 | 7.41 | $7.58 | 140026 |
| 2024-04-23 | 7.39 | $7.53 | 171213 |
| 2024-04-22 | 7.37 | $7.44 | 150826 |
| 2024-04-19 | 7.36 | $7.46 | 85868 |
| 2024-04-18 | 7.35 | $7.31 | 119610 |
| 2024-04-17 | 7.36 | $7.53 | 108814 |
| 2024-04-16 | 7.34 | $7.39 | 105595 |
| 2024-04-15 | 7.34 | $7.44 | 256525 |
| 2024-04-12 | 7.32 | $7.53 | 344307 |
| 2024-04-11 | 7.30 | $7.55 | 270951 |
| 2024-04-10 | 7.28 | $7.38 | 379555 |
| 2024-04-09 | 7.27 | $7.47 | 485517 |
| 2024-04-08 | 7.24 | $7.92 | 11743 |
| 2024-04-05 | 7.17 | $7.47 | 3777 |
| 2024-04-04 | 7.14 | $7.38 | 36321 |
| 2024-04-03 | 7.12 | $7.31 | 64414 |
| 2024-04-02 | 7.10 | $7.02 | 28500 |
| 2024-04-01 | 7.11 | $7.09 | 23526 |
| 2024-03-28 | 7.11 | $7.05 | 11650 |
| 2024-03-27 | 7.11 | $6.95 | 7228 |
| 2024-03-26 | 7.13 | $6.95 | 8362 |
| 2024-03-25 | 7.15 | $7.06 | 1032 |
| 2024-03-22 | 7.16 | $7.01 | 5512 |
| 2024-03-21 | 7.17 | $7.04 | 38773 |
| 2024-03-20 | 7.19 | $7.05 | 13317 |
| 2024-03-19 | 7.20 | $7.18 | 16500 |
| 2024-03-18 | 7.21 | $7.15 | 2200 |
| 2024-03-15 | 7.21 | $7.35 | 807 |
| 2024-03-14 | 7.20 | $7.34 | 500 |
| 2024-03-13 | 7.18 | $6.99 | 3824 |
| 2024-03-12 | 7.20 | $6.86 | 750 |
| 2024-03-11 | 7.24 | $6.89 | 12128 |
| 2024-03-08 | 7.28 | $7.31 | 9949 |
| 2024-03-07 | 7.27 | $7.42 | 5367 |
| 2024-03-06 | 7.26 | $7.21 | 14374 |
| 2024-03-05 | 7.26 | $7.17 | 15091 |
| 2024-03-04 | 7.27 | $7.38 | 8050 |
| 2024-03-01 | 7.26 | $7.42 | 10758 |
| 2024-02-29 | 7.24 | $7.37 | 47885 |
| 2024-02-28 | 7.23 | $7.35 | 12968 |
| 2024-02-27 | 7.22 | $7.21 | 9114 |
| 2024-02-26 | 7.22 | $7.19 | 48850 |
| 2024-02-23 | 7.22 | $7.12 | 10160 |
| 2024-02-22 | 7.23 | $7.13 | 3844 |
| 2024-02-21 | 7.24 | $7.16 | 8988 |
| 2024-02-20 | 7.25 | $7.39 | — |
| 2024-02-16 | 7.23 | $7.39 | 762 |
| 2024-02-15 | 7.22 | $7.28 | 14000 |
| 2024-02-14 | 7.21 | $7.30 | 10000 |
| 2024-02-13 | 7.20 | $7.31 | 15300 |
| 2024-02-12 | 7.19 | $7.35 | 12859 |
| 2024-02-09 | 7.17 | $7.09 | 40013 |
| 2024-02-08 | 7.18 | $7.07 | 18750 |
| 2024-02-07 | 7.19 | $6.99 | 12381 |
| 2024-02-06 | 7.21 | $7.11 | 15899 |
| 2024-02-05 | 7.22 | $7.07 | 64101 |
| 2024-02-02 | 7.24 | $7.18 | 39803 |
| 2024-02-01 | 7.25 | $7.49 | 44365 |
| 2024-01-31 | 7.22 | $7.38 | 88904 |
| 2024-01-30 | 7.20 | $7.52 | 8056 |
| 2024-01-29 | 7.17 | $7.57 | 49962 |
| 2024-01-26 | 7.13 | $7.50 | 12626 |
| 2024-01-25 | 7.09 | $7.52 | 34202 |
| 2024-01-24 | 7.05 | $7.61 | 22842 |
| 2024-01-23 | 6.99 | $7.32 | 9698 |
| 2024-01-22 | 6.95 | $7.37 | 18809 |
| 2024-01-19 | 6.91 | $7.39 | 39142 |
| 2024-01-18 | 6.86 | $7.20 | 11769 |
| 2024-01-17 | 6.82 | $6.95 | 4574 |
| 2024-01-16 | 6.81 | $6.91 | 31358 |
| 2024-01-12 | 6.80 | $6.94 | 9424 |
| 2024-01-11 | 6.78 | $6.70 | 8657 |
| 2024-01-10 | 6.79 | $6.74 | 6500 |
| 2024-01-09 | 6.80 | $6.87 | 1148 |
| 2024-01-08 | 6.79 | $6.76 | 7330 |
| 2024-01-05 | 6.79 | $7.05 | 33921 |
| 2024-01-04 | 6.76 | $7.17 | 21738 |
| 2024-01-03 | 6.72 | $7.02 | 14172 |
| 2024-01-02 | 6.69 | $7.02 | 5339 |
| 2023-12-29 | 6.65 | $6.91 | 16580 |
| 2023-12-28 | 6.63 | $6.85 | 13909 |
| 2023-12-27 | 6.60 | $6.95 | 3178 |
| 2023-12-26 | 6.57 | $7.22 | 8990 |
| 2023-12-22 | 6.50 | $7.25 | 2757 |
| 2023-12-21 | 6.42 | $6.93 | 2490 |
| 2023-12-20 | 6.37 | $6.74 | 7550 |
| 2023-12-19 | 6.33 | $6.67 | 3075 |
| 2023-12-18 | 6.29 | $6.65 | 6524 |
| 2023-12-15 | 6.25 | $6.31 | 13076 |
| 2023-12-14 | 6.25 | $6.13 | 4702 |
| 2023-12-13 | 6.26 | $5.86 | 8540 |
| 2023-12-12 | 6.30 | $5.92 | 25235 |
| 2023-12-11 | 6.34 | $5.94 | 13209 |
| 2023-12-08 | 6.38 | $6.05 | 6295 |
| 2023-12-07 | 6.42 | $6.13 | 37157 |
| 2023-12-06 | 6.45 | $6.13 | 665 |
| 2023-12-05 | 6.48 | $6.20 | 29748 |
| 2023-12-04 | 6.51 | $6.27 | 111472 |
| 2023-12-01 | 6.54 | $6.44 | 1256 |
| 2023-11-30 | 6.55 | $6.31 | 175 |
| 2023-11-29 | 6.57 | $6.33 | 7511 |
| 2023-11-28 | 6.60 | $6.77 | 3600 |
| 2023-11-27 | 6.58 | $6.61 | 1894 |
| 2023-11-24 | 6.58 | $6.80 | 3533 |
| 2023-11-22 | 6.56 | $6.76 | 1768 |
| 2023-11-21 | 6.53 | $6.87 | 11430 |
| 2023-11-20 | 6.50 | $6.85 | 1178 |
| 2023-11-17 | 6.46 | $6.50 | — |
| 2023-11-16 | 6.46 | $6.50 | 13000 |
| 2023-11-15 | 6.45 | $6.63 | 4189 |
| 2023-11-14 | 6.44 | $6.51 | — |
| 2023-11-13 | 6.43 | $6.51 | — |
| 2023-11-10 | 6.42 | $6.51 | 1020 |
| 2023-11-09 | 6.41 | $6.40 | — |
| 2023-11-08 | 6.41 | $6.40 | 500 |
| 2023-11-07 | 6.41 | $6.33 | 3150 |
| 2023-11-06 | 6.42 | $6.67 | 12609 |
| 2023-11-03 | 6.39 | $6.50 | 100 |
| 2023-11-02 | 6.38 | $6.56 | — |
| 2023-11-01 | 6.37 | $6.56 | 7013 |
| 2023-10-31 | 6.34 | $6.50 | — |
| 2023-10-30 | 6.33 | $6.50 | — |
| 2023-10-27 | 6.31 | $6.50 | 450 |
| 2023-10-26 | 6.29 | $6.45 | 4300 |
| 2023-10-25 | 6.27 | $6.64 | 1000 |
| 2023-10-24 | 6.24 | $6.44 | 15778 |
| 2023-10-23 | 6.21 | $6.10 | 61400 |
| 2023-10-20 | 6.23 | $6.18 | 1300 |
| 2023-10-19 | 6.23 | $6.15 | 12183 |
| 2023-10-18 | 6.24 | $6.30 | 7122 |
| 2023-10-17 | 6.23 | $6.41 | 1300 |
| 2023-10-16 | 6.22 | $6.54 | 728 |
| 2023-10-13 | 6.18 | $6.53 | 758 |
| 2023-10-12 | 6.14 | $6.48 | 14200 |
| 2023-10-11 | 6.11 | $6.22 | 1100 |
| 2023-10-10 | 6.10 | $6.20 | 130 |
| 2023-10-09 | 6.09 | $6.29 | 310 |
| 2023-10-06 | 6.07 | $6.08 | 1740 |
| 2023-10-05 | 6.06 | $5.88 | — |
| 2023-10-04 | 6.08 | $5.88 | 7673 |
| 2023-10-03 | 6.11 | $6.13 | 104 |
| 2023-10-02 | 6.10 | $6.14 | 150 |
| 2023-09-29 | 6.10 | $6.28 | 3300 |
| 2023-09-28 | 6.08 | $6.35 | — |
| 2023-09-27 | 6.05 | $6.35 | — |
| 2023-09-26 | 6.02 | $6.35 | 4755 |
| 2023-09-25 | 5.99 | $6.35 | 5000 |
| 2023-09-22 | 5.95 | $6.35 | 2370 |
| 2023-09-21 | 5.91 | $6.25 | 100 |
| 2023-09-20 | 5.87 | $6.20 | 2250 |
| 2023-09-19 | 5.84 | $6.18 | 7082 |
| 2023-09-18 | 5.80 | $6.11 | 29457 |
| 2023-09-15 | 5.77 | $6.02 | 294 |
| 2023-09-14 | 5.74 | $5.80 | — |
| 2023-09-13 | 5.73 | $5.80 | — |
| 2023-09-12 | 5.73 | $5.80 | — |
| 2023-09-11 | 5.72 | $5.80 | 7451 |
| 2023-09-08 | 5.71 | $5.82 | 1500 |
| 2023-09-07 | 5.70 | $5.55 | — |
| 2023-09-06 | 5.71 | $5.55 | 3500 |
| 2023-09-05 | 5.73 | $5.59 | 6745 |
| 2023-09-01 | 5.75 | $5.93 | — |
| 2023-08-31 | 5.73 | $5.93 | 3918 |
| 2023-08-30 | 5.70 | $6.06 | — |
| 2023-08-29 | 5.67 | $6.06 | 5357 |
| 2023-08-28 | 5.63 | $6.06 | 7055 |
| 2023-08-25 | 5.58 | $5.70 | 3390 |
| 2023-08-24 | 5.57 | $5.80 | 2000 |
| 2023-08-23 | 5.54 | $5.69 | 1677 |
| 2023-08-22 | 5.53 | $5.76 | 1390 |
| 2023-08-21 | 5.50 | $5.65 | 12050 |
| 2023-08-18 | 5.49 | $5.83 | 171 |
| 2023-08-17 | 5.45 | $5.60 | — |
| 2023-08-16 | 5.44 | $5.60 | — |
| 2023-08-15 | 5.42 | $5.60 | 1800 |
| 2023-08-14 | 5.40 | $5.67 | — |
| 2023-08-11 | 5.37 | $5.67 | 200 |
| 2023-08-10 | 5.34 | $5.72 | 7300 |
| 2023-08-09 | 5.30 | $5.50 | — |
| 2023-08-08 | 5.28 | $5.50 | 500 |
| 2023-08-07 | 5.26 | $5.53 | — |
| 2023-08-04 | 5.23 | $5.53 | 1507 |
| 2023-08-03 | 5.20 | $5.54 | 8726 |
| 2023-08-02 | 5.16 | $5.27 | 1500 |
| 2023-08-01 | 5.15 | $5.45 | 2454 |
| 2023-07-31 | 5.12 | $5.34 | 10145 |
| 2023-07-28 | 5.10 | $5.15 | 4810 |
| 2023-07-27 | 5.09 | $5.25 | — |
| 2023-07-26 | 5.07 | $5.25 | 6500 |
| 2023-07-25 | 5.05 | $5.25 | 7400 |
| 2023-07-24 | 5.03 | $5.24 | 10800 |
| 2023-07-21 | 5.01 | $5.07 | — |
| 2023-07-20 | 5.01 | $5.07 | — |
| 2023-07-19 | 5.00 | $5.07 | 3650 |
| 2023-07-18 | 4.99 | $5.05 | 7283 |
| 2023-07-17 | 4.99 | $5.09 | 11865 |
| 2023-07-14 | 4.97 | $5.17 | 3075 |
| 2023-07-13 | 4.95 | $5.20 | 6400 |
| 2023-07-12 | 4.93 | $5.30 | 1500 |
| 2023-07-11 | 4.89 | $5.16 | 4500 |
| 2023-07-10 | 4.86 | $5.10 | 30500 |
| 2023-07-07 | 4.84 | $4.92 | 400 |
| 2023-07-06 | 4.83 | $4.74 | — |
| 2023-07-05 | 4.84 | $4.74 | — |
| 2023-07-03 | 4.85 | $4.74 | — |
| 2023-06-30 | 4.86 | $4.74 | 200 |
| 2023-06-29 | 4.87 | $4.66 | — |
| 2023-06-28 | 4.89 | $4.66 | 330 |
| 2023-06-27 | 4.92 | $4.75 | — |
| 2023-06-26 | 4.93 | $4.75 | 1100 |
| 2023-06-23 | 4.95 | $4.83 | 7300 |
| 2023-06-22 | 4.97 | $5.05 | 200 |
| 2023-06-21 | 4.96 | $4.95 | — |
| 2023-06-20 | 4.96 | $4.95 | 605 |
| 2023-06-16 | 4.96 | $5.21 | 2000 |
| 2023-06-15 | 4.93 | $4.90 | — |
| 2023-06-14 | 4.94 | $4.90 | — |
| 2023-06-13 | 4.94 | $4.90 | — |
| 2023-06-12 | 4.95 | $4.90 | 14791 |
| 2023-06-09 | 4.95 | $5.00 | 38600 |
| 2023-06-08 | 4.95 | $4.75 | — |
| 2023-06-07 | 4.97 | $4.75 | 3200 |
| 2023-06-06 | 4.99 | $4.61 | 96223 |
| 2023-06-05 | 5.03 | $4.75 | 49517 |
| 2023-06-02 | 5.06 | $4.70 | — |
| 2023-06-01 | 5.10 | $4.70 | 2000 |
| 2023-05-31 | 5.14 | $4.69 | 5600 |
| 2023-05-30 | 5.18 | $5.03 | 464 |
| 2023-05-26 | 5.20 | $5.10 | 100 |
| 2023-05-25 | 5.21 | $5.10 | — |
| 2023-05-24 | 5.22 | $5.10 | 3000 |
| 2023-05-23 | 5.24 | $5.20 | 1009 |
| 2023-05-22 | 5.24 | $5.20 | 649 |
| 2023-05-19 | 5.24 | $5.35 | 600 |
| 2023-05-18 | 5.23 | $5.10 | — |
| 2023-05-17 | 5.25 | $5.10 | — |
| 2023-05-16 | 5.26 | $5.10 | 150 |
| 2023-05-15 | 5.28 | $5.01 | 540 |
| 2023-05-12 | 5.31 | $5.00 | 1559 |
| 2023-05-11 | 5.34 | $4.92 | — |
| 2023-05-10 | 5.38 | $4.92 | — |
| 2023-05-09 | 5.43 | $4.92 | 1500 |
| 2023-05-08 | 5.49 | $4.99 | — |
| 2023-05-05 | 5.54 | $4.99 | — |
| 2023-05-04 | 5.60 | $4.99 | 100 |
| 2023-05-03 | 5.66 | $5.20 | 3518 |
| 2023-05-02 | 5.71 | $5.40 | — |
| 2023-05-01 | 5.74 | $5.40 | — |
| 2023-04-28 | 5.78 | $5.40 | 250 |
| 2023-04-27 | 5.82 | $5.50 | — |
| 2023-04-26 | 5.85 | $5.50 | 6000 |
| 2023-04-25 | 5.89 | $5.88 | — |
| 2023-04-24 | 5.89 | $5.88 | — |
| 2023-04-21 | 5.89 | $5.88 | 105 |
| 2023-04-20 | 5.89 | $5.88 | 100 |
| 2023-04-19 | 5.89 | $6.13 | — |
| 2023-04-18 | 5.86 | $6.13 | 6289 |
| 2023-04-17 | 5.84 | $5.84 | 4925 |
| 2023-04-14 | 5.84 | $5.62 | 479 |
| 2023-04-13 | 5.86 | $5.90 | 1169 |
| 2023-04-12 | 5.85 | $5.90 | — |
| 2023-04-11 | 5.85 | $5.90 | — |
| 2023-04-10 | 5.84 | $5.90 | — |
| 2023-04-06 | 5.84 | $5.90 | — |
| 2023-04-05 | 5.83 | $5.90 | — |
| 2023-04-04 | 5.83 | $5.90 | — |
| 2023-04-03 | 5.82 | $5.90 | 259 |
| 2023-03-31 | 5.81 | $5.90 | — |
| 2023-03-30 | 5.80 | $5.90 | — |
| 2023-03-29 | 5.79 | $5.90 | — |
| 2023-03-28 | 5.78 | $5.90 | — |
| 2023-03-27 | 5.76 | $5.90 | — |
| 2023-03-24 | 5.75 | $5.90 | — |
| 2023-03-23 | 5.73 | $5.90 | — |
| 2023-03-22 | 5.72 | $5.90 | — |
| 2023-03-21 | 5.70 | $5.90 | 200 |
| 2023-03-20 | 5.68 | $5.55 | — |
| 2023-03-17 | 5.69 | $5.55 | — |
| 2023-03-16 | 5.70 | $5.55 | — |
| 2023-03-15 | 5.72 | $5.55 | 411 |
| 2023-03-14 | 5.74 | $5.82 | 200 |
| 2023-03-13 | 5.73 | $5.55 | 7350 |
| 2023-03-10 | 5.75 | $5.75 | 400 |
| 2023-03-09 | 5.75 | $6.00 | — |
| 2023-03-08 | 5.72 | $6.00 | — |
| 2023-03-07 | 5.69 | $6.00 | — |
| 2023-03-06 | 5.66 | $6.00 | 501 |
| 2023-03-03 | 5.62 | $6.25 | 2700 |
| 2023-03-02 | 5.56 | $6.25 | 200 |
| 2023-03-01 | 5.49 | $6.25 | — |
| 2023-02-28 | 5.40 | $6.25 | 20875 |
| 2023-02-27 | 5.32 | $5.31 | — |
| 2023-02-24 | 5.32 | $5.31 | — |
| 2023-02-23 | 5.32 | $5.31 | — |
| 2023-02-22 | 5.32 | $5.31 | — |
| 2023-02-21 | 5.32 | $5.31 | — |
| 2023-02-17 | 5.32 | $5.31 | — |
| 2023-02-16 | 5.32 | $5.31 | — |
| 2023-02-15 | 5.32 | $5.31 | — |
| 2023-02-14 | 5.32 | $5.31 | — |
| 2023-02-13 | 5.32 | $5.31 | — |
| 2023-02-10 | 5.33 | $5.31 | — |
| 2023-02-09 | 5.33 | $5.31 | — |
| 2023-02-08 | 5.33 | $5.31 | — |
| 2023-02-07 | 5.33 | $5.31 | 175 |
| 2023-02-06 | 5.33 | $5.16 | — |
| 2023-02-03 | 5.35 | $5.16 | — |
| 2023-02-02 | 5.37 | $5.16 | — |
| 2023-02-01 | 5.39 | $5.16 | — |
| 2023-01-31 | 5.42 | $5.16 | — |
| 2023-01-30 | 5.44 | $5.16 | — |
| 2023-01-27 | 5.47 | $5.16 | — |
| 2023-01-26 | 5.51 | $5.16 | 175 |
| 2023-01-25 | 5.54 | $5.85 | — |
| 2023-01-24 | 5.51 | $5.85 | 1000 |
| 2023-01-23 | 5.48 | $6.16 | 135 |
| 2023-01-20 | 5.40 | $5.89 | — |
| 2023-01-19 | 5.35 | $5.89 | — |
| 2023-01-18 | 5.30 | $5.89 | — |
| 2023-01-17 | 5.23 | $5.89 | 1000 |
| 2023-01-13 | 5.17 | $5.47 | 1600 |
| 2023-01-12 | 5.13 | $4.82 | — |
| 2023-01-11 | 5.17 | $4.82 | — |
| 2023-01-10 | 5.20 | $4.82 | — |
| 2023-01-09 | 5.24 | $4.82 | — |
| 2023-01-06 | 5.29 | $4.82 | — |
| 2023-01-05 | 5.34 | $4.82 | 500 |
| 2023-01-04 | 5.39 | $4.90 | 10600 |
| 2023-01-03 | 5.44 | $5.28 | — |
| 2022-12-30 | 5.46 | $5.28 | — |
| 2022-12-29 | 5.48 | $5.28 | — |
| 2022-12-28 | 5.50 | $5.28 | 3410 |
| 2022-12-27 | 5.52 | $5.50 | 477 |
| 2022-12-23 | 5.53 | $5.67 | — |
| 2022-12-22 | 5.51 | $5.67 | — |
| 2022-12-21 | 5.49 | $5.67 | — |
| 2022-12-20 | 5.48 | $5.67 | 2184 |
| 2022-12-19 | 5.46 | $5.65 | — |
| 2022-12-16 | 5.44 | $5.65 | — |
| 2022-12-15 | 5.41 | $5.65 | 386 |
| 2022-12-14 | 5.39 | $5.33 | — |
| 2022-12-13 | 5.39 | $5.33 | — |
| 2022-12-12 | 5.40 | $5.33 | — |
| 2022-12-09 | 5.41 | $5.33 | 518 |
| 2022-12-08 | 5.42 | $5.55 | 2000 |
| 2022-12-07 | 5.40 | $5.50 | 336 |
| 2022-12-06 | 5.39 | $5.46 | — |
| 2022-12-05 | 5.38 | $5.46 | 10000 |
| 2022-12-02 | 5.38 | $5.90 | — |
| 2022-12-01 | 5.32 | $5.90 | — |
| 2022-11-30 | 5.26 | $5.90 | — |
| 2022-11-29 | 5.19 | $5.90 | — |
| 2022-11-28 | 5.12 | $5.90 | — |
| 2022-11-25 | 5.04 | $5.90 | — |
| 2022-11-23 | 4.94 | $5.90 | 686 |
| 2022-11-22 | 4.84 | $5.52 | — |
| 2022-11-21 | 4.77 | $5.52 | 500 |
| 2022-11-18 | 4.69 | $4.78 | — |
| 2022-11-17 | 4.69 | $4.78 | — |
| 2022-11-16 | 4.68 | $4.78 | — |
| 2022-11-15 | 4.66 | $4.78 | — |
| 2022-11-14 | 4.65 | $4.78 | — |
| 2022-11-11 | 4.64 | $4.78 | — |
| 2022-11-10 | 4.62 | $4.78 | — |
| 2022-11-09 | 4.61 | $4.78 | — |
| 2022-11-08 | 4.59 | $4.78 | — |
| 2022-11-07 | 4.57 | $4.78 | — |
| 2022-11-04 | 4.55 | $4.78 | — |
| 2022-11-03 | 4.52 | $4.78 | — |
| 2022-11-02 | 4.50 | $4.78 | — |
| 2022-11-01 | 4.47 | $4.78 | — |
| 2022-10-31 | 4.43 | $4.78 | — |
| 2022-10-28 | 4.40 | $4.78 | — |
| 2022-10-27 | 4.36 | $4.78 | — |
| 2022-10-26 | 4.31 | $4.78 | — |
| 2022-10-25 | 4.26 | $4.78 | — |
| 2022-10-24 | 4.21 | $4.78 | — |
| 2022-10-21 | 4.15 | $4.78 | — |
| 2022-10-20 | 4.08 | $4.78 | — |
| 2022-10-19 | 4.01 | $4.78 | — |
| 2022-10-18 | 3.93 | $4.78 | 3500 |
| 2022-10-17 | 3.84 | $4.68 | 1000 |
| 2022-10-14 | 3.75 | $3.75 | — |
| 2022-10-13 | 3.75 | $3.75 | — |
| 2022-10-12 | 3.75 | $3.75 | — |
| 2022-10-11 | 3.75 | $3.75 | — |
| 2022-10-10 | 3.75 | $3.75 | — |
| 2022-10-07 | 3.75 | $3.75 | — |
| 2022-10-06 | 3.75 | $3.75 | — |
| 2022-10-05 | 3.75 | $3.75 | — |
| 2022-10-04 | 3.75 | $3.75 | — |
| 2022-10-03 | 3.75 | $3.75 | — |
| 2022-09-30 | 3.75 | $3.75 | — |
| 2022-09-29 | 3.74 | $3.75 | — |
| 2022-09-28 | 3.74 | $3.75 | — |
| 2022-09-27 | 3.74 | $3.75 | — |
| 2022-09-26 | 3.74 | $3.75 | — |
| 2022-09-23 | 3.74 | $3.75 | — |
| 2022-09-22 | 3.74 | $3.75 | — |
| 2022-09-21 | 3.74 | $3.75 | — |
| 2022-09-20 | 3.74 | $3.75 | — |
| 2022-09-19 | 3.74 | $3.75 | — |
| 2022-09-16 | 3.74 | $3.75 | — |
| 2022-09-15 | 3.73 | $3.75 | — |
| 2022-09-14 | 3.73 | $3.75 | — |
| 2022-09-13 | 3.73 | $3.75 | — |
| 2022-09-12 | 3.73 | $3.75 | — |
| 2022-09-09 | 3.73 | $3.75 | — |
| 2022-09-08 | 3.73 | $3.75 | — |
| 2022-09-07 | 3.72 | $3.75 | — |
| 2022-09-06 | 3.72 | $3.75 | — |
| 2022-09-02 | 3.72 | $3.75 | — |
| 2022-09-01 | 3.71 | $3.75 | — |
| 2022-08-31 | 3.71 | $3.75 | — |
| 2022-08-30 | 3.70 | $3.75 | — |
| 2022-08-29 | 3.70 | $3.75 | — |
| 2022-08-26 | 3.69 | $3.75 | — |
| 2022-08-25 | 3.69 | $3.75 | — |
| 2022-08-24 | 3.68 | $3.75 | — |
| 2022-08-23 | 3.68 | $3.75 | — |
| 2022-08-22 | 3.67 | $3.75 | — |
| 2022-08-19 | 3.66 | $3.75 | — |
| 2022-08-18 | 3.65 | $3.75 | — |
| 2022-08-17 | 3.64 | $3.75 | — |
| 2022-08-16 | 3.63 | $3.75 | — |
| 2022-08-15 | 3.61 | $3.75 | — |
| 2022-08-12 | 3.60 | $3.75 | — |
| 2022-08-11 | 3.58 | $3.75 | — |
| 2022-08-10 | 3.57 | $3.75 | — |
| 2022-08-09 | 3.55 | $3.75 | — |
| 2022-08-08 | 3.53 | $3.75 | — |
| 2022-08-05 | 3.50 | $3.75 | — |
| 2022-08-04 | 3.48 | $3.75 | — |
| 2022-08-03 | 3.45 | $3.75 | — |
| 2022-08-02 | 3.41 | $3.75 | — |
| 2022-08-01 | 3.38 | $3.75 | 200 |
| 2022-07-29 | 3.34 | $3.40 | — |
| 2022-07-28 | 3.33 | $3.40 | — |
| 2022-07-27 | 3.33 | $3.40 | — |
| 2022-07-26 | 3.32 | $3.40 | — |
| 2022-07-25 | 3.31 | $3.40 | — |
| 2022-07-22 | 3.30 | $3.40 | — |
| 2022-07-21 | 3.29 | $3.40 | — |
| 2022-07-20 | 3.28 | $3.40 | 1000 |
| 2022-07-19 | 3.27 | $3.09 | — |
| 2022-07-18 | 3.29 | $3.09 | — |
| 2022-07-15 | 3.31 | $3.09 | 500 |
| 2022-07-14 | 3.33 | $3.45 | — |
| 2022-07-13 | 3.32 | $3.45 | — |
| 2022-07-12 | 3.30 | $3.45 | — |
| 2022-07-11 | 3.29 | $3.45 | — |
| 2022-07-08 | 3.27 | $3.45 | — |
| 2022-07-07 | 3.25 | $3.45 | — |
| 2022-07-06 | 3.23 | $3.45 | — |
| 2022-07-05 | 3.21 | $3.45 | — |
| 2022-07-01 | 3.18 | $3.45 | — |
| 2022-06-30 | 3.15 | $3.45 | — |
| 2022-06-29 | 3.12 | $3.45 | — |
| 2022-06-28 | 3.09 | $3.45 | — |
| 2022-06-27 | 3.05 | $3.45 | — |
| 2022-06-24 | 3.01 | $3.45 | — |
| 2022-06-23 | 2.96 | $3.45 | 500 |
| 2022-06-22 | 2.91 | $3.37 | — |
| 2022-06-21 | 2.86 | $3.37 | — |
| 2022-06-17 | 2.81 | $3.37 | — |
| 2022-06-16 | 2.75 | $3.37 | — |
| 2022-06-15 | 2.68 | $3.37 | — |
| 2022-06-14 | 2.61 | $3.37 | — |
| 2022-06-13 | 2.53 | $3.37 | — |
| 2022-06-10 | 2.44 | $3.37 | — |
| 2022-06-09 | 2.35 | $3.37 | — |
| 2022-06-08 | 2.24 | $3.37 | 3000 |
| 2022-06-07 | 2.12 | $3.50 | 200 |
| 2022-06-06 | 1.97 | $3.75 | 1000 |
| 2022-06-03 | 1.79 | $3.55 | 14085 |
| 2022-06-02 | 1.60 | $1.60 | — |
| 2022-06-01 | 1.60 | $1.60 | — |
| 2022-05-31 | 1.60 | $1.60 | — |
| 2022-05-27 | 1.60 | $1.60 | — |
| 2022-05-26 | 1.60 | $1.60 | — |
| 2022-05-25 | 1.60 | $1.60 | — |
| 2022-05-24 | 1.60 | $1.60 | — |
| 2022-05-23 | 1.60 | $1.60 | — |
| 2022-05-20 | 1.60 | $1.60 | — |
| 2022-05-19 | 1.60 | $1.60 | — |
| 2022-05-18 | 1.60 | $1.60 | — |
| 2022-05-17 | 1.60 | $1.60 | — |
| 2022-05-16 | 1.60 | $1.60 | — |
| 2022-05-13 | 1.60 | $1.60 | — |
| 2022-05-12 | 1.60 | $1.60 | — |
| 2022-05-11 | 1.60 | $1.60 | — |
| 2022-05-10 | 1.60 | $1.60 | — |
| 2022-05-09 | 1.60 | $1.60 | — |
| 2022-05-06 | 1.60 | $1.60 | — |
| 2022-05-05 | 1.60 | $1.60 | — |
| 2022-05-04 | 1.60 | $1.60 | — |
| 2022-05-03 | 1.60 | $1.60 | — |
| 2022-05-02 | 1.60 | $1.60 | — |
| 2022-04-29 | 1.60 | $1.60 | — |
| 2022-04-28 | 1.60 | $1.60 | — |
| 2022-04-27 | 1.60 | $1.60 | — |
| 2022-04-26 | 1.60 | $1.60 | — |
| 2022-04-25 | 1.60 | $1.60 | — |
| 2022-04-22 | 1.60 | $1.60 | — |
| 2022-04-21 | 1.60 | $1.60 | — |
| 2022-04-20 | 1.60 | $1.60 | — |
| 2022-04-19 | 1.60 | $1.60 | — |
| 2022-04-18 | 1.60 | $1.60 | — |
| 2022-04-14 | 1.60 | $1.60 | — |
| 2022-04-13 | 1.60 | $1.60 | — |
| 2022-04-12 | 1.60 | $1.60 | — |
| 2022-04-11 | 1.60 | $1.60 | — |
| 2022-04-08 | 1.60 | $1.60 | — |
| 2022-04-07 | 1.60 | $1.60 | — |
| 2022-04-06 | 1.60 | $1.60 | — |
| 2022-04-05 | 1.60 | $1.60 | — |
| 2022-04-04 | 1.60 | $1.60 | — |
| 2022-04-01 | 1.60 | $1.60 | — |
| 2022-03-31 | 1.60 | $1.60 | — |
| 2022-03-30 | 1.60 | $1.60 | — |
| 2022-03-29 | 1.60 | $1.60 | — |
| 2022-03-28 | 1.60 | $1.60 | — |
| 2022-03-25 | 1.60 | $1.60 | — |
| 2022-03-24 | 1.60 | $1.60 | — |
| 2022-03-23 | 1.60 | $1.60 | — |
| 2022-03-22 | 1.60 | $1.60 | — |
| 2022-03-21 | 1.60 | $1.60 | — |
| 2022-03-18 | 1.60 | $1.60 | — |
| 2022-03-17 | 1.60 | $1.60 | — |
| 2022-03-16 | 1.60 | $1.60 | — |
| 2022-03-15 | 1.60 | $1.60 | — |
| 2022-03-14 | 1.60 | $1.60 | — |
| 2022-03-11 | 1.60 | $1.60 | — |
| 2022-03-10 | 1.60 | $1.60 | — |
| 2022-03-09 | 1.60 | $1.60 | — |
| 2022-03-08 | 1.60 | $1.60 | — |
| 2022-03-07 | 1.60 | $1.60 | — |
| 2022-03-04 | 1.60 | $1.60 | — |
| 2022-03-03 | 1.60 | $1.60 | — |
| 2022-03-02 | 1.60 | $1.60 | — |
| 2022-03-01 | 1.60 | $1.60 | — |
| 2022-02-28 | 1.60 | $1.60 | — |
| 2022-02-25 | 1.60 | $1.60 | — |
| 2022-02-24 | 1.60 | $1.60 | — |
| 2022-02-23 | 1.60 | $1.60 | — |
| 2022-02-22 | 1.60 | $1.60 | — |
| 2022-02-18 | 1.60 | $1.60 | — |
| 2022-02-17 | 1.60 | $1.60 | — |
| 2022-02-16 | 1.60 | $1.60 | — |
| 2022-02-15 | 1.60 | $1.60 | — |
| 2022-02-14 | 1.60 | $1.60 | — |
| 2022-02-11 | 1.60 | $1.60 | — |
| 2022-02-10 | 1.60 | $1.60 | — |
| 2022-02-09 | 1.60 | $1.60 | — |
| 2022-02-08 | 1.60 | $1.60 | — |
| 2022-02-07 | 1.60 | $1.60 | — |
| 2022-02-04 | 1.60 | $1.60 | — |
| 2022-02-03 | 1.60 | $1.60 | — |
| 2022-02-02 | 1.60 | $1.60 | — |
| 2022-02-01 | 1.60 | $1.60 | — |
| 2022-01-31 | 1.60 | $1.60 | — |
| 2022-01-28 | 1.60 | $1.60 | — |
| 2022-01-27 | 1.60 | $1.60 | — |
| 2022-01-26 | 1.60 | $1.60 | — |
| 2022-01-25 | 1.60 | $1.60 | — |
| 2022-01-24 | 1.60 | $1.60 | — |
| 2022-01-21 | 1.60 | $1.60 | — |
| 2022-01-20 | 1.60 | $1.60 | — |
| 2022-01-19 | 1.60 | $1.60 | — |
| 2022-01-18 | 1.60 | $1.60 | — |
| 2022-01-14 | 1.60 | $1.60 | — |
| 2022-01-13 | 1.60 | $1.60 | — |
| 2022-01-12 | 1.60 | $1.60 | — |
| 2022-01-11 | 1.60 | $1.60 | — |
| 2022-01-10 | 1.60 | $1.60 | — |
| 2022-01-07 | 1.60 | $1.60 | — |
| 2022-01-06 | 1.60 | $1.60 | — |
| 2022-01-05 | 1.60 | $1.60 | — |
| 2022-01-04 | 1.60 | $1.60 | — |
| 2022-01-03 | 1.60 | $1.60 | — |
| 2021-12-31 | 1.60 | $1.60 | — |
| 2021-12-30 | 1.60 | $1.60 | — |
| 2021-12-29 | 1.60 | $1.60 | — |
| 2021-12-28 | 1.60 | $1.60 | — |
| 2021-12-27 | 1.60 | $1.60 | — |
| 2021-12-23 | 1.60 | $1.60 | — |
| 2021-12-22 | 1.60 | $1.60 | — |
| 2021-12-21 | 1.60 | $1.60 | — |
| 2021-12-20 | 1.60 | $1.60 | — |
| 2021-12-17 | 1.60 | $1.60 | — |
| 2021-12-16 | 1.60 | $1.60 | — |
| 2021-12-15 | 1.60 | $1.60 | — |
| 2021-12-14 | 1.60 | $1.60 | — |
| 2021-12-13 | 1.60 | $1.60 | — |
| 2021-12-10 | 1.60 | $1.60 | — |
| 2021-12-09 | 1.60 | $1.60 | — |
| 2021-12-08 | 1.60 | $1.60 | — |
| 2021-12-07 | 1.60 | $1.60 | — |
| 2021-12-06 | 1.60 | $1.60 | — |
| 2021-12-03 | 1.60 | $1.60 | — |
| 2021-12-02 | 1.60 | $1.60 | — |
| 2021-12-01 | 1.60 | $1.60 | — |
| 2021-11-30 | 1.60 | $1.60 | — |
| 2021-11-29 | 1.60 | $1.60 | — |
| 2021-11-26 | 1.60 | $1.60 | — |
| 2021-11-24 | 1.60 | $1.60 | — |
| 2021-11-23 | 1.60 | $1.60 | — |
| 2021-11-22 | 1.60 | $1.60 | — |
| 2021-11-19 | 1.60 | $1.60 | — |
| 2021-11-18 | 1.60 | $1.60 | — |
| 2021-11-17 | 1.60 | $1.60 | — |
| 2021-11-16 | 1.60 | $1.60 | — |
| 2021-11-15 | 1.60 | $1.60 | — |
| 2021-11-12 | 1.60 | $1.60 | — |
| 2021-11-11 | 1.60 | $1.60 | — |
| 2021-11-10 | 1.60 | $1.60 | — |
| 2021-11-09 | 1.60 | $1.60 | — |
| 2021-11-08 | 1.60 | $1.60 | — |
| 2021-11-05 | 1.60 | $1.60 | — |
| 2021-11-04 | 1.60 | $1.60 | — |
| 2021-11-03 | 1.60 | $1.60 | — |
| 2021-11-02 | 1.60 | $1.60 | — |
| 2021-11-01 | 1.60 | $1.60 | — |
| 2021-10-29 | 1.60 | $1.60 | — |
| 2021-10-28 | 1.60 | $1.60 | — |
| 2021-10-27 | 1.60 | $1.60 | — |
| 2021-10-26 | 1.60 | $1.60 | — |
| 2021-10-25 | 1.60 | $1.60 | — |
| 2021-10-22 | 1.60 | $1.60 | — |
| 2021-10-21 | 1.60 | $1.60 | — |
| 2021-10-20 | 1.60 | $1.60 | — |
| 2021-10-19 | 1.60 | $1.60 | — |
| 2021-10-18 | 1.60 | $1.60 | — |
| 2021-10-15 | 1.60 | $1.60 | — |
| 2021-10-14 | 1.60 | $1.60 | — |
| 2021-10-13 | 1.60 | $1.60 | — |
| 2021-10-12 | 1.60 | $1.60 | — |
| 2021-10-11 | 1.60 | $1.60 | — |
| 2021-10-08 | 1.60 | $1.60 | — |
| 2021-10-07 | 1.60 | $1.60 | — |
| 2021-10-06 | 1.60 | $1.60 | — |
| 2021-10-05 | 1.60 | $1.60 | — |
| 2021-10-04 | 1.60 | $1.60 | — |
| 2021-10-01 | 1.60 | $1.60 | — |
| 2021-09-30 | 1.60 | $1.60 | — |
| 2021-09-29 | 1.60 | $1.60 | — |
| 2021-09-28 | 1.60 | $1.60 | — |
| 2021-09-27 | 1.60 | $1.60 | — |
| 2021-09-24 | 1.60 | $1.60 | — |
| 2021-09-23 | 1.60 | $1.60 | — |
| 2021-09-22 | 1.60 | $1.60 | — |
| 2021-09-21 | 1.60 | $1.60 | — |
| 2021-09-20 | 1.60 | $1.60 | — |
| 2021-09-17 | 1.60 | $1.60 | — |
| 2021-09-16 | 1.60 | $1.60 | — |
| 2021-09-15 | 1.60 | $1.60 | — |
| 2021-09-14 | 1.60 | $1.60 | — |
| 2021-09-13 | 1.60 | $1.60 | — |
| 2021-09-10 | 1.60 | $1.60 | — |
| 2021-09-09 | 1.60 | $1.60 | — |
| 2021-09-08 | 1.60 | $1.60 | — |
| 2021-09-07 | 1.60 | $1.60 | — |
| 2021-09-03 | 1.60 | $1.60 | — |
| 2021-09-02 | 1.60 | $1.60 | — |
| 2021-09-01 | 1.60 | $1.60 | — |
| 2021-08-31 | 1.60 | $1.60 | — |
| 2021-08-30 | 1.60 | $1.60 | — |
| 2021-08-27 | 1.60 | $1.60 | — |
| 2021-08-26 | 1.60 | $1.60 | — |
| 2021-08-25 | 1.60 | $1.60 | — |
| 2021-08-24 | 1.60 | $1.60 | — |
| 2021-08-23 | 1.60 | $1.60 | — |
| 2021-08-20 | 1.60 | $1.60 | — |
| 2021-08-19 | 1.60 | $1.60 | — |
| 2021-08-18 | 1.60 | $1.60 | — |
| 2021-08-17 | 1.60 | $1.60 | — |
| 2021-08-16 | 1.60 | $1.60 | — |
| 2021-08-13 | 1.60 | $1.60 | — |
| 2021-08-12 | 1.60 | $1.60 | — |
| 2021-08-11 | 1.60 | $1.60 | — |
| 2021-08-10 | 1.60 | $1.60 | — |
| 2021-08-09 | 1.60 | $1.60 | — |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
7.69
2024-05-07
Close Price
$7.93
Vol: 153114
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
1.60
Average
4.30
Maximum
7.69
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-05-07 | 7.69 | $7.93 | 153114 |
| 2024-05-06 | 7.65 | $8.04 | 151488 |
| 2024-05-03 | 7.61 | $7.88 | 92577 |
| 2024-05-02 | 7.58 | $7.80 | 112810 |
| 2024-05-01 | 7.55 | $7.65 | 106205 |
| 2024-04-30 | 7.54 | $7.72 | 107875 |
| 2024-04-29 | 7.52 | $7.62 | 162963 |
| 2024-04-26 | 7.50 | $7.66 | 211773 |
| 2024-04-25 | 7.48 | $7.55 | 143988 |
| 2024-04-24 | 7.46 | $7.58 | 140026 |
| 2024-04-23 | 7.44 | $7.53 | 171213 |
| 2024-04-22 | 7.42 | $7.44 | 150826 |
| 2024-04-19 | 7.41 | $7.46 | 85868 |
| 2024-04-18 | 7.39 | $7.31 | 119610 |
| 2024-04-17 | 7.39 | $7.53 | 108814 |
| 2024-04-16 | 7.37 | $7.39 | 105595 |
| 2024-04-15 | 7.35 | $7.44 | 256525 |
| 2024-04-12 | 7.33 | $7.53 | 344307 |
| 2024-04-11 | 7.31 | $7.55 | 270951 |
| 2024-04-10 | 7.27 | $7.38 | 379555 |
| 2024-04-09 | 7.25 | $7.47 | 485517 |
| 2024-04-08 | 7.22 | $7.92 | 11743 |
| 2024-04-05 | 7.15 | $7.47 | 3777 |
| 2024-04-04 | 7.11 | $7.38 | 36321 |
| 2024-04-03 | 7.09 | $7.31 | 64414 |
| 2024-04-02 | 7.07 | $7.02 | 28500 |
| 2024-04-01 | 7.08 | $7.09 | 23526 |
| 2024-03-28 | 7.08 | $7.05 | 11650 |
| 2024-03-27 | 7.09 | $6.95 | 7228 |
| 2024-03-26 | 7.11 | $6.95 | 8362 |
| 2024-03-25 | 7.14 | $7.06 | 1032 |
| 2024-03-22 | 7.15 | $7.01 | 5512 |
| 2024-03-21 | 7.17 | $7.04 | 38773 |
| 2024-03-20 | 7.18 | $7.05 | 13317 |
| 2024-03-19 | 7.20 | $7.18 | 16500 |
| 2024-03-18 | 7.20 | $7.15 | 2200 |
| 2024-03-15 | 7.21 | $7.35 | 807 |
| 2024-03-14 | 7.20 | $7.34 | 500 |
| 2024-03-13 | 7.19 | $6.99 | 3824 |
| 2024-03-12 | 7.21 | $6.86 | 750 |
| 2024-03-11 | 7.25 | $6.89 | 12128 |
| 2024-03-08 | 7.29 | $7.31 | 9949 |
| 2024-03-07 | 7.28 | $7.42 | 5367 |
| 2024-03-06 | 7.27 | $7.21 | 14374 |
| 2024-03-05 | 7.27 | $7.17 | 15091 |
| 2024-03-04 | 7.28 | $7.38 | 8050 |
| 2024-03-01 | 7.26 | $7.42 | 10758 |
| 2024-02-29 | 7.24 | $7.37 | 47885 |
| 2024-02-28 | 7.23 | $7.35 | 12968 |
| 2024-02-27 | 7.22 | $7.21 | 9114 |
| 2024-02-26 | 7.22 | $7.19 | 48850 |
| 2024-02-23 | 7.23 | $7.12 | 10160 |
| 2024-02-22 | 7.25 | $7.13 | 3844 |
| 2024-02-21 | 7.26 | $7.16 | 8988 |
| 2024-02-20 | 7.28 | $7.39 | — |
| 2024-02-16 | 7.27 | $7.39 | 762 |
| 2024-02-15 | 7.27 | $7.28 | 14000 |
| 2024-02-14 | 7.27 | $7.30 | 10000 |
| 2024-02-13 | 7.27 | $7.31 | 15300 |
| 2024-02-12 | 7.27 | $7.35 | 12859 |
| 2024-02-09 | 7.26 | $7.09 | 40013 |
| 2024-02-08 | 7.27 | $7.07 | 18750 |
| 2024-02-07 | 7.29 | $6.99 | 12381 |
| 2024-02-06 | 7.31 | $7.11 | 15899 |
| 2024-02-05 | 7.32 | $7.07 | 64101 |
| 2024-02-02 | 7.33 | $7.18 | 39803 |
| 2024-02-01 | 7.33 | $7.49 | 44365 |
| 2024-01-31 | 7.30 | $7.38 | 88904 |
| 2024-01-30 | 7.28 | $7.52 | 8056 |
| 2024-01-29 | 7.24 | $7.57 | 49962 |
| 2024-01-26 | 7.20 | $7.50 | 12626 |
| 2024-01-25 | 7.15 | $7.52 | 34202 |
| 2024-01-24 | 7.11 | $7.61 | 22842 |
| 2024-01-23 | 7.05 | $7.32 | 9698 |
| 2024-01-22 | 7.03 | $7.37 | 18809 |
| 2024-01-19 | 6.99 | $7.39 | 39142 |
| 2024-01-18 | 6.95 | $7.20 | 11769 |
| 2024-01-17 | 6.92 | $6.95 | 4574 |
| 2024-01-16 | 6.91 | $6.91 | 31358 |
| 2024-01-12 | 6.91 | $6.94 | 9424 |
| 2024-01-11 | 6.89 | $6.70 | 8657 |
| 2024-01-10 | 6.90 | $6.74 | 6500 |
| 2024-01-09 | 6.89 | $6.87 | 1148 |
| 2024-01-08 | 6.87 | $6.76 | 7330 |
| 2024-01-05 | 6.86 | $7.05 | 33921 |
| 2024-01-04 | 6.82 | $7.17 | 21738 |
| 2024-01-03 | 6.76 | $7.02 | 14172 |
| 2024-01-02 | 6.71 | $7.02 | 5339 |
| 2023-12-29 | 6.66 | $6.91 | 16580 |
| 2023-12-28 | 6.61 | $6.85 | 13909 |
| 2023-12-27 | 6.57 | $6.95 | 3178 |
| 2023-12-26 | 6.52 | $7.22 | 8990 |
| 2023-12-22 | 6.44 | $7.25 | 2757 |
| 2023-12-21 | 6.36 | $6.93 | 2490 |
| 2023-12-20 | 6.30 | $6.74 | 7550 |
| 2023-12-19 | 6.27 | $6.67 | 3075 |
| 2023-12-18 | 6.24 | $6.65 | 6524 |
| 2023-12-15 | 6.21 | $6.31 | 13076 |
| 2023-12-14 | 6.21 | $6.13 | 4702 |
| 2023-12-13 | 6.24 | $5.86 | 8540 |
| 2023-12-12 | 6.29 | $5.92 | 25235 |
| 2023-12-11 | 6.34 | $5.94 | 13209 |
| 2023-12-08 | 6.40 | $6.05 | 6295 |
| 2023-12-07 | 6.44 | $6.13 | 37157 |
| 2023-12-06 | 6.48 | $6.13 | 665 |
| 2023-12-05 | 6.51 | $6.20 | 29748 |
| 2023-12-04 | 6.55 | $6.27 | 111472 |
| 2023-12-01 | 6.58 | $6.44 | 1256 |
| 2023-11-30 | 6.59 | $6.31 | 175 |
| 2023-11-29 | 6.61 | $6.33 | 7511 |
| 2023-11-28 | 6.64 | $6.77 | 3600 |
| 2023-11-27 | 6.62 | $6.61 | 1894 |
| 2023-11-24 | 6.61 | $6.80 | 3533 |
| 2023-11-22 | 6.59 | $6.76 | 1768 |
| 2023-11-21 | 6.57 | $6.87 | 11430 |
| 2023-11-20 | 6.54 | $6.85 | 1178 |
| 2023-11-17 | 6.50 | $6.50 | — |
| 2023-11-16 | 6.50 | $6.50 | 13000 |
| 2023-11-15 | 6.49 | $6.63 | 4189 |
| 2023-11-14 | 6.48 | $6.51 | — |
| 2023-11-13 | 6.47 | $6.51 | — |
| 2023-11-10 | 6.46 | $6.51 | 1020 |
| 2023-11-09 | 6.45 | $6.40 | — |
| 2023-11-08 | 6.46 | $6.40 | 500 |
| 2023-11-07 | 6.46 | $6.33 | 3150 |
| 2023-11-06 | 6.47 | $6.67 | 12609 |
| 2023-11-03 | 6.44 | $6.50 | 100 |
| 2023-11-02 | 6.43 | $6.56 | — |
| 2023-11-01 | 6.41 | $6.56 | 7013 |
| 2023-10-31 | 6.39 | $6.50 | — |
| 2023-10-30 | 6.37 | $6.50 | — |
| 2023-10-27 | 6.35 | $6.50 | 450 |
| 2023-10-26 | 6.33 | $6.45 | 4300 |
| 2023-10-25 | 6.31 | $6.64 | 1000 |
| 2023-10-24 | 6.27 | $6.44 | 15778 |
| 2023-10-23 | 6.25 | $6.10 | 61400 |
| 2023-10-20 | 6.27 | $6.18 | 1300 |
| 2023-10-19 | 6.27 | $6.15 | 12183 |
| 2023-10-18 | 6.29 | $6.30 | 7122 |
| 2023-10-17 | 6.28 | $6.41 | 1300 |
| 2023-10-16 | 6.27 | $6.54 | 728 |
| 2023-10-13 | 6.24 | $6.53 | 758 |
| 2023-10-12 | 6.21 | $6.48 | 14200 |
| 2023-10-11 | 6.18 | $6.22 | 1100 |
| 2023-10-10 | 6.17 | $6.20 | 130 |
| 2023-10-09 | 6.16 | $6.29 | 310 |
| 2023-10-06 | 6.15 | $6.08 | 1740 |
| 2023-10-05 | 6.15 | $5.88 | — |
| 2023-10-04 | 6.17 | $5.88 | 7673 |
| 2023-10-03 | 6.18 | $6.13 | 104 |
| 2023-10-02 | 6.17 | $6.14 | 150 |
| 2023-09-29 | 6.16 | $6.28 | 3300 |
| 2023-09-28 | 6.14 | $6.35 | — |
| 2023-09-27 | 6.10 | $6.35 | — |
| 2023-09-26 | 6.07 | $6.35 | 4755 |
| 2023-09-25 | 6.03 | $6.35 | 5000 |
| 2023-09-22 | 5.99 | $6.35 | 2370 |
| 2023-09-21 | 5.95 | $6.25 | 100 |
| 2023-09-20 | 5.91 | $6.20 | 2250 |
| 2023-09-19 | 5.88 | $6.18 | 7082 |
| 2023-09-18 | 5.84 | $6.11 | 29457 |
| 2023-09-15 | 5.81 | $6.02 | 294 |
| 2023-09-14 | 5.79 | $5.80 | — |
| 2023-09-13 | 5.79 | $5.80 | — |
| 2023-09-12 | 5.79 | $5.80 | — |
| 2023-09-11 | 5.78 | $5.80 | 7451 |
| 2023-09-08 | 5.78 | $5.82 | 1500 |
| 2023-09-07 | 5.77 | $5.55 | — |
| 2023-09-06 | 5.79 | $5.55 | 3500 |
| 2023-09-05 | 5.81 | $5.59 | 6745 |
| 2023-09-01 | 5.82 | $5.93 | — |
| 2023-08-31 | 5.81 | $5.93 | 3918 |
| 2023-08-30 | 5.78 | $6.06 | — |
| 2023-08-29 | 5.75 | $6.06 | 5357 |
| 2023-08-28 | 5.71 | $6.06 | 7055 |
| 2023-08-25 | 5.66 | $5.70 | 3390 |
| 2023-08-24 | 5.65 | $5.80 | 2000 |
| 2023-08-23 | 5.62 | $5.69 | 1677 |
| 2023-08-22 | 5.61 | $5.76 | 1390 |
| 2023-08-21 | 5.58 | $5.65 | 12050 |
| 2023-08-18 | 5.57 | $5.83 | 171 |
| 2023-08-17 | 5.53 | $5.60 | — |
| 2023-08-16 | 5.51 | $5.60 | — |
| 2023-08-15 | 5.49 | $5.60 | 1800 |
| 2023-08-14 | 5.47 | $5.67 | — |
| 2023-08-11 | 5.43 | $5.67 | 200 |
| 2023-08-10 | 5.40 | $5.72 | 7300 |
| 2023-08-09 | 5.36 | $5.50 | — |
| 2023-08-08 | 5.33 | $5.50 | 500 |
| 2023-08-07 | 5.31 | $5.53 | — |
| 2023-08-04 | 5.28 | $5.53 | 1507 |
| 2023-08-03 | 5.25 | $5.54 | 8726 |
| 2023-08-02 | 5.21 | $5.27 | 1500 |
| 2023-08-01 | 5.20 | $5.45 | 2454 |
| 2023-07-31 | 5.17 | $5.34 | 10145 |
| 2023-07-28 | 5.14 | $5.15 | 4810 |
| 2023-07-27 | 5.13 | $5.25 | — |
| 2023-07-26 | 5.11 | $5.25 | 6500 |
| 2023-07-25 | 5.08 | $5.25 | 7400 |
| 2023-07-24 | 5.05 | $5.24 | 10800 |
| 2023-07-21 | 5.03 | $5.07 | — |
| 2023-07-20 | 5.01 | $5.07 | — |
| 2023-07-19 | 5.00 | $5.07 | 3650 |
| 2023-07-18 | 4.99 | $5.05 | 7283 |
| 2023-07-17 | 4.98 | $5.09 | 11865 |
| 2023-07-14 | 4.96 | $5.17 | 3075 |
| 2023-07-13 | 4.94 | $5.20 | 6400 |
| 2023-07-12 | 4.91 | $5.30 | 1500 |
| 2023-07-11 | 4.87 | $5.16 | 4500 |
| 2023-07-10 | 4.84 | $5.10 | 30500 |
| 2023-07-07 | 4.82 | $4.92 | 400 |
| 2023-07-06 | 4.81 | $4.74 | — |
| 2023-07-05 | 4.82 | $4.74 | — |
| 2023-07-03 | 4.83 | $4.74 | — |
| 2023-06-30 | 4.84 | $4.74 | 200 |
| 2023-06-29 | 4.84 | $4.66 | — |
| 2023-06-28 | 4.86 | $4.66 | 330 |
| 2023-06-27 | 4.88 | $4.75 | — |
| 2023-06-26 | 4.89 | $4.75 | 1100 |
| 2023-06-23 | 4.90 | $4.83 | 7300 |
| 2023-06-22 | 4.91 | $5.05 | 200 |
| 2023-06-21 | 4.90 | $4.95 | — |
| 2023-06-20 | 4.89 | $4.95 | 605 |
| 2023-06-16 | 4.89 | $5.21 | 2000 |
| 2023-06-15 | 4.87 | $4.90 | — |
| 2023-06-14 | 4.87 | $4.90 | — |
| 2023-06-13 | 4.88 | $4.90 | — |
| 2023-06-12 | 4.88 | $4.90 | 14791 |
| 2023-06-09 | 4.89 | $5.00 | 38600 |
| 2023-06-08 | 4.89 | $4.75 | — |
| 2023-06-07 | 4.91 | $4.75 | 3200 |
| 2023-06-06 | 4.93 | $4.61 | 96223 |
| 2023-06-05 | 4.97 | $4.75 | 49517 |
| 2023-06-02 | 4.99 | $4.70 | — |
| 2023-06-01 | 5.02 | $4.70 | 2000 |
| 2023-05-31 | 5.06 | $4.69 | 5600 |
| 2023-05-30 | 5.09 | $5.03 | 464 |
| 2023-05-26 | 5.10 | $5.10 | 100 |
| 2023-05-25 | 5.10 | $5.10 | — |
| 2023-05-24 | 5.11 | $5.10 | 3000 |
| 2023-05-23 | 5.11 | $5.20 | 1009 |
| 2023-05-22 | 5.11 | $5.20 | 649 |
| 2023-05-19 | 5.11 | $5.35 | 600 |
| 2023-05-18 | 5.11 | $5.10 | — |
| 2023-05-17 | 5.12 | $5.10 | — |
| 2023-05-16 | 5.15 | $5.10 | 150 |
| 2023-05-15 | 5.18 | $5.01 | 540 |
| 2023-05-12 | 5.22 | $5.00 | 1559 |
| 2023-05-11 | 5.26 | $4.92 | — |
| 2023-05-10 | 5.32 | $4.92 | — |
| 2023-05-09 | 5.38 | $4.92 | 1500 |
| 2023-05-08 | 5.45 | $4.99 | — |
| 2023-05-05 | 5.51 | $4.99 | — |
| 2023-05-04 | 5.58 | $4.99 | 100 |
| 2023-05-03 | 5.65 | $5.20 | 3518 |
| 2023-05-02 | 5.71 | $5.40 | — |
| 2023-05-01 | 5.74 | $5.40 | — |
| 2023-04-28 | 5.79 | $5.40 | 250 |
| 2023-04-27 | 5.83 | $5.50 | — |
| 2023-04-26 | 5.87 | $5.50 | 6000 |
| 2023-04-25 | 5.91 | $5.88 | — |
| 2023-04-24 | 5.91 | $5.88 | — |
| 2023-04-21 | 5.91 | $5.88 | 105 |
| 2023-04-20 | 5.91 | $5.88 | 100 |
| 2023-04-19 | 5.91 | $6.13 | — |
| 2023-04-18 | 5.89 | $6.13 | 6289 |
| 2023-04-17 | 5.87 | $5.84 | 4925 |
| 2023-04-14 | 5.87 | $5.62 | 479 |
| 2023-04-13 | 5.89 | $5.90 | 1169 |
| 2023-04-12 | 5.88 | $5.90 | — |
| 2023-04-11 | 5.88 | $5.90 | — |
| 2023-04-10 | 5.87 | $5.90 | — |
| 2023-04-06 | 5.86 | $5.90 | — |
| 2023-04-05 | 5.85 | $5.90 | — |
| 2023-04-04 | 5.84 | $5.90 | — |
| 2023-04-03 | 5.83 | $5.90 | 259 |
| 2023-03-31 | 5.83 | $5.90 | — |
| 2023-03-30 | 5.82 | $5.90 | — |
| 2023-03-29 | 5.82 | $5.90 | — |
| 2023-03-28 | 5.81 | $5.90 | — |
| 2023-03-27 | 5.81 | $5.90 | — |
| 2023-03-24 | 5.81 | $5.90 | — |
| 2023-03-23 | 5.80 | $5.90 | — |
| 2023-03-22 | 5.79 | $5.90 | — |
| 2023-03-21 | 5.78 | $5.90 | 200 |
| 2023-03-20 | 5.77 | $5.55 | — |
| 2023-03-17 | 5.78 | $5.55 | — |
| 2023-03-16 | 5.80 | $5.55 | — |
| 2023-03-15 | 5.81 | $5.55 | 411 |
| 2023-03-14 | 5.83 | $5.82 | 200 |
| 2023-03-13 | 5.81 | $5.55 | 7350 |
| 2023-03-10 | 5.82 | $5.75 | 400 |
| 2023-03-09 | 5.81 | $6.00 | — |
| 2023-03-08 | 5.77 | $6.00 | — |
| 2023-03-07 | 5.73 | $6.00 | — |
| 2023-03-06 | 5.69 | $6.00 | 501 |
| 2023-03-03 | 5.64 | $6.25 | 2700 |
| 2023-03-02 | 5.56 | $6.25 | 200 |
| 2023-03-01 | 5.48 | $6.25 | — |
| 2023-02-28 | 5.39 | $6.25 | 20875 |
| 2023-02-27 | 5.30 | $5.31 | — |
| 2023-02-24 | 5.29 | $5.31 | — |
| 2023-02-23 | 5.28 | $5.31 | — |
| 2023-02-22 | 5.28 | $5.31 | — |
| 2023-02-21 | 5.28 | $5.31 | — |
| 2023-02-17 | 5.28 | $5.31 | — |
| 2023-02-16 | 5.29 | $5.31 | — |
| 2023-02-15 | 5.30 | $5.31 | — |
| 2023-02-14 | 5.31 | $5.31 | — |
| 2023-02-13 | 5.33 | $5.31 | — |
| 2023-02-10 | 5.34 | $5.31 | — |
| 2023-02-09 | 5.35 | $5.31 | — |
| 2023-02-08 | 5.36 | $5.31 | — |
| 2023-02-07 | 5.37 | $5.31 | 175 |
| 2023-02-06 | 5.38 | $5.16 | — |
| 2023-02-03 | 5.40 | $5.16 | — |
| 2023-02-02 | 5.41 | $5.16 | — |
| 2023-02-01 | 5.43 | $5.16 | — |
| 2023-01-31 | 5.45 | $5.16 | — |
| 2023-01-30 | 5.46 | $5.16 | — |
| 2023-01-27 | 5.48 | $5.16 | — |
| 2023-01-26 | 5.50 | $5.16 | 175 |
| 2023-01-25 | 5.52 | $5.85 | — |
| 2023-01-24 | 5.47 | $5.85 | 1000 |
| 2023-01-23 | 5.42 | $6.16 | 135 |
| 2023-01-20 | 5.34 | $5.89 | — |
| 2023-01-19 | 5.29 | $5.89 | — |
| 2023-01-18 | 5.23 | $5.89 | — |
| 2023-01-17 | 5.18 | $5.89 | 1000 |
| 2023-01-13 | 5.12 | $5.47 | 1600 |
| 2023-01-12 | 5.10 | $4.82 | — |
| 2023-01-11 | 5.14 | $4.82 | — |
| 2023-01-10 | 5.19 | $4.82 | — |
| 2023-01-09 | 5.24 | $4.82 | — |
| 2023-01-06 | 5.30 | $4.82 | — |
| 2023-01-05 | 5.35 | $4.82 | 500 |
| 2023-01-04 | 5.41 | $4.90 | 10600 |
| 2023-01-03 | 5.47 | $5.28 | — |
| 2022-12-30 | 5.49 | $5.28 | — |
| 2022-12-29 | 5.51 | $5.28 | — |
| 2022-12-28 | 5.54 | $5.28 | 3410 |
| 2022-12-27 | 5.57 | $5.50 | 477 |
| 2022-12-23 | 5.58 | $5.67 | — |
| 2022-12-22 | 5.58 | $5.67 | — |
| 2022-12-21 | 5.58 | $5.67 | — |
| 2022-12-20 | 5.57 | $5.67 | 2184 |
| 2022-12-19 | 5.57 | $5.65 | — |
| 2022-12-16 | 5.56 | $5.65 | — |
| 2022-12-15 | 5.55 | $5.65 | 386 |
| 2022-12-14 | 5.54 | $5.33 | — |
| 2022-12-13 | 5.55 | $5.33 | — |
| 2022-12-12 | 5.56 | $5.33 | — |
| 2022-12-09 | 5.57 | $5.33 | 518 |
| 2022-12-08 | 5.58 | $5.55 | 2000 |
| 2022-12-07 | 5.56 | $5.50 | 336 |
| 2022-12-06 | 5.54 | $5.46 | — |
| 2022-12-05 | 5.52 | $5.46 | 10000 |
| 2022-12-02 | 5.50 | $5.90 | — |
| 2022-12-01 | 5.44 | $5.90 | — |
| 2022-11-30 | 5.36 | $5.90 | — |
| 2022-11-29 | 5.28 | $5.90 | — |
| 2022-11-28 | 5.20 | $5.90 | — |
| 2022-11-25 | 5.11 | $5.90 | — |
| 2022-11-23 | 5.02 | $5.90 | 686 |
| 2022-11-22 | 4.92 | $5.52 | — |
| 2022-11-21 | 4.85 | $5.52 | 500 |
| 2022-11-18 | 4.78 | $4.78 | — |
| 2022-11-17 | 4.78 | $4.78 | — |
| 2022-11-16 | 4.78 | $4.78 | — |
| 2022-11-15 | 4.78 | $4.78 | — |
| 2022-11-14 | 4.78 | $4.78 | — |
| 2022-11-11 | 4.78 | $4.78 | — |
| 2022-11-10 | 4.77 | $4.78 | — |
| 2022-11-09 | 4.76 | $4.78 | — |
| 2022-11-08 | 4.75 | $4.78 | — |
| 2022-11-07 | 4.73 | $4.78 | — |
| 2022-11-04 | 4.70 | $4.78 | — |
| 2022-11-03 | 4.67 | $4.78 | — |
| 2022-11-02 | 4.64 | $4.78 | — |
| 2022-11-01 | 4.60 | $4.78 | — |
| 2022-10-31 | 4.55 | $4.78 | — |
| 2022-10-28 | 4.51 | $4.78 | — |
| 2022-10-27 | 4.45 | $4.78 | — |
| 2022-10-26 | 4.39 | $4.78 | — |
| 2022-10-25 | 4.33 | $4.78 | — |
| 2022-10-24 | 4.26 | $4.78 | — |
| 2022-10-21 | 4.18 | $4.78 | — |
| 2022-10-20 | 4.10 | $4.78 | — |
| 2022-10-19 | 4.02 | $4.78 | — |
| 2022-10-18 | 3.93 | $4.78 | 3500 |
| 2022-10-17 | 3.84 | $4.68 | 1000 |
| 2022-10-14 | 3.75 | $3.75 | — |
| 2022-10-13 | 3.75 | $3.75 | — |
| 2022-10-12 | 3.75 | $3.75 | — |
| 2022-10-11 | 3.75 | $3.75 | — |
| 2022-10-10 | 3.75 | $3.75 | — |
| 2022-10-07 | 3.75 | $3.75 | — |
| 2022-10-06 | 3.75 | $3.75 | — |
| 2022-10-05 | 3.75 | $3.75 | — |
| 2022-10-04 | 3.75 | $3.75 | — |
| 2022-10-03 | 3.75 | $3.75 | — |
| 2022-09-30 | 3.75 | $3.75 | — |
| 2022-09-29 | 3.75 | $3.75 | — |
| 2022-09-28 | 3.75 | $3.75 | — |
| 2022-09-27 | 3.75 | $3.75 | — |
| 2022-09-26 | 3.75 | $3.75 | — |
| 2022-09-23 | 3.75 | $3.75 | — |
| 2022-09-22 | 3.75 | $3.75 | — |
| 2022-09-21 | 3.75 | $3.75 | — |
| 2022-09-20 | 3.75 | $3.75 | — |
| 2022-09-19 | 3.75 | $3.75 | — |
| 2022-09-16 | 3.75 | $3.75 | — |
| 2022-09-15 | 3.75 | $3.75 | — |
| 2022-09-14 | 3.75 | $3.75 | — |
| 2022-09-13 | 3.75 | $3.75 | — |
| 2022-09-12 | 3.75 | $3.75 | — |
| 2022-09-09 | 3.75 | $3.75 | — |
| 2022-09-08 | 3.75 | $3.75 | — |
| 2022-09-07 | 3.75 | $3.75 | — |
| 2022-09-06 | 3.75 | $3.75 | — |
| 2022-09-02 | 3.75 | $3.75 | — |
| 2022-09-01 | 3.75 | $3.75 | — |
| 2022-08-31 | 3.75 | $3.75 | — |
| 2022-08-30 | 3.75 | $3.75 | — |
| 2022-08-29 | 3.75 | $3.75 | — |
| 2022-08-26 | 3.75 | $3.75 | — |
| 2022-08-25 | 3.75 | $3.75 | — |
| 2022-08-24 | 3.75 | $3.75 | — |
| 2022-08-23 | 3.74 | $3.75 | — |
| 2022-08-22 | 3.73 | $3.75 | — |
| 2022-08-19 | 3.73 | $3.75 | — |
| 2022-08-18 | 3.72 | $3.75 | — |
| 2022-08-17 | 3.70 | $3.75 | — |
| 2022-08-16 | 3.69 | $3.75 | — |
| 2022-08-15 | 3.67 | $3.75 | — |
| 2022-08-12 | 3.65 | $3.75 | — |
| 2022-08-11 | 3.63 | $3.75 | — |
| 2022-08-10 | 3.61 | $3.75 | — |
| 2022-08-09 | 3.58 | $3.75 | — |
| 2022-08-08 | 3.55 | $3.75 | — |
| 2022-08-05 | 3.53 | $3.75 | — |
| 2022-08-04 | 3.50 | $3.75 | — |
| 2022-08-03 | 3.46 | $3.75 | — |
| 2022-08-02 | 3.43 | $3.75 | — |
| 2022-08-01 | 3.40 | $3.75 | 200 |
| 2022-07-29 | 3.36 | $3.40 | — |
| 2022-07-28 | 3.36 | $3.40 | — |
| 2022-07-27 | 3.36 | $3.40 | — |
| 2022-07-26 | 3.36 | $3.40 | — |
| 2022-07-25 | 3.36 | $3.40 | — |
| 2022-07-22 | 3.35 | $3.40 | — |
| 2022-07-21 | 3.35 | $3.40 | — |
| 2022-07-20 | 3.35 | $3.40 | 1000 |
| 2022-07-19 | 3.35 | $3.09 | — |
| 2022-07-18 | 3.38 | $3.09 | — |
| 2022-07-15 | 3.41 | $3.09 | 500 |
| 2022-07-14 | 3.44 | $3.45 | — |
| 2022-07-13 | 3.44 | $3.45 | — |
| 2022-07-12 | 3.44 | $3.45 | — |
| 2022-07-11 | 3.44 | $3.45 | — |
| 2022-07-08 | 3.43 | $3.45 | — |
| 2022-07-07 | 3.43 | $3.45 | — |
| 2022-07-06 | 3.43 | $3.45 | — |
| 2022-07-05 | 3.42 | $3.45 | — |
| 2022-07-01 | 3.42 | $3.45 | — |
| 2022-06-30 | 3.41 | $3.45 | — |
| 2022-06-29 | 3.39 | $3.45 | — |
| 2022-06-28 | 3.36 | $3.45 | — |
| 2022-06-27 | 3.33 | $3.45 | — |
| 2022-06-24 | 3.28 | $3.45 | — |
| 2022-06-23 | 3.23 | $3.45 | 500 |
| 2022-06-22 | 3.16 | $3.37 | — |
| 2022-06-21 | 3.10 | $3.37 | — |
| 2022-06-17 | 3.03 | $3.37 | — |
| 2022-06-16 | 2.95 | $3.37 | — |
| 2022-06-15 | 2.86 | $3.37 | — |
| 2022-06-14 | 2.76 | $3.37 | — |
| 2022-06-13 | 2.65 | $3.37 | — |
| 2022-06-10 | 2.54 | $3.37 | — |
| 2022-06-09 | 2.41 | $3.37 | — |
| 2022-06-08 | 2.28 | $3.37 | 3000 |
| 2022-06-07 | 2.14 | $3.50 | 200 |
| 2022-06-06 | 1.98 | $3.75 | 1000 |
| 2022-06-03 | 1.79 | $3.55 | 14085 |
| 2022-06-02 | 1.60 | $1.60 | — |
| 2022-06-01 | 1.60 | $1.60 | — |
| 2022-05-31 | 1.60 | $1.60 | — |
| 2022-05-27 | 1.60 | $1.60 | — |
| 2022-05-26 | 1.60 | $1.60 | — |
| 2022-05-25 | 1.60 | $1.60 | — |
| 2022-05-24 | 1.60 | $1.60 | — |
| 2022-05-23 | 1.60 | $1.60 | — |
| 2022-05-20 | 1.60 | $1.60 | — |
| 2022-05-19 | 1.60 | $1.60 | — |
| 2022-05-18 | 1.60 | $1.60 | — |
| 2022-05-17 | 1.60 | $1.60 | — |
| 2022-05-16 | 1.60 | $1.60 | — |
| 2022-05-13 | 1.60 | $1.60 | — |
| 2022-05-12 | 1.60 | $1.60 | — |
| 2022-05-11 | 1.60 | $1.60 | — |
| 2022-05-10 | 1.60 | $1.60 | — |
| 2022-05-09 | 1.60 | $1.60 | — |
| 2022-05-06 | 1.60 | $1.60 | — |
| 2022-05-05 | 1.60 | $1.60 | — |
| 2022-05-04 | 1.60 | $1.60 | — |
| 2022-05-03 | 1.60 | $1.60 | — |
| 2022-05-02 | 1.60 | $1.60 | — |
| 2022-04-29 | 1.60 | $1.60 | — |
| 2022-04-28 | 1.60 | $1.60 | — |
| 2022-04-27 | 1.60 | $1.60 | — |
| 2022-04-26 | 1.60 | $1.60 | — |
| 2022-04-25 | 1.60 | $1.60 | — |
| 2022-04-22 | 1.60 | $1.60 | — |
| 2022-04-21 | 1.60 | $1.60 | — |
| 2022-04-20 | 1.60 | $1.60 | — |
| 2022-04-19 | 1.60 | $1.60 | — |
| 2022-04-18 | 1.60 | $1.60 | — |
| 2022-04-14 | 1.60 | $1.60 | — |
| 2022-04-13 | 1.60 | $1.60 | — |
| 2022-04-12 | 1.60 | $1.60 | — |
| 2022-04-11 | 1.60 | $1.60 | — |
| 2022-04-08 | 1.60 | $1.60 | — |
| 2022-04-07 | 1.60 | $1.60 | — |
| 2022-04-06 | 1.60 | $1.60 | — |
| 2022-04-05 | 1.60 | $1.60 | — |
| 2022-04-04 | 1.60 | $1.60 | — |
| 2022-04-01 | 1.60 | $1.60 | — |
| 2022-03-31 | 1.60 | $1.60 | — |
| 2022-03-30 | 1.60 | $1.60 | — |
| 2022-03-29 | 1.60 | $1.60 | — |
| 2022-03-28 | 1.60 | $1.60 | — |
| 2022-03-25 | 1.60 | $1.60 | — |
| 2022-03-24 | 1.60 | $1.60 | — |
| 2022-03-23 | 1.60 | $1.60 | — |
| 2022-03-22 | 1.60 | $1.60 | — |
| 2022-03-21 | 1.60 | $1.60 | — |
| 2022-03-18 | 1.60 | $1.60 | — |
| 2022-03-17 | 1.60 | $1.60 | — |
| 2022-03-16 | 1.60 | $1.60 | — |
| 2022-03-15 | 1.60 | $1.60 | — |
| 2022-03-14 | 1.60 | $1.60 | — |
| 2022-03-11 | 1.60 | $1.60 | — |
| 2022-03-10 | 1.60 | $1.60 | — |
| 2022-03-09 | 1.60 | $1.60 | — |
| 2022-03-08 | 1.60 | $1.60 | — |
| 2022-03-07 | 1.60 | $1.60 | — |
| 2022-03-04 | 1.60 | $1.60 | — |
| 2022-03-03 | 1.60 | $1.60 | — |
| 2022-03-02 | 1.60 | $1.60 | — |
| 2022-03-01 | 1.60 | $1.60 | — |
| 2022-02-28 | 1.60 | $1.60 | — |
| 2022-02-25 | 1.60 | $1.60 | — |
| 2022-02-24 | 1.60 | $1.60 | — |
| 2022-02-23 | 1.60 | $1.60 | — |
| 2022-02-22 | 1.60 | $1.60 | — |
| 2022-02-18 | 1.60 | $1.60 | — |
| 2022-02-17 | 1.60 | $1.60 | — |
| 2022-02-16 | 1.60 | $1.60 | — |
| 2022-02-15 | 1.60 | $1.60 | — |
| 2022-02-14 | 1.60 | $1.60 | — |
| 2022-02-11 | 1.60 | $1.60 | — |
| 2022-02-10 | 1.60 | $1.60 | — |
| 2022-02-09 | 1.60 | $1.60 | — |
| 2022-02-08 | 1.60 | $1.60 | — |
| 2022-02-07 | 1.60 | $1.60 | — |
| 2022-02-04 | 1.60 | $1.60 | — |
| 2022-02-03 | 1.60 | $1.60 | — |
| 2022-02-02 | 1.60 | $1.60 | — |
| 2022-02-01 | 1.60 | $1.60 | — |
| 2022-01-31 | 1.60 | $1.60 | — |
| 2022-01-28 | 1.60 | $1.60 | — |
| 2022-01-27 | 1.60 | $1.60 | — |
| 2022-01-26 | 1.60 | $1.60 | — |
| 2022-01-25 | 1.60 | $1.60 | — |
| 2022-01-24 | 1.60 | $1.60 | — |
| 2022-01-21 | 1.60 | $1.60 | — |
| 2022-01-20 | 1.60 | $1.60 | — |
| 2022-01-19 | 1.60 | $1.60 | — |
| 2022-01-18 | 1.60 | $1.60 | — |
| 2022-01-14 | 1.60 | $1.60 | — |
| 2022-01-13 | 1.60 | $1.60 | — |
| 2022-01-12 | 1.60 | $1.60 | — |
| 2022-01-11 | 1.60 | $1.60 | — |
| 2022-01-10 | 1.60 | $1.60 | — |
| 2022-01-07 | 1.60 | $1.60 | — |
| 2022-01-06 | 1.60 | $1.60 | — |
| 2022-01-05 | 1.60 | $1.60 | — |
| 2022-01-04 | 1.60 | $1.60 | — |
| 2022-01-03 | 1.60 | $1.60 | — |
| 2021-12-31 | 1.60 | $1.60 | — |
| 2021-12-30 | 1.60 | $1.60 | — |
| 2021-12-29 | 1.60 | $1.60 | — |
| 2021-12-28 | 1.60 | $1.60 | — |
| 2021-12-27 | 1.60 | $1.60 | — |
| 2021-12-23 | 1.60 | $1.60 | — |
| 2021-12-22 | 1.60 | $1.60 | — |
| 2021-12-21 | 1.60 | $1.60 | — |
| 2021-12-20 | 1.60 | $1.60 | — |
| 2021-12-17 | 1.60 | $1.60 | — |
| 2021-12-16 | 1.60 | $1.60 | — |
| 2021-12-15 | 1.60 | $1.60 | — |
| 2021-12-14 | 1.60 | $1.60 | — |
| 2021-12-13 | 1.60 | $1.60 | — |
| 2021-12-10 | 1.60 | $1.60 | — |
| 2021-12-09 | 1.60 | $1.60 | — |
| 2021-12-08 | 1.60 | $1.60 | — |
| 2021-12-07 | 1.60 | $1.60 | — |
| 2021-12-06 | 1.60 | $1.60 | — |
| 2021-12-03 | 1.60 | $1.60 | — |
| 2021-12-02 | 1.60 | $1.60 | — |
| 2021-12-01 | 1.60 | $1.60 | — |
| 2021-11-30 | 1.60 | $1.60 | — |
| 2021-11-29 | 1.60 | $1.60 | — |
| 2021-11-26 | 1.60 | $1.60 | — |
| 2021-11-24 | 1.60 | $1.60 | — |
| 2021-11-23 | 1.60 | $1.60 | — |
| 2021-11-22 | 1.60 | $1.60 | — |
| 2021-11-19 | 1.60 | $1.60 | — |
| 2021-11-18 | 1.60 | $1.60 | — |
| 2021-11-17 | 1.60 | $1.60 | — |
| 2021-11-16 | 1.60 | $1.60 | — |
| 2021-11-15 | 1.60 | $1.60 | — |
| 2021-11-12 | 1.60 | $1.60 | — |
| 2021-11-11 | 1.60 | $1.60 | — |
| 2021-11-10 | 1.60 | $1.60 | — |
| 2021-11-09 | 1.60 | $1.60 | — |
| 2021-11-08 | 1.60 | $1.60 | — |
| 2021-11-05 | 1.60 | $1.60 | — |
| 2021-11-04 | 1.60 | $1.60 | — |
| 2021-11-03 | 1.60 | $1.60 | — |
| 2021-11-02 | 1.60 | $1.60 | — |
| 2021-11-01 | 1.60 | $1.60 | — |
| 2021-10-29 | 1.60 | $1.60 | — |
| 2021-10-28 | 1.60 | $1.60 | — |
| 2021-10-27 | 1.60 | $1.60 | — |
| 2021-10-26 | 1.60 | $1.60 | — |
| 2021-10-25 | 1.60 | $1.60 | — |
| 2021-10-22 | 1.60 | $1.60 | — |
| 2021-10-21 | 1.60 | $1.60 | — |
| 2021-10-20 | 1.60 | $1.60 | — |
| 2021-10-19 | 1.60 | $1.60 | — |
| 2021-10-18 | 1.60 | $1.60 | — |
| 2021-10-15 | 1.60 | $1.60 | — |
| 2021-10-14 | 1.60 | $1.60 | — |
| 2021-10-13 | 1.60 | $1.60 | — |
| 2021-10-12 | 1.60 | $1.60 | — |
| 2021-10-11 | 1.60 | $1.60 | — |
| 2021-10-08 | 1.60 | $1.60 | — |
| 2021-10-07 | 1.60 | $1.60 | — |
| 2021-10-06 | 1.60 | $1.60 | — |
| 2021-10-05 | 1.60 | $1.60 | — |
| 2021-10-04 | 1.60 | $1.60 | — |
| 2021-10-01 | 1.60 | $1.60 | — |
| 2021-09-30 | 1.60 | $1.60 | — |
| 2021-09-29 | 1.60 | $1.60 | — |
| 2021-09-28 | 1.60 | $1.60 | — |
| 2021-09-27 | 1.60 | $1.60 | — |
| 2021-09-24 | 1.60 | $1.60 | — |
| 2021-09-23 | 1.60 | $1.60 | — |
| 2021-09-22 | 1.60 | $1.60 | — |
| 2021-09-21 | 1.60 | $1.60 | — |
| 2021-09-20 | 1.60 | $1.60 | — |
| 2021-09-17 | 1.60 | $1.60 | — |
| 2021-09-16 | 1.60 | $1.60 | — |
| 2021-09-15 | 1.60 | $1.60 | — |
| 2021-09-14 | 1.60 | $1.60 | — |
| 2021-09-13 | 1.60 | $1.60 | — |
| 2021-09-10 | 1.60 | $1.60 | — |
| 2021-09-09 | 1.60 | $1.60 | — |
| 2021-09-08 | 1.60 | $1.60 | — |
| 2021-09-07 | 1.60 | $1.60 | — |
| 2021-09-03 | 1.60 | $1.60 | — |
| 2021-09-02 | 1.60 | $1.60 | — |
| 2021-09-01 | 1.60 | $1.60 | — |
| 2021-08-31 | 1.60 | $1.60 | — |
| 2021-08-30 | 1.60 | $1.60 | — |
| 2021-08-27 | 1.60 | $1.60 | — |
| 2021-08-26 | 1.60 | $1.60 | — |
| 2021-08-25 | 1.60 | $1.60 | — |
| 2021-08-24 | 1.60 | $1.60 | — |
| 2021-08-23 | 1.60 | $1.60 | — |
| 2021-08-20 | 1.60 | $1.60 | — |
| 2021-08-19 | 1.60 | $1.60 | — |
| 2021-08-18 | 1.60 | $1.60 | — |
| 2021-08-17 | 1.60 | $1.60 | — |
| 2021-08-16 | 1.60 | $1.60 | — |
| 2021-08-13 | 1.60 | $1.60 | — |
| 2021-08-12 | 1.60 | $1.60 | — |
| 2021-08-11 | 1.60 | $1.60 | — |
| 2021-08-10 | 1.60 | $1.60 | — |
| 2021-08-09 | 1.60 | $1.60 | — |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
7.84
2024-05-07
Close Price
$7.93
Vol: 153114
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
1.60
Average
4.35
Maximum
7.84
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-05-07 | 7.84 | $7.93 | 153114 |
| 2024-05-06 | 7.80 | $8.04 | 151488 |
| 2024-05-03 | 7.73 | $7.88 | 92577 |
| 2024-05-02 | 7.68 | $7.80 | 112810 |
| 2024-05-01 | 7.64 | $7.65 | 106205 |
| 2024-04-30 | 7.62 | $7.72 | 107875 |
| 2024-04-29 | 7.58 | $7.62 | 162963 |
| 2024-04-26 | 7.56 | $7.66 | 211773 |
| 2024-04-25 | 7.53 | $7.55 | 143988 |
| 2024-04-24 | 7.51 | $7.58 | 140026 |
| 2024-04-23 | 7.49 | $7.53 | 171213 |
| 2024-04-22 | 7.47 | $7.44 | 150826 |
| 2024-04-19 | 7.46 | $7.46 | 85868 |
| 2024-04-18 | 7.45 | $7.31 | 119610 |
| 2024-04-17 | 7.47 | $7.53 | 108814 |
| 2024-04-16 | 7.45 | $7.39 | 105595 |
| 2024-04-15 | 7.45 | $7.44 | 256525 |
| 2024-04-12 | 7.44 | $7.53 | 344307 |
| 2024-04-11 | 7.41 | $7.55 | 270951 |
| 2024-04-10 | 7.37 | $7.38 | 379555 |
| 2024-04-09 | 7.36 | $7.47 | 485517 |
| 2024-04-08 | 7.32 | $7.92 | 11743 |
| 2024-04-05 | 7.19 | $7.47 | 3777 |
| 2024-04-04 | 7.13 | $7.38 | 36321 |
| 2024-04-03 | 7.08 | $7.31 | 64414 |
| 2024-04-02 | 7.03 | $7.02 | 28500 |
| 2024-04-01 | 7.04 | $7.09 | 23526 |
| 2024-03-28 | 7.04 | $7.05 | 11650 |
| 2024-03-27 | 7.04 | $6.95 | 7228 |
| 2024-03-26 | 7.07 | $6.95 | 8362 |
| 2024-03-25 | 7.10 | $7.06 | 1032 |
| 2024-03-22 | 7.12 | $7.01 | 5512 |
| 2024-03-21 | 7.14 | $7.04 | 38773 |
| 2024-03-20 | 7.17 | $7.05 | 13317 |
| 2024-03-19 | 7.19 | $7.18 | 16500 |
| 2024-03-18 | 7.20 | $7.15 | 2200 |
| 2024-03-15 | 7.21 | $7.35 | 807 |
| 2024-03-14 | 7.18 | $7.34 | 500 |
| 2024-03-13 | 7.15 | $6.99 | 3824 |
| 2024-03-12 | 7.18 | $6.86 | 750 |
| 2024-03-11 | 7.25 | $6.89 | 12128 |
| 2024-03-08 | 7.33 | $7.31 | 9949 |
| 2024-03-07 | 7.33 | $7.42 | 5367 |
| 2024-03-06 | 7.30 | $7.21 | 14374 |
| 2024-03-05 | 7.32 | $7.17 | 15091 |
| 2024-03-04 | 7.34 | $7.38 | 8050 |
| 2024-03-01 | 7.33 | $7.42 | 10758 |
| 2024-02-29 | 7.30 | $7.37 | 47885 |
| 2024-02-28 | 7.28 | $7.35 | 12968 |
| 2024-02-27 | 7.26 | $7.21 | 9114 |
| 2024-02-26 | 7.26 | $7.19 | 48850 |
| 2024-02-23 | 7.28 | $7.12 | 10160 |
| 2024-02-22 | 7.30 | $7.13 | 3844 |
| 2024-02-21 | 7.33 | $7.16 | 8988 |
| 2024-02-20 | 7.36 | $7.39 | — |
| 2024-02-16 | 7.34 | $7.39 | 762 |
| 2024-02-15 | 7.32 | $7.28 | 14000 |
| 2024-02-14 | 7.31 | $7.30 | 10000 |
| 2024-02-13 | 7.31 | $7.31 | 15300 |
| 2024-02-12 | 7.29 | $7.35 | 12859 |
| 2024-02-09 | 7.27 | $7.09 | 40013 |
| 2024-02-08 | 7.30 | $7.07 | 18750 |
| 2024-02-07 | 7.33 | $6.99 | 12381 |
| 2024-02-06 | 7.39 | $7.11 | 15899 |
| 2024-02-05 | 7.43 | $7.07 | 64101 |
| 2024-02-02 | 7.49 | $7.18 | 39803 |
| 2024-02-01 | 7.53 | $7.49 | 44365 |
| 2024-01-31 | 7.50 | $7.38 | 88904 |
| 2024-01-30 | 7.50 | $7.52 | 8056 |
| 2024-01-29 | 7.47 | $7.57 | 49962 |
| 2024-01-26 | 7.41 | $7.50 | 12626 |
| 2024-01-25 | 7.36 | $7.52 | 34202 |
| 2024-01-24 | 7.30 | $7.61 | 22842 |
| 2024-01-23 | 7.21 | $7.32 | 9698 |
| 2024-01-22 | 7.16 | $7.37 | 18809 |
| 2024-01-19 | 7.10 | $7.39 | 39142 |
| 2024-01-18 | 7.02 | $7.20 | 11769 |
| 2024-01-17 | 6.96 | $6.95 | 4574 |
| 2024-01-16 | 6.95 | $6.91 | 31358 |
| 2024-01-12 | 6.94 | $6.94 | 9424 |
| 2024-01-11 | 6.93 | $6.70 | 8657 |
| 2024-01-10 | 6.96 | $6.74 | 6500 |
| 2024-01-09 | 6.99 | $6.87 | 1148 |
| 2024-01-08 | 7.00 | $6.76 | 7330 |
| 2024-01-05 | 7.02 | $7.05 | 33921 |
| 2024-01-04 | 6.99 | $7.17 | 21738 |
| 2024-01-03 | 6.93 | $7.02 | 14172 |
| 2024-01-02 | 6.89 | $7.02 | 5339 |
| 2023-12-29 | 6.84 | $6.91 | 16580 |
| 2023-12-28 | 6.81 | $6.85 | 13909 |
| 2023-12-27 | 6.78 | $6.95 | 3178 |
| 2023-12-26 | 6.73 | $7.22 | 8990 |
| 2023-12-22 | 6.61 | $7.25 | 2757 |
| 2023-12-21 | 6.46 | $6.93 | 2490 |
| 2023-12-20 | 6.36 | $6.74 | 7550 |
| 2023-12-19 | 6.28 | $6.67 | 3075 |
| 2023-12-18 | 6.20 | $6.65 | 6524 |
| 2023-12-15 | 6.11 | $6.31 | 13076 |
| 2023-12-14 | 6.09 | $6.13 | 4702 |
| 2023-12-13 | 6.09 | $5.86 | 8540 |
| 2023-12-12 | 6.16 | $5.92 | 25235 |
| 2023-12-11 | 6.23 | $5.94 | 13209 |
| 2023-12-08 | 6.30 | $6.05 | 6295 |
| 2023-12-07 | 6.36 | $6.13 | 37157 |
| 2023-12-06 | 6.42 | $6.13 | 665 |
| 2023-12-05 | 6.48 | $6.20 | 29748 |
| 2023-12-04 | 6.54 | $6.27 | 111472 |
| 2023-12-01 | 6.60 | $6.44 | 1256 |
| 2023-11-30 | 6.62 | $6.31 | 175 |
| 2023-11-29 | 6.68 | $6.33 | 7511 |
| 2023-11-28 | 6.74 | $6.77 | 3600 |
| 2023-11-27 | 6.72 | $6.61 | 1894 |
| 2023-11-24 | 6.73 | $6.80 | 3533 |
| 2023-11-22 | 6.70 | $6.76 | 1768 |
| 2023-11-21 | 6.68 | $6.87 | 11430 |
| 2023-11-20 | 6.62 | $6.85 | 1178 |
| 2023-11-17 | 6.56 | $6.50 | — |
| 2023-11-16 | 6.56 | $6.50 | 13000 |
| 2023-11-15 | 6.56 | $6.63 | 4189 |
| 2023-11-14 | 6.54 | $6.51 | — |
| 2023-11-13 | 6.53 | $6.51 | — |
| 2023-11-10 | 6.53 | $6.51 | 1020 |
| 2023-11-09 | 6.52 | $6.40 | — |
| 2023-11-08 | 6.53 | $6.40 | 500 |
| 2023-11-07 | 6.55 | $6.33 | 3150 |
| 2023-11-06 | 6.58 | $6.67 | 12609 |
| 2023-11-03 | 6.54 | $6.50 | 100 |
| 2023-11-02 | 6.54 | $6.56 | — |
| 2023-11-01 | 6.52 | $6.56 | 7013 |
| 2023-10-31 | 6.49 | $6.50 | — |
| 2023-10-30 | 6.47 | $6.50 | — |
| 2023-10-27 | 6.45 | $6.50 | 450 |
| 2023-10-26 | 6.43 | $6.45 | 4300 |
| 2023-10-25 | 6.41 | $6.64 | 1000 |
| 2023-10-24 | 6.35 | $6.44 | 15778 |
| 2023-10-23 | 6.32 | $6.10 | 61400 |
| 2023-10-20 | 6.35 | $6.18 | 1300 |
| 2023-10-19 | 6.38 | $6.15 | 12183 |
| 2023-10-18 | 6.41 | $6.30 | 7122 |
| 2023-10-17 | 6.41 | $6.41 | 1300 |
| 2023-10-16 | 6.39 | $6.54 | 728 |
| 2023-10-13 | 6.34 | $6.53 | 758 |
| 2023-10-12 | 6.29 | $6.48 | 14200 |
| 2023-10-11 | 6.23 | $6.22 | 1100 |
| 2023-10-10 | 6.22 | $6.20 | 130 |
| 2023-10-09 | 6.21 | $6.29 | 310 |
| 2023-10-06 | 6.18 | $6.08 | 1740 |
| 2023-10-05 | 6.19 | $5.88 | — |
| 2023-10-04 | 6.25 | $5.88 | 7673 |
| 2023-10-03 | 6.31 | $6.13 | 104 |
| 2023-10-02 | 6.32 | $6.14 | 150 |
| 2023-09-29 | 6.34 | $6.28 | 3300 |
| 2023-09-28 | 6.33 | $6.35 | — |
| 2023-09-27 | 6.30 | $6.35 | — |
| 2023-09-26 | 6.26 | $6.35 | 4755 |
| 2023-09-25 | 6.21 | $6.35 | 5000 |
| 2023-09-22 | 6.16 | $6.35 | 2370 |
| 2023-09-21 | 6.10 | $6.25 | 100 |
| 2023-09-20 | 6.05 | $6.20 | 2250 |
| 2023-09-19 | 6.00 | $6.18 | 7082 |
| 2023-09-18 | 5.94 | $6.11 | 29457 |
| 2023-09-15 | 5.89 | $6.02 | 294 |
| 2023-09-14 | 5.85 | $5.80 | — |
| 2023-09-13 | 5.85 | $5.80 | — |
| 2023-09-12 | 5.85 | $5.80 | — |
| 2023-09-11 | 5.85 | $5.80 | 7451 |
| 2023-09-08 | 5.84 | $5.82 | 1500 |
| 2023-09-07 | 5.83 | $5.55 | — |
| 2023-09-06 | 5.88 | $5.55 | 3500 |
| 2023-09-05 | 5.93 | $5.59 | 6745 |
| 2023-09-01 | 5.98 | $5.93 | — |
| 2023-08-31 | 5.97 | $5.93 | 3918 |
| 2023-08-30 | 5.95 | $6.06 | — |
| 2023-08-29 | 5.90 | $6.06 | 5357 |
| 2023-08-28 | 5.85 | $6.06 | 7055 |
| 2023-08-25 | 5.78 | $5.70 | 3390 |
| 2023-08-24 | 5.77 | $5.80 | 2000 |
| 2023-08-23 | 5.75 | $5.69 | 1677 |
| 2023-08-22 | 5.74 | $5.76 | 1390 |
| 2023-08-21 | 5.71 | $5.65 | 12050 |
| 2023-08-18 | 5.70 | $5.83 | 171 |
| 2023-08-17 | 5.65 | $5.60 | — |
| 2023-08-16 | 5.64 | $5.60 | — |
| 2023-08-15 | 5.63 | $5.60 | 1800 |
| 2023-08-14 | 5.61 | $5.67 | — |
| 2023-08-11 | 5.58 | $5.67 | 200 |
| 2023-08-10 | 5.54 | $5.72 | 7300 |
| 2023-08-09 | 5.48 | $5.50 | — |
| 2023-08-08 | 5.45 | $5.50 | 500 |
| 2023-08-07 | 5.43 | $5.53 | — |
| 2023-08-04 | 5.39 | $5.53 | 1507 |
| 2023-08-03 | 5.34 | $5.54 | 8726 |
| 2023-08-02 | 5.28 | $5.27 | 1500 |
| 2023-08-01 | 5.27 | $5.45 | 2454 |
| 2023-07-31 | 5.22 | $5.34 | 10145 |
| 2023-07-28 | 5.19 | $5.15 | 4810 |
| 2023-07-27 | 5.19 | $5.25 | — |
| 2023-07-26 | 5.16 | $5.25 | 6500 |
| 2023-07-25 | 5.14 | $5.25 | 7400 |
| 2023-07-24 | 5.10 | $5.24 | 10800 |
| 2023-07-21 | 5.07 | $5.07 | — |
| 2023-07-20 | 5.06 | $5.07 | — |
| 2023-07-19 | 5.05 | $5.07 | 3650 |
| 2023-07-18 | 5.04 | $5.05 | 7283 |
| 2023-07-17 | 5.04 | $5.09 | 11865 |
| 2023-07-14 | 5.02 | $5.17 | 3075 |
| 2023-07-13 | 4.98 | $5.20 | 6400 |
| 2023-07-12 | 4.93 | $5.30 | 1500 |
| 2023-07-11 | 4.86 | $5.16 | 4500 |
| 2023-07-10 | 4.80 | $5.10 | 30500 |
| 2023-07-07 | 4.74 | $4.92 | 400 |
| 2023-07-06 | 4.71 | $4.74 | — |
| 2023-07-05 | 4.72 | $4.74 | — |
| 2023-07-03 | 4.73 | $4.74 | — |
| 2023-06-30 | 4.74 | $4.74 | 200 |
| 2023-06-29 | 4.75 | $4.66 | — |
| 2023-06-28 | 4.78 | $4.66 | 330 |
| 2023-06-27 | 4.82 | $4.75 | — |
| 2023-06-26 | 4.84 | $4.75 | 1100 |
| 2023-06-23 | 4.87 | $4.83 | 7300 |
| 2023-06-22 | 4.89 | $5.05 | 200 |
| 2023-06-21 | 4.86 | $4.95 | — |
| 2023-06-20 | 4.85 | $4.95 | 605 |
| 2023-06-16 | 4.84 | $5.21 | 2000 |
| 2023-06-15 | 4.78 | $4.90 | — |
| 2023-06-14 | 4.77 | $4.90 | — |
| 2023-06-13 | 4.76 | $4.90 | — |
| 2023-06-12 | 4.75 | $4.90 | 14791 |
| 2023-06-09 | 4.74 | $5.00 | 38600 |
| 2023-06-08 | 4.71 | $4.75 | — |
| 2023-06-07 | 4.72 | $4.75 | 3200 |
| 2023-06-06 | 4.74 | $4.61 | 96223 |
| 2023-06-05 | 4.80 | $4.75 | 49517 |
| 2023-06-02 | 4.83 | $4.70 | — |
| 2023-06-01 | 4.88 | $4.70 | 2000 |
| 2023-05-31 | 4.94 | $4.69 | 5600 |
| 2023-05-30 | 5.02 | $5.03 | 464 |
| 2023-05-26 | 5.03 | $5.10 | 100 |
| 2023-05-25 | 5.04 | $5.10 | — |
| 2023-05-24 | 5.04 | $5.10 | 3000 |
| 2023-05-23 | 5.05 | $5.20 | 1009 |
| 2023-05-22 | 5.03 | $5.20 | 649 |
| 2023-05-19 | 5.02 | $5.35 | 600 |
| 2023-05-18 | 4.97 | $5.10 | — |
| 2023-05-17 | 4.98 | $5.10 | — |
| 2023-05-16 | 4.98 | $5.10 | 150 |
| 2023-05-15 | 4.98 | $5.01 | 540 |
| 2023-05-12 | 5.01 | $5.00 | 1559 |
| 2023-05-11 | 5.04 | $4.92 | — |
| 2023-05-10 | 5.10 | $4.92 | — |
| 2023-05-09 | 5.16 | $4.92 | 1500 |
| 2023-05-08 | 5.24 | $4.99 | — |
| 2023-05-05 | 5.32 | $4.99 | — |
| 2023-05-04 | 5.42 | $4.99 | 100 |
| 2023-05-03 | 5.52 | $5.20 | 3518 |
| 2023-05-02 | 5.61 | $5.40 | — |
| 2023-05-01 | 5.66 | $5.40 | — |
| 2023-04-28 | 5.72 | $5.40 | 250 |
| 2023-04-27 | 5.80 | $5.50 | — |
| 2023-04-26 | 5.86 | $5.50 | 6000 |
| 2023-04-25 | 5.94 | $5.88 | — |
| 2023-04-24 | 5.95 | $5.88 | — |
| 2023-04-21 | 5.95 | $5.88 | 105 |
| 2023-04-20 | 5.96 | $5.88 | 100 |
| 2023-04-19 | 5.97 | $6.13 | — |
| 2023-04-18 | 5.93 | $6.13 | 6289 |
| 2023-04-17 | 5.88 | $5.84 | 4925 |
| 2023-04-14 | 5.89 | $5.62 | 479 |
| 2023-04-13 | 5.94 | $5.90 | 1169 |
| 2023-04-12 | 5.94 | $5.90 | — |
| 2023-04-11 | 5.94 | $5.90 | — |
| 2023-04-10 | 5.94 | $5.90 | — |
| 2023-04-06 | 5.93 | $5.90 | — |
| 2023-04-05 | 5.93 | $5.90 | — |
| 2023-04-04 | 5.93 | $5.90 | — |
| 2023-04-03 | 5.92 | $5.90 | 259 |
| 2023-03-31 | 5.92 | $5.90 | — |
| 2023-03-30 | 5.91 | $5.90 | — |
| 2023-03-29 | 5.90 | $5.90 | — |
| 2023-03-28 | 5.89 | $5.90 | — |
| 2023-03-27 | 5.87 | $5.90 | — |
| 2023-03-24 | 5.85 | $5.90 | — |
| 2023-03-23 | 5.83 | $5.90 | — |
| 2023-03-22 | 5.81 | $5.90 | — |
| 2023-03-21 | 5.78 | $5.90 | 200 |
| 2023-03-20 | 5.75 | $5.55 | — |
| 2023-03-17 | 5.78 | $5.55 | — |
| 2023-03-16 | 5.82 | $5.55 | — |
| 2023-03-15 | 5.86 | $5.55 | 411 |
| 2023-03-14 | 5.91 | $5.82 | 200 |
| 2023-03-13 | 5.91 | $5.55 | 7350 |
| 2023-03-10 | 5.97 | $5.75 | 400 |
| 2023-03-09 | 6.00 | $6.00 | — |
| 2023-03-08 | 5.97 | $6.00 | — |
| 2023-03-07 | 5.94 | $6.00 | — |
| 2023-03-06 | 5.90 | $6.00 | 501 |
| 2023-03-03 | 5.85 | $6.25 | 2700 |
| 2023-03-02 | 5.74 | $6.25 | 200 |
| 2023-03-01 | 5.61 | $6.25 | — |
| 2023-02-28 | 5.47 | $6.25 | 20875 |
| 2023-02-27 | 5.30 | $5.31 | — |
| 2023-02-24 | 5.30 | $5.31 | — |
| 2023-02-23 | 5.29 | $5.31 | — |
| 2023-02-22 | 5.29 | $5.31 | — |
| 2023-02-21 | 5.29 | $5.31 | — |
| 2023-02-17 | 5.29 | $5.31 | — |
| 2023-02-16 | 5.29 | $5.31 | — |
| 2023-02-15 | 5.29 | $5.31 | — |
| 2023-02-14 | 5.29 | $5.31 | — |
| 2023-02-13 | 5.29 | $5.31 | — |
| 2023-02-10 | 5.29 | $5.31 | — |
| 2023-02-09 | 5.29 | $5.31 | — |
| 2023-02-08 | 5.29 | $5.31 | — |
| 2023-02-07 | 5.28 | $5.31 | 175 |
| 2023-02-06 | 5.28 | $5.16 | — |
| 2023-02-03 | 5.31 | $5.16 | — |
| 2023-02-02 | 5.35 | $5.16 | — |
| 2023-02-01 | 5.39 | $5.16 | — |
| 2023-01-31 | 5.44 | $5.16 | — |
| 2023-01-30 | 5.50 | $5.16 | — |
| 2023-01-27 | 5.57 | $5.16 | — |
| 2023-01-26 | 5.64 | $5.16 | 175 |
| 2023-01-25 | 5.73 | $5.85 | — |
| 2023-01-24 | 5.68 | $5.85 | 1000 |
| 2023-01-23 | 5.63 | $6.16 | 135 |
| 2023-01-20 | 5.50 | $5.89 | — |
| 2023-01-19 | 5.41 | $5.89 | — |
| 2023-01-18 | 5.30 | $5.89 | — |
| 2023-01-17 | 5.18 | $5.89 | 1000 |
| 2023-01-13 | 5.04 | $5.47 | 1600 |
| 2023-01-12 | 4.96 | $4.82 | — |
| 2023-01-11 | 5.01 | $4.82 | — |
| 2023-01-10 | 5.06 | $4.82 | — |
| 2023-01-09 | 5.13 | $4.82 | — |
| 2023-01-06 | 5.20 | $4.82 | — |
| 2023-01-05 | 5.29 | $4.82 | 500 |
| 2023-01-04 | 5.40 | $4.90 | 10600 |
| 2023-01-03 | 5.50 | $5.28 | — |
| 2022-12-30 | 5.54 | $5.28 | — |
| 2022-12-29 | 5.59 | $5.28 | — |
| 2022-12-28 | 5.64 | $5.28 | 3410 |
| 2022-12-27 | 5.70 | $5.50 | 477 |
| 2022-12-23 | 5.73 | $5.67 | — |
| 2022-12-22 | 5.72 | $5.67 | — |
| 2022-12-21 | 5.71 | $5.67 | — |
| 2022-12-20 | 5.69 | $5.67 | 2184 |
| 2022-12-19 | 5.68 | $5.65 | — |
| 2022-12-16 | 5.66 | $5.65 | — |
| 2022-12-15 | 5.64 | $5.65 | 386 |
| 2022-12-14 | 5.61 | $5.33 | — |
| 2022-12-13 | 5.65 | $5.33 | — |
| 2022-12-12 | 5.68 | $5.33 | — |
| 2022-12-09 | 5.73 | $5.33 | 518 |
| 2022-12-08 | 5.78 | $5.55 | 2000 |
| 2022-12-07 | 5.79 | $5.50 | 336 |
| 2022-12-06 | 5.81 | $5.46 | — |
| 2022-12-05 | 5.84 | $5.46 | 10000 |
| 2022-12-02 | 5.87 | $5.90 | — |
| 2022-12-01 | 5.81 | $5.90 | — |
| 2022-11-30 | 5.74 | $5.90 | — |
| 2022-11-29 | 5.66 | $5.90 | — |
| 2022-11-28 | 5.56 | $5.90 | — |
| 2022-11-25 | 5.44 | $5.90 | — |
| 2022-11-23 | 5.30 | $5.90 | 686 |
| 2022-11-22 | 5.14 | $5.52 | — |
| 2022-11-21 | 5.03 | $5.52 | 500 |
| 2022-11-18 | 4.90 | $4.78 | — |
| 2022-11-17 | 4.90 | $4.78 | — |
| 2022-11-16 | 4.90 | $4.78 | — |
| 2022-11-15 | 4.91 | $4.78 | — |
| 2022-11-14 | 4.91 | $4.78 | — |
| 2022-11-11 | 4.91 | $4.78 | — |
| 2022-11-10 | 4.91 | $4.78 | — |
| 2022-11-09 | 4.90 | $4.78 | — |
| 2022-11-08 | 4.90 | $4.78 | — |
| 2022-11-07 | 4.89 | $4.78 | — |
| 2022-11-04 | 4.88 | $4.78 | — |
| 2022-11-03 | 4.87 | $4.78 | — |
| 2022-11-02 | 4.85 | $4.78 | — |
| 2022-11-01 | 4.82 | $4.78 | — |
| 2022-10-31 | 4.80 | $4.78 | — |
| 2022-10-28 | 4.76 | $4.78 | — |
| 2022-10-27 | 4.72 | $4.78 | — |
| 2022-10-26 | 4.67 | $4.78 | — |
| 2022-10-25 | 4.61 | $4.78 | — |
| 2022-10-24 | 4.53 | $4.78 | — |
| 2022-10-21 | 4.45 | $4.78 | — |
| 2022-10-20 | 4.35 | $4.78 | — |
| 2022-10-19 | 4.23 | $4.78 | — |
| 2022-10-18 | 4.09 | $4.78 | 3500 |
| 2022-10-17 | 3.93 | $4.68 | 1000 |
| 2022-10-14 | 3.76 | $3.75 | — |
| 2022-10-13 | 3.76 | $3.75 | — |
| 2022-10-12 | 3.76 | $3.75 | — |
| 2022-10-11 | 3.76 | $3.75 | — |
| 2022-10-10 | 3.76 | $3.75 | — |
| 2022-10-07 | 3.76 | $3.75 | — |
| 2022-10-06 | 3.76 | $3.75 | — |
| 2022-10-05 | 3.76 | $3.75 | — |
| 2022-10-04 | 3.77 | $3.75 | — |
| 2022-10-03 | 3.77 | $3.75 | — |
| 2022-09-30 | 3.77 | $3.75 | — |
| 2022-09-29 | 3.77 | $3.75 | — |
| 2022-09-28 | 3.77 | $3.75 | — |
| 2022-09-27 | 3.77 | $3.75 | — |
| 2022-09-26 | 3.77 | $3.75 | — |
| 2022-09-23 | 3.77 | $3.75 | — |
| 2022-09-22 | 3.78 | $3.75 | — |
| 2022-09-21 | 3.78 | $3.75 | — |
| 2022-09-20 | 3.78 | $3.75 | — |
| 2022-09-19 | 3.78 | $3.75 | — |
| 2022-09-16 | 3.78 | $3.75 | — |
| 2022-09-15 | 3.79 | $3.75 | — |
| 2022-09-14 | 3.79 | $3.75 | — |
| 2022-09-13 | 3.79 | $3.75 | — |
| 2022-09-12 | 3.79 | $3.75 | — |
| 2022-09-09 | 3.80 | $3.75 | — |
| 2022-09-08 | 3.80 | $3.75 | — |
| 2022-09-07 | 3.80 | $3.75 | — |
| 2022-09-06 | 3.80 | $3.75 | — |
| 2022-09-02 | 3.81 | $3.75 | — |
| 2022-09-01 | 3.81 | $3.75 | — |
| 2022-08-31 | 3.81 | $3.75 | — |
| 2022-08-30 | 3.81 | $3.75 | — |
| 2022-08-29 | 3.82 | $3.75 | — |
| 2022-08-26 | 3.82 | $3.75 | — |
| 2022-08-25 | 3.82 | $3.75 | — |
| 2022-08-24 | 3.82 | $3.75 | — |
| 2022-08-23 | 3.82 | $3.75 | — |
| 2022-08-22 | 3.82 | $3.75 | — |
| 2022-08-19 | 3.82 | $3.75 | — |
| 2022-08-18 | 3.81 | $3.75 | — |
| 2022-08-17 | 3.81 | $3.75 | — |
| 2022-08-16 | 3.80 | $3.75 | — |
| 2022-08-15 | 3.80 | $3.75 | — |
| 2022-08-12 | 3.79 | $3.75 | — |
| 2022-08-11 | 3.78 | $3.75 | — |
| 2022-08-10 | 3.76 | $3.75 | — |
| 2022-08-09 | 3.74 | $3.75 | — |
| 2022-08-08 | 3.72 | $3.75 | — |
| 2022-08-05 | 3.70 | $3.75 | — |
| 2022-08-04 | 3.66 | $3.75 | — |
| 2022-08-03 | 3.63 | $3.75 | — |
| 2022-08-02 | 3.58 | $3.75 | — |
| 2022-08-01 | 3.53 | $3.75 | 200 |
| 2022-07-29 | 3.46 | $3.40 | — |
| 2022-07-28 | 3.46 | $3.40 | — |
| 2022-07-27 | 3.46 | $3.40 | — |
| 2022-07-26 | 3.46 | $3.40 | — |
| 2022-07-25 | 3.46 | $3.40 | — |
| 2022-07-22 | 3.46 | $3.40 | — |
| 2022-07-21 | 3.46 | $3.40 | — |
| 2022-07-20 | 3.45 | $3.40 | 1000 |
| 2022-07-19 | 3.44 | $3.09 | — |
| 2022-07-18 | 3.50 | $3.09 | — |
| 2022-07-15 | 3.56 | $3.09 | 500 |
| 2022-07-14 | 3.63 | $3.45 | — |
| 2022-07-13 | 3.64 | $3.45 | — |
| 2022-07-12 | 3.65 | $3.45 | — |
| 2022-07-11 | 3.65 | $3.45 | — |
| 2022-07-08 | 3.66 | $3.45 | — |
| 2022-07-07 | 3.66 | $3.45 | — |
| 2022-07-06 | 3.66 | $3.45 | — |
| 2022-07-05 | 3.66 | $3.45 | — |
| 2022-07-01 | 3.66 | $3.45 | — |
| 2022-06-30 | 3.65 | $3.45 | — |
| 2022-06-29 | 3.64 | $3.45 | — |
| 2022-06-28 | 3.62 | $3.45 | — |
| 2022-06-27 | 3.60 | $3.45 | — |
| 2022-06-24 | 3.58 | $3.45 | — |
| 2022-06-23 | 3.54 | $3.45 | 500 |
| 2022-06-22 | 3.50 | $3.37 | — |
| 2022-06-21 | 3.47 | $3.37 | — |
| 2022-06-17 | 3.43 | $3.37 | — |
| 2022-06-16 | 3.37 | $3.37 | — |
| 2022-06-15 | 3.31 | $3.37 | — |
| 2022-06-14 | 3.23 | $3.37 | — |
| 2022-06-13 | 3.13 | $3.37 | — |
| 2022-06-10 | 3.02 | $3.37 | — |
| 2022-06-09 | 2.89 | $3.37 | — |
| 2022-06-08 | 2.73 | $3.37 | 3000 |
| 2022-06-07 | 2.54 | $3.50 | 200 |
| 2022-06-06 | 2.29 | $3.75 | 1000 |
| 2022-06-03 | 1.95 | $3.55 | 14085 |
| 2022-06-02 | 1.60 | $1.60 | — |
| 2022-06-01 | 1.60 | $1.60 | — |
| 2022-05-31 | 1.60 | $1.60 | — |
| 2022-05-27 | 1.60 | $1.60 | — |
| 2022-05-26 | 1.60 | $1.60 | — |
| 2022-05-25 | 1.60 | $1.60 | — |
| 2022-05-24 | 1.60 | $1.60 | — |
| 2022-05-23 | 1.60 | $1.60 | — |
| 2022-05-20 | 1.60 | $1.60 | — |
| 2022-05-19 | 1.60 | $1.60 | — |
| 2022-05-18 | 1.60 | $1.60 | — |
| 2022-05-17 | 1.60 | $1.60 | — |
| 2022-05-16 | 1.60 | $1.60 | — |
| 2022-05-13 | 1.60 | $1.60 | — |
| 2022-05-12 | 1.60 | $1.60 | — |
| 2022-05-11 | 1.60 | $1.60 | — |
| 2022-05-10 | 1.60 | $1.60 | — |
| 2022-05-09 | 1.60 | $1.60 | — |
| 2022-05-06 | 1.60 | $1.60 | — |
| 2022-05-05 | 1.60 | $1.60 | — |
| 2022-05-04 | 1.60 | $1.60 | — |
| 2022-05-03 | 1.60 | $1.60 | — |
| 2022-05-02 | 1.60 | $1.60 | — |
| 2022-04-29 | 1.60 | $1.60 | — |
| 2022-04-28 | 1.60 | $1.60 | — |
| 2022-04-27 | 1.60 | $1.60 | — |
| 2022-04-26 | 1.60 | $1.60 | — |
| 2022-04-25 | 1.60 | $1.60 | — |
| 2022-04-22 | 1.60 | $1.60 | — |
| 2022-04-21 | 1.60 | $1.60 | — |
| 2022-04-20 | 1.60 | $1.60 | — |
| 2022-04-19 | 1.60 | $1.60 | — |
| 2022-04-18 | 1.60 | $1.60 | — |
| 2022-04-14 | 1.60 | $1.60 | — |
| 2022-04-13 | 1.60 | $1.60 | — |
| 2022-04-12 | 1.60 | $1.60 | — |
| 2022-04-11 | 1.60 | $1.60 | — |
| 2022-04-08 | 1.60 | $1.60 | — |
| 2022-04-07 | 1.60 | $1.60 | — |
| 2022-04-06 | 1.60 | $1.60 | — |
| 2022-04-05 | 1.60 | $1.60 | — |
| 2022-04-04 | 1.60 | $1.60 | — |
| 2022-04-01 | 1.60 | $1.60 | — |
| 2022-03-31 | 1.60 | $1.60 | — |
| 2022-03-30 | 1.60 | $1.60 | — |
| 2022-03-29 | 1.60 | $1.60 | — |
| 2022-03-28 | 1.60 | $1.60 | — |
| 2022-03-25 | 1.60 | $1.60 | — |
| 2022-03-24 | 1.60 | $1.60 | — |
| 2022-03-23 | 1.60 | $1.60 | — |
| 2022-03-22 | 1.60 | $1.60 | — |
| 2022-03-21 | 1.60 | $1.60 | — |
| 2022-03-18 | 1.60 | $1.60 | — |
| 2022-03-17 | 1.60 | $1.60 | — |
| 2022-03-16 | 1.60 | $1.60 | — |
| 2022-03-15 | 1.60 | $1.60 | — |
| 2022-03-14 | 1.60 | $1.60 | — |
| 2022-03-11 | 1.60 | $1.60 | — |
| 2022-03-10 | 1.60 | $1.60 | — |
| 2022-03-09 | 1.60 | $1.60 | — |
| 2022-03-08 | 1.60 | $1.60 | — |
| 2022-03-07 | 1.60 | $1.60 | — |
| 2022-03-04 | 1.60 | $1.60 | — |
| 2022-03-03 | 1.60 | $1.60 | — |
| 2022-03-02 | 1.60 | $1.60 | — |
| 2022-03-01 | 1.60 | $1.60 | — |
| 2022-02-28 | 1.60 | $1.60 | — |
| 2022-02-25 | 1.60 | $1.60 | — |
| 2022-02-24 | 1.60 | $1.60 | — |
| 2022-02-23 | 1.60 | $1.60 | — |
| 2022-02-22 | 1.60 | $1.60 | — |
| 2022-02-18 | 1.60 | $1.60 | — |
| 2022-02-17 | 1.60 | $1.60 | — |
| 2022-02-16 | 1.60 | $1.60 | — |
| 2022-02-15 | 1.60 | $1.60 | — |
| 2022-02-14 | 1.60 | $1.60 | — |
| 2022-02-11 | 1.60 | $1.60 | — |
| 2022-02-10 | 1.60 | $1.60 | — |
| 2022-02-09 | 1.60 | $1.60 | — |
| 2022-02-08 | 1.60 | $1.60 | — |
| 2022-02-07 | 1.60 | $1.60 | — |
| 2022-02-04 | 1.60 | $1.60 | — |
| 2022-02-03 | 1.60 | $1.60 | — |
| 2022-02-02 | 1.60 | $1.60 | — |
| 2022-02-01 | 1.60 | $1.60 | — |
| 2022-01-31 | 1.60 | $1.60 | — |
| 2022-01-28 | 1.60 | $1.60 | — |
| 2022-01-27 | 1.60 | $1.60 | — |
| 2022-01-26 | 1.60 | $1.60 | — |
| 2022-01-25 | 1.60 | $1.60 | — |
| 2022-01-24 | 1.60 | $1.60 | — |
| 2022-01-21 | 1.60 | $1.60 | — |
| 2022-01-20 | 1.60 | $1.60 | — |
| 2022-01-19 | 1.60 | $1.60 | — |
| 2022-01-18 | 1.60 | $1.60 | — |
| 2022-01-14 | 1.60 | $1.60 | — |
| 2022-01-13 | 1.60 | $1.60 | — |
| 2022-01-12 | 1.60 | $1.60 | — |
| 2022-01-11 | 1.60 | $1.60 | — |
| 2022-01-10 | 1.60 | $1.60 | — |
| 2022-01-07 | 1.60 | $1.60 | — |
| 2022-01-06 | 1.60 | $1.60 | — |
| 2022-01-05 | 1.60 | $1.60 | — |
| 2022-01-04 | 1.60 | $1.60 | — |
| 2022-01-03 | 1.60 | $1.60 | — |
| 2021-12-31 | 1.60 | $1.60 | — |
| 2021-12-30 | 1.60 | $1.60 | — |
| 2021-12-29 | 1.60 | $1.60 | — |
| 2021-12-28 | 1.60 | $1.60 | — |
| 2021-12-27 | 1.60 | $1.60 | — |
| 2021-12-23 | 1.60 | $1.60 | — |
| 2021-12-22 | 1.60 | $1.60 | — |
| 2021-12-21 | 1.60 | $1.60 | — |
| 2021-12-20 | 1.60 | $1.60 | — |
| 2021-12-17 | 1.60 | $1.60 | — |
| 2021-12-16 | 1.60 | $1.60 | — |
| 2021-12-15 | 1.60 | $1.60 | — |
| 2021-12-14 | 1.60 | $1.60 | — |
| 2021-12-13 | 1.60 | $1.60 | — |
| 2021-12-10 | 1.60 | $1.60 | — |
| 2021-12-09 | 1.60 | $1.60 | — |
| 2021-12-08 | 1.60 | $1.60 | — |
| 2021-12-07 | 1.60 | $1.60 | — |
| 2021-12-06 | 1.60 | $1.60 | — |
| 2021-12-03 | 1.60 | $1.60 | — |
| 2021-12-02 | 1.60 | $1.60 | — |
| 2021-12-01 | 1.60 | $1.60 | — |
| 2021-11-30 | 1.60 | $1.60 | — |
| 2021-11-29 | 1.60 | $1.60 | — |
| 2021-11-26 | 1.60 | $1.60 | — |
| 2021-11-24 | 1.60 | $1.60 | — |
| 2021-11-23 | 1.60 | $1.60 | — |
| 2021-11-22 | 1.60 | $1.60 | — |
| 2021-11-19 | 1.60 | $1.60 | — |
| 2021-11-18 | 1.60 | $1.60 | — |
| 2021-11-17 | 1.60 | $1.60 | — |
| 2021-11-16 | 1.60 | $1.60 | — |
| 2021-11-15 | 1.60 | $1.60 | — |
| 2021-11-12 | 1.60 | $1.60 | — |
| 2021-11-11 | 1.60 | $1.60 | — |
| 2021-11-10 | 1.60 | $1.60 | — |
| 2021-11-09 | 1.60 | $1.60 | — |
| 2021-11-08 | 1.60 | $1.60 | — |
| 2021-11-05 | 1.60 | $1.60 | — |
| 2021-11-04 | 1.60 | $1.60 | — |
| 2021-11-03 | 1.60 | $1.60 | — |
| 2021-11-02 | 1.60 | $1.60 | — |
| 2021-11-01 | 1.60 | $1.60 | — |
| 2021-10-29 | 1.60 | $1.60 | — |
| 2021-10-28 | 1.60 | $1.60 | — |
| 2021-10-27 | 1.60 | $1.60 | — |
| 2021-10-26 | 1.60 | $1.60 | — |
| 2021-10-25 | 1.60 | $1.60 | — |
| 2021-10-22 | 1.60 | $1.60 | — |
| 2021-10-21 | 1.60 | $1.60 | — |
| 2021-10-20 | 1.60 | $1.60 | — |
| 2021-10-19 | 1.60 | $1.60 | — |
| 2021-10-18 | 1.60 | $1.60 | — |
| 2021-10-15 | 1.60 | $1.60 | — |
| 2021-10-14 | 1.60 | $1.60 | — |
| 2021-10-13 | 1.60 | $1.60 | — |
| 2021-10-12 | 1.60 | $1.60 | — |
| 2021-10-11 | 1.60 | $1.60 | — |
| 2021-10-08 | 1.60 | $1.60 | — |
| 2021-10-07 | 1.60 | $1.60 | — |
| 2021-10-06 | 1.60 | $1.60 | — |
| 2021-10-05 | 1.60 | $1.60 | — |
| 2021-10-04 | 1.60 | $1.60 | — |
| 2021-10-01 | 1.60 | $1.60 | — |
| 2021-09-30 | 1.60 | $1.60 | — |
| 2021-09-29 | 1.60 | $1.60 | — |
| 2021-09-28 | 1.60 | $1.60 | — |
| 2021-09-27 | 1.60 | $1.60 | — |
| 2021-09-24 | 1.60 | $1.60 | — |
| 2021-09-23 | 1.60 | $1.60 | — |
| 2021-09-22 | 1.60 | $1.60 | — |
| 2021-09-21 | 1.60 | $1.60 | — |
| 2021-09-20 | 1.60 | $1.60 | — |
| 2021-09-17 | 1.60 | $1.60 | — |
| 2021-09-16 | 1.60 | $1.60 | — |
| 2021-09-15 | 1.60 | $1.60 | — |
| 2021-09-14 | 1.60 | $1.60 | — |
| 2021-09-13 | 1.60 | $1.60 | — |
| 2021-09-10 | 1.60 | $1.60 | — |
| 2021-09-09 | 1.60 | $1.60 | — |
| 2021-09-08 | 1.60 | $1.60 | — |
| 2021-09-07 | 1.60 | $1.60 | — |
| 2021-09-03 | 1.60 | $1.60 | — |
| 2021-09-02 | 1.60 | $1.60 | — |
| 2021-09-01 | 1.60 | $1.60 | — |
| 2021-08-31 | 1.60 | $1.60 | — |
| 2021-08-30 | 1.60 | $1.60 | — |
| 2021-08-27 | 1.60 | $1.60 | — |
| 2021-08-26 | 1.60 | $1.60 | — |
| 2021-08-25 | 1.60 | $1.60 | — |
| 2021-08-24 | 1.60 | $1.60 | — |
| 2021-08-23 | 1.60 | $1.60 | — |
| 2021-08-20 | 1.60 | $1.60 | — |
| 2021-08-19 | 1.60 | $1.60 | — |
| 2021-08-18 | 1.60 | $1.60 | — |
| 2021-08-17 | 1.60 | $1.60 | — |
| 2021-08-16 | 1.60 | $1.60 | — |
| 2021-08-13 | 1.60 | $1.60 | — |
| 2021-08-12 | 1.60 | $1.60 | — |
| 2021-08-11 | 1.60 | $1.60 | — |
| 2021-08-10 | 1.60 | $1.60 | — |
| 2021-08-09 | 1.60 | $1.60 | — |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
7.92
2024-05-07
Close Price
$7.93
Vol: 153114
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
1.60
Average
4.35
Maximum
7.92
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-05-07 | 7.92 | $7.93 | 153114 |
| 2024-05-06 | 7.88 | $8.04 | 151488 |
| 2024-05-03 | 7.79 | $7.88 | 92577 |
| 2024-05-02 | 7.73 | $7.80 | 112810 |
| 2024-05-01 | 7.68 | $7.65 | 106205 |
| 2024-04-30 | 7.67 | $7.72 | 107875 |
| 2024-04-29 | 7.62 | $7.62 | 162963 |
| 2024-04-26 | 7.60 | $7.66 | 211773 |
| 2024-04-25 | 7.56 | $7.55 | 143988 |
| 2024-04-24 | 7.55 | $7.58 | 140026 |
| 2024-04-23 | 7.52 | $7.53 | 171213 |
| 2024-04-22 | 7.50 | $7.44 | 150826 |
| 2024-04-19 | 7.50 | $7.46 | 85868 |
| 2024-04-18 | 7.50 | $7.31 | 119610 |
| 2024-04-17 | 7.54 | $7.53 | 108814 |
| 2024-04-16 | 7.51 | $7.39 | 105595 |
| 2024-04-15 | 7.53 | $7.44 | 256525 |
| 2024-04-12 | 7.53 | $7.53 | 344307 |
| 2024-04-11 | 7.50 | $7.55 | 270951 |
| 2024-04-10 | 7.45 | $7.38 | 379555 |
| 2024-04-09 | 7.45 | $7.47 | 485517 |
| 2024-04-08 | 7.41 | $7.92 | 11743 |
| 2024-04-05 | 7.22 | $7.47 | 3777 |
| 2024-04-04 | 7.13 | $7.38 | 36321 |
| 2024-04-03 | 7.06 | $7.31 | 64414 |
| 2024-04-02 | 6.99 | $7.02 | 28500 |
| 2024-04-01 | 6.99 | $7.09 | 23526 |
| 2024-03-28 | 6.98 | $7.05 | 11650 |
| 2024-03-27 | 6.97 | $6.95 | 7228 |
| 2024-03-26 | 7.00 | $6.95 | 8362 |
| 2024-03-25 | 7.04 | $7.06 | 1032 |
| 2024-03-22 | 7.05 | $7.01 | 5512 |
| 2024-03-21 | 7.09 | $7.04 | 38773 |
| 2024-03-20 | 7.11 | $7.05 | 13317 |
| 2024-03-19 | 7.15 | $7.18 | 16500 |
| 2024-03-18 | 7.15 | $7.15 | 2200 |
| 2024-03-15 | 7.16 | $7.35 | 807 |
| 2024-03-14 | 7.11 | $7.34 | 500 |
| 2024-03-13 | 7.05 | $6.99 | 3824 |
| 2024-03-12 | 7.10 | $6.86 | 750 |
| 2024-03-11 | 7.19 | $6.89 | 12128 |
| 2024-03-08 | 7.30 | $7.31 | 9949 |
| 2024-03-07 | 7.30 | $7.42 | 5367 |
| 2024-03-06 | 7.26 | $7.21 | 14374 |
| 2024-03-05 | 7.28 | $7.17 | 15091 |
| 2024-03-04 | 7.32 | $7.38 | 8050 |
| 2024-03-01 | 7.29 | $7.42 | 10758 |
| 2024-02-29 | 7.25 | $7.37 | 47885 |
| 2024-02-28 | 7.22 | $7.35 | 12968 |
| 2024-02-27 | 7.19 | $7.21 | 9114 |
| 2024-02-26 | 7.19 | $7.19 | 48850 |
| 2024-02-23 | 7.20 | $7.12 | 10160 |
| 2024-02-22 | 7.24 | $7.13 | 3844 |
| 2024-02-21 | 7.28 | $7.16 | 8988 |
| 2024-02-20 | 7.31 | $7.39 | — |
| 2024-02-16 | 7.29 | $7.39 | 762 |
| 2024-02-15 | 7.25 | $7.28 | 14000 |
| 2024-02-14 | 7.25 | $7.30 | 10000 |
| 2024-02-13 | 7.24 | $7.31 | 15300 |
| 2024-02-12 | 7.22 | $7.35 | 12859 |
| 2024-02-09 | 7.18 | $7.09 | 40013 |
| 2024-02-08 | 7.22 | $7.07 | 18750 |
| 2024-02-07 | 7.27 | $6.99 | 12381 |
| 2024-02-06 | 7.35 | $7.11 | 15899 |
| 2024-02-05 | 7.42 | $7.07 | 64101 |
| 2024-02-02 | 7.51 | $7.18 | 39803 |
| 2024-02-01 | 7.58 | $7.49 | 44365 |
| 2024-01-31 | 7.57 | $7.38 | 88904 |
| 2024-01-30 | 7.59 | $7.52 | 8056 |
| 2024-01-29 | 7.56 | $7.57 | 49962 |
| 2024-01-26 | 7.51 | $7.50 | 12626 |
| 2024-01-25 | 7.46 | $7.52 | 34202 |
| 2024-01-24 | 7.39 | $7.61 | 22842 |
| 2024-01-23 | 7.28 | $7.32 | 9698 |
| 2024-01-22 | 7.23 | $7.37 | 18809 |
| 2024-01-19 | 7.15 | $7.39 | 39142 |
| 2024-01-18 | 7.04 | $7.20 | 11769 |
| 2024-01-17 | 6.97 | $6.95 | 4574 |
| 2024-01-16 | 6.96 | $6.91 | 31358 |
| 2024-01-12 | 6.96 | $6.94 | 9424 |
| 2024-01-11 | 6.95 | $6.70 | 8657 |
| 2024-01-10 | 7.00 | $6.74 | 6500 |
| 2024-01-09 | 7.06 | $6.87 | 1148 |
| 2024-01-08 | 7.09 | $6.76 | 7330 |
| 2024-01-05 | 7.15 | $7.05 | 33921 |
| 2024-01-04 | 7.13 | $7.17 | 21738 |
| 2024-01-03 | 7.06 | $7.02 | 14172 |
| 2024-01-02 | 7.03 | $7.02 | 5339 |
| 2023-12-29 | 6.98 | $6.91 | 16580 |
| 2023-12-28 | 6.95 | $6.85 | 13909 |
| 2023-12-27 | 6.94 | $6.95 | 3178 |
| 2023-12-26 | 6.88 | $7.22 | 8990 |
| 2023-12-22 | 6.72 | $7.25 | 2757 |
| 2023-12-21 | 6.52 | $6.93 | 2490 |
| 2023-12-20 | 6.38 | $6.74 | 7550 |
| 2023-12-19 | 6.26 | $6.67 | 3075 |
| 2023-12-18 | 6.14 | $6.65 | 6524 |
| 2023-12-15 | 6.00 | $6.31 | 13076 |
| 2023-12-14 | 5.94 | $6.13 | 4702 |
| 2023-12-13 | 5.92 | $5.86 | 8540 |
| 2023-12-12 | 6.00 | $5.92 | 25235 |
| 2023-12-11 | 6.07 | $5.94 | 13209 |
| 2023-12-08 | 6.16 | $6.05 | 6295 |
| 2023-12-07 | 6.23 | $6.13 | 37157 |
| 2023-12-06 | 6.30 | $6.13 | 665 |
| 2023-12-05 | 6.38 | $6.20 | 29748 |
| 2023-12-04 | 6.46 | $6.27 | 111472 |
| 2023-12-01 | 6.54 | $6.44 | 1256 |
| 2023-11-30 | 6.57 | $6.31 | 175 |
| 2023-11-29 | 6.66 | $6.33 | 7511 |
| 2023-11-28 | 6.76 | $6.77 | 3600 |
| 2023-11-27 | 6.73 | $6.61 | 1894 |
| 2023-11-24 | 6.76 | $6.80 | 3533 |
| 2023-11-22 | 6.72 | $6.76 | 1768 |
| 2023-11-21 | 6.69 | $6.87 | 11430 |
| 2023-11-20 | 6.62 | $6.85 | 1178 |
| 2023-11-17 | 6.53 | $6.50 | — |
| 2023-11-16 | 6.54 | $6.50 | 13000 |
| 2023-11-15 | 6.54 | $6.63 | 4189 |
| 2023-11-14 | 6.51 | $6.51 | — |
| 2023-11-13 | 6.50 | $6.51 | — |
| 2023-11-10 | 6.49 | $6.51 | 1020 |
| 2023-11-09 | 6.48 | $6.40 | — |
| 2023-11-08 | 6.51 | $6.40 | 500 |
| 2023-11-07 | 6.53 | $6.33 | 3150 |
| 2023-11-06 | 6.59 | $6.67 | 12609 |
| 2023-11-03 | 6.54 | $6.50 | 100 |
| 2023-11-02 | 6.54 | $6.56 | — |
| 2023-11-01 | 6.52 | $6.56 | 7013 |
| 2023-10-31 | 6.49 | $6.50 | — |
| 2023-10-30 | 6.47 | $6.50 | — |
| 2023-10-27 | 6.45 | $6.50 | 450 |
| 2023-10-26 | 6.42 | $6.45 | 4300 |
| 2023-10-25 | 6.40 | $6.64 | 1000 |
| 2023-10-24 | 6.31 | $6.44 | 15778 |
| 2023-10-23 | 6.26 | $6.10 | 61400 |
| 2023-10-20 | 6.32 | $6.18 | 1300 |
| 2023-10-19 | 6.35 | $6.15 | 12183 |
| 2023-10-18 | 6.41 | $6.30 | 7122 |
| 2023-10-17 | 6.42 | $6.41 | 1300 |
| 2023-10-16 | 6.41 | $6.54 | 728 |
| 2023-10-13 | 6.34 | $6.53 | 758 |
| 2023-10-12 | 6.27 | $6.48 | 14200 |
| 2023-10-11 | 6.19 | $6.22 | 1100 |
| 2023-10-10 | 6.17 | $6.20 | 130 |
| 2023-10-09 | 6.16 | $6.29 | 310 |
| 2023-10-06 | 6.12 | $6.08 | 1740 |
| 2023-10-05 | 6.13 | $5.88 | — |
| 2023-10-04 | 6.21 | $5.88 | 7673 |
| 2023-10-03 | 6.31 | $6.13 | 104 |
| 2023-10-02 | 6.34 | $6.14 | 150 |
| 2023-09-29 | 6.38 | $6.28 | 3300 |
| 2023-09-28 | 6.38 | $6.35 | — |
| 2023-09-27 | 6.35 | $6.35 | — |
| 2023-09-26 | 6.32 | $6.35 | 4755 |
| 2023-09-25 | 6.27 | $6.35 | 5000 |
| 2023-09-22 | 6.21 | $6.35 | 2370 |
| 2023-09-21 | 6.13 | $6.25 | 100 |
| 2023-09-20 | 6.07 | $6.20 | 2250 |
| 2023-09-19 | 6.00 | $6.18 | 7082 |
| 2023-09-18 | 5.93 | $6.11 | 29457 |
| 2023-09-15 | 5.86 | $6.02 | 294 |
| 2023-09-14 | 5.80 | $5.80 | — |
| 2023-09-13 | 5.80 | $5.80 | — |
| 2023-09-12 | 5.80 | $5.80 | — |
| 2023-09-11 | 5.80 | $5.80 | 7451 |
| 2023-09-08 | 5.79 | $5.82 | 1500 |
| 2023-09-07 | 5.78 | $5.55 | — |
| 2023-09-06 | 5.85 | $5.55 | 3500 |
| 2023-09-05 | 5.94 | $5.59 | 6745 |
| 2023-09-01 | 6.02 | $5.93 | — |
| 2023-08-31 | 6.02 | $5.93 | 3918 |
| 2023-08-30 | 6.01 | $6.06 | — |
| 2023-08-29 | 5.96 | $6.06 | 5357 |
| 2023-08-28 | 5.89 | $6.06 | 7055 |
| 2023-08-25 | 5.80 | $5.70 | 3390 |
| 2023-08-24 | 5.81 | $5.80 | 2000 |
| 2023-08-23 | 5.78 | $5.69 | 1677 |
| 2023-08-22 | 5.78 | $5.76 | 1390 |
| 2023-08-21 | 5.76 | $5.65 | 12050 |
| 2023-08-18 | 5.76 | $5.83 | 171 |
| 2023-08-17 | 5.71 | $5.60 | — |
| 2023-08-16 | 5.71 | $5.60 | — |
| 2023-08-15 | 5.71 | $5.60 | 1800 |
| 2023-08-14 | 5.70 | $5.67 | — |
| 2023-08-11 | 5.67 | $5.67 | 200 |
| 2023-08-10 | 5.63 | $5.72 | 7300 |
| 2023-08-09 | 5.56 | $5.50 | — |
| 2023-08-08 | 5.54 | $5.50 | 500 |
| 2023-08-07 | 5.52 | $5.53 | — |
| 2023-08-04 | 5.48 | $5.53 | 1507 |
| 2023-08-03 | 5.43 | $5.54 | 8726 |
| 2023-08-02 | 5.36 | $5.27 | 1500 |
| 2023-08-01 | 5.36 | $5.45 | 2454 |
| 2023-07-31 | 5.30 | $5.34 | 10145 |
| 2023-07-28 | 5.26 | $5.15 | 4810 |
| 2023-07-27 | 5.27 | $5.25 | — |
| 2023-07-26 | 5.25 | $5.25 | 6500 |
| 2023-07-25 | 5.22 | $5.25 | 7400 |
| 2023-07-24 | 5.19 | $5.24 | 10800 |
| 2023-07-21 | 5.15 | $5.07 | — |
| 2023-07-20 | 5.15 | $5.07 | — |
| 2023-07-19 | 5.15 | $5.07 | 3650 |
| 2023-07-18 | 5.15 | $5.05 | 7283 |
| 2023-07-17 | 5.15 | $5.09 | 11865 |
| 2023-07-14 | 5.14 | $5.17 | 3075 |
| 2023-07-13 | 5.10 | $5.20 | 6400 |
| 2023-07-12 | 5.04 | $5.30 | 1500 |
| 2023-07-11 | 4.94 | $5.16 | 4500 |
| 2023-07-10 | 4.86 | $5.10 | 30500 |
| 2023-07-07 | 4.77 | $4.92 | 400 |
| 2023-07-06 | 4.73 | $4.74 | — |
| 2023-07-05 | 4.74 | $4.74 | — |
| 2023-07-03 | 4.74 | $4.74 | — |
| 2023-06-30 | 4.75 | $4.74 | 200 |
| 2023-06-29 | 4.77 | $4.66 | — |
| 2023-06-28 | 4.81 | $4.66 | 330 |
| 2023-06-27 | 4.86 | $4.75 | — |
| 2023-06-26 | 4.90 | $4.75 | 1100 |
| 2023-06-23 | 4.94 | $4.83 | 7300 |
| 2023-06-22 | 4.97 | $5.05 | 200 |
| 2023-06-21 | 4.94 | $4.95 | — |
| 2023-06-20 | 4.93 | $4.95 | 605 |
| 2023-06-16 | 4.91 | $5.21 | 2000 |
| 2023-06-15 | 4.82 | $4.90 | — |
| 2023-06-14 | 4.80 | $4.90 | — |
| 2023-06-13 | 4.78 | $4.90 | — |
| 2023-06-12 | 4.76 | $4.90 | 14791 |
| 2023-06-09 | 4.73 | $5.00 | 38600 |
| 2023-06-08 | 4.67 | $4.75 | — |
| 2023-06-07 | 4.68 | $4.75 | 3200 |
| 2023-06-06 | 4.69 | $4.61 | 96223 |
| 2023-06-05 | 4.76 | $4.75 | 49517 |
| 2023-06-02 | 4.79 | $4.70 | — |
| 2023-06-01 | 4.85 | $4.70 | 2000 |
| 2023-05-31 | 4.93 | $4.69 | 5600 |
| 2023-05-30 | 5.03 | $5.03 | 464 |
| 2023-05-26 | 5.04 | $5.10 | 100 |
| 2023-05-25 | 5.04 | $5.10 | — |
| 2023-05-24 | 5.04 | $5.10 | 3000 |
| 2023-05-23 | 5.04 | $5.20 | 1009 |
| 2023-05-22 | 5.01 | $5.20 | 649 |
| 2023-05-19 | 4.98 | $5.35 | 600 |
| 2023-05-18 | 4.89 | $5.10 | — |
| 2023-05-17 | 4.87 | $5.10 | — |
| 2023-05-16 | 4.85 | $5.10 | 150 |
| 2023-05-15 | 4.83 | $5.01 | 540 |
| 2023-05-12 | 4.83 | $5.00 | 1559 |
| 2023-05-11 | 4.85 | $4.92 | — |
| 2023-05-10 | 4.90 | $4.92 | — |
| 2023-05-09 | 4.97 | $4.92 | 1500 |
| 2023-05-08 | 5.05 | $4.99 | — |
| 2023-05-05 | 5.13 | $4.99 | — |
| 2023-05-04 | 5.24 | $4.99 | 100 |
| 2023-05-03 | 5.38 | $5.20 | 3518 |
| 2023-05-02 | 5.48 | $5.40 | — |
| 2023-05-01 | 5.54 | $5.40 | — |
| 2023-04-28 | 5.62 | $5.40 | 250 |
| 2023-04-27 | 5.72 | $5.50 | — |
| 2023-04-26 | 5.81 | $5.50 | 6000 |
| 2023-04-25 | 5.91 | $5.88 | — |
| 2023-04-24 | 5.92 | $5.88 | — |
| 2023-04-21 | 5.94 | $5.88 | 105 |
| 2023-04-20 | 5.95 | $5.88 | 100 |
| 2023-04-19 | 5.97 | $6.13 | — |
| 2023-04-18 | 5.91 | $6.13 | 6289 |
| 2023-04-17 | 5.84 | $5.84 | 4925 |
| 2023-04-14 | 5.84 | $5.62 | 479 |
| 2023-04-13 | 5.92 | $5.90 | 1169 |
| 2023-04-12 | 5.92 | $5.90 | — |
| 2023-04-11 | 5.92 | $5.90 | — |
| 2023-04-10 | 5.92 | $5.90 | — |
| 2023-04-06 | 5.92 | $5.90 | — |
| 2023-04-05 | 5.92 | $5.90 | — |
| 2023-04-04 | 5.92 | $5.90 | — |
| 2023-04-03 | 5.92 | $5.90 | 259 |
| 2023-03-31 | 5.91 | $5.90 | — |
| 2023-03-30 | 5.90 | $5.90 | — |
| 2023-03-29 | 5.89 | $5.90 | — |
| 2023-03-28 | 5.88 | $5.90 | — |
| 2023-03-27 | 5.87 | $5.90 | — |
| 2023-03-24 | 5.84 | $5.90 | — |
| 2023-03-23 | 5.82 | $5.90 | — |
| 2023-03-22 | 5.79 | $5.90 | — |
| 2023-03-21 | 5.74 | $5.90 | 200 |
| 2023-03-20 | 5.69 | $5.55 | — |
| 2023-03-17 | 5.74 | $5.55 | — |
| 2023-03-16 | 5.80 | $5.55 | — |
| 2023-03-15 | 5.87 | $5.55 | 411 |
| 2023-03-14 | 5.96 | $5.82 | 200 |
| 2023-03-13 | 5.97 | $5.55 | 7350 |
| 2023-03-10 | 6.08 | $5.75 | 400 |
| 2023-03-09 | 6.13 | $6.00 | — |
| 2023-03-08 | 6.12 | $6.00 | — |
| 2023-03-07 | 6.10 | $6.00 | — |
| 2023-03-06 | 6.07 | $6.00 | 501 |
| 2023-03-03 | 6.03 | $6.25 | 2700 |
| 2023-03-02 | 5.90 | $6.25 | 200 |
| 2023-03-01 | 5.74 | $6.25 | — |
| 2023-02-28 | 5.54 | $6.25 | 20875 |
| 2023-02-27 | 5.29 | $5.31 | — |
| 2023-02-24 | 5.29 | $5.31 | — |
| 2023-02-23 | 5.28 | $5.31 | — |
| 2023-02-22 | 5.28 | $5.31 | — |
| 2023-02-21 | 5.27 | $5.31 | — |
| 2023-02-17 | 5.27 | $5.31 | — |
| 2023-02-16 | 5.26 | $5.31 | — |
| 2023-02-15 | 5.26 | $5.31 | — |
| 2023-02-14 | 5.25 | $5.31 | — |
| 2023-02-13 | 5.25 | $5.31 | — |
| 2023-02-10 | 5.24 | $5.31 | — |
| 2023-02-09 | 5.23 | $5.31 | — |
| 2023-02-08 | 5.22 | $5.31 | — |
| 2023-02-07 | 5.21 | $5.31 | 175 |
| 2023-02-06 | 5.20 | $5.16 | — |
| 2023-02-03 | 5.23 | $5.16 | — |
| 2023-02-02 | 5.28 | $5.16 | — |
| 2023-02-01 | 5.33 | $5.16 | — |
| 2023-01-31 | 5.40 | $5.16 | — |
| 2023-01-30 | 5.48 | $5.16 | — |
| 2023-01-27 | 5.58 | $5.16 | — |
| 2023-01-26 | 5.70 | $5.16 | 175 |
| 2023-01-25 | 5.85 | $5.85 | — |
| 2023-01-24 | 5.80 | $5.85 | 1000 |
| 2023-01-23 | 5.74 | $6.16 | 135 |
| 2023-01-20 | 5.57 | $5.89 | — |
| 2023-01-19 | 5.44 | $5.89 | — |
| 2023-01-18 | 5.29 | $5.89 | — |
| 2023-01-17 | 5.10 | $5.89 | 1000 |
| 2023-01-13 | 4.88 | $5.47 | 1600 |
| 2023-01-12 | 4.74 | $4.82 | — |
| 2023-01-11 | 4.77 | $4.82 | — |
| 2023-01-10 | 4.83 | $4.82 | — |
| 2023-01-09 | 4.89 | $4.82 | — |
| 2023-01-06 | 4.98 | $4.82 | — |
| 2023-01-05 | 5.08 | $4.82 | 500 |
| 2023-01-04 | 5.21 | $4.90 | 10600 |
| 2023-01-03 | 5.35 | $5.28 | — |
| 2022-12-30 | 5.40 | $5.28 | — |
| 2022-12-29 | 5.46 | $5.28 | — |
| 2022-12-28 | 5.53 | $5.28 | 3410 |
| 2022-12-27 | 5.62 | $5.50 | 477 |
| 2022-12-23 | 5.66 | $5.67 | — |
| 2022-12-22 | 5.64 | $5.67 | — |
| 2022-12-21 | 5.63 | $5.67 | — |
| 2022-12-20 | 5.61 | $5.67 | 2184 |
| 2022-12-19 | 5.59 | $5.65 | — |
| 2022-12-16 | 5.56 | $5.65 | — |
| 2022-12-15 | 5.53 | $5.65 | 386 |
| 2022-12-14 | 5.49 | $5.33 | — |
| 2022-12-13 | 5.55 | $5.33 | — |
| 2022-12-12 | 5.61 | $5.33 | — |
| 2022-12-09 | 5.68 | $5.33 | 518 |
| 2022-12-08 | 5.77 | $5.55 | 2000 |
| 2022-12-07 | 5.80 | $5.50 | 336 |
| 2022-12-06 | 5.86 | $5.46 | — |
| 2022-12-05 | 5.93 | $5.46 | 10000 |
| 2022-12-02 | 6.01 | $5.90 | — |
| 2022-12-01 | 5.96 | $5.90 | — |
| 2022-11-30 | 5.90 | $5.90 | — |
| 2022-11-29 | 5.81 | $5.90 | — |
| 2022-11-28 | 5.71 | $5.90 | — |
| 2022-11-25 | 5.57 | $5.90 | — |
| 2022-11-23 | 5.39 | $5.90 | 686 |
| 2022-11-22 | 5.18 | $5.52 | — |
| 2022-11-21 | 5.03 | $5.52 | 500 |
| 2022-11-18 | 4.85 | $4.78 | — |
| 2022-11-17 | 4.86 | $4.78 | — |
| 2022-11-16 | 4.87 | $4.78 | — |
| 2022-11-15 | 4.88 | $4.78 | — |
| 2022-11-14 | 4.89 | $4.78 | — |
| 2022-11-11 | 4.90 | $4.78 | — |
| 2022-11-10 | 4.92 | $4.78 | — |
| 2022-11-09 | 4.93 | $4.78 | — |
| 2022-11-08 | 4.94 | $4.78 | — |
| 2022-11-07 | 4.95 | $4.78 | — |
| 2022-11-04 | 4.95 | $4.78 | — |
| 2022-11-03 | 4.96 | $4.78 | — |
| 2022-11-02 | 4.96 | $4.78 | — |
| 2022-11-01 | 4.95 | $4.78 | — |
| 2022-10-31 | 4.94 | $4.78 | — |
| 2022-10-28 | 4.92 | $4.78 | — |
| 2022-10-27 | 4.90 | $4.78 | — |
| 2022-10-26 | 4.86 | $4.78 | — |
| 2022-10-25 | 4.81 | $4.78 | — |
| 2022-10-24 | 4.74 | $4.78 | — |
| 2022-10-21 | 4.65 | $4.78 | — |
| 2022-10-20 | 4.53 | $4.78 | — |
| 2022-10-19 | 4.39 | $4.78 | — |
| 2022-10-18 | 4.20 | $4.78 | 3500 |
| 2022-10-17 | 3.98 | $4.68 | 1000 |
| 2022-10-14 | 3.74 | $3.75 | — |
| 2022-10-13 | 3.74 | $3.75 | — |
| 2022-10-12 | 3.74 | $3.75 | — |
| 2022-10-11 | 3.74 | $3.75 | — |
| 2022-10-10 | 3.74 | $3.75 | — |
| 2022-10-07 | 3.74 | $3.75 | — |
| 2022-10-06 | 3.74 | $3.75 | — |
| 2022-10-05 | 3.74 | $3.75 | — |
| 2022-10-04 | 3.74 | $3.75 | — |
| 2022-10-03 | 3.74 | $3.75 | — |
| 2022-09-30 | 3.74 | $3.75 | — |
| 2022-09-29 | 3.74 | $3.75 | — |
| 2022-09-28 | 3.74 | $3.75 | — |
| 2022-09-27 | 3.74 | $3.75 | — |
| 2022-09-26 | 3.74 | $3.75 | — |
| 2022-09-23 | 3.74 | $3.75 | — |
| 2022-09-22 | 3.74 | $3.75 | — |
| 2022-09-21 | 3.74 | $3.75 | — |
| 2022-09-20 | 3.74 | $3.75 | — |
| 2022-09-19 | 3.74 | $3.75 | — |
| 2022-09-16 | 3.74 | $3.75 | — |
| 2022-09-15 | 3.74 | $3.75 | — |
| 2022-09-14 | 3.74 | $3.75 | — |
| 2022-09-13 | 3.74 | $3.75 | — |
| 2022-09-12 | 3.74 | $3.75 | — |
| 2022-09-09 | 3.74 | $3.75 | — |
| 2022-09-08 | 3.75 | $3.75 | — |
| 2022-09-07 | 3.75 | $3.75 | — |
| 2022-09-06 | 3.75 | $3.75 | — |
| 2022-09-02 | 3.75 | $3.75 | — |
| 2022-09-01 | 3.76 | $3.75 | — |
| 2022-08-31 | 3.76 | $3.75 | — |
| 2022-08-30 | 3.76 | $3.75 | — |
| 2022-08-29 | 3.77 | $3.75 | — |
| 2022-08-26 | 3.77 | $3.75 | — |
| 2022-08-25 | 3.77 | $3.75 | — |
| 2022-08-24 | 3.78 | $3.75 | — |
| 2022-08-23 | 3.78 | $3.75 | — |
| 2022-08-22 | 3.78 | $3.75 | — |
| 2022-08-19 | 3.78 | $3.75 | — |
| 2022-08-18 | 3.78 | $3.75 | — |
| 2022-08-17 | 3.78 | $3.75 | — |
| 2022-08-16 | 3.78 | $3.75 | — |
| 2022-08-15 | 3.78 | $3.75 | — |
| 2022-08-12 | 3.77 | $3.75 | — |
| 2022-08-11 | 3.76 | $3.75 | — |
| 2022-08-10 | 3.75 | $3.75 | — |
| 2022-08-09 | 3.73 | $3.75 | — |
| 2022-08-08 | 3.70 | $3.75 | — |
| 2022-08-05 | 3.67 | $3.75 | — |
| 2022-08-04 | 3.63 | $3.75 | — |
| 2022-08-03 | 3.58 | $3.75 | — |
| 2022-08-02 | 3.52 | $3.75 | — |
| 2022-08-01 | 3.44 | $3.75 | 200 |
| 2022-07-29 | 3.35 | $3.40 | — |
| 2022-07-28 | 3.34 | $3.40 | — |
| 2022-07-27 | 3.34 | $3.40 | — |
| 2022-07-26 | 3.33 | $3.40 | — |
| 2022-07-25 | 3.32 | $3.40 | — |
| 2022-07-22 | 3.31 | $3.40 | — |
| 2022-07-21 | 3.29 | $3.40 | — |
| 2022-07-20 | 3.28 | $3.40 | 1000 |
| 2022-07-19 | 3.26 | $3.09 | — |
| 2022-07-18 | 3.33 | $3.09 | — |
| 2022-07-15 | 3.42 | $3.09 | 500 |
| 2022-07-14 | 3.53 | $3.45 | — |
| 2022-07-13 | 3.54 | $3.45 | — |
| 2022-07-12 | 3.56 | $3.45 | — |
| 2022-07-11 | 3.57 | $3.45 | — |
| 2022-07-08 | 3.59 | $3.45 | — |
| 2022-07-07 | 3.61 | $3.45 | — |
| 2022-07-06 | 3.63 | $3.45 | — |
| 2022-07-05 | 3.64 | $3.45 | — |
| 2022-07-01 | 3.66 | $3.45 | — |
| 2022-06-30 | 3.68 | $3.45 | — |
| 2022-06-29 | 3.69 | $3.45 | — |
| 2022-06-28 | 3.70 | $3.45 | — |
| 2022-06-27 | 3.71 | $3.45 | — |
| 2022-06-24 | 3.71 | $3.45 | — |
| 2022-06-23 | 3.70 | $3.45 | 500 |
| 2022-06-22 | 3.69 | $3.37 | — |
| 2022-06-21 | 3.69 | $3.37 | — |
| 2022-06-17 | 3.68 | $3.37 | — |
| 2022-06-16 | 3.66 | $3.37 | — |
| 2022-06-15 | 3.62 | $3.37 | — |
| 2022-06-14 | 3.57 | $3.37 | — |
| 2022-06-13 | 3.50 | $3.37 | — |
| 2022-06-10 | 3.40 | $3.37 | — |
| 2022-06-09 | 3.27 | $3.37 | — |
| 2022-06-08 | 3.10 | $3.37 | 3000 |
| 2022-06-07 | 2.88 | $3.50 | 200 |
| 2022-06-06 | 2.57 | $3.75 | 1000 |
| 2022-06-03 | 2.11 | $3.55 | 14085 |
| 2022-06-02 | 1.60 | $1.60 | — |
| 2022-06-01 | 1.60 | $1.60 | — |
| 2022-05-31 | 1.60 | $1.60 | — |
| 2022-05-27 | 1.60 | $1.60 | — |
| 2022-05-26 | 1.60 | $1.60 | — |
| 2022-05-25 | 1.60 | $1.60 | — |
| 2022-05-24 | 1.60 | $1.60 | — |
| 2022-05-23 | 1.60 | $1.60 | — |
| 2022-05-20 | 1.60 | $1.60 | — |
| 2022-05-19 | 1.60 | $1.60 | — |
| 2022-05-18 | 1.60 | $1.60 | — |
| 2022-05-17 | 1.60 | $1.60 | — |
| 2022-05-16 | 1.60 | $1.60 | — |
| 2022-05-13 | 1.60 | $1.60 | — |
| 2022-05-12 | 1.60 | $1.60 | — |
| 2022-05-11 | 1.60 | $1.60 | — |
| 2022-05-10 | 1.60 | $1.60 | — |
| 2022-05-09 | 1.60 | $1.60 | — |
| 2022-05-06 | 1.60 | $1.60 | — |
| 2022-05-05 | 1.60 | $1.60 | — |
| 2022-05-04 | 1.60 | $1.60 | — |
| 2022-05-03 | 1.60 | $1.60 | — |
| 2022-05-02 | 1.60 | $1.60 | — |
| 2022-04-29 | 1.60 | $1.60 | — |
| 2022-04-28 | 1.60 | $1.60 | — |
| 2022-04-27 | 1.60 | $1.60 | — |
| 2022-04-26 | 1.60 | $1.60 | — |
| 2022-04-25 | 1.60 | $1.60 | — |
| 2022-04-22 | 1.60 | $1.60 | — |
| 2022-04-21 | 1.60 | $1.60 | — |
| 2022-04-20 | 1.60 | $1.60 | — |
| 2022-04-19 | 1.60 | $1.60 | — |
| 2022-04-18 | 1.60 | $1.60 | — |
| 2022-04-14 | 1.60 | $1.60 | — |
| 2022-04-13 | 1.60 | $1.60 | — |
| 2022-04-12 | 1.60 | $1.60 | — |
| 2022-04-11 | 1.60 | $1.60 | — |
| 2022-04-08 | 1.60 | $1.60 | — |
| 2022-04-07 | 1.60 | $1.60 | — |
| 2022-04-06 | 1.60 | $1.60 | — |
| 2022-04-05 | 1.60 | $1.60 | — |
| 2022-04-04 | 1.60 | $1.60 | — |
| 2022-04-01 | 1.60 | $1.60 | — |
| 2022-03-31 | 1.60 | $1.60 | — |
| 2022-03-30 | 1.60 | $1.60 | — |
| 2022-03-29 | 1.60 | $1.60 | — |
| 2022-03-28 | 1.60 | $1.60 | — |
| 2022-03-25 | 1.60 | $1.60 | — |
| 2022-03-24 | 1.60 | $1.60 | — |
| 2022-03-23 | 1.60 | $1.60 | — |
| 2022-03-22 | 1.60 | $1.60 | — |
| 2022-03-21 | 1.60 | $1.60 | — |
| 2022-03-18 | 1.60 | $1.60 | — |
| 2022-03-17 | 1.60 | $1.60 | — |
| 2022-03-16 | 1.60 | $1.60 | — |
| 2022-03-15 | 1.60 | $1.60 | — |
| 2022-03-14 | 1.60 | $1.60 | — |
| 2022-03-11 | 1.60 | $1.60 | — |
| 2022-03-10 | 1.60 | $1.60 | — |
| 2022-03-09 | 1.60 | $1.60 | — |
| 2022-03-08 | 1.60 | $1.60 | — |
| 2022-03-07 | 1.60 | $1.60 | — |
| 2022-03-04 | 1.60 | $1.60 | — |
| 2022-03-03 | 1.60 | $1.60 | — |
| 2022-03-02 | 1.60 | $1.60 | — |
| 2022-03-01 | 1.60 | $1.60 | — |
| 2022-02-28 | 1.60 | $1.60 | — |
| 2022-02-25 | 1.60 | $1.60 | — |
| 2022-02-24 | 1.60 | $1.60 | — |
| 2022-02-23 | 1.60 | $1.60 | — |
| 2022-02-22 | 1.60 | $1.60 | — |
| 2022-02-18 | 1.60 | $1.60 | — |
| 2022-02-17 | 1.60 | $1.60 | — |
| 2022-02-16 | 1.60 | $1.60 | — |
| 2022-02-15 | 1.60 | $1.60 | — |
| 2022-02-14 | 1.60 | $1.60 | — |
| 2022-02-11 | 1.60 | $1.60 | — |
| 2022-02-10 | 1.60 | $1.60 | — |
| 2022-02-09 | 1.60 | $1.60 | — |
| 2022-02-08 | 1.60 | $1.60 | — |
| 2022-02-07 | 1.60 | $1.60 | — |
| 2022-02-04 | 1.60 | $1.60 | — |
| 2022-02-03 | 1.60 | $1.60 | — |
| 2022-02-02 | 1.60 | $1.60 | — |
| 2022-02-01 | 1.60 | $1.60 | — |
| 2022-01-31 | 1.60 | $1.60 | — |
| 2022-01-28 | 1.60 | $1.60 | — |
| 2022-01-27 | 1.60 | $1.60 | — |
| 2022-01-26 | 1.60 | $1.60 | — |
| 2022-01-25 | 1.60 | $1.60 | — |
| 2022-01-24 | 1.60 | $1.60 | — |
| 2022-01-21 | 1.60 | $1.60 | — |
| 2022-01-20 | 1.60 | $1.60 | — |
| 2022-01-19 | 1.60 | $1.60 | — |
| 2022-01-18 | 1.60 | $1.60 | — |
| 2022-01-14 | 1.60 | $1.60 | — |
| 2022-01-13 | 1.60 | $1.60 | — |
| 2022-01-12 | 1.60 | $1.60 | — |
| 2022-01-11 | 1.60 | $1.60 | — |
| 2022-01-10 | 1.60 | $1.60 | — |
| 2022-01-07 | 1.60 | $1.60 | — |
| 2022-01-06 | 1.60 | $1.60 | — |
| 2022-01-05 | 1.60 | $1.60 | — |
| 2022-01-04 | 1.60 | $1.60 | — |
| 2022-01-03 | 1.60 | $1.60 | — |
| 2021-12-31 | 1.60 | $1.60 | — |
| 2021-12-30 | 1.60 | $1.60 | — |
| 2021-12-29 | 1.60 | $1.60 | — |
| 2021-12-28 | 1.60 | $1.60 | — |
| 2021-12-27 | 1.60 | $1.60 | — |
| 2021-12-23 | 1.60 | $1.60 | — |
| 2021-12-22 | 1.60 | $1.60 | — |
| 2021-12-21 | 1.60 | $1.60 | — |
| 2021-12-20 | 1.60 | $1.60 | — |
| 2021-12-17 | 1.60 | $1.60 | — |
| 2021-12-16 | 1.60 | $1.60 | — |
| 2021-12-15 | 1.60 | $1.60 | — |
| 2021-12-14 | 1.60 | $1.60 | — |
| 2021-12-13 | 1.60 | $1.60 | — |
| 2021-12-10 | 1.60 | $1.60 | — |
| 2021-12-09 | 1.60 | $1.60 | — |
| 2021-12-08 | 1.60 | $1.60 | — |
| 2021-12-07 | 1.60 | $1.60 | — |
| 2021-12-06 | 1.60 | $1.60 | — |
| 2021-12-03 | 1.60 | $1.60 | — |
| 2021-12-02 | 1.60 | $1.60 | — |
| 2021-12-01 | 1.60 | $1.60 | — |
| 2021-11-30 | 1.60 | $1.60 | — |
| 2021-11-29 | 1.60 | $1.60 | — |
| 2021-11-26 | 1.60 | $1.60 | — |
| 2021-11-24 | 1.60 | $1.60 | — |
| 2021-11-23 | 1.60 | $1.60 | — |
| 2021-11-22 | 1.60 | $1.60 | — |
| 2021-11-19 | 1.60 | $1.60 | — |
| 2021-11-18 | 1.60 | $1.60 | — |
| 2021-11-17 | 1.60 | $1.60 | — |
| 2021-11-16 | 1.60 | $1.60 | — |
| 2021-11-15 | 1.60 | $1.60 | — |
| 2021-11-12 | 1.60 | $1.60 | — |
| 2021-11-11 | 1.60 | $1.60 | — |
| 2021-11-10 | 1.60 | $1.60 | — |
| 2021-11-09 | 1.60 | $1.60 | — |
| 2021-11-08 | 1.60 | $1.60 | — |
| 2021-11-05 | 1.60 | $1.60 | — |
| 2021-11-04 | 1.60 | $1.60 | — |
| 2021-11-03 | 1.60 | $1.60 | — |
| 2021-11-02 | 1.60 | $1.60 | — |
| 2021-11-01 | 1.60 | $1.60 | — |
| 2021-10-29 | 1.60 | $1.60 | — |
| 2021-10-28 | 1.60 | $1.60 | — |
| 2021-10-27 | 1.60 | $1.60 | — |
| 2021-10-26 | 1.60 | $1.60 | — |
| 2021-10-25 | 1.60 | $1.60 | — |
| 2021-10-22 | 1.60 | $1.60 | — |
| 2021-10-21 | 1.60 | $1.60 | — |
| 2021-10-20 | 1.60 | $1.60 | — |
| 2021-10-19 | 1.60 | $1.60 | — |
| 2021-10-18 | 1.60 | $1.60 | — |
| 2021-10-15 | 1.60 | $1.60 | — |
| 2021-10-14 | 1.60 | $1.60 | — |
| 2021-10-13 | 1.60 | $1.60 | — |
| 2021-10-12 | 1.60 | $1.60 | — |
| 2021-10-11 | 1.60 | $1.60 | — |
| 2021-10-08 | 1.60 | $1.60 | — |
| 2021-10-07 | 1.60 | $1.60 | — |
| 2021-10-06 | 1.60 | $1.60 | — |
| 2021-10-05 | 1.60 | $1.60 | — |
| 2021-10-04 | 1.60 | $1.60 | — |
| 2021-10-01 | 1.60 | $1.60 | — |
| 2021-09-30 | 1.60 | $1.60 | — |
| 2021-09-29 | 1.60 | $1.60 | — |
| 2021-09-28 | 1.60 | $1.60 | — |
| 2021-09-27 | 1.60 | $1.60 | — |
| 2021-09-24 | 1.60 | $1.60 | — |
| 2021-09-23 | 1.60 | $1.60 | — |
| 2021-09-22 | 1.60 | $1.60 | — |
| 2021-09-21 | 1.60 | $1.60 | — |
| 2021-09-20 | 1.60 | $1.60 | — |
| 2021-09-17 | 1.60 | $1.60 | — |
| 2021-09-16 | 1.60 | $1.60 | — |
| 2021-09-15 | 1.60 | $1.60 | — |
| 2021-09-14 | 1.60 | $1.60 | — |
| 2021-09-13 | 1.60 | $1.60 | — |
| 2021-09-10 | 1.60 | $1.60 | — |
| 2021-09-09 | 1.60 | $1.60 | — |
| 2021-09-08 | 1.60 | $1.60 | — |
| 2021-09-07 | 1.60 | $1.60 | — |
| 2021-09-03 | 1.60 | $1.60 | — |
| 2021-09-02 | 1.60 | $1.60 | — |
| 2021-09-01 | 1.60 | $1.60 | — |
| 2021-08-31 | 1.60 | $1.60 | — |
| 2021-08-30 | 1.60 | $1.60 | — |
| 2021-08-27 | 1.60 | $1.60 | — |
| 2021-08-26 | 1.60 | $1.60 | — |
| 2021-08-25 | 1.60 | $1.60 | — |
| 2021-08-24 | 1.60 | $1.60 | — |
| 2021-08-23 | 1.60 | $1.60 | — |
| 2021-08-20 | 1.60 | $1.60 | — |
| 2021-08-19 | 1.60 | $1.60 | — |
| 2021-08-18 | 1.60 | $1.60 | — |
| 2021-08-17 | 1.60 | $1.60 | — |
| 2021-08-16 | 1.60 | $1.60 | — |
| 2021-08-13 | 1.60 | $1.60 | — |
| 2021-08-12 | 1.60 | $1.60 | — |
| 2021-08-11 | 1.60 | $1.60 | — |
| 2021-08-10 | 1.60 | $1.60 | — |
| 2021-08-09 | 1.60 | $1.60 | — |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.33
2024-05-07
Close Price
$7.93
Vol: 153114
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
0.00
Average
43.02
Maximum
100.00
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-05-07 | 60.33 | $7.93 | 153114 |
| 2024-05-06 | 63.45 | $8.04 | 151488 |
| 2024-05-03 | 60.64 | $7.88 | 92577 |
| 2024-05-02 | 59.15 | $7.80 | 112810 |
| 2024-05-01 | 56.19 | $7.65 | 106205 |
| 2024-04-30 | 58.05 | $7.72 | 107875 |
| 2024-04-29 | 56.07 | $7.62 | 162963 |
| 2024-04-26 | 57.10 | $7.66 | 211773 |
| 2024-04-25 | 54.95 | $7.55 | 143988 |
| 2024-04-24 | 55.67 | $7.58 | 140026 |
| 2024-04-23 | 54.73 | $7.53 | 171213 |
| 2024-04-22 | 53.02 | $7.44 | 150826 |
| 2024-04-19 | 53.44 | $7.46 | 85868 |
| 2024-04-18 | 50.62 | $7.31 | 119610 |
| 2024-04-17 | 55.29 | $7.53 | 108814 |
| 2024-04-16 | 52.65 | $7.39 | 105595 |
| 2024-04-15 | 53.73 | $7.44 | 256525 |
| 2024-04-12 | 55.68 | $7.53 | 344307 |
| 2024-04-11 | 56.11 | $7.55 | 270951 |
| 2024-04-10 | 53.19 | $7.38 | 379555 |
| 2024-04-09 | 55.03 | $7.47 | 485517 |
| 2024-04-08 | 65.85 | $7.92 | 11743 |
| 2024-04-05 | 58.00 | $7.47 | 3777 |
| 2024-04-04 | 56.09 | $7.38 | 36321 |
| 2024-04-03 | 54.55 | $7.31 | 64414 |
| 2024-04-02 | 47.32 | $7.02 | 28500 |
| 2024-04-01 | 49.11 | $7.09 | 23526 |
| 2024-03-28 | 48.04 | $7.05 | 11650 |
| 2024-03-27 | 45.31 | $6.95 | 7228 |
| 2024-03-26 | 45.31 | $6.95 | 8362 |
| 2024-03-25 | 47.81 | $7.06 | 1032 |
| 2024-03-22 | 46.54 | $7.01 | 5512 |
| 2024-03-21 | 47.19 | $7.04 | 38773 |
| 2024-03-20 | 47.40 | $7.05 | 13317 |
| 2024-03-19 | 50.17 | $7.18 | 16500 |
| 2024-03-18 | 49.53 | $7.15 | 2200 |
| 2024-03-15 | 53.96 | $7.35 | 807 |
| 2024-03-14 | 53.77 | $7.34 | 500 |
| 2024-03-13 | 46.11 | $6.99 | 3824 |
| 2024-03-12 | 42.76 | $6.86 | 750 |
| 2024-03-11 | 43.35 | $6.89 | 12128 |
| 2024-03-08 | 53.10 | $7.31 | 9949 |
| 2024-03-07 | 56.24 | $7.42 | 5367 |
| 2024-03-06 | 50.97 | $7.21 | 14374 |
| 2024-03-05 | 49.88 | $7.17 | 15091 |
| 2024-03-04 | 56.11 | $7.38 | 8050 |
| 2024-03-01 | 57.41 | $7.42 | 10758 |
| 2024-02-29 | 56.21 | $7.37 | 47885 |
| 2024-02-28 | 55.73 | $7.35 | 12968 |
| 2024-02-27 | 52.29 | $7.21 | 9114 |
| 2024-02-26 | 51.78 | $7.19 | 48850 |
| 2024-02-23 | 50.01 | $7.12 | 10160 |
| 2024-02-22 | 50.26 | $7.13 | 3844 |
| 2024-02-21 | 50.99 | $7.16 | 8988 |
| 2024-02-20 | 57.01 | $7.39 | — |
| 2024-02-16 | 57.01 | $7.39 | 762 |
| 2024-02-15 | 54.70 | $7.28 | 14000 |
| 2024-02-14 | 55.21 | $7.30 | 10000 |
| 2024-02-13 | 55.46 | $7.31 | 15300 |
| 2024-02-12 | 56.42 | $7.35 | 12859 |
| 2024-02-09 | 51.22 | $7.09 | 40013 |
| 2024-02-08 | 50.79 | $7.07 | 18750 |
| 2024-02-07 | 49.08 | $6.99 | 12381 |
| 2024-02-06 | 51.63 | $7.11 | 15899 |
| 2024-02-05 | 50.82 | $7.07 | 64101 |
| 2024-02-02 | 53.03 | $7.18 | 39803 |
| 2024-02-01 | 60.52 | $7.49 | 44365 |
| 2024-01-31 | 58.49 | $7.38 | 88904 |
| 2024-01-30 | 62.34 | $7.52 | 8056 |
| 2024-01-29 | 63.71 | $7.57 | 49962 |
| 2024-01-26 | 62.62 | $7.50 | 12626 |
| 2024-01-25 | 63.13 | $7.52 | 34202 |
| 2024-01-24 | 65.34 | $7.61 | 22842 |
| 2024-01-23 | 61.04 | $7.32 | 9698 |
| 2024-01-22 | 62.32 | $7.37 | 18809 |
| 2024-01-19 | 62.83 | $7.39 | 39142 |
| 2024-01-18 | 59.91 | $7.20 | 11769 |
| 2024-01-17 | 55.56 | $6.95 | 4574 |
| 2024-01-16 | 54.78 | $6.91 | 31358 |
| 2024-01-12 | 55.48 | $6.94 | 9424 |
| 2024-01-11 | 50.96 | $6.70 | 8657 |
| 2024-01-10 | 51.79 | $6.74 | 6500 |
| 2024-01-09 | 54.54 | $6.87 | 1148 |
| 2024-01-08 | 52.52 | $6.76 | 7330 |
| 2024-01-05 | 59.12 | $7.05 | 33921 |
| 2024-01-04 | 62.19 | $7.17 | 21738 |
| 2024-01-03 | 59.70 | $7.02 | 14172 |
| 2024-01-02 | 59.70 | $7.02 | 5339 |
| 2023-12-29 | 57.78 | $6.91 | 16580 |
| 2023-12-28 | 56.76 | $6.85 | 13909 |
| 2023-12-27 | 59.14 | $6.95 | 3178 |
| 2023-12-26 | 65.89 | $7.22 | 8990 |
| 2023-12-22 | 66.69 | $7.25 | 2757 |
| 2023-12-21 | 61.99 | $6.93 | 2490 |
| 2023-12-20 | 58.71 | $6.74 | 7550 |
| 2023-12-19 | 57.42 | $6.67 | 3075 |
| 2023-12-18 | 57.06 | $6.65 | 6524 |
| 2023-12-15 | 50.19 | $6.31 | 13076 |
| 2023-12-14 | 45.84 | $6.13 | 4702 |
| 2023-12-13 | 38.12 | $5.86 | 8540 |
| 2023-12-12 | 39.31 | $5.92 | 25235 |
| 2023-12-11 | 39.60 | $5.94 | 13209 |
| 2023-12-08 | 41.86 | $6.05 | 6295 |
| 2023-12-07 | 43.39 | $6.13 | 37157 |
| 2023-12-06 | 43.39 | $6.13 | 665 |
| 2023-12-05 | 44.88 | $6.20 | 29748 |
| 2023-12-04 | 46.28 | $6.27 | 111472 |
| 2023-12-01 | 49.77 | $6.44 | 1256 |
| 2023-11-30 | 46.89 | $6.31 | 175 |
| 2023-11-29 | 47.30 | $6.33 | 7511 |
| 2023-11-28 | 57.95 | $6.77 | 3600 |
| 2023-11-27 | 54.41 | $6.61 | 1894 |
| 2023-11-24 | 60.13 | $6.80 | 3533 |
| 2023-11-22 | 59.27 | $6.76 | 1768 |
| 2023-11-21 | 62.79 | $6.87 | 11430 |
| 2023-11-20 | 62.41 | $6.85 | 1178 |
| 2023-11-17 | 54.57 | $6.50 | — |
| 2023-11-16 | 54.57 | $6.50 | 13000 |
| 2023-11-15 | 58.67 | $6.63 | 4189 |
| 2023-11-14 | 55.76 | $6.51 | — |
| 2023-11-13 | 55.76 | $6.51 | — |
| 2023-11-10 | 55.64 | $6.51 | 1020 |
| 2023-11-09 | 53.15 | $6.40 | — |
| 2023-11-08 | 53.15 | $6.40 | 500 |
| 2023-11-07 | 51.40 | $6.33 | 3150 |
| 2023-11-06 | 61.46 | $6.67 | 12609 |
| 2023-11-03 | 57.57 | $6.50 | 100 |
| 2023-11-02 | 59.59 | $6.56 | — |
| 2023-11-01 | 59.52 | $6.56 | 7013 |
| 2023-10-31 | 58.26 | $6.50 | — |
| 2023-10-30 | 58.26 | $6.50 | — |
| 2023-10-27 | 58.16 | $6.50 | 450 |
| 2023-10-26 | 57.26 | $6.45 | 4300 |
| 2023-10-25 | 62.51 | $6.64 | 1000 |
| 2023-10-24 | 58.72 | $6.44 | 15778 |
| 2023-10-23 | 50.43 | $6.10 | 61400 |
| 2023-10-20 | 52.80 | $6.18 | 1300 |
| 2023-10-19 | 52.00 | $6.15 | 12183 |
| 2023-10-18 | 56.67 | $6.30 | 7122 |
| 2023-10-17 | 60.28 | $6.41 | 1300 |
| 2023-10-16 | 65.05 | $6.54 | 728 |
| 2023-10-13 | 64.85 | $6.53 | 758 |
| 2023-10-12 | 63.85 | $6.48 | 14200 |
| 2023-10-11 | 57.94 | $6.22 | 1100 |
| 2023-10-10 | 57.43 | $6.20 | 130 |
| 2023-10-09 | 60.38 | $6.29 | 310 |
| 2023-10-06 | 55.10 | $6.08 | 1740 |
| 2023-10-05 | 48.77 | $5.88 | — |
| 2023-10-04 | 48.64 | $5.88 | 7673 |
| 2023-10-03 | 58.03 | $6.13 | 104 |
| 2023-10-02 | 58.24 | $6.14 | 150 |
| 2023-09-29 | 64.71 | $6.28 | 3300 |
| 2023-09-28 | 68.17 | $6.35 | — |
| 2023-09-27 | 68.17 | $6.35 | — |
| 2023-09-26 | 68.32 | $6.35 | 4755 |
| 2023-09-25 | 68.25 | $6.35 | 5000 |
| 2023-09-22 | 68.15 | $6.35 | 2370 |
| 2023-09-21 | 66.24 | $6.25 | 100 |
| 2023-09-20 | 65.19 | $6.20 | 2250 |
| 2023-09-19 | 64.78 | $6.18 | 7082 |
| 2023-09-18 | 63.32 | $6.11 | 29457 |
| 2023-09-15 | 61.38 | $6.02 | 294 |
| 2023-09-14 | 55.95 | $5.80 | — |
| 2023-09-13 | 55.95 | $5.80 | — |
| 2023-09-12 | 55.95 | $5.80 | — |
| 2023-09-11 | 55.95 | $5.80 | 7451 |
| 2023-09-08 | 56.54 | $5.82 | 1500 |
| 2023-09-07 | 49.76 | $5.55 | — |
| 2023-09-06 | 49.76 | $5.55 | 3500 |
| 2023-09-05 | 50.68 | $5.59 | 6745 |
| 2023-09-01 | 61.36 | $5.93 | — |
| 2023-08-31 | 61.36 | $5.93 | 3918 |
| 2023-08-30 | 66.10 | $6.06 | — |
| 2023-08-29 | 66.10 | $6.06 | 5357 |
| 2023-08-28 | 66.10 | $6.06 | 7055 |
| 2023-08-25 | 58.49 | $5.70 | 3390 |
| 2023-08-24 | 62.17 | $5.80 | 2000 |
| 2023-08-23 | 59.51 | $5.69 | 1677 |
| 2023-08-22 | 62.16 | $5.76 | 1390 |
| 2023-08-21 | 59.47 | $5.65 | 12050 |
| 2023-08-18 | 66.70 | $5.83 | 171 |
| 2023-08-17 | 60.90 | $5.60 | — |
| 2023-08-16 | 60.90 | $5.60 | — |
| 2023-08-15 | 60.90 | $5.60 | 1800 |
| 2023-08-14 | 63.84 | $5.67 | — |
| 2023-08-11 | 63.84 | $5.67 | 200 |
| 2023-08-10 | 65.90 | $5.72 | 7300 |
| 2023-08-09 | 60.60 | $5.50 | — |
| 2023-08-08 | 60.60 | $5.50 | 500 |
| 2023-08-07 | 61.78 | $5.53 | — |
| 2023-08-04 | 61.78 | $5.53 | 1507 |
| 2023-08-03 | 61.97 | $5.54 | 8726 |
| 2023-08-02 | 55.22 | $5.27 | 1500 |
| 2023-08-01 | 62.43 | $5.45 | 2454 |
| 2023-07-31 | 59.44 | $5.34 | 10145 |
| 2023-07-28 | 53.34 | $5.15 | 4810 |
| 2023-07-27 | 57.67 | $5.25 | — |
| 2023-07-26 | 57.67 | $5.25 | 6500 |
| 2023-07-25 | 57.67 | $5.25 | 7400 |
| 2023-07-24 | 57.38 | $5.24 | 10800 |
| 2023-07-21 | 51.93 | $5.07 | — |
| 2023-07-20 | 51.93 | $5.07 | — |
| 2023-07-19 | 51.93 | $5.07 | 3650 |
| 2023-07-18 | 51.30 | $5.05 | 7283 |
| 2023-07-17 | 52.61 | $5.09 | 11865 |
| 2023-07-14 | 55.28 | $5.17 | 3075 |
| 2023-07-13 | 56.30 | $5.20 | 6400 |
| 2023-07-12 | 59.79 | $5.30 | 1500 |
| 2023-07-11 | 56.17 | $5.16 | 4500 |
| 2023-07-10 | 54.51 | $5.10 | 30500 |
| 2023-07-07 | 48.84 | $4.92 | 400 |
| 2023-07-06 | 42.35 | $4.74 | — |
| 2023-07-05 | 42.35 | $4.74 | — |
| 2023-07-03 | 42.35 | $4.74 | — |
| 2023-06-30 | 42.37 | $4.74 | 200 |
| 2023-06-29 | 39.48 | $4.66 | — |
| 2023-06-28 | 39.48 | $4.66 | 330 |
| 2023-06-27 | 41.57 | $4.75 | — |
| 2023-06-26 | 41.57 | $4.75 | 1100 |
| 2023-06-23 | 43.42 | $4.83 | 7300 |
| 2023-06-22 | 49.11 | $5.05 | 200 |
| 2023-06-21 | 46.06 | $4.95 | — |
| 2023-06-20 | 46.06 | $4.95 | 605 |
| 2023-06-16 | 53.44 | $5.21 | 2000 |
| 2023-06-15 | 43.07 | $4.90 | — |
| 2023-06-14 | 43.07 | $4.90 | — |
| 2023-06-13 | 43.07 | $4.90 | — |
| 2023-06-12 | 43.07 | $4.90 | 14791 |
| 2023-06-09 | 45.79 | $5.00 | 38600 |
| 2023-06-08 | 36.22 | $4.75 | — |
| 2023-06-07 | 36.22 | $4.75 | 3200 |
| 2023-06-06 | 29.97 | $4.61 | 96223 |
| 2023-06-05 | 33.05 | $4.75 | 49517 |
| 2023-06-02 | 30.63 | $4.70 | — |
| 2023-06-01 | 30.39 | $4.70 | 2000 |
| 2023-05-31 | 30.17 | $4.69 | 5600 |
| 2023-05-30 | 38.27 | $5.03 | 464 |
| 2023-05-26 | 40.39 | $5.10 | 100 |
| 2023-05-25 | 40.39 | $5.10 | — |
| 2023-05-24 | 40.39 | $5.10 | 3000 |
| 2023-05-23 | 43.34 | $5.20 | 1009 |
| 2023-05-22 | 43.34 | $5.20 | 649 |
| 2023-05-19 | 48.08 | $5.35 | 600 |
| 2023-05-18 | 37.20 | $5.10 | — |
| 2023-05-17 | 37.20 | $5.10 | — |
| 2023-05-16 | 37.20 | $5.10 | 150 |
| 2023-05-15 | 32.85 | $5.01 | 540 |
| 2023-05-12 | 32.35 | $5.00 | 1559 |
| 2023-05-11 | 28.35 | $4.92 | — |
| 2023-05-10 | 28.35 | $4.92 | — |
| 2023-05-09 | 28.35 | $4.92 | 1500 |
| 2023-05-08 | 29.67 | $4.99 | — |
| 2023-05-05 | 29.67 | $4.99 | — |
| 2023-05-04 | 29.67 | $4.99 | 100 |
| 2023-05-03 | 33.70 | $5.20 | 3518 |
| 2023-05-02 | 38.42 | $5.40 | — |
| 2023-05-01 | 38.42 | $5.40 | — |
| 2023-04-28 | 38.22 | $5.40 | 250 |
| 2023-04-27 | 40.81 | $5.50 | — |
| 2023-04-26 | 40.81 | $5.50 | 6000 |
| 2023-04-25 | 52.36 | $5.88 | — |
| 2023-04-24 | 52.36 | $5.88 | — |
| 2023-04-21 | 52.36 | $5.88 | 105 |
| 2023-04-20 | 52.36 | $5.88 | 100 |
| 2023-04-19 | 61.73 | $6.13 | — |
| 2023-04-18 | 61.60 | $6.13 | 6289 |
| 2023-04-17 | 52.90 | $5.84 | 4925 |
| 2023-04-14 | 43.52 | $5.62 | 479 |
| 2023-04-13 | 57.33 | $5.90 | 1169 |
| 2023-04-12 | 57.33 | $5.90 | — |
| 2023-04-11 | 57.33 | $5.90 | — |
| 2023-04-10 | 57.33 | $5.90 | — |
| 2023-04-06 | 57.33 | $5.90 | — |
| 2023-04-05 | 57.33 | $5.90 | — |
| 2023-04-04 | 57.33 | $5.90 | — |
| 2023-04-03 | 57.33 | $5.90 | 259 |
| 2023-03-31 | 57.33 | $5.90 | — |
| 2023-03-30 | 57.33 | $5.90 | — |
| 2023-03-29 | 57.33 | $5.90 | — |
| 2023-03-28 | 57.33 | $5.90 | — |
| 2023-03-27 | 57.33 | $5.90 | — |
| 2023-03-24 | 57.33 | $5.90 | — |
| 2023-03-23 | 57.33 | $5.90 | — |
| 2023-03-22 | 57.33 | $5.90 | — |
| 2023-03-21 | 57.33 | $5.90 | 200 |
| 2023-03-20 | 48.85 | $5.55 | — |
| 2023-03-17 | 48.85 | $5.55 | — |
| 2023-03-16 | 48.85 | $5.55 | — |
| 2023-03-15 | 48.85 | $5.55 | 411 |
| 2023-03-14 | 55.82 | $5.82 | 200 |
| 2023-03-13 | 48.89 | $5.55 | 7350 |
| 2023-03-10 | 54.95 | $5.75 | 400 |
| 2023-03-09 | 64.45 | $6.00 | — |
| 2023-03-08 | 64.45 | $6.00 | — |
| 2023-03-07 | 64.45 | $6.00 | — |
| 2023-03-06 | 64.45 | $6.00 | 501 |
| 2023-03-03 | 75.01 | $6.25 | 2700 |
| 2023-03-02 | 75.01 | $6.25 | 200 |
| 2023-03-01 | 75.01 | $6.25 | — |
| 2023-02-28 | 75.01 | $6.25 | 20875 |
| 2023-02-27 | 49.85 | $5.31 | — |
| 2023-02-24 | 49.85 | $5.31 | — |
| 2023-02-23 | 49.85 | $5.31 | — |
| 2023-02-22 | 49.85 | $5.31 | — |
| 2023-02-21 | 49.85 | $5.31 | — |
| 2023-02-17 | 49.85 | $5.31 | — |
| 2023-02-16 | 49.85 | $5.31 | — |
| 2023-02-15 | 49.85 | $5.31 | — |
| 2023-02-14 | 49.85 | $5.31 | — |
| 2023-02-13 | 49.85 | $5.31 | — |
| 2023-02-10 | 49.85 | $5.31 | — |
| 2023-02-09 | 49.85 | $5.31 | — |
| 2023-02-08 | 49.85 | $5.31 | — |
| 2023-02-07 | 49.85 | $5.31 | 175 |
| 2023-02-06 | 45.58 | $5.16 | — |
| 2023-02-03 | 45.58 | $5.16 | — |
| 2023-02-02 | 45.58 | $5.16 | — |
| 2023-02-01 | 45.58 | $5.16 | — |
| 2023-01-31 | 45.58 | $5.16 | — |
| 2023-01-30 | 45.58 | $5.16 | — |
| 2023-01-27 | 45.58 | $5.16 | — |
| 2023-01-26 | 45.58 | $5.16 | 175 |
| 2023-01-25 | 61.55 | $5.85 | — |
| 2023-01-24 | 61.55 | $5.85 | 1000 |
| 2023-01-23 | 71.74 | $6.16 | 135 |
| 2023-01-20 | 67.26 | $5.89 | — |
| 2023-01-19 | 67.26 | $5.89 | — |
| 2023-01-18 | 67.26 | $5.89 | — |
| 2023-01-17 | 67.26 | $5.89 | 1000 |
| 2023-01-13 | 59.01 | $5.47 | 1600 |
| 2023-01-12 | 34.92 | $4.82 | — |
| 2023-01-11 | 34.92 | $4.82 | — |
| 2023-01-10 | 34.92 | $4.82 | — |
| 2023-01-09 | 34.92 | $4.82 | — |
| 2023-01-06 | 34.92 | $4.82 | — |
| 2023-01-05 | 34.92 | $4.82 | 500 |
| 2023-01-04 | 36.88 | $4.90 | 10600 |
| 2023-01-03 | 49.40 | $5.28 | — |
| 2022-12-30 | 49.40 | $5.28 | — |
| 2022-12-29 | 49.40 | $5.28 | — |
| 2022-12-28 | 49.40 | $5.28 | 3410 |
| 2022-12-27 | 58.82 | $5.50 | 477 |
| 2022-12-23 | 68.39 | $5.67 | — |
| 2022-12-22 | 68.39 | $5.67 | — |
| 2022-12-21 | 68.39 | $5.67 | — |
| 2022-12-20 | 68.39 | $5.67 | 2184 |
| 2022-12-19 | 67.89 | $5.65 | — |
| 2022-12-16 | 67.89 | $5.65 | — |
| 2022-12-15 | 67.89 | $5.65 | 386 |
| 2022-12-14 | 58.97 | $5.33 | — |
| 2022-12-13 | 58.97 | $5.33 | — |
| 2022-12-12 | 58.97 | $5.33 | — |
| 2022-12-09 | 58.97 | $5.33 | 518 |
| 2022-12-08 | 69.83 | $5.55 | 2000 |
| 2022-12-07 | 68.58 | $5.50 | 336 |
| 2022-12-06 | 67.56 | $5.46 | — |
| 2022-12-05 | 67.56 | $5.46 | 10000 |
| 2022-12-02 | 99.69 | $5.90 | — |
| 2022-12-01 | 99.69 | $5.90 | — |
| 2022-11-30 | 99.69 | $5.90 | — |
| 2022-11-29 | 99.69 | $5.90 | — |
| 2022-11-28 | 99.69 | $5.90 | — |
| 2022-11-25 | 99.69 | $5.90 | — |
| 2022-11-23 | 99.69 | $5.90 | 686 |
| 2022-11-22 | 99.56 | $5.52 | — |
| 2022-11-21 | 99.56 | $5.52 | 500 |
| 2022-11-18 | 98.51 | $4.78 | — |
| 2022-11-17 | 98.51 | $4.78 | — |
| 2022-11-16 | 98.51 | $4.78 | — |
| 2022-11-15 | 98.51 | $4.78 | — |
| 2022-11-14 | 98.51 | $4.78 | — |
| 2022-11-11 | 98.51 | $4.78 | — |
| 2022-11-10 | 98.51 | $4.78 | — |
| 2022-11-09 | 98.51 | $4.78 | — |
| 2022-11-08 | 98.51 | $4.78 | — |
| 2022-11-07 | 98.51 | $4.78 | — |
| 2022-11-04 | 98.51 | $4.78 | — |
| 2022-11-03 | 98.51 | $4.78 | — |
| 2022-11-02 | 98.51 | $4.78 | — |
| 2022-11-01 | 98.51 | $4.78 | — |
| 2022-10-31 | 98.51 | $4.78 | — |
| 2022-10-28 | 98.51 | $4.78 | — |
| 2022-10-27 | 98.51 | $4.78 | — |
| 2022-10-26 | 98.51 | $4.78 | — |
| 2022-10-25 | 98.51 | $4.78 | — |
| 2022-10-24 | 98.51 | $4.78 | — |
| 2022-10-21 | 98.51 | $4.78 | — |
| 2022-10-20 | 98.51 | $4.78 | — |
| 2022-10-19 | 98.51 | $4.78 | — |
| 2022-10-18 | 98.51 | $4.78 | 3500 |
| 2022-10-17 | 98.35 | $4.68 | 1000 |
| 2022-10-14 | 76.78 | $3.75 | — |
| 2022-10-13 | 76.78 | $3.75 | — |
| 2022-10-12 | 76.78 | $3.75 | — |
| 2022-10-11 | 76.78 | $3.75 | — |
| 2022-10-10 | 76.78 | $3.75 | — |
| 2022-10-07 | 76.78 | $3.75 | — |
| 2022-10-06 | 76.78 | $3.75 | — |
| 2022-10-05 | 76.78 | $3.75 | — |
| 2022-10-04 | 76.78 | $3.75 | — |
| 2022-10-03 | 76.78 | $3.75 | — |
| 2022-09-30 | 76.78 | $3.75 | — |
| 2022-09-29 | 76.78 | $3.75 | — |
| 2022-09-28 | 76.78 | $3.75 | — |
| 2022-09-27 | 76.78 | $3.75 | — |
| 2022-09-26 | 76.78 | $3.75 | — |
| 2022-09-23 | 76.78 | $3.75 | — |
| 2022-09-22 | 76.78 | $3.75 | — |
| 2022-09-21 | 76.78 | $3.75 | — |
| 2022-09-20 | 76.78 | $3.75 | — |
| 2022-09-19 | 76.78 | $3.75 | — |
| 2022-09-16 | 76.78 | $3.75 | — |
| 2022-09-15 | 76.78 | $3.75 | — |
| 2022-09-14 | 76.78 | $3.75 | — |
| 2022-09-13 | 76.78 | $3.75 | — |
| 2022-09-12 | 76.78 | $3.75 | — |
| 2022-09-09 | 76.78 | $3.75 | — |
| 2022-09-08 | 76.78 | $3.75 | — |
| 2022-09-07 | 76.78 | $3.75 | — |
| 2022-09-06 | 76.78 | $3.75 | — |
| 2022-09-02 | 76.78 | $3.75 | — |
| 2022-09-01 | 76.78 | $3.75 | — |
| 2022-08-31 | 76.78 | $3.75 | — |
| 2022-08-30 | 76.78 | $3.75 | — |
| 2022-08-29 | 76.78 | $3.75 | — |
| 2022-08-26 | 76.78 | $3.75 | — |
| 2022-08-25 | 76.78 | $3.75 | — |
| 2022-08-24 | 76.78 | $3.75 | — |
| 2022-08-23 | 76.78 | $3.75 | — |
| 2022-08-22 | 76.78 | $3.75 | — |
| 2022-08-19 | 76.78 | $3.75 | — |
| 2022-08-18 | 76.78 | $3.75 | — |
| 2022-08-17 | 76.78 | $3.75 | — |
| 2022-08-16 | 76.78 | $3.75 | — |
| 2022-08-15 | 76.78 | $3.75 | — |
| 2022-08-12 | 76.78 | $3.75 | — |
| 2022-08-11 | 76.78 | $3.75 | — |
| 2022-08-10 | 76.78 | $3.75 | — |
| 2022-08-09 | 76.78 | $3.75 | — |
| 2022-08-08 | 76.78 | $3.75 | — |
| 2022-08-05 | 76.78 | $3.75 | — |
| 2022-08-04 | 76.78 | $3.75 | — |
| 2022-08-03 | 76.78 | $3.75 | — |
| 2022-08-02 | 76.78 | $3.75 | — |
| 2022-08-01 | 76.78 | $3.75 | 200 |
| 2022-07-29 | 66.39 | $3.40 | — |
| 2022-07-28 | 66.39 | $3.40 | — |
| 2022-07-27 | 66.39 | $3.40 | — |
| 2022-07-26 | 66.39 | $3.40 | — |
| 2022-07-25 | 66.39 | $3.40 | — |
| 2022-07-22 | 66.39 | $3.40 | — |
| 2022-07-21 | 66.39 | $3.40 | — |
| 2022-07-20 | 66.39 | $3.40 | 1000 |
| 2022-07-19 | 54.39 | $3.09 | — |
| 2022-07-18 | 54.39 | $3.09 | — |
| 2022-07-15 | 54.39 | $3.09 | 500 |
| 2022-07-14 | 84.38 | $3.45 | — |
| 2022-07-13 | 84.38 | $3.45 | — |
| 2022-07-12 | 84.38 | $3.45 | — |
| 2022-07-11 | 84.38 | $3.45 | — |
| 2022-07-08 | 84.38 | $3.45 | — |
| 2022-07-07 | 84.38 | $3.45 | — |
| 2022-07-06 | 84.38 | $3.45 | — |
| 2022-07-05 | 84.38 | $3.45 | — |
| 2022-07-01 | 84.38 | $3.45 | — |
| 2022-06-30 | 84.38 | $3.45 | — |
| 2022-06-29 | 84.38 | $3.45 | — |
| 2022-06-28 | 84.38 | $3.45 | — |
| 2022-06-27 | 84.38 | $3.45 | — |
| 2022-06-24 | 84.38 | $3.45 | — |
| 2022-06-23 | 84.38 | $3.45 | 500 |
| 2022-06-22 | 83.45 | $3.37 | — |
| 2022-06-21 | 83.45 | $3.37 | — |
| 2022-06-17 | 83.45 | $3.37 | — |
| 2022-06-16 | 83.45 | $3.37 | — |
| 2022-06-15 | 83.45 | $3.37 | — |
| 2022-06-14 | 83.45 | $3.37 | — |
| 2022-06-13 | 83.45 | $3.37 | — |
| 2022-06-10 | 83.45 | $3.37 | — |
| 2022-06-09 | 83.45 | $3.37 | — |
| 2022-06-08 | 83.45 | $3.37 | 3000 |
| 2022-06-07 | 88.64 | $3.50 | 200 |
| 2022-06-06 | 100.00 | $3.75 | 1000 |
| 2022-06-03 | 100.00 | $3.55 | 14085 |
| 2022-06-02 | 0.00 | $1.60 | — |
| 2022-06-01 | 0.00 | $1.60 | — |
| 2022-05-31 | 0.00 | $1.60 | — |
| 2022-05-27 | 0.00 | $1.60 | — |
| 2022-05-26 | 0.00 | $1.60 | — |
| 2022-05-25 | 0.00 | $1.60 | — |
| 2022-05-24 | 0.00 | $1.60 | — |
| 2022-05-23 | 0.00 | $1.60 | — |
| 2022-05-20 | 0.00 | $1.60 | — |
| 2022-05-19 | 0.00 | $1.60 | — |
| 2022-05-18 | 0.00 | $1.60 | — |
| 2022-05-17 | 0.00 | $1.60 | — |
| 2022-05-16 | 0.00 | $1.60 | — |
| 2022-05-13 | 0.00 | $1.60 | — |
| 2022-05-12 | 0.00 | $1.60 | — |
| 2022-05-11 | 0.00 | $1.60 | — |
| 2022-05-10 | 0.00 | $1.60 | — |
| 2022-05-09 | 0.00 | $1.60 | — |
| 2022-05-06 | 0.00 | $1.60 | — |
| 2022-05-05 | 0.00 | $1.60 | — |
| 2022-05-04 | 0.00 | $1.60 | — |
| 2022-05-03 | 0.00 | $1.60 | — |
| 2022-05-02 | 0.00 | $1.60 | — |
| 2022-04-29 | 0.00 | $1.60 | — |
| 2022-04-28 | 0.00 | $1.60 | — |
| 2022-04-27 | 0.00 | $1.60 | — |
| 2022-04-26 | 0.00 | $1.60 | — |
| 2022-04-25 | 0.00 | $1.60 | — |
| 2022-04-22 | 0.00 | $1.60 | — |
| 2022-04-21 | 0.00 | $1.60 | — |
| 2022-04-20 | 0.00 | $1.60 | — |
| 2022-04-19 | 0.00 | $1.60 | — |
| 2022-04-18 | 0.00 | $1.60 | — |
| 2022-04-14 | 0.00 | $1.60 | — |
| 2022-04-13 | 0.00 | $1.60 | — |
| 2022-04-12 | 0.00 | $1.60 | — |
| 2022-04-11 | 0.00 | $1.60 | — |
| 2022-04-08 | 0.00 | $1.60 | — |
| 2022-04-07 | 0.00 | $1.60 | — |
| 2022-04-06 | 0.00 | $1.60 | — |
| 2022-04-05 | 0.00 | $1.60 | — |
| 2022-04-04 | 0.00 | $1.60 | — |
| 2022-04-01 | 0.00 | $1.60 | — |
| 2022-03-31 | 0.00 | $1.60 | — |
| 2022-03-30 | 0.00 | $1.60 | — |
| 2022-03-29 | 0.00 | $1.60 | — |
| 2022-03-28 | 0.00 | $1.60 | — |
| 2022-03-25 | 0.00 | $1.60 | — |
| 2022-03-24 | 0.00 | $1.60 | — |
| 2022-03-23 | 0.00 | $1.60 | — |
| 2022-03-22 | 0.00 | $1.60 | — |
| 2022-03-21 | 0.00 | $1.60 | — |
| 2022-03-18 | 0.00 | $1.60 | — |
| 2022-03-17 | 0.00 | $1.60 | — |
| 2022-03-16 | 0.00 | $1.60 | — |
| 2022-03-15 | 0.00 | $1.60 | — |
| 2022-03-14 | 0.00 | $1.60 | — |
| 2022-03-11 | 0.00 | $1.60 | — |
| 2022-03-10 | 0.00 | $1.60 | — |
| 2022-03-09 | 0.00 | $1.60 | — |
| 2022-03-08 | 0.00 | $1.60 | — |
| 2022-03-07 | 0.00 | $1.60 | — |
| 2022-03-04 | 0.00 | $1.60 | — |
| 2022-03-03 | 0.00 | $1.60 | — |
| 2022-03-02 | 0.00 | $1.60 | — |
| 2022-03-01 | 0.00 | $1.60 | — |
| 2022-02-28 | 0.00 | $1.60 | — |
| 2022-02-25 | 0.00 | $1.60 | — |
| 2022-02-24 | 0.00 | $1.60 | — |
| 2022-02-23 | 0.00 | $1.60 | — |
| 2022-02-22 | 0.00 | $1.60 | — |
| 2022-02-18 | 0.00 | $1.60 | — |
| 2022-02-17 | 0.00 | $1.60 | — |
| 2022-02-16 | 0.00 | $1.60 | — |
| 2022-02-15 | 0.00 | $1.60 | — |
| 2022-02-14 | 0.00 | $1.60 | — |
| 2022-02-11 | 0.00 | $1.60 | — |
| 2022-02-10 | 0.00 | $1.60 | — |
| 2022-02-09 | 0.00 | $1.60 | — |
| 2022-02-08 | 0.00 | $1.60 | — |
| 2022-02-07 | 0.00 | $1.60 | — |
| 2022-02-04 | 0.00 | $1.60 | — |
| 2022-02-03 | 0.00 | $1.60 | — |
| 2022-02-02 | 0.00 | $1.60 | — |
| 2022-02-01 | 0.00 | $1.60 | — |
| 2022-01-31 | 0.00 | $1.60 | — |
| 2022-01-28 | 0.00 | $1.60 | — |
| 2022-01-27 | 0.00 | $1.60 | — |
| 2022-01-26 | 0.00 | $1.60 | — |
| 2022-01-25 | 0.00 | $1.60 | — |
| 2022-01-24 | 0.00 | $1.60 | — |
| 2022-01-21 | 0.00 | $1.60 | — |
| 2022-01-20 | 0.00 | $1.60 | — |
| 2022-01-19 | 0.00 | $1.60 | — |
| 2022-01-18 | 0.00 | $1.60 | — |
| 2022-01-14 | 0.00 | $1.60 | — |
| 2022-01-13 | 0.00 | $1.60 | — |
| 2022-01-12 | 0.00 | $1.60 | — |
| 2022-01-11 | 0.00 | $1.60 | — |
| 2022-01-10 | 0.00 | $1.60 | — |
| 2022-01-07 | 0.00 | $1.60 | — |
| 2022-01-06 | 0.00 | $1.60 | — |
| 2022-01-05 | 0.00 | $1.60 | — |
| 2022-01-04 | 0.00 | $1.60 | — |
| 2022-01-03 | 0.00 | $1.60 | — |
| 2021-12-31 | 0.00 | $1.60 | — |
| 2021-12-30 | 0.00 | $1.60 | — |
| 2021-12-29 | 0.00 | $1.60 | — |
| 2021-12-28 | 0.00 | $1.60 | — |
| 2021-12-27 | 0.00 | $1.60 | — |
| 2021-12-23 | 0.00 | $1.60 | — |
| 2021-12-22 | 0.00 | $1.60 | — |
| 2021-12-21 | 0.00 | $1.60 | — |
| 2021-12-20 | 0.00 | $1.60 | — |
| 2021-12-17 | 0.00 | $1.60 | — |
| 2021-12-16 | 0.00 | $1.60 | — |
| 2021-12-15 | 0.00 | $1.60 | — |
| 2021-12-14 | 0.00 | $1.60 | — |
| 2021-12-13 | 0.00 | $1.60 | — |
| 2021-12-10 | 0.00 | $1.60 | — |
| 2021-12-09 | 0.00 | $1.60 | — |
| 2021-12-08 | 0.00 | $1.60 | — |
| 2021-12-07 | 0.00 | $1.60 | — |
| 2021-12-06 | 0.00 | $1.60 | — |
| 2021-12-03 | 0.00 | $1.60 | — |
| 2021-12-02 | 0.00 | $1.60 | — |
| 2021-12-01 | 0.00 | $1.60 | — |
| 2021-11-30 | 0.00 | $1.60 | — |
| 2021-11-29 | 0.00 | $1.60 | — |
| 2021-11-26 | 0.00 | $1.60 | — |
| 2021-11-24 | 0.00 | $1.60 | — |
| 2021-11-23 | 0.00 | $1.60 | — |
| 2021-11-22 | 0.00 | $1.60 | — |
| 2021-11-19 | 0.00 | $1.60 | — |
| 2021-11-18 | 0.00 | $1.60 | — |
| 2021-11-17 | 0.00 | $1.60 | — |
| 2021-11-16 | 0.00 | $1.60 | — |
| 2021-11-15 | 0.00 | $1.60 | — |
| 2021-11-12 | 0.00 | $1.60 | — |
| 2021-11-11 | 0.00 | $1.60 | — |
| 2021-11-10 | 0.00 | $1.60 | — |
| 2021-11-09 | 0.00 | $1.60 | — |
| 2021-11-08 | 0.00 | $1.60 | — |
| 2021-11-05 | 0.00 | $1.60 | — |
| 2021-11-04 | 0.00 | $1.60 | — |
| 2021-11-03 | 0.00 | $1.60 | — |
| 2021-11-02 | 0.00 | $1.60 | — |
| 2021-11-01 | 0.00 | $1.60 | — |
| 2021-10-29 | 0.00 | $1.60 | — |
| 2021-10-28 | 0.00 | $1.60 | — |
| 2021-10-27 | 0.00 | $1.60 | — |
| 2021-10-26 | 0.00 | $1.60 | — |
| 2021-10-25 | 0.00 | $1.60 | — |
| 2021-10-22 | 0.00 | $1.60 | — |
| 2021-10-21 | 0.00 | $1.60 | — |
| 2021-10-20 | 0.00 | $1.60 | — |
| 2021-10-19 | 0.00 | $1.60 | — |
| 2021-10-18 | 0.00 | $1.60 | — |
| 2021-10-15 | 0.00 | $1.60 | — |
| 2021-10-14 | 0.00 | $1.60 | — |
| 2021-10-13 | 0.00 | $1.60 | — |
| 2021-10-12 | 0.00 | $1.60 | — |
| 2021-10-11 | 0.00 | $1.60 | — |
| 2021-10-08 | 0.00 | $1.60 | — |
| 2021-10-07 | 0.00 | $1.60 | — |
| 2021-10-06 | 0.00 | $1.60 | — |
| 2021-10-05 | 0.00 | $1.60 | — |
| 2021-10-04 | 0.00 | $1.60 | — |
| 2021-10-01 | 0.00 | $1.60 | — |
| 2021-09-30 | 0.00 | $1.60 | — |
| 2021-09-29 | 0.00 | $1.60 | — |
| 2021-09-28 | 0.00 | $1.60 | — |
| 2021-09-27 | 0.00 | $1.60 | — |
| 2021-09-24 | 0.00 | $1.60 | — |
| 2021-09-23 | 0.00 | $1.60 | — |
| 2021-09-22 | 0.00 | $1.60 | — |
| 2021-09-21 | 0.00 | $1.60 | — |
| 2021-09-20 | 0.00 | $1.60 | — |
| 2021-09-17 | 0.00 | $1.60 | — |
| 2021-09-16 | 0.00 | $1.60 | — |
| 2021-09-15 | 0.00 | $1.60 | — |
| 2021-09-14 | 0.00 | $1.60 | — |
| 2021-09-13 | 0.00 | $1.60 | — |
| 2021-09-10 | 0.00 | $1.60 | — |
| 2021-09-09 | 0.00 | $1.60 | — |
| 2021-09-08 | 0.00 | $1.60 | — |
| 2021-09-07 | 0.00 | $1.60 | — |
| 2021-09-03 | 0.00 | $1.60 | — |
| 2021-09-02 | 0.00 | $1.60 | — |
| 2021-09-01 | 0.00 | $1.60 | — |
| 2021-08-31 | 0.00 | $1.60 | — |
| 2021-08-30 | 0.00 | $1.60 | — |
| 2021-08-27 | 0.00 | $1.60 | — |
| 2021-08-26 | 0.00 | $1.60 | — |
| 2021-08-25 | 0.00 | $1.60 | — |
| 2021-08-24 | 0.00 | $1.60 | — |
| 2021-08-23 | 0.00 | $1.60 | — |
| 2021-08-20 | 0.00 | $1.60 | — |
| 2021-08-19 | 0.00 | $1.60 | — |
| 2021-08-18 | 0.00 | $1.60 | — |
| 2021-08-17 | 0.00 | $1.60 | — |
| 2021-08-16 | 0.00 | $1.60 | — |
| 2021-08-13 | 0.00 | $1.60 | — |
| 2021-08-12 | 0.00 | $1.60 | — |
| 2021-08-11 | 0.00 | $1.60 | — |
| 2021-08-10 | 0.00 | $1.60 | — |
| 2021-08-09 | 0.00 | $1.60 | — |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-13.25
2024-05-07
Close Price
$7.93
Vol: 153114
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-39.32
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-05-07 | -13.25 | $7.93 | 153114 |
| 2024-05-06 | 0.00 | $8.04 | 151488 |
| 2024-05-03 | -31.63 | $7.88 | 92577 |
| 2024-05-02 | -39.80 | $7.80 | 112810 |
| 2024-05-01 | -55.10 | $7.65 | 106205 |
| 2024-04-30 | -45.19 | $7.72 | 107875 |
| 2024-04-29 | -46.72 | $7.62 | 162963 |
| 2024-04-26 | -42.06 | $7.66 | 211773 |
| 2024-04-25 | -50.79 | $7.55 | 143988 |
| 2024-04-24 | -48.41 | $7.58 | 140026 |
| 2024-04-23 | -52.38 | $7.53 | 171213 |
| 2024-04-22 | -59.52 | $7.44 | 150826 |
| 2024-04-19 | -57.94 | $7.46 | 85868 |
| 2024-04-18 | -61.11 | $7.31 | 119610 |
| 2024-04-17 | -45.83 | $7.53 | 108814 |
| 2024-04-16 | -55.56 | $7.39 | 105595 |
| 2024-04-15 | -52.08 | $7.44 | 256525 |
| 2024-04-12 | -45.83 | $7.53 | 344307 |
| 2024-04-11 | -44.44 | $7.55 | 270951 |
| 2024-04-10 | -56.25 | $7.38 | 379555 |
| 2024-04-09 | -50.00 | $7.47 | 485517 |
| 2024-04-08 | -18.75 | $7.92 | 11743 |
| 2024-04-05 | -4.00 | $7.47 | 3777 |
| 2024-04-04 | -13.70 | $7.38 | 36321 |
| 2024-04-03 | -23.29 | $7.31 | 64414 |
| 2024-04-02 | -63.01 | $7.02 | 28500 |
| 2024-04-01 | -53.42 | $7.09 | 23526 |
| 2024-03-28 | -58.90 | $7.05 | 11650 |
| 2024-03-27 | -74.68 | $6.95 | 7228 |
| 2024-03-26 | -74.68 | $6.95 | 8362 |
| 2024-03-25 | -60.76 | $7.06 | 1032 |
| 2024-03-22 | -67.09 | $7.01 | 5512 |
| 2024-03-21 | -63.29 | $7.04 | 38773 |
| 2024-03-20 | -71.01 | $7.05 | 13317 |
| 2024-03-19 | -52.17 | $7.18 | 16500 |
| 2024-03-18 | -56.52 | $7.15 | 2200 |
| 2024-03-15 | -27.54 | $7.35 | 807 |
| 2024-03-14 | -28.99 | $7.34 | 500 |
| 2024-03-13 | -79.71 | $6.99 | 3824 |
| 2024-03-12 | -98.55 | $6.86 | 750 |
| 2024-03-11 | -94.20 | $6.89 | 12128 |
| 2024-03-08 | -42.59 | $7.31 | 9949 |
| 2024-03-07 | -20.69 | $7.42 | 5367 |
| 2024-03-06 | -56.90 | $7.21 | 14374 |
| 2024-03-05 | -63.79 | $7.17 | 15091 |
| 2024-03-04 | -27.59 | $7.38 | 8050 |
| 2024-03-01 | -20.69 | $7.42 | 10758 |
| 2024-02-29 | -34.92 | $7.37 | 47885 |
| 2024-02-28 | -38.10 | $7.35 | 12968 |
| 2024-02-27 | -60.32 | $7.21 | 9114 |
| 2024-02-26 | -65.67 | $7.19 | 48850 |
| 2024-02-23 | -76.12 | $7.12 | 10160 |
| 2024-02-22 | -74.63 | $7.13 | 3844 |
| 2024-02-21 | -70.15 | $7.16 | 8988 |
| 2024-02-20 | -35.82 | $7.39 | — |
| 2024-02-16 | -35.82 | $7.39 | 762 |
| 2024-02-15 | -52.24 | $7.28 | 14000 |
| 2024-02-14 | -49.25 | $7.30 | 10000 |
| 2024-02-13 | -44.76 | $7.31 | 15300 |
| 2024-02-12 | -37.33 | $7.35 | 12859 |
| 2024-02-09 | -72.00 | $7.09 | 40013 |
| 2024-02-08 | -51.14 | $7.07 | 18750 |
| 2024-02-07 | -58.45 | $6.99 | 12381 |
| 2024-02-06 | -47.49 | $7.11 | 15899 |
| 2024-02-05 | -51.14 | $7.07 | 64101 |
| 2024-02-02 | -41.55 | $7.18 | 39803 |
| 2024-02-01 | -12.79 | $7.49 | 44365 |
| 2024-01-31 | -23.29 | $7.38 | 88904 |
| 2024-01-30 | -10.05 | $7.52 | 8056 |
| 2024-01-29 | -5.48 | $7.57 | 49962 |
| 2024-01-26 | -11.06 | $7.50 | 12626 |
| 2024-01-25 | -9.22 | $7.52 | 34202 |
| 2024-01-24 | -1.29 | $7.61 | 22842 |
| 2024-01-23 | -11.30 | $7.32 | 9698 |
| 2024-01-22 | -5.65 | $7.37 | 18809 |
| 2024-01-19 | 0.00 | $7.39 | 39142 |
| 2024-01-18 | -18.40 | $7.20 | 11769 |
| 2024-01-17 | -49.08 | $6.95 | 4574 |
| 2024-01-16 | -41.84 | $6.91 | 31358 |
| 2024-01-12 | -29.29 | $6.94 | 9424 |
| 2024-01-11 | -40.75 | $6.70 | 8657 |
| 2024-01-10 | -36.09 | $6.74 | 6500 |
| 2024-01-09 | -28.40 | $6.87 | 1148 |
| 2024-01-08 | -34.91 | $6.76 | 7330 |
| 2024-01-05 | -17.75 | $7.05 | 33921 |
| 2024-01-04 | -10.65 | $7.17 | 21738 |
| 2024-01-03 | -19.53 | $7.02 | 14172 |
| 2024-01-02 | -19.53 | $7.02 | 5339 |
| 2023-12-29 | -26.33 | $6.91 | 16580 |
| 2023-12-28 | -29.88 | $6.85 | 13909 |
| 2023-12-27 | -23.67 | $6.95 | 3178 |
| 2023-12-26 | -7.69 | $7.22 | 8990 |
| 2023-12-22 | -5.92 | $7.25 | 2757 |
| 2023-12-21 | 0.00 | $6.93 | 2490 |
| 2023-12-20 | -13.60 | $6.74 | 7550 |
| 2023-12-19 | -20.47 | $6.67 | 3075 |
| 2023-12-18 | -22.05 | $6.65 | 6524 |
| 2023-12-15 | -48.82 | $6.31 | 13076 |
| 2023-12-14 | -62.99 | $6.13 | 4702 |
| 2023-12-13 | -84.25 | $5.86 | 8540 |
| 2023-12-12 | -79.53 | $5.92 | 25235 |
| 2023-12-11 | -92.13 | $5.94 | 13209 |
| 2023-12-08 | -96.70 | $6.05 | 6295 |
| 2023-12-07 | -94.04 | $6.13 | 37157 |
| 2023-12-06 | -94.04 | $6.13 | 665 |
| 2023-12-05 | -85.28 | $6.20 | 29748 |
| 2023-12-04 | -89.80 | $6.27 | 111472 |
| 2023-12-01 | -71.74 | $6.44 | 1256 |
| 2023-11-30 | -89.86 | $6.31 | 175 |
| 2023-11-29 | -86.96 | $6.33 | 7511 |
| 2023-11-28 | -23.88 | $6.77 | 3600 |
| 2023-11-27 | -47.76 | $6.61 | 1894 |
| 2023-11-24 | -19.40 | $6.80 | 3533 |
| 2023-11-22 | -25.37 | $6.76 | 1768 |
| 2023-11-21 | -8.96 | $6.87 | 11430 |
| 2023-11-20 | -9.23 | $6.85 | 1178 |
| 2023-11-17 | -29.85 | $6.50 | — |
| 2023-11-16 | -29.85 | $6.50 | 13000 |
| 2023-11-15 | -10.45 | $6.63 | 4189 |
| 2023-11-14 | -25.00 | $6.51 | — |
| 2023-11-13 | -25.00 | $6.51 | — |
| 2023-11-10 | -25.78 | $6.51 | 1020 |
| 2023-11-09 | -42.19 | $6.40 | — |
| 2023-11-08 | -42.19 | $6.40 | 500 |
| 2023-11-07 | -53.91 | $6.33 | 3150 |
| 2023-11-06 | 0.00 | $6.67 | 12609 |
| 2023-11-03 | -22.95 | $6.50 | 100 |
| 2023-11-02 | -11.59 | $6.56 | — |
| 2023-11-01 | -10.92 | $6.56 | 7013 |
| 2023-10-31 | -15.73 | $6.50 | — |
| 2023-10-30 | -15.73 | $6.50 | — |
| 2023-10-27 | -16.29 | $6.50 | 450 |
| 2023-10-26 | -20.90 | $6.45 | 4300 |
| 2023-10-25 | 0.00 | $6.64 | 1000 |
| 2023-10-24 | -13.75 | $6.44 | 15778 |
| 2023-10-23 | -55.70 | $6.10 | 61400 |
| 2023-10-20 | -45.57 | $6.18 | 1300 |
| 2023-10-19 | -49.37 | $6.15 | 12183 |
| 2023-10-18 | -30.00 | $6.30 | 7122 |
| 2023-10-17 | -16.46 | $6.41 | 1300 |
| 2023-10-16 | 0.00 | $6.54 | 728 |
| 2023-10-13 | 0.00 | $6.53 | 758 |
| 2023-10-12 | -2.67 | $6.48 | 14200 |
| 2023-10-11 | -37.33 | $6.22 | 1100 |
| 2023-10-10 | -40.00 | $6.20 | 130 |
| 2023-10-09 | -28.67 | $6.29 | 310 |
| 2023-10-06 | -56.00 | $6.08 | 1740 |
| 2023-10-05 | -82.67 | $5.88 | — |
| 2023-10-04 | -65.68 | $5.88 | 7673 |
| 2023-10-03 | -38.95 | $6.13 | 104 |
| 2023-10-02 | -33.49 | $6.14 | 150 |
| 2023-09-29 | -20.18 | $6.28 | 3300 |
| 2023-09-28 | -13.76 | $6.35 | — |
| 2023-09-27 | -13.76 | $6.35 | — |
| 2023-09-26 | -13.49 | $6.35 | 4755 |
| 2023-09-25 | -8.74 | $6.35 | 5000 |
| 2023-09-22 | -9.22 | $6.35 | 2370 |
| 2023-09-21 | 0.00 | $6.25 | 100 |
| 2023-09-20 | 0.00 | $6.20 | 2250 |
| 2023-09-19 | 0.00 | $6.18 | 7082 |
| 2023-09-18 | -1.41 | $6.11 | 29457 |
| 2023-09-15 | -14.08 | $6.02 | 294 |
| 2023-09-14 | -45.07 | $5.80 | — |
| 2023-09-13 | -45.07 | $5.80 | — |
| 2023-09-12 | -45.07 | $5.80 | — |
| 2023-09-11 | -45.07 | $5.80 | 7451 |
| 2023-09-08 | -42.25 | $5.82 | 1500 |
| 2023-09-07 | -80.28 | $5.55 | — |
| 2023-09-06 | -80.28 | $5.55 | 3500 |
| 2023-09-05 | -75.35 | $5.59 | 6745 |
| 2023-09-01 | -30.65 | $5.93 | — |
| 2023-08-31 | -30.65 | $5.93 | 3918 |
| 2023-08-30 | -8.96 | $6.06 | — |
| 2023-08-29 | -7.02 | $6.06 | 5357 |
| 2023-08-28 | -7.02 | $6.06 | 7055 |
| 2023-08-25 | -25.64 | $5.70 | 3390 |
| 2023-08-24 | -3.73 | $5.80 | 2000 |
| 2023-08-23 | -19.07 | $5.69 | 1677 |
| 2023-08-22 | -9.31 | $5.76 | 1390 |
| 2023-08-21 | -24.65 | $5.65 | 12050 |
| 2023-08-18 | 0.00 | $5.83 | 171 |
| 2023-08-17 | -18.46 | $5.60 | — |
| 2023-08-16 | -18.46 | $5.60 | — |
| 2023-08-15 | -17.91 | $5.60 | 1800 |
| 2023-08-14 | -6.94 | $5.67 | — |
| 2023-08-11 | -6.94 | $5.67 | 200 |
| 2023-08-10 | 0.00 | $5.72 | 7300 |
| 2023-08-09 | -20.13 | $5.50 | — |
| 2023-08-08 | -20.13 | $5.50 | 500 |
| 2023-08-07 | -15.34 | $5.53 | — |
| 2023-08-04 | -14.86 | $5.53 | 1507 |
| 2023-08-03 | -9.50 | $5.54 | 8726 |
| 2023-08-02 | -30.92 | $5.27 | 1500 |
| 2023-08-01 | -6.58 | $5.45 | 2454 |
| 2023-07-31 | 0.00 | $5.34 | 10145 |
| 2023-07-28 | -26.79 | $5.15 | 4810 |
| 2023-07-27 | -7.81 | $5.25 | — |
| 2023-07-26 | -7.81 | $5.25 | 6500 |
| 2023-07-25 | -7.81 | $5.25 | 7400 |
| 2023-07-24 | -9.38 | $5.24 | 10800 |
| 2023-07-21 | -35.94 | $5.07 | — |
| 2023-07-20 | -35.94 | $5.07 | — |
| 2023-07-19 | -35.94 | $5.07 | 3650 |
| 2023-07-18 | -39.06 | $5.05 | 7283 |
| 2023-07-17 | -32.81 | $5.09 | 11865 |
| 2023-07-14 | -20.31 | $5.17 | 3075 |
| 2023-07-13 | -15.63 | $5.20 | 6400 |
| 2023-07-12 | 0.00 | $5.30 | 1500 |
| 2023-07-11 | -8.26 | $5.16 | 4500 |
| 2023-07-10 | -19.27 | $5.10 | 30500 |
| 2023-07-07 | -53.12 | $4.92 | 400 |
| 2023-07-06 | -85.32 | $4.74 | — |
| 2023-07-05 | -65.96 | $4.74 | — |
| 2023-07-03 | -65.96 | $4.74 | — |
| 2023-06-30 | -65.82 | $4.74 | 200 |
| 2023-06-29 | -77.31 | $4.66 | — |
| 2023-06-28 | -77.31 | $4.66 | 330 |
| 2023-06-27 | -64.54 | $4.75 | — |
| 2023-06-26 | -64.54 | $4.75 | 1100 |
| 2023-06-23 | -53.19 | $4.83 | 7300 |
| 2023-06-22 | -21.99 | $5.05 | 200 |
| 2023-06-21 | -36.17 | $4.95 | — |
| 2023-06-20 | -36.17 | $4.95 | 605 |
| 2023-06-16 | -17.06 | $5.21 | 2000 |
| 2023-06-15 | -52.94 | $4.90 | — |
| 2023-06-14 | -52.94 | $4.90 | — |
| 2023-06-13 | -52.94 | $4.90 | — |
| 2023-06-12 | -52.94 | $4.90 | 14791 |
| 2023-06-09 | -41.18 | $5.00 | 38600 |
| 2023-06-08 | -70.59 | $4.75 | — |
| 2023-06-07 | -70.59 | $4.75 | 3200 |
| 2023-06-06 | -87.06 | $4.61 | 96223 |
| 2023-06-05 | -90.91 | $4.75 | 49517 |
| 2023-06-02 | -98.48 | $4.70 | — |
| 2023-06-01 | -99.24 | $4.70 | 2000 |
| 2023-05-31 | -100.00 | $4.69 | 5600 |
| 2023-05-30 | -77.08 | $5.03 | 464 |
| 2023-05-26 | -62.50 | $5.10 | 100 |
| 2023-05-25 | -62.50 | $5.10 | — |
| 2023-05-24 | -68.97 | $5.10 | 3000 |
| 2023-05-23 | -58.82 | $5.20 | 1009 |
| 2023-05-22 | -70.83 | $5.20 | 649 |
| 2023-05-19 | -55.21 | $5.35 | 600 |
| 2023-05-18 | -81.25 | $5.10 | — |
| 2023-05-17 | -81.25 | $5.10 | — |
| 2023-05-16 | -85.12 | $5.10 | 150 |
| 2023-05-15 | -92.56 | $5.01 | 540 |
| 2023-05-12 | -93.39 | $5.00 | 1559 |
| 2023-05-11 | -100.00 | $4.92 | — |
| 2023-05-10 | -100.00 | $4.92 | — |
| 2023-05-09 | -100.00 | $4.92 | 1500 |
| 2023-05-08 | -100.00 | $4.99 | — |
| 2023-05-05 | -100.00 | $4.99 | — |
| 2023-05-04 | -100.00 | $4.99 | 100 |
| 2023-05-03 | -100.00 | $5.20 | 3518 |
| 2023-05-02 | -99.32 | $5.40 | — |
| 2023-05-01 | -99.32 | $5.40 | — |
| 2023-04-28 | -100.00 | $5.40 | 250 |
| 2023-04-27 | -100.00 | $5.50 | — |
| 2023-04-26 | -100.00 | $5.50 | 6000 |
| 2023-04-25 | -49.02 | $5.88 | — |
| 2023-04-24 | -49.02 | $5.88 | — |
| 2023-04-21 | -49.02 | $5.88 | 105 |
| 2023-04-20 | -49.02 | $5.88 | 100 |
| 2023-04-19 | 0.00 | $6.13 | — |
| 2023-04-18 | 0.00 | $6.13 | 6289 |
| 2023-04-17 | -32.56 | $5.84 | 4925 |
| 2023-04-14 | -80.00 | $5.62 | 479 |
| 2023-04-13 | 0.00 | $5.90 | 1169 |
| 2023-04-12 | 0.00 | $5.90 | — |
| 2023-04-11 | 0.00 | $5.90 | — |
| 2023-04-10 | 0.00 | $5.90 | — |
| 2023-04-06 | 0.00 | $5.90 | — |
| 2023-04-05 | -22.22 | $5.90 | — |
| 2023-04-04 | -22.22 | $5.90 | — |
| 2023-04-03 | -22.22 | $5.90 | 259 |
| 2023-03-31 | -22.22 | $5.90 | — |
| 2023-03-30 | -50.00 | $5.90 | — |
| 2023-03-29 | -50.00 | $5.90 | — |
| 2023-03-28 | -50.00 | $5.90 | — |
| 2023-03-27 | -50.00 | $5.90 | — |
| 2023-03-24 | -37.23 | $5.90 | — |
| 2023-03-23 | -37.23 | $5.90 | — |
| 2023-03-22 | -37.23 | $5.90 | — |
| 2023-03-21 | -37.23 | $5.90 | 200 |
| 2023-03-20 | -74.47 | $5.55 | — |
| 2023-03-17 | -74.47 | $5.55 | — |
| 2023-03-16 | -74.47 | $5.55 | — |
| 2023-03-15 | -74.47 | $5.55 | 411 |
| 2023-03-14 | -45.74 | $5.82 | 200 |
| 2023-03-13 | -74.47 | $5.55 | 7350 |
| 2023-03-10 | -53.19 | $5.75 | 400 |
| 2023-03-09 | -26.60 | $6.00 | — |
| 2023-03-08 | -26.60 | $6.00 | — |
| 2023-03-07 | -26.60 | $6.00 | — |
| 2023-03-06 | -22.94 | $6.00 | 501 |
| 2023-03-03 | 0.00 | $6.25 | 2700 |
| 2023-03-02 | 0.00 | $6.25 | 200 |
| 2023-03-01 | 0.00 | $6.25 | — |
| 2023-02-28 | 0.00 | $6.25 | 20875 |
| 2023-02-27 | 0.00 | $5.31 | — |
| 2023-02-24 | 0.00 | $5.31 | — |
| 2023-02-23 | 0.00 | $5.31 | — |
| 2023-02-22 | -78.26 | $5.31 | — |
| 2023-02-21 | -78.26 | $5.31 | — |
| 2023-02-17 | -85.00 | $5.31 | — |
| 2023-02-16 | -85.00 | $5.31 | — |
| 2023-02-15 | -85.00 | $5.31 | — |
| 2023-02-14 | -85.00 | $5.31 | — |
| 2023-02-13 | -85.00 | $5.31 | — |
| 2023-02-10 | -80.95 | $5.31 | — |
| 2023-02-09 | -63.43 | $5.31 | — |
| 2023-02-08 | -63.43 | $5.31 | — |
| 2023-02-07 | -63.43 | $5.31 | 175 |
| 2023-02-06 | -74.63 | $5.16 | — |
| 2023-02-03 | -74.63 | $5.16 | — |
| 2023-02-02 | -74.63 | $5.16 | — |
| 2023-02-01 | -74.63 | $5.16 | — |
| 2023-01-31 | -74.63 | $5.16 | — |
| 2023-01-30 | -74.63 | $5.16 | — |
| 2023-01-27 | -74.63 | $5.16 | — |
| 2023-01-26 | -74.63 | $5.16 | 175 |
| 2023-01-25 | -23.13 | $5.85 | — |
| 2023-01-24 | -23.13 | $5.85 | 1000 |
| 2023-01-23 | 0.00 | $6.16 | 135 |
| 2023-01-20 | 0.00 | $5.89 | — |
| 2023-01-19 | 0.00 | $5.89 | — |
| 2023-01-18 | 0.00 | $5.89 | — |
| 2023-01-17 | 0.00 | $5.89 | 1000 |
| 2023-01-13 | -23.53 | $5.47 | 1600 |
| 2023-01-12 | -100.00 | $4.82 | — |
| 2023-01-11 | -100.00 | $4.82 | — |
| 2023-01-10 | -100.00 | $4.82 | — |
| 2023-01-09 | -100.00 | $4.82 | — |
| 2023-01-06 | -100.00 | $4.82 | — |
| 2023-01-05 | -100.00 | $4.82 | 500 |
| 2023-01-04 | -100.00 | $4.90 | 10600 |
| 2023-01-03 | -95.12 | $5.28 | — |
| 2022-12-30 | -96.88 | $5.28 | — |
| 2022-12-29 | -96.88 | $5.28 | — |
| 2022-12-28 | -96.88 | $5.28 | 3410 |
| 2022-12-27 | -70.18 | $5.50 | 477 |
| 2022-12-23 | -40.35 | $5.67 | — |
| 2022-12-22 | -40.35 | $5.67 | — |
| 2022-12-21 | -49.25 | $5.67 | — |
| 2022-12-20 | -49.25 | $5.67 | 2184 |
| 2022-12-19 | -52.24 | $5.65 | — |
| 2022-12-16 | -28.69 | $5.65 | — |
| 2022-12-15 | -28.69 | $5.65 | 386 |
| 2022-12-14 | -54.92 | $5.33 | — |
| 2022-12-13 | -54.92 | $5.33 | — |
| 2022-12-12 | -54.92 | $5.33 | — |
| 2022-12-09 | -54.92 | $5.33 | 518 |
| 2022-12-08 | -36.89 | $5.55 | 2000 |
| 2022-12-07 | -40.98 | $5.50 | 336 |
| 2022-12-06 | -44.26 | $5.46 | — |
| 2022-12-05 | -44.26 | $5.46 | 10000 |
| 2022-12-02 | -8.20 | $5.90 | — |
| 2022-12-01 | -8.20 | $5.90 | — |
| 2022-11-30 | -8.20 | $5.90 | — |
| 2022-11-29 | -8.20 | $5.90 | — |
| 2022-11-28 | -8.20 | $5.90 | — |
| 2022-11-25 | -8.20 | $5.90 | — |
| 2022-11-23 | -8.20 | $5.90 | 686 |
| 2022-11-22 | 0.00 | $5.52 | — |
| 2022-11-21 | 0.00 | $5.52 | 500 |
| 2022-11-14 | 0.00 | $4.78 | — |
| 2022-11-11 | 0.00 | $4.78 | — |
| 2022-11-10 | 0.00 | $4.78 | — |
| 2022-11-09 | 0.00 | $4.78 | — |
| 2022-11-08 | 0.00 | $4.78 | — |
| 2022-11-07 | 0.00 | $4.78 | — |
| 2022-11-04 | 0.00 | $4.78 | — |
| 2022-11-03 | 0.00 | $4.78 | — |
| 2022-11-02 | 0.00 | $4.78 | — |
| 2022-11-01 | 0.00 | $4.78 | — |
| 2022-10-31 | 0.00 | $4.78 | — |
| 2022-10-28 | 0.00 | $4.78 | — |
| 2022-10-27 | 0.00 | $4.78 | — |
| 2022-10-26 | 0.00 | $4.78 | — |
| 2022-10-25 | 0.00 | $4.78 | — |
| 2022-10-24 | 0.00 | $4.78 | — |
| 2022-10-21 | 0.00 | $4.78 | — |
| 2022-10-20 | 0.00 | $4.78 | — |
| 2022-10-19 | 0.00 | $4.78 | — |
| 2022-10-18 | 0.00 | $4.78 | 3500 |
| 2022-10-17 | 0.00 | $4.68 | 1000 |
| 2022-08-26 | -100.00 | $3.75 | — |
| 2022-08-25 | -52.05 | $3.75 | — |
| 2022-08-24 | -52.05 | $3.75 | — |
| 2022-08-23 | -52.05 | $3.75 | — |
| 2022-08-22 | -52.05 | $3.75 | — |
| 2022-08-19 | -52.05 | $3.75 | — |
| 2022-08-18 | -52.05 | $3.75 | — |
| 2022-08-17 | -52.05 | $3.75 | — |
| 2022-08-16 | -52.05 | $3.75 | — |
| 2022-08-15 | -36.54 | $3.75 | — |
| 2022-08-12 | -36.54 | $3.75 | — |
| 2022-08-11 | -36.54 | $3.75 | — |
| 2022-08-10 | -36.54 | $3.75 | — |
| 2022-08-09 | -36.54 | $3.75 | — |
| 2022-08-08 | -36.54 | $3.75 | — |
| 2022-08-05 | -36.54 | $3.75 | — |
| 2022-08-04 | -36.54 | $3.75 | — |
| 2022-08-03 | -36.54 | $3.75 | — |
| 2022-08-02 | -36.54 | $3.75 | — |
| 2022-08-01 | -36.54 | $3.75 | 200 |
| 2022-07-29 | -13.89 | $3.40 | — |
| 2022-07-28 | -13.89 | $3.40 | — |
| 2022-07-27 | -13.89 | $3.40 | — |
| 2022-07-26 | -13.89 | $3.40 | — |
| 2022-07-25 | -13.89 | $3.40 | — |
| 2022-07-22 | -13.89 | $3.40 | — |
| 2022-07-21 | -13.89 | $3.40 | — |
| 2022-07-20 | -13.89 | $3.40 | 1000 |
| 2022-07-19 | -100.00 | $3.09 | — |
| 2022-07-18 | -100.00 | $3.09 | — |
| 2022-07-15 | -100.00 | $3.09 | 500 |
| 2022-07-14 | 0.00 | $3.45 | — |
| 2022-07-13 | 0.00 | $3.45 | — |
| 2022-07-12 | 0.00 | $3.45 | — |
| 2022-07-11 | 0.00 | $3.45 | — |
| 2022-07-08 | 0.00 | $3.45 | — |
| 2022-07-07 | 0.00 | $3.45 | — |
| 2022-07-06 | -38.46 | $3.45 | — |
| 2022-07-05 | -78.95 | $3.45 | — |
| 2022-07-01 | -78.95 | $3.45 | — |
| 2022-06-30 | -13.95 | $3.45 | — |
| 2022-06-29 | -13.95 | $3.45 | — |
| 2022-06-28 | -13.95 | $3.45 | — |
| 2022-06-27 | -13.95 | $3.45 | — |
| 2022-06-24 | -13.95 | $3.45 | — |
| 2022-06-23 | -13.95 | $3.45 | 500 |
| 2022-06-22 | -17.67 | $3.37 | — |
| 2022-06-21 | -17.67 | $3.37 | — |
| 2022-06-17 | -17.67 | $3.37 | — |
| 2022-06-16 | -17.67 | $3.37 | — |
| 2022-06-15 | -17.67 | $3.37 | — |
| 2022-06-14 | -17.67 | $3.37 | — |
| 2022-06-13 | -17.67 | $3.37 | — |
| 2022-06-10 | -17.67 | $3.37 | — |
| 2022-06-09 | -17.67 | $3.37 | — |
| 2022-06-08 | -17.67 | $3.37 | 3000 |
| 2022-06-07 | -11.63 | $3.50 | 200 |
| 2022-06-06 | 0.00 | $3.75 | 1000 |
| 2022-06-03 | 0.00 | $3.55 | 14085 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
26.50
2024-05-07
Close Price
$7.93
Vol: 153114Average Directional Index - Detailed Analysis
Minimum
10.15
Average
53.84
Maximum
100.00
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-05-07 | 26.50 | $7.93 | 153114 |
| 2024-05-06 | 26.05 | $8.04 | 151488 |
| 2024-05-03 | 25.18 | $7.88 | 92577 |
| 2024-05-02 | 24.42 | $7.80 | 112810 |
| 2024-05-01 | 23.73 | $7.65 | 106205 |
| 2024-04-30 | 23.22 | $7.72 | 107875 |
| 2024-04-29 | 22.56 | $7.62 | 162963 |
| 2024-04-26 | 21.87 | $7.66 | 211773 |
| 2024-04-25 | 21.16 | $7.55 | 143988 |
| 2024-04-24 | 20.71 | $7.58 | 140026 |
| 2024-04-23 | 20.25 | $7.53 | 171213 |
| 2024-04-22 | 19.73 | $7.44 | 150826 |
| 2024-04-19 | 19.41 | $7.46 | 85868 |
| 2024-04-18 | 18.95 | $7.31 | 119610 |
| 2024-04-17 | 18.74 | $7.53 | 108814 |
| 2024-04-16 | 18.12 | $7.39 | 105595 |
| 2024-04-15 | 17.67 | $7.44 | 256525 |
| 2024-04-12 | 16.91 | $7.53 | 344307 |
| 2024-04-11 | 15.87 | $7.55 | 270951 |
| 2024-04-10 | 14.76 | $7.38 | 379555 |
| 2024-04-09 | 13.97 | $7.47 | 485517 |
| 2024-04-08 | 12.86 | $7.92 | 11743 |
| 2024-04-05 | 11.41 | $7.47 | 3777 |
| 2024-04-04 | 10.86 | $7.38 | 36321 |
| 2024-04-03 | 10.41 | $7.31 | 64414 |
| 2024-04-02 | 10.15 | $7.02 | 28500 |
| 2024-04-01 | 10.47 | $7.09 | 23526 |
| 2024-03-28 | 10.79 | $7.05 | 11650 |
| 2024-03-27 | 10.84 | $6.95 | 7228 |
| 2024-03-26 | 11.06 | $6.95 | 8362 |
| 2024-03-25 | 11.50 | $7.06 | 1032 |
| 2024-03-22 | 11.94 | $7.01 | 5512 |
| 2024-03-21 | 12.52 | $7.04 | 38773 |
| 2024-03-20 | 13.14 | $7.05 | 13317 |
| 2024-03-19 | 13.44 | $7.18 | 16500 |
| 2024-03-18 | 13.61 | $7.15 | 2200 |
| 2024-03-15 | 14.23 | $7.35 | 807 |
| 2024-03-14 | 14.39 | $7.34 | 500 |
| 2024-03-13 | 14.58 | $6.99 | 3824 |
| 2024-03-12 | 15.03 | $6.86 | 750 |
| 2024-03-11 | 15.37 | $6.89 | 12128 |
| 2024-03-08 | 15.73 | $7.31 | 9949 |
| 2024-03-07 | 16.18 | $7.42 | 5367 |
| 2024-03-06 | 16.33 | $7.21 | 14374 |
| 2024-03-05 | 17.07 | $7.17 | 15091 |
| 2024-03-04 | 17.85 | $7.38 | 8050 |
| 2024-03-01 | 18.21 | $7.42 | 10758 |
| 2024-02-29 | 18.16 | $7.37 | 47885 |
| 2024-02-28 | 18.10 | $7.35 | 12968 |
| 2024-02-27 | 18.47 | $7.21 | 9114 |
| 2024-02-26 | 19.00 | $7.19 | 48850 |
| 2024-02-23 | 19.62 | $7.12 | 10160 |
| 2024-02-22 | 20.65 | $7.13 | 3844 |
| 2024-02-21 | 21.73 | $7.16 | 8988 |
| 2024-02-20 | 22.44 | $7.39 | — |
| 2024-02-16 | 22.48 | $7.39 | 762 |
| 2024-02-15 | 22.53 | $7.28 | 14000 |
| 2024-02-14 | 22.92 | $7.30 | 10000 |
| 2024-02-13 | 23.15 | $7.31 | 15300 |
| 2024-02-12 | 23.39 | $7.35 | 12859 |
| 2024-02-09 | 23.55 | $7.09 | 40013 |
| 2024-02-08 | 24.30 | $7.07 | 18750 |
| 2024-02-07 | 25.10 | $6.99 | 12381 |
| 2024-02-06 | 26.05 | $7.11 | 15899 |
| 2024-02-05 | 26.75 | $7.07 | 64101 |
| 2024-02-02 | 27.51 | $7.18 | 39803 |
| 2024-02-01 | 27.91 | $7.49 | 44365 |
| 2024-01-31 | 27.72 | $7.38 | 88904 |
| 2024-01-30 | 27.69 | $7.52 | 8056 |
| 2024-01-29 | 27.61 | $7.57 | 49962 |
| 2024-01-26 | 27.11 | $7.50 | 12626 |
| 2024-01-25 | 26.64 | $7.52 | 34202 |
| 2024-01-24 | 26.15 | $7.61 | 22842 |
| 2024-01-23 | 25.52 | $7.32 | 9698 |
| 2024-01-22 | 25.16 | $7.37 | 18809 |
| 2024-01-19 | 24.77 | $7.39 | 39142 |
| 2024-01-18 | 24.41 | $7.20 | 11769 |
| 2024-01-17 | 24.27 | $6.95 | 4574 |
| 2024-01-16 | 24.51 | $6.91 | 31358 |
| 2024-01-12 | 24.83 | $6.94 | 9424 |
| 2024-01-11 | 25.10 | $6.70 | 8657 |
| 2024-01-10 | 25.97 | $6.74 | 6500 |
| 2024-01-09 | 26.39 | $6.87 | 1148 |
| 2024-01-08 | 26.49 | $6.76 | 7330 |
| 2024-01-05 | 26.60 | $7.05 | 33921 |
| 2024-01-04 | 26.21 | $7.17 | 21738 |
| 2024-01-03 | 25.80 | $7.02 | 14172 |
| 2024-01-02 | 25.85 | $7.02 | 5339 |
| 2023-12-29 | 25.69 | $6.91 | 16580 |
| 2023-12-28 | 25.58 | $6.85 | 13909 |
| 2023-12-27 | 25.58 | $6.95 | 3178 |
| 2023-12-26 | 25.46 | $7.22 | 8990 |
| 2023-12-22 | 24.38 | $7.25 | 2757 |
| 2023-12-21 | 23.25 | $6.93 | 2490 |
| 2023-12-20 | 22.59 | $6.74 | 7550 |
| 2023-12-19 | 22.11 | $6.67 | 3075 |
| 2023-12-18 | 21.77 | $6.65 | 6524 |
| 2023-12-15 | 21.42 | $6.31 | 13076 |
| 2023-12-14 | 21.76 | $6.13 | 4702 |
| 2023-12-13 | 22.47 | $5.86 | 8540 |
| 2023-12-12 | 23.18 | $5.92 | 25235 |
| 2023-12-11 | 23.93 | $5.94 | 13209 |
| 2023-12-08 | 25.16 | $6.05 | 6295 |
| 2023-12-07 | 25.93 | $6.13 | 37157 |
| 2023-12-06 | 26.55 | $6.13 | 665 |
| 2023-12-05 | 27.06 | $6.20 | 29748 |
| 2023-12-04 | 27.59 | $6.27 | 111472 |
| 2023-12-01 | 27.75 | $6.44 | 1256 |
| 2023-11-30 | 27.74 | $6.31 | 175 |
| 2023-11-29 | 27.98 | $6.33 | 7511 |
| 2023-11-28 | 28.22 | $6.77 | 3600 |
| 2023-11-27 | 27.12 | $6.61 | 1894 |
| 2023-11-24 | 26.15 | $6.80 | 3533 |
| 2023-11-22 | 25.03 | $6.76 | 1768 |
| 2023-11-21 | 24.10 | $6.87 | 11430 |
| 2023-11-20 | 23.00 | $6.85 | 1178 |
| 2023-11-17 | 21.86 | $6.50 | — |
| 2023-11-16 | 21.43 | $6.50 | 13000 |
| 2023-11-15 | 20.97 | $6.63 | 4189 |
| 2023-11-14 | 20.29 | $6.51 | — |
| 2023-11-13 | 19.98 | $6.51 | — |
| 2023-11-10 | 19.66 | $6.51 | 1020 |
| 2023-11-09 | 19.34 | $6.40 | — |
| 2023-11-08 | 19.23 | $6.40 | 500 |
| 2023-11-07 | 19.11 | $6.33 | 3150 |
| 2023-11-06 | 19.16 | $6.67 | 12609 |
| 2023-11-03 | 18.91 | $6.50 | 100 |
| 2023-11-02 | 19.02 | $6.56 | — |
| 2023-11-01 | 18.94 | $6.56 | 7013 |
| 2023-10-31 | 18.86 | $6.50 | — |
| 2023-10-30 | 18.89 | $6.50 | — |
| 2023-10-27 | 18.93 | $6.50 | 450 |
| 2023-10-26 | 18.97 | $6.45 | 4300 |
| 2023-10-25 | 19.30 | $6.64 | 1000 |
| 2023-10-24 | 19.11 | $6.44 | 15778 |
| 2023-10-23 | 19.08 | $6.10 | 61400 |
| 2023-10-20 | 19.88 | $6.18 | 1300 |
| 2023-10-19 | 20.28 | $6.15 | 12183 |
| 2023-10-18 | 20.77 | $6.30 | 7122 |
| 2023-10-17 | 21.13 | $6.41 | 1300 |
| 2023-10-16 | 20.82 | $6.54 | 728 |
| 2023-10-13 | 20.49 | $6.53 | 758 |
| 2023-10-12 | 19.90 | $6.48 | 14200 |
| 2023-10-11 | 19.35 | $6.22 | 1100 |
| 2023-10-10 | 19.31 | $6.20 | 130 |
| 2023-10-09 | 19.32 | $6.29 | 310 |
| 2023-10-06 | 19.33 | $6.08 | 1740 |
| 2023-10-05 | 19.33 | $5.88 | — |
| 2023-10-04 | 20.30 | $5.88 | 7673 |
| 2023-10-03 | 21.32 | $6.13 | 104 |
| 2023-10-02 | 21.25 | $6.14 | 150 |
| 2023-09-29 | 21.16 | $6.28 | 3300 |
| 2023-09-28 | 21.01 | $6.35 | — |
| 2023-09-27 | 20.05 | $6.35 | — |
| 2023-09-26 | 19.05 | $6.35 | 4755 |
| 2023-09-25 | 17.97 | $6.35 | 5000 |
| 2023-09-22 | 17.12 | $6.35 | 2370 |
| 2023-09-21 | 16.22 | $6.25 | 100 |
| 2023-09-20 | 15.64 | $6.20 | 2250 |
| 2023-09-19 | 15.15 | $6.18 | 7082 |
| 2023-09-18 | 14.66 | $6.11 | 29457 |
| 2023-09-15 | 14.28 | $6.02 | 294 |
| 2023-09-14 | 14.08 | $5.80 | — |
| 2023-09-13 | 14.41 | $5.80 | — |
| 2023-09-12 | 14.76 | $5.80 | — |
| 2023-09-11 | 15.12 | $5.80 | 7451 |
| 2023-09-08 | 15.51 | $5.82 | 1500 |
| 2023-09-07 | 16.30 | $5.55 | — |
| 2023-09-06 | 16.38 | $5.55 | 3500 |
| 2023-09-05 | 16.45 | $5.59 | 6745 |
| 2023-09-01 | 16.29 | $5.93 | — |
| 2023-08-31 | 16.77 | $5.93 | 3918 |
| 2023-08-30 | 17.28 | $6.06 | — |
| 2023-08-29 | 16.98 | $6.06 | 5357 |
| 2023-08-28 | 16.66 | $6.06 | 7055 |
| 2023-08-25 | 16.32 | $5.70 | 3390 |
| 2023-08-24 | 16.70 | $5.80 | 2000 |
| 2023-08-23 | 16.71 | $5.69 | 1677 |
| 2023-08-22 | 16.89 | $5.76 | 1390 |
| 2023-08-21 | 16.84 | $5.65 | 12050 |
| 2023-08-18 | 16.79 | $5.83 | 171 |
| 2023-08-17 | 16.00 | $5.60 | — |
| 2023-08-16 | 15.78 | $5.60 | — |
| 2023-08-15 | 15.54 | $5.60 | 1800 |
| 2023-08-14 | 15.29 | $5.67 | — |
| 2023-08-11 | 14.73 | $5.67 | 200 |
| 2023-08-10 | 14.14 | $5.72 | 7300 |
| 2023-08-09 | 13.32 | $5.50 | — |
| 2023-08-08 | 13.00 | $5.50 | 500 |
| 2023-08-07 | 12.67 | $5.53 | — |
| 2023-08-04 | 12.20 | $5.53 | 1507 |
| 2023-08-03 | 11.70 | $5.54 | 8726 |
| 2023-08-02 | 11.25 | $5.27 | 1500 |
| 2023-08-01 | 11.66 | $5.45 | 2454 |
| 2023-07-31 | 11.88 | $5.34 | 10145 |
| 2023-07-28 | 12.36 | $5.15 | 4810 |
| 2023-07-27 | 12.54 | $5.25 | — |
| 2023-07-26 | 13.19 | $5.25 | 6500 |
| 2023-07-25 | 13.88 | $5.25 | 7400 |
| 2023-07-24 | 14.27 | $5.24 | 10800 |
| 2023-07-21 | 14.72 | $5.07 | — |
| 2023-07-20 | 15.21 | $5.07 | — |
| 2023-07-19 | 15.72 | $5.07 | 3650 |
| 2023-07-18 | 16.25 | $5.05 | 7283 |
| 2023-07-17 | 16.82 | $5.09 | 11865 |
| 2023-07-14 | 17.63 | $5.17 | 3075 |
| 2023-07-13 | 18.37 | $5.20 | 6400 |
| 2023-07-12 | 19.14 | $5.30 | 1500 |
| 2023-07-11 | 19.29 | $5.16 | 4500 |
| 2023-07-10 | 19.71 | $5.10 | 30500 |
| 2023-07-07 | 20.45 | $4.92 | 400 |
| 2023-07-06 | 21.23 | $4.74 | — |
| 2023-07-05 | 21.37 | $4.74 | — |
| 2023-07-03 | 21.51 | $4.74 | — |
| 2023-06-30 | 21.66 | $4.74 | 200 |
| 2023-06-29 | 21.83 | $4.66 | — |
| 2023-06-28 | 21.70 | $4.66 | 330 |
| 2023-06-27 | 21.56 | $4.75 | — |
| 2023-06-26 | 21.62 | $4.75 | 1100 |
| 2023-06-23 | 21.68 | $4.83 | 7300 |
| 2023-06-22 | 21.93 | $5.05 | 200 |
| 2023-06-21 | 22.82 | $4.95 | — |
| 2023-06-20 | 23.43 | $4.95 | 605 |
| 2023-06-16 | 24.08 | $5.21 | 2000 |
| 2023-06-15 | 25.21 | $4.90 | — |
| 2023-06-14 | 25.58 | $4.90 | — |
| 2023-06-13 | 25.97 | $4.90 | — |
| 2023-06-12 | 26.38 | $4.90 | 14791 |
| 2023-06-09 | 26.81 | $5.00 | 38600 |
| 2023-06-08 | 27.53 | $4.75 | — |
| 2023-06-07 | 27.28 | $4.75 | 3200 |
| 2023-06-06 | 27.03 | $4.61 | 96223 |
| 2023-06-05 | 26.11 | $4.75 | 49517 |
| 2023-06-02 | 25.60 | $4.70 | — |
| 2023-06-01 | 24.80 | $4.70 | 2000 |
| 2023-05-31 | 23.94 | $4.69 | 5600 |
| 2023-05-30 | 23.03 | $5.03 | 464 |
| 2023-05-26 | 22.88 | $5.10 | 100 |
| 2023-05-25 | 22.93 | $5.10 | — |
| 2023-05-24 | 22.99 | $5.10 | 3000 |
| 2023-05-23 | 23.05 | $5.20 | 1009 |
| 2023-05-22 | 23.40 | $5.20 | 649 |
| 2023-05-19 | 23.77 | $5.35 | 600 |
| 2023-05-18 | 24.81 | $5.10 | — |
| 2023-05-17 | 24.75 | $5.10 | — |
| 2023-05-16 | 24.69 | $5.10 | 150 |
| 2023-05-15 | 24.62 | $5.01 | 540 |
| 2023-05-12 | 24.09 | $5.00 | 1559 |
| 2023-05-11 | 23.47 | $4.92 | — |
| 2023-05-10 | 22.41 | $4.92 | — |
| 2023-05-09 | 21.28 | $4.92 | 1500 |
| 2023-05-08 | 20.10 | $4.99 | — |
| 2023-05-05 | 18.99 | $4.99 | — |
| 2023-05-04 | 17.82 | $4.99 | 100 |
| 2023-05-03 | 16.60 | $5.20 | 3518 |
| 2023-05-02 | 15.73 | $5.40 | — |
| 2023-05-01 | 15.31 | $5.40 | — |
| 2023-04-28 | 14.86 | $5.40 | 250 |
| 2023-04-27 | 14.38 | $5.50 | — |
| 2023-04-26 | 14.14 | $5.50 | 6000 |
| 2023-04-25 | 13.88 | $5.88 | — |
| 2023-04-24 | 14.40 | $5.88 | — |
| 2023-04-21 | 14.94 | $5.88 | 105 |
| 2023-04-20 | 15.50 | $5.88 | 100 |
| 2023-04-19 | 16.10 | $6.13 | — |
| 2023-04-18 | 15.74 | $6.13 | 6289 |
| 2023-04-17 | 15.38 | $5.84 | 4925 |
| 2023-04-14 | 15.42 | $5.62 | 479 |
| 2023-04-13 | 15.56 | $5.90 | 1169 |
| 2023-04-12 | 15.60 | $5.90 | — |
| 2023-04-11 | 15.64 | $5.90 | — |
| 2023-04-10 | 15.69 | $5.90 | — |
| 2023-04-06 | 15.74 | $5.90 | — |
| 2023-04-05 | 15.79 | $5.90 | — |
| 2023-04-04 | 15.85 | $5.90 | — |
| 2023-04-03 | 15.91 | $5.90 | 259 |
| 2023-03-31 | 15.97 | $5.90 | — |
| 2023-03-30 | 16.03 | $5.90 | — |
| 2023-03-29 | 16.10 | $5.90 | — |
| 2023-03-28 | 16.17 | $5.90 | — |
| 2023-03-27 | 16.25 | $5.90 | — |
| 2023-03-24 | 16.33 | $5.90 | — |
| 2023-03-23 | 16.41 | $5.90 | — |
| 2023-03-22 | 16.50 | $5.90 | — |
| 2023-03-21 | 16.59 | $5.90 | 200 |
| 2023-03-20 | 16.69 | $5.55 | — |
| 2023-03-17 | 17.45 | $5.55 | — |
| 2023-03-16 | 18.26 | $5.55 | — |
| 2023-03-15 | 19.10 | $5.55 | 411 |
| 2023-03-14 | 19.99 | $5.82 | 200 |
| 2023-03-13 | 20.42 | $5.55 | 7350 |
| 2023-03-10 | 21.39 | $5.75 | 400 |
| 2023-03-09 | 21.99 | $6.00 | — |
| 2023-03-08 | 21.61 | $6.00 | — |
| 2023-03-07 | 21.22 | $6.00 | — |
| 2023-03-06 | 20.81 | $6.00 | 501 |
| 2023-03-03 | 20.38 | $6.25 | 2700 |
| 2023-03-02 | 19.06 | $6.25 | 200 |
| 2023-03-01 | 17.43 | $6.25 | — |
| 2023-02-28 | 15.73 | $6.25 | 20875 |
| 2023-02-27 | 13.93 | $5.31 | — |
| 2023-02-24 | 14.65 | $5.31 | — |
| 2023-02-23 | 15.41 | $5.31 | — |
| 2023-02-22 | 16.21 | $5.31 | — |
| 2023-02-21 | 17.06 | $5.31 | — |
| 2023-02-17 | 17.94 | $5.31 | — |
| 2023-02-16 | 18.88 | $5.31 | — |
| 2023-02-15 | 19.86 | $5.31 | — |
| 2023-02-14 | 20.90 | $5.31 | — |
| 2023-02-13 | 21.99 | $5.31 | — |
| 2023-02-10 | 23.14 | $5.31 | — |
| 2023-02-09 | 24.35 | $5.31 | — |
| 2023-02-08 | 25.62 | $5.31 | — |
| 2023-02-07 | 26.96 | $5.31 | 175 |
| 2023-02-06 | 28.37 | $5.16 | — |
| 2023-02-03 | 29.40 | $5.16 | — |
| 2023-02-02 | 30.50 | $5.16 | — |
| 2023-02-01 | 31.65 | $5.16 | — |
| 2023-01-31 | 32.86 | $5.16 | — |
| 2023-01-30 | 34.13 | $5.16 | — |
| 2023-01-27 | 35.47 | $5.16 | — |
| 2023-01-26 | 36.89 | $5.16 | 175 |
| 2023-01-25 | 38.37 | $5.85 | — |
| 2023-01-24 | 39.18 | $5.85 | 1000 |
| 2023-01-23 | 40.03 | $6.16 | 135 |
| 2023-01-20 | 39.86 | $5.89 | — |
| 2023-01-19 | 40.15 | $5.89 | — |
| 2023-01-18 | 40.46 | $5.89 | — |
| 2023-01-17 | 40.78 | $5.89 | 1000 |
| 2023-01-13 | 41.12 | $5.47 | 1600 |
| 2023-01-12 | 42.26 | $4.82 | — |
| 2023-01-11 | 42.97 | $4.82 | — |
| 2023-01-10 | 43.72 | $4.82 | — |
| 2023-01-09 | 44.51 | $4.82 | — |
| 2023-01-06 | 45.34 | $4.82 | — |
| 2023-01-05 | 46.21 | $4.82 | 500 |
| 2023-01-04 | 47.13 | $4.90 | 10600 |
| 2023-01-03 | 48.30 | $5.28 | — |
| 2022-12-30 | 50.83 | $5.28 | — |
| 2022-12-29 | 53.49 | $5.28 | — |
| 2022-12-28 | 56.29 | $5.28 | 3410 |
| 2022-12-27 | 59.24 | $5.50 | 477 |
| 2022-12-23 | 61.31 | $5.67 | — |
| 2022-12-22 | 62.50 | $5.67 | — |
| 2022-12-21 | 63.75 | $5.67 | — |
| 2022-12-20 | 65.06 | $5.67 | 2184 |
| 2022-12-19 | 66.44 | $5.65 | — |
| 2022-12-16 | 67.95 | $5.65 | — |
| 2022-12-15 | 69.53 | $5.65 | 386 |
| 2022-12-14 | 71.20 | $5.33 | — |
| 2022-12-13 | 73.83 | $5.33 | — |
| 2022-12-12 | 76.59 | $5.33 | — |
| 2022-12-09 | 79.50 | $5.33 | 518 |
| 2022-12-08 | 82.57 | $5.55 | 2000 |
| 2022-12-07 | 84.67 | $5.50 | 336 |
| 2022-12-06 | 87.01 | $5.46 | — |
| 2022-12-05 | 89.56 | $5.46 | 10000 |
| 2022-12-02 | 92.25 | $5.90 | — |
| 2022-12-01 | 91.88 | $5.90 | — |
| 2022-11-30 | 91.48 | $5.90 | — |
| 2022-11-29 | 91.06 | $5.90 | — |
| 2022-11-28 | 90.62 | $5.90 | — |
| 2022-11-25 | 90.16 | $5.90 | — |
| 2022-11-23 | 89.67 | $5.90 | 686 |
| 2022-11-22 | 89.16 | $5.52 | — |
| 2022-11-21 | 88.63 | $5.52 | 500 |
| 2022-11-18 | 88.08 | $4.78 | — |
| 2022-11-17 | 87.60 | $4.78 | — |
| 2022-11-16 | 87.11 | $4.78 | — |
| 2022-11-15 | 86.58 | $4.78 | — |
| 2022-11-14 | 86.03 | $4.78 | — |
| 2022-11-11 | 85.45 | $4.78 | — |
| 2022-11-10 | 84.83 | $4.78 | — |
| 2022-11-09 | 84.19 | $4.78 | — |
| 2022-11-08 | 83.51 | $4.78 | — |
| 2022-11-07 | 82.79 | $4.78 | — |
| 2022-11-04 | 82.04 | $4.78 | — |
| 2022-11-03 | 81.25 | $4.78 | — |
| 2022-11-02 | 80.42 | $4.78 | — |
| 2022-11-01 | 79.54 | $4.78 | — |
| 2022-10-31 | 78.62 | $4.78 | — |
| 2022-10-28 | 77.64 | $4.78 | — |
| 2022-10-27 | 76.62 | $4.78 | — |
| 2022-10-26 | 75.54 | $4.78 | — |
| 2022-10-25 | 74.41 | $4.78 | — |
| 2022-10-24 | 73.22 | $4.78 | — |
| 2022-10-21 | 71.96 | $4.78 | — |
| 2022-10-20 | 70.64 | $4.78 | — |
| 2022-10-19 | 69.25 | $4.78 | — |
| 2022-10-18 | 67.78 | $4.78 | 3500 |
| 2022-10-17 | 66.24 | $4.68 | 1000 |
| 2022-10-14 | 64.63 | $3.75 | — |
| 2022-10-13 | 64.60 | $3.75 | — |
| 2022-10-12 | 64.56 | $3.75 | — |
| 2022-10-11 | 64.53 | $3.75 | — |
| 2022-10-10 | 64.49 | $3.75 | — |
| 2022-10-07 | 64.45 | $3.75 | — |
| 2022-10-06 | 64.41 | $3.75 | — |
| 2022-10-05 | 64.37 | $3.75 | — |
| 2022-10-04 | 64.32 | $3.75 | — |
| 2022-10-03 | 64.27 | $3.75 | — |
| 2022-09-30 | 64.22 | $3.75 | — |
| 2022-09-29 | 64.17 | $3.75 | — |
| 2022-09-28 | 64.11 | $3.75 | — |
| 2022-09-27 | 64.05 | $3.75 | — |
| 2022-09-26 | 63.99 | $3.75 | — |
| 2022-09-23 | 63.93 | $3.75 | — |
| 2022-09-22 | 63.86 | $3.75 | — |
| 2022-09-21 | 63.78 | $3.75 | — |
| 2022-09-20 | 63.71 | $3.75 | — |
| 2022-09-19 | 63.63 | $3.75 | — |
| 2022-09-16 | 63.54 | $3.75 | — |
| 2022-09-15 | 63.45 | $3.75 | — |
| 2022-09-14 | 63.36 | $3.75 | — |
| 2022-09-13 | 63.26 | $3.75 | — |
| 2022-09-12 | 63.16 | $3.75 | — |
| 2022-09-09 | 63.05 | $3.75 | — |
| 2022-09-08 | 62.93 | $3.75 | — |
| 2022-09-07 | 62.81 | $3.75 | — |
| 2022-09-06 | 62.68 | $3.75 | — |
| 2022-09-02 | 62.55 | $3.75 | — |
| 2022-09-01 | 62.40 | $3.75 | — |
| 2022-08-31 | 62.25 | $3.75 | — |
| 2022-08-30 | 62.10 | $3.75 | — |
| 2022-08-29 | 61.93 | $3.75 | — |
| 2022-08-26 | 61.76 | $3.75 | — |
| 2022-08-25 | 61.58 | $3.75 | — |
| 2022-08-24 | 61.38 | $3.75 | — |
| 2022-08-23 | 61.18 | $3.75 | — |
| 2022-08-22 | 60.97 | $3.75 | — |
| 2022-08-19 | 60.74 | $3.75 | — |
| 2022-08-18 | 60.50 | $3.75 | — |
| 2022-08-17 | 60.25 | $3.75 | — |
| 2022-08-16 | 59.99 | $3.75 | — |
| 2022-08-15 | 59.72 | $3.75 | — |
| 2022-08-12 | 59.43 | $3.75 | — |
| 2022-08-11 | 59.12 | $3.75 | — |
| 2022-08-10 | 58.80 | $3.75 | — |
| 2022-08-09 | 58.46 | $3.75 | — |
| 2022-08-08 | 58.10 | $3.75 | — |
| 2022-08-05 | 57.73 | $3.75 | — |
| 2022-08-04 | 57.33 | $3.75 | — |
| 2022-08-03 | 56.91 | $3.75 | — |
| 2022-08-02 | 56.48 | $3.75 | — |
| 2022-08-01 | 56.02 | $3.75 | 200 |
| 2022-07-29 | 55.53 | $3.40 | — |
| 2022-07-28 | 56.73 | $3.40 | — |
| 2022-07-27 | 57.99 | $3.40 | — |
| 2022-07-26 | 59.31 | $3.40 | — |
| 2022-07-25 | 60.71 | $3.40 | — |
| 2022-07-22 | 62.18 | $3.40 | — |
| 2022-07-21 | 63.73 | $3.40 | — |
| 2022-07-20 | 65.36 | $3.40 | 1000 |
| 2022-07-19 | 67.07 | $3.09 | — |
| 2022-07-18 | 70.14 | $3.09 | — |
| 2022-07-15 | 73.37 | $3.09 | 500 |
| 2022-07-14 | 76.77 | $3.45 | — |
| 2022-07-13 | 77.19 | $3.45 | — |
| 2022-07-12 | 77.63 | $3.45 | — |
| 2022-07-11 | 78.10 | $3.45 | — |
| 2022-07-08 | 78.59 | $3.45 | — |
| 2022-07-07 | 79.11 | $3.45 | — |
| 2022-07-06 | 79.65 | $3.45 | — |
| 2022-07-05 | 80.22 | $3.45 | — |
| 2022-07-01 | 80.83 | $3.45 | — |
| 2022-06-30 | 81.46 | $3.45 | — |
| 2022-06-29 | 82.13 | $3.45 | — |
| 2022-06-28 | 82.83 | $3.45 | — |
| 2022-06-27 | 83.57 | $3.45 | — |
| 2022-06-24 | 84.35 | $3.45 | — |
| 2022-06-23 | 85.17 | $3.45 | 500 |
| 2022-06-22 | 86.03 | $3.37 | — |
| 2022-06-21 | 87.04 | $3.37 | — |
| 2022-06-17 | 88.10 | $3.37 | — |
| 2022-06-16 | 89.22 | $3.37 | — |
| 2022-06-15 | 90.39 | $3.37 | — |
| 2022-06-14 | 91.63 | $3.37 | — |
| 2022-06-13 | 92.93 | $3.37 | — |
| 2022-06-10 | 94.30 | $3.37 | — |
| 2022-06-09 | 95.75 | $3.37 | — |
| 2022-06-08 | 97.26 | $3.37 | 3000 |
| 2022-06-07 | 98.86 | $3.50 | 200 |
| 2022-06-06 | 100.00 | $3.75 | 1000 |
| 2022-06-03 | 100.00 | $3.55 | 14085 |
| 2022-06-02 | 100.00 | $1.60 | — |
| 2022-06-01 | 100.00 | $1.60 | — |
| 2022-05-31 | 100.00 | $1.60 | — |
| 2022-05-27 | 100.00 | $1.60 | — |
| 2022-05-26 | 100.00 | $1.60 | — |
| 2022-05-25 | 100.00 | $1.60 | — |
| 2022-05-24 | 100.00 | $1.60 | — |
| 2022-05-23 | 100.00 | $1.60 | — |
| 2022-05-20 | 100.00 | $1.60 | — |
| 2022-05-19 | 100.00 | $1.60 | — |
| 2022-05-18 | 100.00 | $1.60 | — |
| 2022-05-17 | 100.00 | $1.60 | — |
| 2022-05-16 | 100.00 | $1.60 | — |
| 2022-05-13 | 100.00 | $1.60 | — |
| 2022-05-12 | 100.00 | $1.60 | — |
| 2022-05-11 | 100.00 | $1.60 | — |
| 2022-05-10 | 100.00 | $1.60 | — |
| 2022-05-09 | 100.00 | $1.60 | — |
| 2022-05-06 | 100.00 | $1.60 | — |
| 2022-05-05 | 100.00 | $1.60 | — |
| 2022-05-04 | 100.00 | $1.60 | — |
| 2022-05-03 | 100.00 | $1.60 | — |
| 2022-05-02 | 100.00 | $1.60 | — |
| 2022-04-29 | 100.00 | $1.60 | — |
| 2022-04-28 | 99.99 | $1.60 | — |
| 2022-04-27 | 99.99 | $1.60 | — |
| 2022-04-26 | 99.99 | $1.60 | — |
| 2022-04-25 | 99.99 | $1.60 | — |
| 2022-04-22 | 99.99 | $1.60 | — |
| 2022-04-21 | 99.99 | $1.60 | — |
| 2022-04-20 | 99.99 | $1.60 | — |
| 2022-04-19 | 99.99 | $1.60 | — |
| 2022-04-18 | 99.99 | $1.60 | — |
| 2022-04-14 | 99.99 | $1.60 | — |
| 2022-04-13 | 99.99 | $1.60 | — |
| 2022-04-12 | 99.99 | $1.60 | — |
| 2022-04-11 | 99.99 | $1.60 | — |
| 2022-04-08 | 99.99 | $1.60 | — |
| 2022-04-07 | 99.99 | $1.60 | — |
| 2022-04-06 | 99.99 | $1.60 | — |
| 2022-04-05 | 99.99 | $1.60 | — |
| 2022-04-04 | 99.99 | $1.60 | — |
| 2022-04-01 | 99.99 | $1.60 | — |
| 2022-03-31 | 99.99 | $1.60 | — |
| 2022-03-30 | 99.99 | $1.60 | — |
| 2022-03-29 | 99.98 | $1.60 | — |
| 2022-03-28 | 99.98 | $1.60 | — |
| 2022-03-25 | 99.98 | $1.60 | — |
| 2022-03-24 | 99.98 | $1.60 | — |
| 2022-03-23 | 99.98 | $1.60 | — |
| 2022-03-22 | 99.98 | $1.60 | — |
| 2022-03-21 | 99.98 | $1.60 | — |
| 2022-03-18 | 99.98 | $1.60 | — |
| 2022-03-17 | 99.98 | $1.60 | — |
| 2022-03-16 | 99.98 | $1.60 | — |
| 2022-03-15 | 99.97 | $1.60 | — |
| 2022-03-14 | 99.97 | $1.60 | — |
| 2022-03-11 | 99.97 | $1.60 | — |
| 2022-03-10 | 99.97 | $1.60 | — |
| 2022-03-09 | 99.97 | $1.60 | — |
| 2022-03-08 | 99.97 | $1.60 | — |
| 2022-03-07 | 99.96 | $1.60 | — |
| 2022-03-04 | 99.96 | $1.60 | — |
| 2022-03-03 | 99.96 | $1.60 | — |
| 2022-03-02 | 99.96 | $1.60 | — |
| 2022-03-01 | 99.96 | $1.60 | — |
| 2022-02-28 | 99.95 | $1.60 | — |
| 2022-02-25 | 99.95 | $1.60 | — |
| 2022-02-24 | 99.95 | $1.60 | — |
| 2022-02-23 | 99.95 | $1.60 | — |
| 2022-02-22 | 99.94 | $1.60 | — |
| 2022-02-18 | 99.94 | $1.60 | — |
| 2022-02-17 | 99.94 | $1.60 | — |
| 2022-02-16 | 99.93 | $1.60 | — |
| 2022-02-15 | 99.93 | $1.60 | — |
| 2022-02-14 | 99.93 | $1.60 | — |
| 2022-02-11 | 99.92 | $1.60 | — |
| 2022-02-10 | 99.92 | $1.60 | — |
| 2022-02-09 | 99.92 | $1.60 | — |
| 2022-02-08 | 99.91 | $1.60 | — |
| 2022-02-07 | 99.91 | $1.60 | — |
| 2022-02-04 | 99.90 | $1.60 | — |
| 2022-02-03 | 99.90 | $1.60 | — |
| 2022-02-02 | 99.89 | $1.60 | — |
| 2022-02-01 | 99.89 | $1.60 | — |
| 2022-01-31 | 99.88 | $1.60 | — |
| 2022-01-28 | 99.87 | $1.60 | — |
| 2022-01-27 | 99.87 | $1.60 | — |
| 2022-01-26 | 99.86 | $1.60 | — |
| 2022-01-25 | 99.85 | $1.60 | — |
| 2022-01-24 | 99.84 | $1.60 | — |
| 2022-01-21 | 99.84 | $1.60 | — |
| 2022-01-20 | 99.83 | $1.60 | — |
| 2022-01-19 | 99.82 | $1.60 | — |
| 2022-01-18 | 99.81 | $1.60 | — |
| 2022-01-14 | 99.80 | $1.60 | — |
| 2022-01-13 | 99.79 | $1.60 | — |
| 2022-01-12 | 99.78 | $1.60 | — |
| 2022-01-11 | 99.77 | $1.60 | — |
| 2022-01-10 | 99.75 | $1.60 | — |
| 2022-01-07 | 99.74 | $1.60 | — |
| 2022-01-06 | 99.73 | $1.60 | — |
| 2022-01-05 | 99.71 | $1.60 | — |
| 2022-01-04 | 99.70 | $1.60 | — |
| 2022-01-03 | 99.68 | $1.60 | — |
| 2021-12-31 | 99.66 | $1.60 | — |
| 2021-12-30 | 99.65 | $1.60 | — |
| 2021-12-29 | 99.63 | $1.60 | — |
| 2021-12-28 | 99.61 | $1.60 | — |
| 2021-12-27 | 99.59 | $1.60 | — |
| 2021-12-23 | 99.57 | $1.60 | — |
| 2021-12-22 | 99.54 | $1.60 | — |
| 2021-12-21 | 99.52 | $1.60 | — |
| 2021-12-20 | 99.49 | $1.60 | — |
| 2021-12-17 | 99.47 | $1.60 | — |
| 2021-12-16 | 99.44 | $1.60 | — |
| 2021-12-15 | 99.41 | $1.60 | — |
| 2021-12-14 | 99.38 | $1.60 | — |
| 2021-12-13 | 99.35 | $1.60 | — |
| 2021-12-10 | 99.31 | $1.60 | — |
| 2021-12-09 | 99.27 | $1.60 | — |
| 2021-12-08 | 99.24 | $1.60 | — |
| 2021-12-07 | 99.20 | $1.60 | — |
| 2021-12-06 | 99.15 | $1.60 | — |
| 2021-12-03 | 99.11 | $1.60 | — |
| 2021-12-02 | 99.06 | $1.60 | — |
| 2021-12-01 | 99.01 | $1.60 | — |
| 2021-11-30 | 98.96 | $1.60 | — |
| 2021-11-29 | 98.91 | $1.60 | — |
| 2021-11-26 | 98.85 | $1.60 | — |
| 2021-11-24 | 98.79 | $1.60 | — |
| 2021-11-23 | 98.73 | $1.60 | — |
| 2021-11-22 | 98.66 | $1.60 | — |
| 2021-11-19 | 98.59 | $1.60 | — |
| 2021-11-18 | 98.51 | $1.60 | — |
| 2021-11-17 | 98.44 | $1.60 | — |
| 2021-11-16 | 98.35 | $1.60 | — |
| 2021-11-15 | 98.27 | $1.60 | — |
| 2021-11-12 | 98.17 | $1.60 | — |
| 2021-11-11 | 98.08 | $1.60 | — |
| 2021-11-10 | 97.98 | $1.60 | — |
| 2021-11-09 | 97.87 | $1.60 | — |
| 2021-11-08 | 97.76 | $1.60 | — |
| 2021-11-05 | 97.64 | $1.60 | — |
| 2021-11-04 | 97.52 | $1.60 | — |
| 2021-11-03 | 97.39 | $1.60 | — |
| 2021-11-02 | 97.25 | $1.60 | — |
| 2021-11-01 | 97.10 | $1.60 | — |
| 2021-10-29 | 96.95 | $1.60 | — |
| 2021-10-28 | 96.79 | $1.60 | — |
| 2021-10-27 | 96.62 | $1.60 | — |
| 2021-10-26 | 96.44 | $1.60 | — |
| 2021-10-25 | 96.26 | $1.60 | — |
| 2021-10-22 | 96.06 | $1.60 | — |
| 2021-10-21 | 95.85 | $1.60 | — |
| 2021-10-20 | 95.63 | $1.60 | — |
| 2021-10-19 | 95.40 | $1.60 | — |
| 2021-10-18 | 95.16 | $1.60 | — |
| 2021-10-15 | 94.91 | $1.60 | — |
| 2021-10-14 | 94.64 | $1.60 | — |
| 2021-10-13 | 94.36 | $1.60 | — |
| 2021-10-12 | 94.06 | $1.60 | — |
| 2021-10-11 | 93.75 | $1.60 | — |
| 2021-10-08 | 93.42 | $1.60 | — |
| 2021-10-07 | 93.07 | $1.60 | — |
| 2021-10-06 | 92.71 | $1.60 | — |
| 2021-10-05 | 92.32 | $1.60 | — |
| 2021-10-04 | 91.92 | $1.60 | — |
| 2021-10-01 | 91.50 | $1.60 | — |
| 2021-09-30 | 91.05 | $1.60 | — |
| 2021-09-29 | 90.58 | $1.60 | — |
| 2021-09-28 | 90.08 | $1.60 | — |
| 2021-09-27 | 89.56 | $1.60 | — |
| 2021-09-24 | 89.01 | $1.60 | — |
| 2021-09-23 | 88.43 | $1.60 | — |
| 2021-09-22 | 87.82 | $1.60 | — |
| 2021-09-21 | 87.18 | $1.60 | — |
| 2021-09-20 | 86.51 | $1.60 | — |
| 2021-09-17 | 85.80 | $1.60 | — |
| 2021-09-16 | 85.05 | $1.60 | — |
| 2021-09-15 | 84.26 | $1.60 | — |
| 2021-09-14 | 83.43 | $1.60 | — |
| 2021-09-13 | 82.56 | $1.60 | — |
| 2021-09-10 | 81.64 | $1.60 | — |
| 2021-09-09 | 80.68 | $1.60 | — |
| 2021-09-08 | 79.66 | $1.60 | — |
| 2021-09-07 | 78.59 | $1.60 | — |
| 2021-09-03 | 77.46 | $1.60 | — |
| 2021-09-02 | 76.28 | $1.60 | — |
| 2021-09-01 | 75.03 | $1.60 | — |
| 2021-08-31 | 73.71 | $1.60 | — |
| 2021-08-30 | 72.33 | $1.60 | — |
| 2021-08-27 | 70.87 | $1.60 | — |
| 2021-08-26 | 69.34 | $1.60 | — |
| 2021-08-25 | 67.73 | $1.60 | — |
| 2021-08-24 | 66.03 | $1.60 | — |
| 2021-08-23 | 64.24 | $1.60 | — |
| 2021-08-20 | 62.36 | $1.60 | — |
| 2021-08-19 | 60.38 | $1.60 | — |
| 2021-08-18 | 58.29 | $1.60 | — |
| 2021-08-17 | 56.10 | $1.60 | — |
| 2021-08-16 | 53.79 | $1.60 | — |
| 2021-08-13 | 51.35 | $1.60 | — |
| 2021-08-12 | 48.79 | $1.60 | — |
| 2021-08-11 | 46.10 | $1.60 | — |
| 2021-08-10 | 43.26 | $1.60 | — |
| 2021-08-09 | 40.28 | $1.60 | — |
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