Is Horizon Acquisition Corporation II (HZON) a Buy, Sell, or Hold?
Enter your email address below for free access to our Horizon Acquisition Corporation II (HZON) research center and poll results.
NYSE : HZON
Horizon Acquisition Corporation II — Technical Indicators
$11.325 USD
$0.01 (0.09%)
- Volume
- 13.02K
- Average Volume
- 31.42K
- Market Capitalization
- $343.7M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $11.33
- Year Low
- $9.86
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.68
2023-04-25
Close Price
$11.33
Vol: 13015
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.72
Average
9.91
Maximum
10.68
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-04-25 | 10.68 | $11.33 | 13015 |
| 2023-04-24 | 10.61 | $11.32 | 6691 |
| 2023-04-21 | 10.55 | $11.31 | 28610 |
| 2023-04-20 | 10.48 | $11.31 | 14952 |
| 2023-04-19 | 10.42 | $11.31 | 67508 |
| 2023-04-18 | 10.36 | $11.31 | 116437 |
| 2023-04-17 | 10.29 | $11.32 | 75685 |
| 2023-04-14 | 10.23 | $11.30 | 18166 |
| 2023-04-13 | 10.17 | $11.30 | 63694 |
| 2023-04-12 | 10.10 | $11.31 | 885293 |
| 2023-04-11 | 10.04 | $10.05 | 86332 |
| 2023-04-10 | 10.04 | $10.04 | 3489 |
| 2023-04-06 | 10.04 | $10.05 | 11439 |
| 2023-04-05 | 10.04 | $10.05 | 3419 |
| 2023-04-04 | 10.04 | $10.05 | 2397 |
| 2023-04-03 | 10.04 | $10.05 | 551 |
| 2023-03-31 | 10.04 | $10.04 | 10956 |
| 2023-03-30 | 10.05 | $10.03 | 10237 |
| 2023-03-29 | 10.05 | $10.03 | 1886 |
| 2023-03-28 | 10.05 | $10.02 | 1541 |
| 2023-03-27 | 10.05 | $10.02 | 703 |
| 2023-03-24 | 10.06 | $10.05 | — |
| 2023-03-23 | 10.06 | $10.05 | 1056 |
| 2023-03-22 | 10.07 | $10.05 | 3824 |
| 2023-03-21 | 10.07 | $10.05 | 3443 |
| 2023-03-20 | 10.08 | $10.04 | 2743 |
| 2023-03-17 | 10.08 | $10.00 | 438 |
| 2023-03-16 | 10.09 | $10.04 | 10223 |
| 2023-03-15 | 10.09 | $10.00 | 1476 |
| 2023-03-14 | 10.09 | $10.04 | 4730 |
| 2023-03-13 | 10.10 | $10.04 | 4586 |
| 2023-03-10 | 10.10 | $10.06 | — |
| 2023-03-09 | 10.10 | $10.06 | 8669 |
| 2023-03-08 | 10.11 | $10.07 | 1237 |
| 2023-03-07 | 10.11 | $10.06 | 1148 |
| 2023-03-06 | 10.11 | $10.08 | 4716 |
| 2023-03-03 | 10.10 | $10.11 | 414 |
| 2023-03-02 | 10.10 | $10.09 | 417 |
| 2023-03-01 | 10.10 | $10.04 | 226 |
| 2023-02-28 | 10.11 | $10.11 | 7975 |
| 2023-02-27 | 10.11 | $10.12 | 3934 |
| 2023-02-24 | 10.12 | $10.13 | 902 |
| 2023-02-23 | 10.12 | $10.15 | 17030 |
| 2023-02-22 | 10.11 | $10.14 | 228 |
| 2023-02-21 | 10.09 | $10.13 | 26167 |
| 2023-02-17 | 10.08 | $10.11 | 17680 |
| 2023-02-16 | 10.07 | $10.15 | 6328 |
| 2023-02-15 | 10.06 | $10.14 | 1188 |
| 2023-02-14 | 10.05 | $10.06 | 5747 |
| 2023-02-13 | 10.04 | $10.12 | 12339 |
| 2023-02-10 | 10.03 | $10.11 | 10430 |
| 2023-02-09 | 10.02 | $10.08 | 32931 |
| 2023-02-08 | 10.01 | $10.11 | 4569 |
| 2023-02-07 | 10.00 | $10.07 | 1903 |
| 2023-02-06 | 9.99 | $10.06 | 2814 |
| 2023-02-03 | 9.98 | $10.07 | 9466 |
| 2023-02-02 | 9.97 | $10.06 | 8398 |
| 2023-02-01 | 9.96 | $10.11 | 32438 |
| 2023-01-31 | 9.95 | $10.14 | 6956 |
| 2023-01-30 | 9.94 | $10.14 | 39635 |
| 2023-01-27 | 9.93 | $10.29 | 324825 |
| 2023-01-26 | 9.91 | $10.07 | 126050 |
| 2023-01-25 | 9.90 | $9.94 | 31794 |
| 2023-01-24 | 9.90 | $9.88 | 63682 |
| 2023-01-23 | 9.90 | $9.89 | 130572 |
| 2023-01-20 | 9.90 | $9.94 | 49373 |
| 2023-01-19 | 9.90 | $9.90 | 1446 |
| 2023-01-18 | 9.90 | $9.90 | 5113 |
| 2023-01-17 | 9.90 | $9.90 | 3482 |
| 2023-01-13 | 9.90 | $9.90 | 2484 |
| 2023-01-12 | 9.90 | $9.90 | 3506 |
| 2023-01-11 | 9.90 | $9.90 | 1549 |
| 2023-01-10 | 9.90 | $9.89 | 1436 |
| 2023-01-09 | 9.90 | $9.89 | 6179 |
| 2023-01-06 | 9.90 | $9.89 | 3494 |
| 2023-01-05 | 9.90 | $9.90 | 5052 |
| 2023-01-04 | 9.90 | $9.90 | 812 |
| 2023-01-03 | 9.90 | $9.88 | 3808 |
| 2022-12-30 | 9.91 | $9.89 | 7889 |
| 2022-12-29 | 9.91 | $9.88 | 61315 |
| 2022-12-28 | 9.91 | $9.90 | 5313 |
| 2022-12-27 | 9.91 | $9.89 | 27298 |
| 2022-12-23 | 9.91 | $9.90 | 1025 |
| 2022-12-22 | 9.92 | $9.91 | 81147 |
| 2022-12-21 | 9.92 | $9.91 | 3358 |
| 2022-12-20 | 9.92 | $9.90 | 7360 |
| 2022-12-19 | 9.92 | $9.90 | 1009 |
| 2022-12-16 | 9.92 | $9.90 | 2220 |
| 2022-12-15 | 9.93 | $9.91 | 316 |
| 2022-12-14 | 9.93 | $9.91 | 1571 |
| 2022-12-13 | 9.93 | $9.91 | 2777 |
| 2022-12-12 | 9.94 | $9.91 | 4466 |
| 2022-12-09 | 9.94 | $9.92 | 204 |
| 2022-12-08 | 9.94 | $9.92 | 449 |
| 2022-12-07 | 9.94 | $9.91 | 30730 |
| 2022-12-06 | 9.95 | $9.91 | 24200 |
| 2022-12-05 | 9.95 | $9.92 | 20522 |
| 2022-12-02 | 9.95 | $9.92 | 16843 |
| 2022-12-01 | 9.95 | $9.93 | 2666 |
| 2022-11-30 | 9.95 | $9.94 | 4928 |
| 2022-11-29 | 9.95 | $9.94 | 9015 |
| 2022-11-28 | 9.95 | $9.93 | 3496 |
| 2022-11-25 | 9.95 | $9.93 | 5291 |
| 2022-11-23 | 9.95 | $9.93 | 9937 |
| 2022-11-22 | 9.95 | $9.94 | 8082 |
| 2022-11-21 | 9.95 | $9.94 | 71230 |
| 2022-11-18 | 9.95 | $9.96 | 42217 |
| 2022-11-17 | 9.96 | $9.98 | 29060 |
| 2022-11-16 | 9.95 | $9.97 | 575 |
| 2022-11-15 | 9.95 | $9.98 | 1251 |
| 2022-11-14 | 9.95 | $9.96 | 7248 |
| 2022-11-11 | 9.95 | $9.96 | 5287 |
| 2022-11-10 | 9.95 | $9.96 | 1515 |
| 2022-11-09 | 9.95 | $9.94 | 3159 |
| 2022-11-08 | 9.96 | $9.97 | 516 |
| 2022-11-07 | 9.96 | $9.96 | 15460 |
| 2022-11-04 | 9.96 | $9.95 | 1510 |
| 2022-11-03 | 9.97 | $9.94 | 5341 |
| 2022-11-02 | 9.97 | $9.94 | 929 |
| 2022-11-01 | 9.97 | $9.95 | 35645 |
| 2022-10-31 | 9.98 | $9.93 | 3502 |
| 2022-10-28 | 9.98 | $9.94 | 9567 |
| 2022-10-27 | 9.98 | $9.95 | 288 |
| 2022-10-26 | 9.99 | $9.94 | 5955 |
| 2022-10-25 | 9.99 | $9.97 | 1447 |
| 2022-10-24 | 9.99 | $9.95 | 8582 |
| 2022-10-21 | 9.99 | $9.99 | 10427 |
| 2022-10-20 | 9.99 | $9.95 | 6397 |
| 2022-10-19 | 9.99 | $9.95 | 1125 |
| 2022-10-18 | 10.00 | $9.92 | 13614 |
| 2022-10-17 | 10.00 | $9.95 | 11128 |
| 2022-10-14 | 10.00 | $9.99 | 16260 |
| 2022-10-13 | 10.00 | $10.02 | 41117 |
| 2022-10-12 | 10.00 | $10.01 | 154375 |
| 2022-10-11 | 10.00 | $10.01 | 3.8M |
| 2022-10-10 | 9.99 | $10.02 | 6125 |
| 2022-10-07 | 9.99 | $10.02 | 587196 |
| 2022-10-06 | 9.99 | $10.01 | 86287 |
| 2022-10-05 | 9.99 | $10.01 | 155971 |
| 2022-10-04 | 9.99 | $10.00 | 48081 |
| 2022-10-03 | 9.98 | $10.00 | 78598 |
| 2022-09-30 | 9.98 | $10.00 | 53476 |
| 2022-09-29 | 9.98 | $10.00 | 267286 |
| 2022-09-28 | 9.98 | $10.00 | 12454 |
| 2022-09-27 | 9.98 | $10.00 | 7482 |
| 2022-09-26 | 9.98 | $10.00 | 13775 |
| 2022-09-23 | 9.98 | $9.98 | 196032 |
| 2022-09-22 | 9.98 | $10.00 | 12983 |
| 2022-09-21 | 9.98 | $9.99 | 924507 |
| 2022-09-20 | 9.97 | $9.99 | 897780 |
| 2022-09-19 | 9.97 | $9.98 | 126157 |
| 2022-09-16 | 9.97 | $9.97 | 92172 |
| 2022-09-15 | 9.97 | $9.98 | 122236 |
| 2022-09-14 | 9.97 | $9.98 | 26956 |
| 2022-09-13 | 9.97 | $9.97 | 36452 |
| 2022-09-12 | 9.97 | $9.97 | 16319 |
| 2022-09-09 | 9.97 | $9.97 | 594279 |
| 2022-09-08 | 9.97 | $9.97 | 765032 |
| 2022-09-07 | 9.97 | $9.98 | 4096 |
| 2022-09-06 | 9.97 | $9.97 | 80207 |
| 2022-09-02 | 9.96 | $9.98 | 398936 |
| 2022-09-01 | 9.96 | $9.98 | 416171 |
| 2022-08-31 | 9.96 | $9.97 | 808599 |
| 2022-08-30 | 9.96 | $9.97 | 18411 |
| 2022-08-29 | 9.96 | $9.98 | 497474 |
| 2022-08-26 | 9.96 | $9.97 | 203125 |
| 2022-08-25 | 9.96 | $9.97 | 103080 |
| 2022-08-24 | 9.96 | $9.97 | 210007 |
| 2022-08-23 | 9.96 | $9.97 | 83512 |
| 2022-08-22 | 9.95 | $9.96 | 295044 |
| 2022-08-19 | 9.95 | $9.95 | 395574 |
| 2022-08-18 | 9.95 | $9.95 | 386843 |
| 2022-08-17 | 9.95 | $9.96 | 263227 |
| 2022-08-16 | 9.95 | $9.95 | 2108 |
| 2022-08-15 | 9.95 | $9.95 | 32066 |
| 2022-08-12 | 9.95 | $9.97 | 11706 |
| 2022-08-11 | 9.95 | $9.97 | 252461 |
| 2022-08-10 | 9.95 | $9.97 | 263631 |
| 2022-08-09 | 9.94 | $9.96 | 148677 |
| 2022-08-08 | 9.94 | $9.96 | 517409 |
| 2022-08-05 | 9.94 | $9.95 | 6622 |
| 2022-08-04 | 9.94 | $9.95 | 1519 |
| 2022-08-03 | 9.94 | $9.95 | 37889 |
| 2022-08-02 | 9.93 | $9.95 | 463 |
| 2022-08-01 | 9.93 | $9.94 | 35530 |
| 2022-07-29 | 9.93 | $9.98 | 42591 |
| 2022-07-28 | 9.93 | $9.95 | 306056 |
| 2022-07-27 | 9.92 | $9.95 | 464165 |
| 2022-07-26 | 9.92 | $9.94 | 9350 |
| 2022-07-25 | 9.92 | $9.94 | 14783 |
| 2022-07-22 | 9.92 | $9.94 | 1764 |
| 2022-07-21 | 9.92 | $9.93 | 23631 |
| 2022-07-20 | 9.91 | $9.93 | 5923 |
| 2022-07-19 | 9.91 | $9.93 | 25395 |
| 2022-07-18 | 9.91 | $9.93 | 25366 |
| 2022-07-15 | 9.91 | $9.93 | 180597 |
| 2022-07-14 | 9.91 | $9.93 | 2.5M |
| 2022-07-13 | 9.90 | $9.93 | 23786 |
| 2022-07-12 | 9.90 | $9.93 | 63111 |
| 2022-07-11 | 9.90 | $9.92 | 2626 |
| 2022-07-08 | 9.90 | $9.92 | 12703 |
| 2022-07-07 | 9.90 | $9.91 | 14094 |
| 2022-07-06 | 9.90 | $9.91 | 15257 |
| 2022-07-05 | 9.90 | $9.91 | 30192 |
| 2022-07-01 | 9.90 | $9.90 | 4336 |
| 2022-06-30 | 9.90 | $9.91 | 118301 |
| 2022-06-29 | 9.90 | $9.90 | 6781 |
| 2022-06-28 | 9.90 | $9.90 | 10003 |
| 2022-06-27 | 9.90 | $9.90 | 4748 |
| 2022-06-24 | 9.90 | $9.89 | 90477 |
| 2022-06-23 | 9.90 | $9.89 | 13104 |
| 2022-06-22 | 9.90 | $9.90 | 35826 |
| 2022-06-21 | 9.90 | $9.90 | 14922 |
| 2022-06-17 | 9.90 | $9.89 | 6588 |
| 2022-06-16 | 9.90 | $9.88 | 47400 |
| 2022-06-15 | 9.89 | $9.89 | 40374 |
| 2022-06-14 | 9.89 | $9.89 | 92492 |
| 2022-06-13 | 9.89 | $9.89 | 225334 |
| 2022-06-10 | 9.89 | $9.90 | 501517 |
| 2022-06-09 | 9.89 | $9.90 | 2360 |
| 2022-06-08 | 9.89 | $9.90 | 2254 |
| 2022-06-07 | 9.89 | $9.90 | 1102 |
| 2022-06-06 | 9.89 | $9.91 | 18998 |
| 2022-06-03 | 9.89 | $9.89 | 630 |
| 2022-06-02 | 9.89 | $9.90 | 7812 |
| 2022-06-01 | 9.89 | $9.90 | 581 |
| 2022-05-31 | 9.89 | $9.89 | 816 |
| 2022-05-27 | 9.89 | $9.91 | 360667 |
| 2022-05-26 | 9.89 | $9.92 | 34540 |
| 2022-05-25 | 9.89 | $9.91 | 73680 |
| 2022-05-24 | 9.89 | $9.88 | 30683 |
| 2022-05-23 | 9.89 | $9.88 | 5792 |
| 2022-05-20 | 9.89 | $9.87 | 52839 |
| 2022-05-19 | 9.89 | $9.89 | 83242 |
| 2022-05-18 | 9.89 | $9.87 | 67597 |
| 2022-05-17 | 9.89 | $9.88 | 6741 |
| 2022-05-16 | 9.90 | $9.87 | 5099 |
| 2022-05-13 | 9.90 | $9.88 | 60077 |
| 2022-05-12 | 9.90 | $9.88 | 36832 |
| 2022-05-11 | 9.90 | $9.87 | 527024 |
| 2022-05-10 | 9.91 | $9.87 | 19700 |
| 2022-05-09 | 9.91 | $9.89 | 659739 |
| 2022-05-06 | 9.91 | $9.89 | 1.8M |
| 2022-05-05 | 9.91 | $9.90 | 446854 |
| 2022-05-04 | 9.91 | $9.90 | 35036 |
| 2022-05-03 | 9.91 | $9.90 | 114081 |
| 2022-05-02 | 9.91 | $9.90 | 2.1M |
| 2022-04-29 | 9.91 | $9.90 | 75427 |
| 2022-04-28 | 9.91 | $9.90 | 48598 |
| 2022-04-27 | 9.91 | $9.91 | 10101 |
| 2022-04-26 | 9.91 | $9.91 | 30445 |
| 2022-04-25 | 9.91 | $9.90 | 353551 |
| 2022-04-22 | 9.91 | $9.91 | 18164 |
| 2022-04-21 | 9.90 | $9.91 | 686025 |
| 2022-04-20 | 9.90 | $9.92 | 70045 |
| 2022-04-19 | 9.90 | $9.92 | 34245 |
| 2022-04-18 | 9.90 | $9.93 | 238397 |
| 2022-04-14 | 9.89 | $9.95 | 120449 |
| 2022-04-13 | 9.89 | $9.92 | 21016 |
| 2022-04-12 | 9.88 | $9.91 | 123297 |
| 2022-04-11 | 9.88 | $9.92 | 20082 |
| 2022-04-08 | 9.88 | $9.89 | 33263 |
| 2022-04-07 | 9.87 | $9.90 | 4938 |
| 2022-04-06 | 9.87 | $9.90 | 29494 |
| 2022-04-05 | 9.87 | $9.91 | 13809 |
| 2022-04-04 | 9.86 | $9.92 | 53208 |
| 2022-04-01 | 9.86 | $9.92 | 146737 |
| 2022-03-31 | 9.86 | $9.91 | 70003 |
| 2022-03-30 | 9.85 | $9.92 | 1.0M |
| 2022-03-29 | 9.85 | $9.88 | 121975 |
| 2022-03-28 | 9.85 | $9.86 | 122265 |
| 2022-03-25 | 9.84 | $9.86 | 3196 |
| 2022-03-24 | 9.84 | $9.86 | 4888 |
| 2022-03-23 | 9.84 | $9.86 | 7015 |
| 2022-03-22 | 9.84 | $9.86 | 4664 |
| 2022-03-21 | 9.84 | $9.85 | 47384 |
| 2022-03-18 | 9.84 | $9.86 | 13727 |
| 2022-03-17 | 9.84 | $9.85 | 28071 |
| 2022-03-16 | 9.83 | $9.84 | 8502 |
| 2022-03-15 | 9.83 | $9.83 | 177815 |
| 2022-03-14 | 9.83 | $9.84 | 212575 |
| 2022-03-11 | 9.83 | $9.84 | 202314 |
| 2022-03-10 | 9.83 | $9.84 | 290702 |
| 2022-03-09 | 9.83 | $9.84 | 56959 |
| 2022-03-08 | 9.83 | $9.83 | 67609 |
| 2022-03-07 | 9.83 | $9.84 | 293512 |
| 2022-03-04 | 9.83 | $9.84 | 113479 |
| 2022-03-03 | 9.83 | $9.84 | 7809 |
| 2022-03-02 | 9.83 | $9.84 | 18554 |
| 2022-03-01 | 9.83 | $9.84 | 210213 |
| 2022-02-28 | 9.83 | $9.82 | 31609 |
| 2022-02-25 | 9.83 | $9.84 | 142897 |
| 2022-02-24 | 9.83 | $9.83 | 193666 |
| 2022-02-23 | 9.82 | $9.82 | 62879 |
| 2022-02-22 | 9.82 | $9.82 | 75713 |
| 2022-02-18 | 9.82 | $9.83 | 120346 |
| 2022-02-17 | 9.82 | $9.83 | 11380 |
| 2022-02-16 | 9.82 | $9.84 | 9462 |
| 2022-02-15 | 9.82 | $9.84 | 8696 |
| 2022-02-14 | 9.82 | $9.83 | 9917 |
| 2022-02-11 | 9.82 | $9.83 | 37248 |
| 2022-02-10 | 9.82 | $9.82 | 55696 |
| 2022-02-09 | 9.82 | $9.82 | 42129 |
| 2022-02-08 | 9.82 | $9.83 | 12776 |
| 2022-02-07 | 9.82 | $9.84 | 13610 |
| 2022-02-04 | 9.82 | $9.83 | 11510 |
| 2022-02-03 | 9.82 | $9.83 | 86127 |
| 2022-02-02 | 9.82 | $9.83 | 18671 |
| 2022-02-01 | 9.82 | $9.84 | 365178 |
| 2022-01-31 | 9.82 | $9.79 | 20967 |
| 2022-01-28 | 9.82 | $9.80 | 74531 |
| 2022-01-27 | 9.82 | $9.80 | 574316 |
| 2022-01-26 | 9.82 | $9.80 | 98120 |
| 2022-01-25 | 9.82 | $9.80 | 70657 |
| 2022-01-24 | 9.82 | $9.79 | 189404 |
| 2022-01-21 | 9.83 | $9.82 | 195280 |
| 2022-01-20 | 9.83 | $9.82 | 162292 |
| 2022-01-19 | 9.83 | $9.82 | 223034 |
| 2022-01-18 | 9.83 | $9.82 | 16601 |
| 2022-01-14 | 9.83 | $9.82 | 8656 |
| 2022-01-13 | 9.83 | $9.82 | 78167 |
| 2022-01-12 | 9.83 | $9.82 | 53950 |
| 2022-01-11 | 9.83 | $9.83 | 169907 |
| 2022-01-10 | 9.84 | $9.83 | 125516 |
| 2022-01-07 | 9.84 | $9.83 | 396933 |
| 2022-01-06 | 9.85 | $9.81 | 520808 |
| 2022-01-05 | 9.85 | $9.82 | 20149 |
| 2022-01-04 | 9.85 | $9.83 | 67617 |
| 2022-01-03 | 9.85 | $9.84 | 230724 |
| 2021-12-31 | 9.85 | $9.83 | 38267 |
| 2021-12-30 | 9.85 | $9.85 | 102127 |
| 2021-12-29 | 9.85 | $9.82 | 31911 |
| 2021-12-28 | 9.85 | $9.82 | 37361 |
| 2021-12-27 | 9.85 | $9.84 | 217296 |
| 2021-12-23 | 9.85 | $9.82 | 84486 |
| 2021-12-22 | 9.85 | $9.85 | 55339 |
| 2021-12-21 | 9.85 | $9.81 | 201085 |
| 2021-12-20 | 9.86 | $9.83 | 32540 |
| 2021-12-17 | 9.86 | $9.84 | 871145 |
| 2021-12-16 | 9.86 | $9.84 | 47333 |
| 2021-12-15 | 9.85 | $9.86 | 15447 |
| 2021-12-14 | 9.85 | $9.86 | 601944 |
| 2021-12-13 | 9.85 | $9.90 | 28361 |
| 2021-12-10 | 9.85 | $9.94 | 161919 |
| 2021-12-09 | 9.84 | $9.92 | 377374 |
| 2021-12-08 | 9.84 | $9.93 | 3.2M |
| 2021-12-07 | 9.84 | $9.84 | 11143 |
| 2021-12-06 | 9.84 | $9.84 | 29351 |
| 2021-12-03 | 9.84 | $9.83 | 282854 |
| 2021-12-02 | 9.84 | $9.84 | 332721 |
| 2021-12-01 | 9.84 | $9.83 | 54876 |
| 2021-11-30 | 9.85 | $9.83 | 87983 |
| 2021-11-29 | 9.85 | $9.82 | 209003 |
| 2021-11-26 | 9.85 | $9.84 | 145811 |
| 2021-11-24 | 9.85 | $9.84 | 159585 |
| 2021-11-23 | 9.85 | $9.82 | 111126 |
| 2021-11-22 | 9.85 | $9.86 | 278844 |
| 2021-11-19 | 9.85 | $9.84 | 86337 |
| 2021-11-18 | 9.85 | $9.83 | 199784 |
| 2021-11-17 | 9.85 | $9.82 | 102346 |
| 2021-11-16 | 9.85 | $9.85 | 81092 |
| 2021-11-15 | 9.85 | $9.84 | 190593 |
| 2021-11-12 | 9.85 | $9.83 | 37856 |
| 2021-11-11 | 9.84 | $9.82 | 19114 |
| 2021-11-10 | 9.84 | $9.82 | 109170 |
| 2021-11-09 | 9.84 | $9.86 | 45797 |
| 2021-11-08 | 9.84 | $9.90 | 89502 |
| 2021-11-05 | 9.84 | $9.86 | 26389 |
| 2021-11-04 | 9.84 | $9.87 | 3.6M |
| 2021-11-03 | 9.83 | $9.87 | 35141 |
| 2021-11-02 | 9.83 | $9.88 | 62804 |
| 2021-11-01 | 9.82 | $9.87 | 283946 |
| 2021-10-29 | 9.82 | $9.86 | 85247 |
| 2021-10-28 | 9.82 | $9.87 | 135674 |
| 2021-10-27 | 9.82 | $9.83 | 245077 |
| 2021-10-26 | 9.81 | $9.83 | 191994 |
| 2021-10-25 | 9.81 | $9.85 | 188965 |
| 2021-10-22 | 9.81 | $9.84 | 705933 |
| 2021-10-21 | 9.81 | $9.81 | 66996 |
| 2021-10-20 | 9.81 | $9.81 | 53698 |
| 2021-10-19 | 9.80 | $9.81 | 164363 |
| 2021-10-18 | 9.80 | $9.82 | 137355 |
| 2021-10-15 | 9.80 | $9.80 | 124837 |
| 2021-10-14 | 9.80 | $9.82 | 125992 |
| 2021-10-13 | 9.80 | $9.80 | 13702 |
| 2021-10-12 | 9.80 | $9.82 | 140302 |
| 2021-10-11 | 9.80 | $9.82 | 25009 |
| 2021-10-08 | 9.80 | $9.82 | 56741 |
| 2021-10-07 | 9.79 | $9.80 | 145387 |
| 2021-10-06 | 9.79 | $9.80 | 91562 |
| 2021-10-05 | 9.79 | $9.81 | 83361 |
| 2021-10-04 | 9.79 | $9.81 | 100091 |
| 2021-10-01 | 9.78 | $9.81 | 510392 |
| 2021-09-30 | 9.78 | $9.80 | 34641 |
| 2021-09-29 | 9.78 | $9.79 | 75446 |
| 2021-09-28 | 9.77 | $9.80 | 29871 |
| 2021-09-27 | 9.77 | $9.78 | 21010 |
| 2021-09-24 | 9.76 | $9.79 | 8880 |
| 2021-09-23 | 9.76 | $9.79 | 18807 |
| 2021-09-22 | 9.76 | $9.79 | 22909 |
| 2021-09-21 | 9.75 | $9.79 | 37158 |
| 2021-09-20 | 9.75 | $9.79 | 76059 |
| 2021-09-17 | 9.74 | $9.80 | 952095 |
| 2021-09-16 | 9.74 | $9.78 | 73906 |
| 2021-09-15 | 9.74 | $9.80 | 999605 |
| 2021-09-14 | 9.73 | $9.78 | 36121 |
| 2021-09-13 | 9.73 | $9.78 | 42284 |
| 2021-09-10 | 9.72 | $9.79 | 118275 |
| 2021-09-09 | 9.72 | $9.75 | 138326 |
| 2021-09-08 | 9.72 | $9.75 | 40312 |
| 2021-09-07 | 9.72 | $9.76 | 107093 |
| 2021-09-03 | 9.72 | $9.74 | 158560 |
| 2021-09-02 | 9.72 | $9.73 | 553799 |
| 2021-09-01 | 9.72 | $9.72 | 183494 |
| 2021-08-31 | 9.72 | $9.72 | 186146 |
| 2021-08-30 | 9.72 | $9.71 | 85271 |
| 2021-08-27 | 9.72 | $9.72 | 74171 |
| 2021-08-26 | 9.72 | $9.72 | 50405 |
| 2021-08-25 | 9.72 | $9.70 | 27915 |
| 2021-08-24 | 9.72 | $9.70 | 117943 |
| 2021-08-23 | 9.73 | $9.70 | 96484 |
| 2021-08-20 | 9.73 | $9.71 | 176705 |
| 2021-08-19 | 9.73 | $9.71 | 188162 |
| 2021-08-18 | 9.73 | $9.71 | 125676 |
| 2021-08-17 | 9.73 | $9.71 | 128266 |
| 2021-08-16 | 9.73 | $9.72 | 77620 |
| 2021-08-13 | 9.73 | $9.72 | 422155 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.85
2023-04-25
Close Price
$11.33
Vol: 13015
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.72
Average
9.91
Maximum
10.85
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-04-25 | 10.85 | $11.33 | 13015 |
| 2023-04-24 | 10.80 | $11.32 | 6691 |
| 2023-04-21 | 10.74 | $11.31 | 28610 |
| 2023-04-20 | 10.68 | $11.31 | 14952 |
| 2023-04-19 | 10.62 | $11.31 | 67508 |
| 2023-04-18 | 10.54 | $11.31 | 116437 |
| 2023-04-17 | 10.46 | $11.32 | 75685 |
| 2023-04-14 | 10.37 | $11.30 | 18166 |
| 2023-04-13 | 10.27 | $11.30 | 63694 |
| 2023-04-12 | 10.17 | $11.31 | 885293 |
| 2023-04-11 | 10.05 | $10.05 | 86332 |
| 2023-04-10 | 10.05 | $10.04 | 3489 |
| 2023-04-06 | 10.05 | $10.05 | 11439 |
| 2023-04-05 | 10.05 | $10.05 | 3419 |
| 2023-04-04 | 10.05 | $10.05 | 2397 |
| 2023-04-03 | 10.04 | $10.05 | 551 |
| 2023-03-31 | 10.04 | $10.04 | 10956 |
| 2023-03-30 | 10.05 | $10.03 | 10237 |
| 2023-03-29 | 10.05 | $10.03 | 1886 |
| 2023-03-28 | 10.05 | $10.02 | 1541 |
| 2023-03-27 | 10.05 | $10.02 | 703 |
| 2023-03-24 | 10.05 | $10.05 | — |
| 2023-03-23 | 10.06 | $10.05 | 1056 |
| 2023-03-22 | 10.06 | $10.05 | 3824 |
| 2023-03-21 | 10.06 | $10.05 | 3443 |
| 2023-03-20 | 10.06 | $10.04 | 2743 |
| 2023-03-17 | 10.06 | $10.00 | 438 |
| 2023-03-16 | 10.06 | $10.04 | 10223 |
| 2023-03-15 | 10.07 | $10.00 | 1476 |
| 2023-03-14 | 10.07 | $10.04 | 4730 |
| 2023-03-13 | 10.08 | $10.04 | 4586 |
| 2023-03-10 | 10.08 | $10.06 | — |
| 2023-03-09 | 10.08 | $10.06 | 8669 |
| 2023-03-08 | 10.09 | $10.07 | 1237 |
| 2023-03-07 | 10.09 | $10.06 | 1148 |
| 2023-03-06 | 10.09 | $10.08 | 4716 |
| 2023-03-03 | 10.09 | $10.11 | 414 |
| 2023-03-02 | 10.09 | $10.09 | 417 |
| 2023-03-01 | 10.09 | $10.04 | 226 |
| 2023-02-28 | 10.10 | $10.11 | 7975 |
| 2023-02-27 | 10.10 | $10.12 | 3934 |
| 2023-02-24 | 10.09 | $10.13 | 902 |
| 2023-02-23 | 10.09 | $10.15 | 17030 |
| 2023-02-22 | 10.08 | $10.14 | 228 |
| 2023-02-21 | 10.08 | $10.13 | 26167 |
| 2023-02-17 | 10.07 | $10.11 | 17680 |
| 2023-02-16 | 10.07 | $10.15 | 6328 |
| 2023-02-15 | 10.06 | $10.14 | 1188 |
| 2023-02-14 | 10.05 | $10.06 | 5747 |
| 2023-02-13 | 10.05 | $10.12 | 12339 |
| 2023-02-10 | 10.04 | $10.11 | 10430 |
| 2023-02-09 | 10.03 | $10.08 | 32931 |
| 2023-02-08 | 10.03 | $10.11 | 4569 |
| 2023-02-07 | 10.02 | $10.07 | 1903 |
| 2023-02-06 | 10.02 | $10.06 | 2814 |
| 2023-02-03 | 10.01 | $10.07 | 9466 |
| 2023-02-02 | 10.01 | $10.06 | 8398 |
| 2023-02-01 | 10.00 | $10.11 | 32438 |
| 2023-01-31 | 9.99 | $10.14 | 6956 |
| 2023-01-30 | 9.97 | $10.14 | 39635 |
| 2023-01-27 | 9.96 | $10.29 | 324825 |
| 2023-01-26 | 9.92 | $10.07 | 126050 |
| 2023-01-25 | 9.90 | $9.94 | 31794 |
| 2023-01-24 | 9.90 | $9.88 | 63682 |
| 2023-01-23 | 9.90 | $9.89 | 130572 |
| 2023-01-20 | 9.90 | $9.94 | 49373 |
| 2023-01-19 | 9.90 | $9.90 | 1446 |
| 2023-01-18 | 9.90 | $9.90 | 5113 |
| 2023-01-17 | 9.90 | $9.90 | 3482 |
| 2023-01-13 | 9.90 | $9.90 | 2484 |
| 2023-01-12 | 9.90 | $9.90 | 3506 |
| 2023-01-11 | 9.90 | $9.90 | 1549 |
| 2023-01-10 | 9.90 | $9.89 | 1436 |
| 2023-01-09 | 9.90 | $9.89 | 6179 |
| 2023-01-06 | 9.90 | $9.89 | 3494 |
| 2023-01-05 | 9.90 | $9.90 | 5052 |
| 2023-01-04 | 9.90 | $9.90 | 812 |
| 2023-01-03 | 9.90 | $9.88 | 3808 |
| 2022-12-30 | 9.91 | $9.89 | 7889 |
| 2022-12-29 | 9.91 | $9.88 | 61315 |
| 2022-12-28 | 9.91 | $9.90 | 5313 |
| 2022-12-27 | 9.91 | $9.89 | 27298 |
| 2022-12-23 | 9.92 | $9.90 | 1025 |
| 2022-12-22 | 9.92 | $9.91 | 81147 |
| 2022-12-21 | 9.92 | $9.91 | 3358 |
| 2022-12-20 | 9.92 | $9.90 | 7360 |
| 2022-12-19 | 9.92 | $9.90 | 1009 |
| 2022-12-16 | 9.92 | $9.90 | 2220 |
| 2022-12-15 | 9.92 | $9.91 | 316 |
| 2022-12-14 | 9.93 | $9.91 | 1571 |
| 2022-12-13 | 9.93 | $9.91 | 2777 |
| 2022-12-12 | 9.93 | $9.91 | 4466 |
| 2022-12-09 | 9.93 | $9.92 | 204 |
| 2022-12-08 | 9.93 | $9.92 | 449 |
| 2022-12-07 | 9.94 | $9.91 | 30730 |
| 2022-12-06 | 9.94 | $9.91 | 24200 |
| 2022-12-05 | 9.94 | $9.92 | 20522 |
| 2022-12-02 | 9.94 | $9.92 | 16843 |
| 2022-12-01 | 9.95 | $9.93 | 2666 |
| 2022-11-30 | 9.95 | $9.94 | 4928 |
| 2022-11-29 | 9.95 | $9.94 | 9015 |
| 2022-11-28 | 9.95 | $9.93 | 3496 |
| 2022-11-25 | 9.95 | $9.93 | 5291 |
| 2022-11-23 | 9.96 | $9.93 | 9937 |
| 2022-11-22 | 9.96 | $9.94 | 8082 |
| 2022-11-21 | 9.96 | $9.94 | 71230 |
| 2022-11-18 | 9.96 | $9.96 | 42217 |
| 2022-11-17 | 9.96 | $9.98 | 29060 |
| 2022-11-16 | 9.96 | $9.97 | 575 |
| 2022-11-15 | 9.96 | $9.98 | 1251 |
| 2022-11-14 | 9.96 | $9.96 | 7248 |
| 2022-11-11 | 9.96 | $9.96 | 5287 |
| 2022-11-10 | 9.96 | $9.96 | 1515 |
| 2022-11-09 | 9.96 | $9.94 | 3159 |
| 2022-11-08 | 9.96 | $9.97 | 516 |
| 2022-11-07 | 9.96 | $9.96 | 15460 |
| 2022-11-04 | 9.96 | $9.95 | 1510 |
| 2022-11-03 | 9.96 | $9.94 | 5341 |
| 2022-11-02 | 9.96 | $9.94 | 929 |
| 2022-11-01 | 9.96 | $9.95 | 35645 |
| 2022-10-31 | 9.97 | $9.93 | 3502 |
| 2022-10-28 | 9.97 | $9.94 | 9567 |
| 2022-10-27 | 9.97 | $9.95 | 288 |
| 2022-10-26 | 9.97 | $9.94 | 5955 |
| 2022-10-25 | 9.98 | $9.97 | 1447 |
| 2022-10-24 | 9.98 | $9.95 | 8582 |
| 2022-10-21 | 9.98 | $9.99 | 10427 |
| 2022-10-20 | 9.98 | $9.95 | 6397 |
| 2022-10-19 | 9.98 | $9.95 | 1125 |
| 2022-10-18 | 9.99 | $9.92 | 13614 |
| 2022-10-17 | 10.00 | $9.95 | 11128 |
| 2022-10-14 | 10.00 | $9.99 | 16260 |
| 2022-10-13 | 10.00 | $10.02 | 41117 |
| 2022-10-12 | 10.00 | $10.01 | 154375 |
| 2022-10-11 | 10.00 | $10.01 | 3.8M |
| 2022-10-10 | 10.00 | $10.02 | 6125 |
| 2022-10-07 | 9.99 | $10.02 | 587196 |
| 2022-10-06 | 9.99 | $10.01 | 86287 |
| 2022-10-05 | 9.99 | $10.01 | 155971 |
| 2022-10-04 | 9.99 | $10.00 | 48081 |
| 2022-10-03 | 9.99 | $10.00 | 78598 |
| 2022-09-30 | 9.99 | $10.00 | 53476 |
| 2022-09-29 | 9.98 | $10.00 | 267286 |
| 2022-09-28 | 9.98 | $10.00 | 12454 |
| 2022-09-27 | 9.98 | $10.00 | 7482 |
| 2022-09-26 | 9.98 | $10.00 | 13775 |
| 2022-09-23 | 9.98 | $9.98 | 196032 |
| 2022-09-22 | 9.98 | $10.00 | 12983 |
| 2022-09-21 | 9.97 | $9.99 | 924507 |
| 2022-09-20 | 9.97 | $9.99 | 897780 |
| 2022-09-19 | 9.97 | $9.98 | 126157 |
| 2022-09-16 | 9.97 | $9.97 | 92172 |
| 2022-09-15 | 9.97 | $9.98 | 122236 |
| 2022-09-14 | 9.97 | $9.98 | 26956 |
| 2022-09-13 | 9.97 | $9.97 | 36452 |
| 2022-09-12 | 9.97 | $9.97 | 16319 |
| 2022-09-09 | 9.97 | $9.97 | 594279 |
| 2022-09-08 | 9.97 | $9.97 | 765032 |
| 2022-09-07 | 9.97 | $9.98 | 4096 |
| 2022-09-06 | 9.96 | $9.97 | 80207 |
| 2022-09-02 | 9.96 | $9.98 | 398936 |
| 2022-09-01 | 9.96 | $9.98 | 416171 |
| 2022-08-31 | 9.96 | $9.97 | 808599 |
| 2022-08-30 | 9.96 | $9.97 | 18411 |
| 2022-08-29 | 9.96 | $9.98 | 497474 |
| 2022-08-26 | 9.96 | $9.97 | 203125 |
| 2022-08-25 | 9.96 | $9.97 | 103080 |
| 2022-08-24 | 9.95 | $9.97 | 210007 |
| 2022-08-23 | 9.95 | $9.97 | 83512 |
| 2022-08-22 | 9.95 | $9.96 | 295044 |
| 2022-08-19 | 9.95 | $9.95 | 395574 |
| 2022-08-18 | 9.95 | $9.95 | 386843 |
| 2022-08-17 | 9.95 | $9.96 | 263227 |
| 2022-08-16 | 9.95 | $9.95 | 2108 |
| 2022-08-15 | 9.95 | $9.95 | 32066 |
| 2022-08-12 | 9.95 | $9.97 | 11706 |
| 2022-08-11 | 9.95 | $9.97 | 252461 |
| 2022-08-10 | 9.94 | $9.97 | 263631 |
| 2022-08-09 | 9.94 | $9.96 | 148677 |
| 2022-08-08 | 9.94 | $9.96 | 517409 |
| 2022-08-05 | 9.94 | $9.95 | 6622 |
| 2022-08-04 | 9.94 | $9.95 | 1519 |
| 2022-08-03 | 9.94 | $9.95 | 37889 |
| 2022-08-02 | 9.94 | $9.95 | 463 |
| 2022-08-01 | 9.93 | $9.94 | 35530 |
| 2022-07-29 | 9.93 | $9.98 | 42591 |
| 2022-07-28 | 9.93 | $9.95 | 306056 |
| 2022-07-27 | 9.93 | $9.95 | 464165 |
| 2022-07-26 | 9.92 | $9.94 | 9350 |
| 2022-07-25 | 9.92 | $9.94 | 14783 |
| 2022-07-22 | 9.92 | $9.94 | 1764 |
| 2022-07-21 | 9.92 | $9.93 | 23631 |
| 2022-07-20 | 9.92 | $9.93 | 5923 |
| 2022-07-19 | 9.92 | $9.93 | 25395 |
| 2022-07-18 | 9.91 | $9.93 | 25366 |
| 2022-07-15 | 9.91 | $9.93 | 180597 |
| 2022-07-14 | 9.91 | $9.93 | 2.5M |
| 2022-07-13 | 9.91 | $9.93 | 23786 |
| 2022-07-12 | 9.91 | $9.93 | 63111 |
| 2022-07-11 | 9.90 | $9.92 | 2626 |
| 2022-07-08 | 9.90 | $9.92 | 12703 |
| 2022-07-07 | 9.90 | $9.91 | 14094 |
| 2022-07-06 | 9.90 | $9.91 | 15257 |
| 2022-07-05 | 9.90 | $9.91 | 30192 |
| 2022-07-01 | 9.90 | $9.90 | 4336 |
| 2022-06-30 | 9.90 | $9.91 | 118301 |
| 2022-06-29 | 9.90 | $9.90 | 6781 |
| 2022-06-28 | 9.89 | $9.90 | 10003 |
| 2022-06-27 | 9.89 | $9.90 | 4748 |
| 2022-06-24 | 9.89 | $9.89 | 90477 |
| 2022-06-23 | 9.89 | $9.89 | 13104 |
| 2022-06-22 | 9.89 | $9.90 | 35826 |
| 2022-06-21 | 9.89 | $9.90 | 14922 |
| 2022-06-17 | 9.89 | $9.89 | 6588 |
| 2022-06-16 | 9.89 | $9.88 | 47400 |
| 2022-06-15 | 9.89 | $9.89 | 40374 |
| 2022-06-14 | 9.90 | $9.89 | 92492 |
| 2022-06-13 | 9.90 | $9.89 | 225334 |
| 2022-06-10 | 9.90 | $9.90 | 501517 |
| 2022-06-09 | 9.90 | $9.90 | 2360 |
| 2022-06-08 | 9.90 | $9.90 | 2254 |
| 2022-06-07 | 9.89 | $9.90 | 1102 |
| 2022-06-06 | 9.89 | $9.91 | 18998 |
| 2022-06-03 | 9.89 | $9.89 | 630 |
| 2022-06-02 | 9.89 | $9.90 | 7812 |
| 2022-06-01 | 9.89 | $9.90 | 581 |
| 2022-05-31 | 9.89 | $9.89 | 816 |
| 2022-05-27 | 9.89 | $9.91 | 360667 |
| 2022-05-26 | 9.89 | $9.92 | 34540 |
| 2022-05-25 | 9.89 | $9.91 | 73680 |
| 2022-05-24 | 9.88 | $9.88 | 30683 |
| 2022-05-23 | 9.88 | $9.88 | 5792 |
| 2022-05-20 | 9.89 | $9.87 | 52839 |
| 2022-05-19 | 9.89 | $9.89 | 83242 |
| 2022-05-18 | 9.89 | $9.87 | 67597 |
| 2022-05-17 | 9.89 | $9.88 | 6741 |
| 2022-05-16 | 9.89 | $9.87 | 5099 |
| 2022-05-13 | 9.89 | $9.88 | 60077 |
| 2022-05-12 | 9.89 | $9.88 | 36832 |
| 2022-05-11 | 9.89 | $9.87 | 527024 |
| 2022-05-10 | 9.90 | $9.87 | 19700 |
| 2022-05-09 | 9.90 | $9.89 | 659739 |
| 2022-05-06 | 9.90 | $9.89 | 1.8M |
| 2022-05-05 | 9.90 | $9.90 | 446854 |
| 2022-05-04 | 9.90 | $9.90 | 35036 |
| 2022-05-03 | 9.90 | $9.90 | 114081 |
| 2022-05-02 | 9.90 | $9.90 | 2.1M |
| 2022-04-29 | 9.90 | $9.90 | 75427 |
| 2022-04-28 | 9.90 | $9.90 | 48598 |
| 2022-04-27 | 9.90 | $9.91 | 10101 |
| 2022-04-26 | 9.90 | $9.91 | 30445 |
| 2022-04-25 | 9.90 | $9.90 | 353551 |
| 2022-04-22 | 9.90 | $9.91 | 18164 |
| 2022-04-21 | 9.90 | $9.91 | 686025 |
| 2022-04-20 | 9.90 | $9.92 | 70045 |
| 2022-04-19 | 9.90 | $9.92 | 34245 |
| 2022-04-18 | 9.90 | $9.93 | 238397 |
| 2022-04-14 | 9.90 | $9.95 | 120449 |
| 2022-04-13 | 9.89 | $9.92 | 21016 |
| 2022-04-12 | 9.89 | $9.91 | 123297 |
| 2022-04-11 | 9.88 | $9.92 | 20082 |
| 2022-04-08 | 9.88 | $9.89 | 33263 |
| 2022-04-07 | 9.88 | $9.90 | 4938 |
| 2022-04-06 | 9.88 | $9.90 | 29494 |
| 2022-04-05 | 9.88 | $9.91 | 13809 |
| 2022-04-04 | 9.87 | $9.92 | 53208 |
| 2022-04-01 | 9.87 | $9.92 | 146737 |
| 2022-03-31 | 9.86 | $9.91 | 70003 |
| 2022-03-30 | 9.86 | $9.92 | 1.0M |
| 2022-03-29 | 9.85 | $9.88 | 121975 |
| 2022-03-28 | 9.85 | $9.86 | 122265 |
| 2022-03-25 | 9.85 | $9.86 | 3196 |
| 2022-03-24 | 9.84 | $9.86 | 4888 |
| 2022-03-23 | 9.84 | $9.86 | 7015 |
| 2022-03-22 | 9.84 | $9.86 | 4664 |
| 2022-03-21 | 9.84 | $9.85 | 47384 |
| 2022-03-18 | 9.84 | $9.86 | 13727 |
| 2022-03-17 | 9.84 | $9.85 | 28071 |
| 2022-03-16 | 9.83 | $9.84 | 8502 |
| 2022-03-15 | 9.83 | $9.83 | 177815 |
| 2022-03-14 | 9.83 | $9.84 | 212575 |
| 2022-03-11 | 9.83 | $9.84 | 202314 |
| 2022-03-10 | 9.83 | $9.84 | 290702 |
| 2022-03-09 | 9.83 | $9.84 | 56959 |
| 2022-03-08 | 9.83 | $9.83 | 67609 |
| 2022-03-07 | 9.83 | $9.84 | 293512 |
| 2022-03-04 | 9.83 | $9.84 | 113479 |
| 2022-03-03 | 9.83 | $9.84 | 7809 |
| 2022-03-02 | 9.83 | $9.84 | 18554 |
| 2022-03-01 | 9.83 | $9.84 | 210213 |
| 2022-02-28 | 9.83 | $9.82 | 31609 |
| 2022-02-25 | 9.83 | $9.84 | 142897 |
| 2022-02-24 | 9.83 | $9.83 | 193666 |
| 2022-02-23 | 9.83 | $9.82 | 62879 |
| 2022-02-22 | 9.83 | $9.82 | 75713 |
| 2022-02-18 | 9.83 | $9.83 | 120346 |
| 2022-02-17 | 9.83 | $9.83 | 11380 |
| 2022-02-16 | 9.83 | $9.84 | 9462 |
| 2022-02-15 | 9.83 | $9.84 | 8696 |
| 2022-02-14 | 9.82 | $9.83 | 9917 |
| 2022-02-11 | 9.82 | $9.83 | 37248 |
| 2022-02-10 | 9.82 | $9.82 | 55696 |
| 2022-02-09 | 9.82 | $9.82 | 42129 |
| 2022-02-08 | 9.82 | $9.83 | 12776 |
| 2022-02-07 | 9.82 | $9.84 | 13610 |
| 2022-02-04 | 9.82 | $9.83 | 11510 |
| 2022-02-03 | 9.82 | $9.83 | 86127 |
| 2022-02-02 | 9.82 | $9.83 | 18671 |
| 2022-02-01 | 9.82 | $9.84 | 365178 |
| 2022-01-31 | 9.81 | $9.79 | 20967 |
| 2022-01-28 | 9.82 | $9.80 | 74531 |
| 2022-01-27 | 9.82 | $9.80 | 574316 |
| 2022-01-26 | 9.82 | $9.80 | 98120 |
| 2022-01-25 | 9.82 | $9.80 | 70657 |
| 2022-01-24 | 9.82 | $9.79 | 189404 |
| 2022-01-21 | 9.83 | $9.82 | 195280 |
| 2022-01-20 | 9.83 | $9.82 | 162292 |
| 2022-01-19 | 9.83 | $9.82 | 223034 |
| 2022-01-18 | 9.83 | $9.82 | 16601 |
| 2022-01-14 | 9.83 | $9.82 | 8656 |
| 2022-01-13 | 9.83 | $9.82 | 78167 |
| 2022-01-12 | 9.83 | $9.82 | 53950 |
| 2022-01-11 | 9.83 | $9.83 | 169907 |
| 2022-01-10 | 9.84 | $9.83 | 125516 |
| 2022-01-07 | 9.84 | $9.83 | 396933 |
| 2022-01-06 | 9.84 | $9.81 | 520808 |
| 2022-01-05 | 9.84 | $9.82 | 20149 |
| 2022-01-04 | 9.84 | $9.83 | 67617 |
| 2022-01-03 | 9.84 | $9.84 | 230724 |
| 2021-12-31 | 9.84 | $9.83 | 38267 |
| 2021-12-30 | 9.84 | $9.85 | 102127 |
| 2021-12-29 | 9.84 | $9.82 | 31911 |
| 2021-12-28 | 9.85 | $9.82 | 37361 |
| 2021-12-27 | 9.85 | $9.84 | 217296 |
| 2021-12-23 | 9.85 | $9.82 | 84486 |
| 2021-12-22 | 9.85 | $9.85 | 55339 |
| 2021-12-21 | 9.85 | $9.81 | 201085 |
| 2021-12-20 | 9.86 | $9.83 | 32540 |
| 2021-12-17 | 9.86 | $9.84 | 871145 |
| 2021-12-16 | 9.86 | $9.84 | 47333 |
| 2021-12-15 | 9.86 | $9.86 | 15447 |
| 2021-12-14 | 9.86 | $9.86 | 601944 |
| 2021-12-13 | 9.86 | $9.90 | 28361 |
| 2021-12-10 | 9.86 | $9.94 | 161919 |
| 2021-12-09 | 9.85 | $9.92 | 377374 |
| 2021-12-08 | 9.85 | $9.93 | 3.2M |
| 2021-12-07 | 9.84 | $9.84 | 11143 |
| 2021-12-06 | 9.84 | $9.84 | 29351 |
| 2021-12-03 | 9.84 | $9.83 | 282854 |
| 2021-12-02 | 9.84 | $9.84 | 332721 |
| 2021-12-01 | 9.84 | $9.83 | 54876 |
| 2021-11-30 | 9.84 | $9.83 | 87983 |
| 2021-11-29 | 9.84 | $9.82 | 209003 |
| 2021-11-26 | 9.84 | $9.84 | 145811 |
| 2021-11-24 | 9.84 | $9.84 | 159585 |
| 2021-11-23 | 9.84 | $9.82 | 111126 |
| 2021-11-22 | 9.84 | $9.86 | 278844 |
| 2021-11-19 | 9.84 | $9.84 | 86337 |
| 2021-11-18 | 9.84 | $9.83 | 199784 |
| 2021-11-17 | 9.84 | $9.82 | 102346 |
| 2021-11-16 | 9.84 | $9.85 | 81092 |
| 2021-11-15 | 9.84 | $9.84 | 190593 |
| 2021-11-12 | 9.84 | $9.83 | 37856 |
| 2021-11-11 | 9.84 | $9.82 | 19114 |
| 2021-11-10 | 9.85 | $9.82 | 109170 |
| 2021-11-09 | 9.85 | $9.86 | 45797 |
| 2021-11-08 | 9.85 | $9.90 | 89502 |
| 2021-11-05 | 9.84 | $9.86 | 26389 |
| 2021-11-04 | 9.84 | $9.87 | 3.6M |
| 2021-11-03 | 9.84 | $9.87 | 35141 |
| 2021-11-02 | 9.83 | $9.88 | 62804 |
| 2021-11-01 | 9.83 | $9.87 | 283946 |
| 2021-10-29 | 9.82 | $9.86 | 85247 |
| 2021-10-28 | 9.82 | $9.87 | 135674 |
| 2021-10-27 | 9.81 | $9.83 | 245077 |
| 2021-10-26 | 9.81 | $9.83 | 191994 |
| 2021-10-25 | 9.81 | $9.85 | 188965 |
| 2021-10-22 | 9.81 | $9.84 | 705933 |
| 2021-10-21 | 9.80 | $9.81 | 66996 |
| 2021-10-20 | 9.80 | $9.81 | 53698 |
| 2021-10-19 | 9.80 | $9.81 | 164363 |
| 2021-10-18 | 9.80 | $9.82 | 137355 |
| 2021-10-15 | 9.80 | $9.80 | 124837 |
| 2021-10-14 | 9.80 | $9.82 | 125992 |
| 2021-10-13 | 9.80 | $9.80 | 13702 |
| 2021-10-12 | 9.80 | $9.82 | 140302 |
| 2021-10-11 | 9.79 | $9.82 | 25009 |
| 2021-10-08 | 9.79 | $9.82 | 56741 |
| 2021-10-07 | 9.79 | $9.80 | 145387 |
| 2021-10-06 | 9.79 | $9.80 | 91562 |
| 2021-10-05 | 9.79 | $9.81 | 83361 |
| 2021-10-04 | 9.78 | $9.81 | 100091 |
| 2021-10-01 | 9.78 | $9.81 | 510392 |
| 2021-09-30 | 9.78 | $9.80 | 34641 |
| 2021-09-29 | 9.78 | $9.79 | 75446 |
| 2021-09-28 | 9.77 | $9.80 | 29871 |
| 2021-09-27 | 9.77 | $9.78 | 21010 |
| 2021-09-24 | 9.77 | $9.79 | 8880 |
| 2021-09-23 | 9.77 | $9.79 | 18807 |
| 2021-09-22 | 9.77 | $9.79 | 22909 |
| 2021-09-21 | 9.76 | $9.79 | 37158 |
| 2021-09-20 | 9.76 | $9.79 | 76059 |
| 2021-09-17 | 9.76 | $9.80 | 952095 |
| 2021-09-16 | 9.75 | $9.78 | 73906 |
| 2021-09-15 | 9.75 | $9.80 | 999605 |
| 2021-09-14 | 9.74 | $9.78 | 36121 |
| 2021-09-13 | 9.74 | $9.78 | 42284 |
| 2021-09-10 | 9.74 | $9.79 | 118275 |
| 2021-09-09 | 9.73 | $9.75 | 138326 |
| 2021-09-08 | 9.73 | $9.75 | 40312 |
| 2021-09-07 | 9.73 | $9.76 | 107093 |
| 2021-09-03 | 9.72 | $9.74 | 158560 |
| 2021-09-02 | 9.72 | $9.73 | 553799 |
| 2021-09-01 | 9.72 | $9.72 | 183494 |
| 2021-08-31 | 9.72 | $9.72 | 186146 |
| 2021-08-30 | 9.72 | $9.71 | 85271 |
| 2021-08-27 | 9.72 | $9.72 | 74171 |
| 2021-08-26 | 9.72 | $9.72 | 50405 |
| 2021-08-25 | 9.72 | $9.70 | 27915 |
| 2021-08-24 | 9.72 | $9.70 | 117943 |
| 2021-08-23 | 9.72 | $9.70 | 96484 |
| 2021-08-20 | 9.73 | $9.71 | 176705 |
| 2021-08-19 | 9.73 | $9.71 | 188162 |
| 2021-08-18 | 9.73 | $9.71 | 125676 |
| 2021-08-17 | 9.73 | $9.71 | 128266 |
| 2021-08-16 | 9.73 | $9.72 | 77620 |
| 2021-08-13 | 9.73 | $9.72 | 422155 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.98
2023-04-25
Close Price
$11.33
Vol: 13015
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.71
Average
9.92
Maximum
10.98
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-04-25 | 10.98 | $11.33 | 13015 |
| 2023-04-24 | 10.91 | $11.32 | 6691 |
| 2023-04-21 | 10.84 | $11.31 | 28610 |
| 2023-04-20 | 10.76 | $11.31 | 14952 |
| 2023-04-19 | 10.68 | $11.31 | 67508 |
| 2023-04-18 | 10.58 | $11.31 | 116437 |
| 2023-04-17 | 10.49 | $11.32 | 75685 |
| 2023-04-14 | 10.38 | $11.30 | 18166 |
| 2023-04-13 | 10.28 | $11.30 | 63694 |
| 2023-04-12 | 10.16 | $11.31 | 885293 |
| 2023-04-11 | 10.04 | $10.05 | 86332 |
| 2023-04-10 | 10.04 | $10.04 | 3489 |
| 2023-04-06 | 10.04 | $10.05 | 11439 |
| 2023-04-05 | 10.04 | $10.05 | 3419 |
| 2023-04-04 | 10.04 | $10.05 | 2397 |
| 2023-04-03 | 10.04 | $10.05 | 551 |
| 2023-03-31 | 10.04 | $10.04 | 10956 |
| 2023-03-30 | 10.04 | $10.03 | 10237 |
| 2023-03-29 | 10.04 | $10.03 | 1886 |
| 2023-03-28 | 10.04 | $10.02 | 1541 |
| 2023-03-27 | 10.04 | $10.02 | 703 |
| 2023-03-24 | 10.05 | $10.05 | — |
| 2023-03-23 | 10.05 | $10.05 | 1056 |
| 2023-03-22 | 10.05 | $10.05 | 3824 |
| 2023-03-21 | 10.05 | $10.05 | 3443 |
| 2023-03-20 | 10.05 | $10.04 | 2743 |
| 2023-03-17 | 10.06 | $10.00 | 438 |
| 2023-03-16 | 10.07 | $10.04 | 10223 |
| 2023-03-15 | 10.07 | $10.00 | 1476 |
| 2023-03-14 | 10.08 | $10.04 | 4730 |
| 2023-03-13 | 10.09 | $10.04 | 4586 |
| 2023-03-10 | 10.09 | $10.06 | — |
| 2023-03-09 | 10.10 | $10.06 | 8669 |
| 2023-03-08 | 10.10 | $10.07 | 1237 |
| 2023-03-07 | 10.10 | $10.06 | 1148 |
| 2023-03-06 | 10.11 | $10.08 | 4716 |
| 2023-03-03 | 10.11 | $10.11 | 414 |
| 2023-03-02 | 10.11 | $10.09 | 417 |
| 2023-03-01 | 10.11 | $10.04 | 226 |
| 2023-02-28 | 10.12 | $10.11 | 7975 |
| 2023-02-27 | 10.12 | $10.12 | 3934 |
| 2023-02-24 | 10.12 | $10.13 | 902 |
| 2023-02-23 | 10.12 | $10.15 | 17030 |
| 2023-02-22 | 10.11 | $10.14 | 228 |
| 2023-02-21 | 10.11 | $10.13 | 26167 |
| 2023-02-17 | 10.10 | $10.11 | 17680 |
| 2023-02-16 | 10.10 | $10.15 | 6328 |
| 2023-02-15 | 10.09 | $10.14 | 1188 |
| 2023-02-14 | 10.08 | $10.06 | 5747 |
| 2023-02-13 | 10.08 | $10.12 | 12339 |
| 2023-02-10 | 10.07 | $10.11 | 10430 |
| 2023-02-09 | 10.06 | $10.08 | 32931 |
| 2023-02-08 | 10.05 | $10.11 | 4569 |
| 2023-02-07 | 10.04 | $10.07 | 1903 |
| 2023-02-06 | 10.04 | $10.06 | 2814 |
| 2023-02-03 | 10.03 | $10.07 | 9466 |
| 2023-02-02 | 10.02 | $10.06 | 8398 |
| 2023-02-01 | 10.01 | $10.11 | 32438 |
| 2023-01-31 | 9.99 | $10.14 | 6956 |
| 2023-01-30 | 9.98 | $10.14 | 39635 |
| 2023-01-27 | 9.95 | $10.29 | 324825 |
| 2023-01-26 | 9.92 | $10.07 | 126050 |
| 2023-01-25 | 9.90 | $9.94 | 31794 |
| 2023-01-24 | 9.90 | $9.88 | 63682 |
| 2023-01-23 | 9.90 | $9.89 | 130572 |
| 2023-01-20 | 9.90 | $9.94 | 49373 |
| 2023-01-19 | 9.90 | $9.90 | 1446 |
| 2023-01-18 | 9.90 | $9.90 | 5113 |
| 2023-01-17 | 9.90 | $9.90 | 3482 |
| 2023-01-13 | 9.89 | $9.90 | 2484 |
| 2023-01-12 | 9.89 | $9.90 | 3506 |
| 2023-01-11 | 9.89 | $9.90 | 1549 |
| 2023-01-10 | 9.89 | $9.89 | 1436 |
| 2023-01-09 | 9.90 | $9.89 | 6179 |
| 2023-01-06 | 9.90 | $9.89 | 3494 |
| 2023-01-05 | 9.90 | $9.90 | 5052 |
| 2023-01-04 | 9.90 | $9.90 | 812 |
| 2023-01-03 | 9.90 | $9.88 | 3808 |
| 2022-12-30 | 9.90 | $9.89 | 7889 |
| 2022-12-29 | 9.90 | $9.88 | 61315 |
| 2022-12-28 | 9.90 | $9.90 | 5313 |
| 2022-12-27 | 9.91 | $9.89 | 27298 |
| 2022-12-23 | 9.91 | $9.90 | 1025 |
| 2022-12-22 | 9.91 | $9.91 | 81147 |
| 2022-12-21 | 9.91 | $9.91 | 3358 |
| 2022-12-20 | 9.91 | $9.90 | 7360 |
| 2022-12-19 | 9.91 | $9.90 | 1009 |
| 2022-12-16 | 9.92 | $9.90 | 2220 |
| 2022-12-15 | 9.92 | $9.91 | 316 |
| 2022-12-14 | 9.92 | $9.91 | 1571 |
| 2022-12-13 | 9.92 | $9.91 | 2777 |
| 2022-12-12 | 9.93 | $9.91 | 4466 |
| 2022-12-09 | 9.93 | $9.92 | 204 |
| 2022-12-08 | 9.93 | $9.92 | 449 |
| 2022-12-07 | 9.93 | $9.91 | 30730 |
| 2022-12-06 | 9.94 | $9.91 | 24200 |
| 2022-12-05 | 9.94 | $9.92 | 20522 |
| 2022-12-02 | 9.94 | $9.92 | 16843 |
| 2022-12-01 | 9.95 | $9.93 | 2666 |
| 2022-11-30 | 9.95 | $9.94 | 4928 |
| 2022-11-29 | 9.95 | $9.94 | 9015 |
| 2022-11-28 | 9.95 | $9.93 | 3496 |
| 2022-11-25 | 9.95 | $9.93 | 5291 |
| 2022-11-23 | 9.95 | $9.93 | 9937 |
| 2022-11-22 | 9.96 | $9.94 | 8082 |
| 2022-11-21 | 9.96 | $9.94 | 71230 |
| 2022-11-18 | 9.96 | $9.96 | 42217 |
| 2022-11-17 | 9.96 | $9.98 | 29060 |
| 2022-11-16 | 9.96 | $9.97 | 575 |
| 2022-11-15 | 9.95 | $9.98 | 1251 |
| 2022-11-14 | 9.95 | $9.96 | 7248 |
| 2022-11-11 | 9.95 | $9.96 | 5287 |
| 2022-11-10 | 9.95 | $9.96 | 1515 |
| 2022-11-09 | 9.95 | $9.94 | 3159 |
| 2022-11-08 | 9.95 | $9.97 | 516 |
| 2022-11-07 | 9.95 | $9.96 | 15460 |
| 2022-11-04 | 9.95 | $9.95 | 1510 |
| 2022-11-03 | 9.95 | $9.94 | 5341 |
| 2022-11-02 | 9.96 | $9.94 | 929 |
| 2022-11-01 | 9.96 | $9.95 | 35645 |
| 2022-10-31 | 9.96 | $9.93 | 3502 |
| 2022-10-28 | 9.97 | $9.94 | 9567 |
| 2022-10-27 | 9.97 | $9.95 | 288 |
| 2022-10-26 | 9.97 | $9.94 | 5955 |
| 2022-10-25 | 9.98 | $9.97 | 1447 |
| 2022-10-24 | 9.98 | $9.95 | 8582 |
| 2022-10-21 | 9.98 | $9.99 | 10427 |
| 2022-10-20 | 9.98 | $9.95 | 6397 |
| 2022-10-19 | 9.99 | $9.95 | 1125 |
| 2022-10-18 | 9.99 | $9.92 | 13614 |
| 2022-10-17 | 10.00 | $9.95 | 11128 |
| 2022-10-14 | 10.01 | $9.99 | 16260 |
| 2022-10-13 | 10.01 | $10.02 | 41117 |
| 2022-10-12 | 10.00 | $10.01 | 154375 |
| 2022-10-11 | 10.00 | $10.01 | 3.8M |
| 2022-10-10 | 10.00 | $10.02 | 6125 |
| 2022-10-07 | 10.00 | $10.02 | 587196 |
| 2022-10-06 | 10.00 | $10.01 | 86287 |
| 2022-10-05 | 9.99 | $10.01 | 155971 |
| 2022-10-04 | 9.99 | $10.00 | 48081 |
| 2022-10-03 | 9.99 | $10.00 | 78598 |
| 2022-09-30 | 9.99 | $10.00 | 53476 |
| 2022-09-29 | 9.99 | $10.00 | 267286 |
| 2022-09-28 | 9.99 | $10.00 | 12454 |
| 2022-09-27 | 9.98 | $10.00 | 7482 |
| 2022-09-26 | 9.98 | $10.00 | 13775 |
| 2022-09-23 | 9.98 | $9.98 | 196032 |
| 2022-09-22 | 9.98 | $10.00 | 12983 |
| 2022-09-21 | 9.98 | $9.99 | 924507 |
| 2022-09-20 | 9.98 | $9.99 | 897780 |
| 2022-09-19 | 9.97 | $9.98 | 126157 |
| 2022-09-16 | 9.97 | $9.97 | 92172 |
| 2022-09-15 | 9.97 | $9.98 | 122236 |
| 2022-09-14 | 9.97 | $9.98 | 26956 |
| 2022-09-13 | 9.97 | $9.97 | 36452 |
| 2022-09-12 | 9.97 | $9.97 | 16319 |
| 2022-09-09 | 9.97 | $9.97 | 594279 |
| 2022-09-08 | 9.97 | $9.97 | 765032 |
| 2022-09-07 | 9.97 | $9.98 | 4096 |
| 2022-09-06 | 9.97 | $9.97 | 80207 |
| 2022-09-02 | 9.97 | $9.98 | 398936 |
| 2022-09-01 | 9.97 | $9.98 | 416171 |
| 2022-08-31 | 9.97 | $9.97 | 808599 |
| 2022-08-30 | 9.96 | $9.97 | 18411 |
| 2022-08-29 | 9.96 | $9.98 | 497474 |
| 2022-08-26 | 9.96 | $9.97 | 203125 |
| 2022-08-25 | 9.96 | $9.97 | 103080 |
| 2022-08-24 | 9.96 | $9.97 | 210007 |
| 2022-08-23 | 9.96 | $9.97 | 83512 |
| 2022-08-22 | 9.96 | $9.96 | 295044 |
| 2022-08-19 | 9.96 | $9.95 | 395574 |
| 2022-08-18 | 9.96 | $9.95 | 386843 |
| 2022-08-17 | 9.96 | $9.96 | 263227 |
| 2022-08-16 | 9.96 | $9.95 | 2108 |
| 2022-08-15 | 9.96 | $9.95 | 32066 |
| 2022-08-12 | 9.96 | $9.97 | 11706 |
| 2022-08-11 | 9.95 | $9.97 | 252461 |
| 2022-08-10 | 9.95 | $9.97 | 263631 |
| 2022-08-09 | 9.95 | $9.96 | 148677 |
| 2022-08-08 | 9.95 | $9.96 | 517409 |
| 2022-08-05 | 9.95 | $9.95 | 6622 |
| 2022-08-04 | 9.94 | $9.95 | 1519 |
| 2022-08-03 | 9.94 | $9.95 | 37889 |
| 2022-08-02 | 9.94 | $9.95 | 463 |
| 2022-08-01 | 9.94 | $9.94 | 35530 |
| 2022-07-29 | 9.94 | $9.98 | 42591 |
| 2022-07-28 | 9.93 | $9.95 | 306056 |
| 2022-07-27 | 9.93 | $9.95 | 464165 |
| 2022-07-26 | 9.93 | $9.94 | 9350 |
| 2022-07-25 | 9.93 | $9.94 | 14783 |
| 2022-07-22 | 9.92 | $9.94 | 1764 |
| 2022-07-21 | 9.92 | $9.93 | 23631 |
| 2022-07-20 | 9.92 | $9.93 | 5923 |
| 2022-07-19 | 9.92 | $9.93 | 25395 |
| 2022-07-18 | 9.92 | $9.93 | 25366 |
| 2022-07-15 | 9.92 | $9.93 | 180597 |
| 2022-07-14 | 9.91 | $9.93 | 2.5M |
| 2022-07-13 | 9.91 | $9.93 | 23786 |
| 2022-07-12 | 9.91 | $9.93 | 63111 |
| 2022-07-11 | 9.90 | $9.92 | 2626 |
| 2022-07-08 | 9.90 | $9.92 | 12703 |
| 2022-07-07 | 9.90 | $9.91 | 14094 |
| 2022-07-06 | 9.90 | $9.91 | 15257 |
| 2022-07-05 | 9.90 | $9.91 | 30192 |
| 2022-07-01 | 9.90 | $9.90 | 4336 |
| 2022-06-30 | 9.90 | $9.91 | 118301 |
| 2022-06-29 | 9.90 | $9.90 | 6781 |
| 2022-06-28 | 9.89 | $9.90 | 10003 |
| 2022-06-27 | 9.89 | $9.90 | 4748 |
| 2022-06-24 | 9.89 | $9.89 | 90477 |
| 2022-06-23 | 9.90 | $9.89 | 13104 |
| 2022-06-22 | 9.90 | $9.90 | 35826 |
| 2022-06-21 | 9.90 | $9.90 | 14922 |
| 2022-06-17 | 9.89 | $9.89 | 6588 |
| 2022-06-16 | 9.90 | $9.88 | 47400 |
| 2022-06-15 | 9.90 | $9.89 | 40374 |
| 2022-06-14 | 9.90 | $9.89 | 92492 |
| 2022-06-13 | 9.90 | $9.89 | 225334 |
| 2022-06-10 | 9.90 | $9.90 | 501517 |
| 2022-06-09 | 9.90 | $9.90 | 2360 |
| 2022-06-08 | 9.90 | $9.90 | 2254 |
| 2022-06-07 | 9.89 | $9.90 | 1102 |
| 2022-06-06 | 9.89 | $9.91 | 18998 |
| 2022-06-03 | 9.89 | $9.89 | 630 |
| 2022-06-02 | 9.89 | $9.90 | 7812 |
| 2022-06-01 | 9.89 | $9.90 | 581 |
| 2022-05-31 | 9.89 | $9.89 | 816 |
| 2022-05-27 | 9.89 | $9.91 | 360667 |
| 2022-05-26 | 9.89 | $9.92 | 34540 |
| 2022-05-25 | 9.88 | $9.91 | 73680 |
| 2022-05-24 | 9.88 | $9.88 | 30683 |
| 2022-05-23 | 9.88 | $9.88 | 5792 |
| 2022-05-20 | 9.88 | $9.87 | 52839 |
| 2022-05-19 | 9.88 | $9.89 | 83242 |
| 2022-05-18 | 9.88 | $9.87 | 67597 |
| 2022-05-17 | 9.89 | $9.88 | 6741 |
| 2022-05-16 | 9.89 | $9.87 | 5099 |
| 2022-05-13 | 9.89 | $9.88 | 60077 |
| 2022-05-12 | 9.89 | $9.88 | 36832 |
| 2022-05-11 | 9.90 | $9.87 | 527024 |
| 2022-05-10 | 9.90 | $9.87 | 19700 |
| 2022-05-09 | 9.90 | $9.89 | 659739 |
| 2022-05-06 | 9.91 | $9.89 | 1.8M |
| 2022-05-05 | 9.91 | $9.90 | 446854 |
| 2022-05-04 | 9.91 | $9.90 | 35036 |
| 2022-05-03 | 9.91 | $9.90 | 114081 |
| 2022-05-02 | 9.91 | $9.90 | 2.1M |
| 2022-04-29 | 9.91 | $9.90 | 75427 |
| 2022-04-28 | 9.91 | $9.90 | 48598 |
| 2022-04-27 | 9.91 | $9.91 | 10101 |
| 2022-04-26 | 9.91 | $9.91 | 30445 |
| 2022-04-25 | 9.91 | $9.90 | 353551 |
| 2022-04-22 | 9.91 | $9.91 | 18164 |
| 2022-04-21 | 9.91 | $9.91 | 686025 |
| 2022-04-20 | 9.91 | $9.92 | 70045 |
| 2022-04-19 | 9.91 | $9.92 | 34245 |
| 2022-04-18 | 9.91 | $9.93 | 238397 |
| 2022-04-14 | 9.91 | $9.95 | 120449 |
| 2022-04-13 | 9.90 | $9.92 | 21016 |
| 2022-04-12 | 9.90 | $9.91 | 123297 |
| 2022-04-11 | 9.89 | $9.92 | 20082 |
| 2022-04-08 | 9.89 | $9.89 | 33263 |
| 2022-04-07 | 9.89 | $9.90 | 4938 |
| 2022-04-06 | 9.89 | $9.90 | 29494 |
| 2022-04-05 | 9.88 | $9.91 | 13809 |
| 2022-04-04 | 9.88 | $9.92 | 53208 |
| 2022-04-01 | 9.87 | $9.92 | 146737 |
| 2022-03-31 | 9.87 | $9.91 | 70003 |
| 2022-03-30 | 9.86 | $9.92 | 1.0M |
| 2022-03-29 | 9.85 | $9.88 | 121975 |
| 2022-03-28 | 9.85 | $9.86 | 122265 |
| 2022-03-25 | 9.85 | $9.86 | 3196 |
| 2022-03-24 | 9.85 | $9.86 | 4888 |
| 2022-03-23 | 9.85 | $9.86 | 7015 |
| 2022-03-22 | 9.84 | $9.86 | 4664 |
| 2022-03-21 | 9.84 | $9.85 | 47384 |
| 2022-03-18 | 9.84 | $9.86 | 13727 |
| 2022-03-17 | 9.84 | $9.85 | 28071 |
| 2022-03-16 | 9.84 | $9.84 | 8502 |
| 2022-03-15 | 9.84 | $9.83 | 177815 |
| 2022-03-14 | 9.84 | $9.84 | 212575 |
| 2022-03-11 | 9.84 | $9.84 | 202314 |
| 2022-03-10 | 9.84 | $9.84 | 290702 |
| 2022-03-09 | 9.83 | $9.84 | 56959 |
| 2022-03-08 | 9.83 | $9.83 | 67609 |
| 2022-03-07 | 9.83 | $9.84 | 293512 |
| 2022-03-04 | 9.83 | $9.84 | 113479 |
| 2022-03-03 | 9.83 | $9.84 | 7809 |
| 2022-03-02 | 9.83 | $9.84 | 18554 |
| 2022-03-01 | 9.83 | $9.84 | 210213 |
| 2022-02-28 | 9.83 | $9.82 | 31609 |
| 2022-02-25 | 9.83 | $9.84 | 142897 |
| 2022-02-24 | 9.83 | $9.83 | 193666 |
| 2022-02-23 | 9.83 | $9.82 | 62879 |
| 2022-02-22 | 9.83 | $9.82 | 75713 |
| 2022-02-18 | 9.83 | $9.83 | 120346 |
| 2022-02-17 | 9.83 | $9.83 | 11380 |
| 2022-02-16 | 9.83 | $9.84 | 9462 |
| 2022-02-15 | 9.82 | $9.84 | 8696 |
| 2022-02-14 | 9.82 | $9.83 | 9917 |
| 2022-02-11 | 9.82 | $9.83 | 37248 |
| 2022-02-10 | 9.82 | $9.82 | 55696 |
| 2022-02-09 | 9.82 | $9.82 | 42129 |
| 2022-02-08 | 9.82 | $9.83 | 12776 |
| 2022-02-07 | 9.82 | $9.84 | 13610 |
| 2022-02-04 | 9.82 | $9.83 | 11510 |
| 2022-02-03 | 9.81 | $9.83 | 86127 |
| 2022-02-02 | 9.81 | $9.83 | 18671 |
| 2022-02-01 | 9.81 | $9.84 | 365178 |
| 2022-01-31 | 9.81 | $9.79 | 20967 |
| 2022-01-28 | 9.81 | $9.80 | 74531 |
| 2022-01-27 | 9.81 | $9.80 | 574316 |
| 2022-01-26 | 9.82 | $9.80 | 98120 |
| 2022-01-25 | 9.82 | $9.80 | 70657 |
| 2022-01-24 | 9.82 | $9.79 | 189404 |
| 2022-01-21 | 9.82 | $9.82 | 195280 |
| 2022-01-20 | 9.82 | $9.82 | 162292 |
| 2022-01-19 | 9.82 | $9.82 | 223034 |
| 2022-01-18 | 9.83 | $9.82 | 16601 |
| 2022-01-14 | 9.83 | $9.82 | 8656 |
| 2022-01-13 | 9.83 | $9.82 | 78167 |
| 2022-01-12 | 9.83 | $9.82 | 53950 |
| 2022-01-11 | 9.83 | $9.83 | 169907 |
| 2022-01-10 | 9.83 | $9.83 | 125516 |
| 2022-01-07 | 9.83 | $9.83 | 396933 |
| 2022-01-06 | 9.83 | $9.81 | 520808 |
| 2022-01-05 | 9.84 | $9.82 | 20149 |
| 2022-01-04 | 9.84 | $9.83 | 67617 |
| 2022-01-03 | 9.84 | $9.84 | 230724 |
| 2021-12-31 | 9.84 | $9.83 | 38267 |
| 2021-12-30 | 9.85 | $9.85 | 102127 |
| 2021-12-29 | 9.85 | $9.82 | 31911 |
| 2021-12-28 | 9.85 | $9.82 | 37361 |
| 2021-12-27 | 9.85 | $9.84 | 217296 |
| 2021-12-23 | 9.85 | $9.82 | 84486 |
| 2021-12-22 | 9.86 | $9.85 | 55339 |
| 2021-12-21 | 9.86 | $9.81 | 201085 |
| 2021-12-20 | 9.86 | $9.83 | 32540 |
| 2021-12-17 | 9.86 | $9.84 | 871145 |
| 2021-12-16 | 9.87 | $9.84 | 47333 |
| 2021-12-15 | 9.87 | $9.86 | 15447 |
| 2021-12-14 | 9.87 | $9.86 | 601944 |
| 2021-12-13 | 9.87 | $9.90 | 28361 |
| 2021-12-10 | 9.86 | $9.94 | 161919 |
| 2021-12-09 | 9.85 | $9.92 | 377374 |
| 2021-12-08 | 9.84 | $9.93 | 3.2M |
| 2021-12-07 | 9.83 | $9.84 | 11143 |
| 2021-12-06 | 9.83 | $9.84 | 29351 |
| 2021-12-03 | 9.83 | $9.83 | 282854 |
| 2021-12-02 | 9.84 | $9.84 | 332721 |
| 2021-12-01 | 9.84 | $9.83 | 54876 |
| 2021-11-30 | 9.84 | $9.83 | 87983 |
| 2021-11-29 | 9.84 | $9.82 | 209003 |
| 2021-11-26 | 9.84 | $9.84 | 145811 |
| 2021-11-24 | 9.84 | $9.84 | 159585 |
| 2021-11-23 | 9.84 | $9.82 | 111126 |
| 2021-11-22 | 9.85 | $9.86 | 278844 |
| 2021-11-19 | 9.85 | $9.84 | 86337 |
| 2021-11-18 | 9.85 | $9.83 | 199784 |
| 2021-11-17 | 9.85 | $9.82 | 102346 |
| 2021-11-16 | 9.85 | $9.85 | 81092 |
| 2021-11-15 | 9.85 | $9.84 | 190593 |
| 2021-11-12 | 9.85 | $9.83 | 37856 |
| 2021-11-11 | 9.85 | $9.82 | 19114 |
| 2021-11-10 | 9.85 | $9.82 | 109170 |
| 2021-11-09 | 9.86 | $9.86 | 45797 |
| 2021-11-08 | 9.86 | $9.90 | 89502 |
| 2021-11-05 | 9.85 | $9.86 | 26389 |
| 2021-11-04 | 9.85 | $9.87 | 3.6M |
| 2021-11-03 | 9.84 | $9.87 | 35141 |
| 2021-11-02 | 9.84 | $9.88 | 62804 |
| 2021-11-01 | 9.83 | $9.87 | 283946 |
| 2021-10-29 | 9.83 | $9.86 | 85247 |
| 2021-10-28 | 9.83 | $9.87 | 135674 |
| 2021-10-27 | 9.82 | $9.83 | 245077 |
| 2021-10-26 | 9.82 | $9.83 | 191994 |
| 2021-10-25 | 9.82 | $9.85 | 188965 |
| 2021-10-22 | 9.81 | $9.84 | 705933 |
| 2021-10-21 | 9.81 | $9.81 | 66996 |
| 2021-10-20 | 9.81 | $9.81 | 53698 |
| 2021-10-19 | 9.81 | $9.81 | 164363 |
| 2021-10-18 | 9.81 | $9.82 | 137355 |
| 2021-10-15 | 9.81 | $9.80 | 124837 |
| 2021-10-14 | 9.81 | $9.82 | 125992 |
| 2021-10-13 | 9.80 | $9.80 | 13702 |
| 2021-10-12 | 9.80 | $9.82 | 140302 |
| 2021-10-11 | 9.80 | $9.82 | 25009 |
| 2021-10-08 | 9.80 | $9.82 | 56741 |
| 2021-10-07 | 9.80 | $9.80 | 145387 |
| 2021-10-06 | 9.80 | $9.80 | 91562 |
| 2021-10-05 | 9.80 | $9.81 | 83361 |
| 2021-10-04 | 9.79 | $9.81 | 100091 |
| 2021-10-01 | 9.79 | $9.81 | 510392 |
| 2021-09-30 | 9.79 | $9.80 | 34641 |
| 2021-09-29 | 9.79 | $9.79 | 75446 |
| 2021-09-28 | 9.78 | $9.80 | 29871 |
| 2021-09-27 | 9.78 | $9.78 | 21010 |
| 2021-09-24 | 9.78 | $9.79 | 8880 |
| 2021-09-23 | 9.78 | $9.79 | 18807 |
| 2021-09-22 | 9.77 | $9.79 | 22909 |
| 2021-09-21 | 9.77 | $9.79 | 37158 |
| 2021-09-20 | 9.77 | $9.79 | 76059 |
| 2021-09-17 | 9.76 | $9.80 | 952095 |
| 2021-09-16 | 9.75 | $9.78 | 73906 |
| 2021-09-15 | 9.75 | $9.80 | 999605 |
| 2021-09-14 | 9.74 | $9.78 | 36121 |
| 2021-09-13 | 9.74 | $9.78 | 42284 |
| 2021-09-10 | 9.73 | $9.79 | 118275 |
| 2021-09-09 | 9.73 | $9.75 | 138326 |
| 2021-09-08 | 9.72 | $9.75 | 40312 |
| 2021-09-07 | 9.72 | $9.76 | 107093 |
| 2021-09-03 | 9.72 | $9.74 | 158560 |
| 2021-09-02 | 9.71 | $9.73 | 553799 |
| 2021-09-01 | 9.71 | $9.72 | 183494 |
| 2021-08-31 | 9.71 | $9.72 | 186146 |
| 2021-08-30 | 9.71 | $9.71 | 85271 |
| 2021-08-27 | 9.71 | $9.72 | 74171 |
| 2021-08-26 | 9.71 | $9.72 | 50405 |
| 2021-08-25 | 9.71 | $9.70 | 27915 |
| 2021-08-24 | 9.72 | $9.70 | 117943 |
| 2021-08-23 | 9.72 | $9.70 | 96484 |
| 2021-08-20 | 9.72 | $9.71 | 176705 |
| 2021-08-19 | 9.72 | $9.71 | 188162 |
| 2021-08-18 | 9.72 | $9.71 | 125676 |
| 2021-08-17 | 9.73 | $9.71 | 128266 |
| 2021-08-16 | 9.73 | $9.72 | 77620 |
| 2021-08-13 | 9.73 | $9.72 | 422155 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.29
2023-04-25
Close Price
$11.33
Vol: 13015
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.70
Average
9.93
Maximum
11.29
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-04-25 | 11.29 | $11.33 | 13015 |
| 2023-04-24 | 11.23 | $11.32 | 6691 |
| 2023-04-21 | 11.17 | $11.31 | 28610 |
| 2023-04-20 | 11.10 | $11.31 | 14952 |
| 2023-04-19 | 11.01 | $11.31 | 67508 |
| 2023-04-18 | 10.90 | $11.31 | 116437 |
| 2023-04-17 | 10.78 | $11.32 | 75685 |
| 2023-04-14 | 10.63 | $11.30 | 18166 |
| 2023-04-13 | 10.47 | $11.30 | 63694 |
| 2023-04-12 | 10.27 | $11.31 | 885293 |
| 2023-04-11 | 10.04 | $10.05 | 86332 |
| 2023-04-10 | 10.04 | $10.04 | 3489 |
| 2023-04-06 | 10.04 | $10.05 | 11439 |
| 2023-04-05 | 10.04 | $10.05 | 3419 |
| 2023-04-04 | 10.04 | $10.05 | 2397 |
| 2023-04-03 | 10.03 | $10.05 | 551 |
| 2023-03-31 | 10.03 | $10.04 | 10956 |
| 2023-03-30 | 10.03 | $10.03 | 10237 |
| 2023-03-29 | 10.03 | $10.03 | 1886 |
| 2023-03-28 | 10.04 | $10.02 | 1541 |
| 2023-03-27 | 10.04 | $10.02 | 703 |
| 2023-03-24 | 10.05 | $10.05 | — |
| 2023-03-23 | 10.05 | $10.05 | 1056 |
| 2023-03-22 | 10.05 | $10.05 | 3824 |
| 2023-03-21 | 10.05 | $10.05 | 3443 |
| 2023-03-20 | 10.05 | $10.04 | 2743 |
| 2023-03-17 | 10.05 | $10.00 | 438 |
| 2023-03-16 | 10.06 | $10.04 | 10223 |
| 2023-03-15 | 10.06 | $10.00 | 1476 |
| 2023-03-14 | 10.08 | $10.04 | 4730 |
| 2023-03-13 | 10.09 | $10.04 | 4586 |
| 2023-03-10 | 10.09 | $10.06 | — |
| 2023-03-09 | 10.10 | $10.06 | 8669 |
| 2023-03-08 | 10.11 | $10.07 | 1237 |
| 2023-03-07 | 10.11 | $10.06 | 1148 |
| 2023-03-06 | 10.12 | $10.08 | 4716 |
| 2023-03-03 | 10.13 | $10.11 | 414 |
| 2023-03-02 | 10.13 | $10.09 | 417 |
| 2023-03-01 | 10.13 | $10.04 | 226 |
| 2023-02-28 | 10.15 | $10.11 | 7975 |
| 2023-02-27 | 10.15 | $10.12 | 3934 |
| 2023-02-24 | 10.15 | $10.13 | 902 |
| 2023-02-23 | 10.15 | $10.15 | 17030 |
| 2023-02-22 | 10.14 | $10.14 | 228 |
| 2023-02-21 | 10.14 | $10.13 | 26167 |
| 2023-02-17 | 10.13 | $10.11 | 17680 |
| 2023-02-16 | 10.13 | $10.15 | 6328 |
| 2023-02-15 | 10.12 | $10.14 | 1188 |
| 2023-02-14 | 10.11 | $10.06 | 5747 |
| 2023-02-13 | 10.11 | $10.12 | 12339 |
| 2023-02-10 | 10.11 | $10.11 | 10430 |
| 2023-02-09 | 10.10 | $10.08 | 32931 |
| 2023-02-08 | 10.09 | $10.11 | 4569 |
| 2023-02-07 | 10.08 | $10.07 | 1903 |
| 2023-02-06 | 10.08 | $10.06 | 2814 |
| 2023-02-03 | 10.08 | $10.07 | 9466 |
| 2023-02-02 | 10.07 | $10.06 | 8398 |
| 2023-02-01 | 10.07 | $10.11 | 32438 |
| 2023-01-31 | 10.05 | $10.14 | 6956 |
| 2023-01-30 | 10.03 | $10.14 | 39635 |
| 2023-01-27 | 10.00 | $10.29 | 324825 |
| 2023-01-26 | 9.93 | $10.07 | 126050 |
| 2023-01-25 | 9.90 | $9.94 | 31794 |
| 2023-01-24 | 9.89 | $9.88 | 63682 |
| 2023-01-23 | 9.90 | $9.89 | 130572 |
| 2023-01-20 | 9.90 | $9.94 | 49373 |
| 2023-01-19 | 9.89 | $9.90 | 1446 |
| 2023-01-18 | 9.89 | $9.90 | 5113 |
| 2023-01-17 | 9.89 | $9.90 | 3482 |
| 2023-01-13 | 9.89 | $9.90 | 2484 |
| 2023-01-12 | 9.89 | $9.90 | 3506 |
| 2023-01-11 | 9.89 | $9.90 | 1549 |
| 2023-01-10 | 9.89 | $9.89 | 1436 |
| 2023-01-09 | 9.89 | $9.89 | 6179 |
| 2023-01-06 | 9.89 | $9.89 | 3494 |
| 2023-01-05 | 9.89 | $9.90 | 5052 |
| 2023-01-04 | 9.89 | $9.90 | 812 |
| 2023-01-03 | 9.89 | $9.88 | 3808 |
| 2022-12-30 | 9.89 | $9.89 | 7889 |
| 2022-12-29 | 9.89 | $9.88 | 61315 |
| 2022-12-28 | 9.89 | $9.90 | 5313 |
| 2022-12-27 | 9.90 | $9.89 | 27298 |
| 2022-12-23 | 9.90 | $9.90 | 1025 |
| 2022-12-22 | 9.90 | $9.91 | 81147 |
| 2022-12-21 | 9.90 | $9.91 | 3358 |
| 2022-12-20 | 9.90 | $9.90 | 7360 |
| 2022-12-19 | 9.90 | $9.90 | 1009 |
| 2022-12-16 | 9.91 | $9.90 | 2220 |
| 2022-12-15 | 9.91 | $9.91 | 316 |
| 2022-12-14 | 9.91 | $9.91 | 1571 |
| 2022-12-13 | 9.91 | $9.91 | 2777 |
| 2022-12-12 | 9.91 | $9.91 | 4466 |
| 2022-12-09 | 9.92 | $9.92 | 204 |
| 2022-12-08 | 9.92 | $9.92 | 449 |
| 2022-12-07 | 9.92 | $9.91 | 30730 |
| 2022-12-06 | 9.92 | $9.91 | 24200 |
| 2022-12-05 | 9.93 | $9.92 | 20522 |
| 2022-12-02 | 9.93 | $9.92 | 16843 |
| 2022-12-01 | 9.94 | $9.93 | 2666 |
| 2022-11-30 | 9.94 | $9.94 | 4928 |
| 2022-11-29 | 9.94 | $9.94 | 9015 |
| 2022-11-28 | 9.94 | $9.93 | 3496 |
| 2022-11-25 | 9.94 | $9.93 | 5291 |
| 2022-11-23 | 9.95 | $9.93 | 9937 |
| 2022-11-22 | 9.95 | $9.94 | 8082 |
| 2022-11-21 | 9.96 | $9.94 | 71230 |
| 2022-11-18 | 9.96 | $9.96 | 42217 |
| 2022-11-17 | 9.96 | $9.98 | 29060 |
| 2022-11-16 | 9.96 | $9.97 | 575 |
| 2022-11-15 | 9.95 | $9.98 | 1251 |
| 2022-11-14 | 9.95 | $9.96 | 7248 |
| 2022-11-11 | 9.95 | $9.96 | 5287 |
| 2022-11-10 | 9.95 | $9.96 | 1515 |
| 2022-11-09 | 9.94 | $9.94 | 3159 |
| 2022-11-08 | 9.95 | $9.97 | 516 |
| 2022-11-07 | 9.94 | $9.96 | 15460 |
| 2022-11-04 | 9.94 | $9.95 | 1510 |
| 2022-11-03 | 9.94 | $9.94 | 5341 |
| 2022-11-02 | 9.95 | $9.94 | 929 |
| 2022-11-01 | 9.95 | $9.95 | 35645 |
| 2022-10-31 | 9.95 | $9.93 | 3502 |
| 2022-10-28 | 9.96 | $9.94 | 9567 |
| 2022-10-27 | 9.96 | $9.95 | 288 |
| 2022-10-26 | 9.96 | $9.94 | 5955 |
| 2022-10-25 | 9.97 | $9.97 | 1447 |
| 2022-10-24 | 9.97 | $9.95 | 8582 |
| 2022-10-21 | 9.98 | $9.99 | 10427 |
| 2022-10-20 | 9.98 | $9.95 | 6397 |
| 2022-10-19 | 9.98 | $9.95 | 1125 |
| 2022-10-18 | 9.99 | $9.92 | 13614 |
| 2022-10-17 | 10.00 | $9.95 | 11128 |
| 2022-10-14 | 10.01 | $9.99 | 16260 |
| 2022-10-13 | 10.02 | $10.02 | 41117 |
| 2022-10-12 | 10.01 | $10.01 | 154375 |
| 2022-10-11 | 10.01 | $10.01 | 3.8M |
| 2022-10-10 | 10.01 | $10.02 | 6125 |
| 2022-10-07 | 10.01 | $10.02 | 587196 |
| 2022-10-06 | 10.01 | $10.01 | 86287 |
| 2022-10-05 | 10.00 | $10.01 | 155971 |
| 2022-10-04 | 10.00 | $10.00 | 48081 |
| 2022-10-03 | 10.00 | $10.00 | 78598 |
| 2022-09-30 | 10.00 | $10.00 | 53476 |
| 2022-09-29 | 10.00 | $10.00 | 267286 |
| 2022-09-28 | 10.00 | $10.00 | 12454 |
| 2022-09-27 | 9.99 | $10.00 | 7482 |
| 2022-09-26 | 9.99 | $10.00 | 13775 |
| 2022-09-23 | 9.99 | $9.98 | 196032 |
| 2022-09-22 | 9.99 | $10.00 | 12983 |
| 2022-09-21 | 9.98 | $9.99 | 924507 |
| 2022-09-20 | 9.98 | $9.99 | 897780 |
| 2022-09-19 | 9.98 | $9.98 | 126157 |
| 2022-09-16 | 9.98 | $9.97 | 92172 |
| 2022-09-15 | 9.98 | $9.98 | 122236 |
| 2022-09-14 | 9.98 | $9.98 | 26956 |
| 2022-09-13 | 9.98 | $9.97 | 36452 |
| 2022-09-12 | 9.98 | $9.97 | 16319 |
| 2022-09-09 | 9.98 | $9.97 | 594279 |
| 2022-09-08 | 9.98 | $9.97 | 765032 |
| 2022-09-07 | 9.98 | $9.98 | 4096 |
| 2022-09-06 | 9.98 | $9.97 | 80207 |
| 2022-09-02 | 9.98 | $9.98 | 398936 |
| 2022-09-01 | 9.98 | $9.98 | 416171 |
| 2022-08-31 | 9.97 | $9.97 | 808599 |
| 2022-08-30 | 9.97 | $9.97 | 18411 |
| 2022-08-29 | 9.97 | $9.98 | 497474 |
| 2022-08-26 | 9.97 | $9.97 | 203125 |
| 2022-08-25 | 9.97 | $9.97 | 103080 |
| 2022-08-24 | 9.97 | $9.97 | 210007 |
| 2022-08-23 | 9.96 | $9.97 | 83512 |
| 2022-08-22 | 9.96 | $9.96 | 295044 |
| 2022-08-19 | 9.96 | $9.95 | 395574 |
| 2022-08-18 | 9.96 | $9.95 | 386843 |
| 2022-08-17 | 9.96 | $9.96 | 263227 |
| 2022-08-16 | 9.96 | $9.95 | 2108 |
| 2022-08-15 | 9.97 | $9.95 | 32066 |
| 2022-08-12 | 9.97 | $9.97 | 11706 |
| 2022-08-11 | 9.96 | $9.97 | 252461 |
| 2022-08-10 | 9.96 | $9.97 | 263631 |
| 2022-08-09 | 9.96 | $9.96 | 148677 |
| 2022-08-08 | 9.96 | $9.96 | 517409 |
| 2022-08-05 | 9.95 | $9.95 | 6622 |
| 2022-08-04 | 9.95 | $9.95 | 1519 |
| 2022-08-03 | 9.95 | $9.95 | 37889 |
| 2022-08-02 | 9.95 | $9.95 | 463 |
| 2022-08-01 | 9.95 | $9.94 | 35530 |
| 2022-07-29 | 9.95 | $9.98 | 42591 |
| 2022-07-28 | 9.94 | $9.95 | 306056 |
| 2022-07-27 | 9.94 | $9.95 | 464165 |
| 2022-07-26 | 9.94 | $9.94 | 9350 |
| 2022-07-25 | 9.94 | $9.94 | 14783 |
| 2022-07-22 | 9.93 | $9.94 | 1764 |
| 2022-07-21 | 9.93 | $9.93 | 23631 |
| 2022-07-20 | 9.93 | $9.93 | 5923 |
| 2022-07-19 | 9.93 | $9.93 | 25395 |
| 2022-07-18 | 9.93 | $9.93 | 25366 |
| 2022-07-15 | 9.92 | $9.93 | 180597 |
| 2022-07-14 | 9.92 | $9.93 | 2.5M |
| 2022-07-13 | 9.92 | $9.93 | 23786 |
| 2022-07-12 | 9.91 | $9.93 | 63111 |
| 2022-07-11 | 9.91 | $9.92 | 2626 |
| 2022-07-08 | 9.91 | $9.92 | 12703 |
| 2022-07-07 | 9.91 | $9.91 | 14094 |
| 2022-07-06 | 9.90 | $9.91 | 15257 |
| 2022-07-05 | 9.90 | $9.91 | 30192 |
| 2022-07-01 | 9.90 | $9.90 | 4336 |
| 2022-06-30 | 9.90 | $9.91 | 118301 |
| 2022-06-29 | 9.90 | $9.90 | 6781 |
| 2022-06-28 | 9.90 | $9.90 | 10003 |
| 2022-06-27 | 9.89 | $9.90 | 4748 |
| 2022-06-24 | 9.89 | $9.89 | 90477 |
| 2022-06-23 | 9.89 | $9.89 | 13104 |
| 2022-06-22 | 9.90 | $9.90 | 35826 |
| 2022-06-21 | 9.89 | $9.90 | 14922 |
| 2022-06-17 | 9.89 | $9.89 | 6588 |
| 2022-06-16 | 9.89 | $9.88 | 47400 |
| 2022-06-15 | 9.90 | $9.89 | 40374 |
| 2022-06-14 | 9.90 | $9.89 | 92492 |
| 2022-06-13 | 9.90 | $9.89 | 225334 |
| 2022-06-10 | 9.90 | $9.90 | 501517 |
| 2022-06-09 | 9.90 | $9.90 | 2360 |
| 2022-06-08 | 9.90 | $9.90 | 2254 |
| 2022-06-07 | 9.90 | $9.90 | 1102 |
| 2022-06-06 | 9.90 | $9.91 | 18998 |
| 2022-06-03 | 9.89 | $9.89 | 630 |
| 2022-06-02 | 9.90 | $9.90 | 7812 |
| 2022-06-01 | 9.89 | $9.90 | 581 |
| 2022-05-31 | 9.89 | $9.89 | 816 |
| 2022-05-27 | 9.89 | $9.91 | 360667 |
| 2022-05-26 | 9.89 | $9.92 | 34540 |
| 2022-05-25 | 9.88 | $9.91 | 73680 |
| 2022-05-24 | 9.88 | $9.88 | 30683 |
| 2022-05-23 | 9.88 | $9.88 | 5792 |
| 2022-05-20 | 9.88 | $9.87 | 52839 |
| 2022-05-19 | 9.88 | $9.89 | 83242 |
| 2022-05-18 | 9.88 | $9.87 | 67597 |
| 2022-05-17 | 9.88 | $9.88 | 6741 |
| 2022-05-16 | 9.88 | $9.87 | 5099 |
| 2022-05-13 | 9.89 | $9.88 | 60077 |
| 2022-05-12 | 9.89 | $9.88 | 36832 |
| 2022-05-11 | 9.89 | $9.87 | 527024 |
| 2022-05-10 | 9.90 | $9.87 | 19700 |
| 2022-05-09 | 9.90 | $9.89 | 659739 |
| 2022-05-06 | 9.91 | $9.89 | 1.8M |
| 2022-05-05 | 9.91 | $9.90 | 446854 |
| 2022-05-04 | 9.91 | $9.90 | 35036 |
| 2022-05-03 | 9.91 | $9.90 | 114081 |
| 2022-05-02 | 9.92 | $9.90 | 2.1M |
| 2022-04-29 | 9.92 | $9.90 | 75427 |
| 2022-04-28 | 9.92 | $9.90 | 48598 |
| 2022-04-27 | 9.92 | $9.91 | 10101 |
| 2022-04-26 | 9.92 | $9.91 | 30445 |
| 2022-04-25 | 9.92 | $9.90 | 353551 |
| 2022-04-22 | 9.93 | $9.91 | 18164 |
| 2022-04-21 | 9.93 | $9.91 | 686025 |
| 2022-04-20 | 9.93 | $9.92 | 70045 |
| 2022-04-19 | 9.93 | $9.92 | 34245 |
| 2022-04-18 | 9.93 | $9.93 | 238397 |
| 2022-04-14 | 9.92 | $9.95 | 120449 |
| 2022-04-13 | 9.91 | $9.92 | 21016 |
| 2022-04-12 | 9.91 | $9.91 | 123297 |
| 2022-04-11 | 9.91 | $9.92 | 20082 |
| 2022-04-08 | 9.90 | $9.89 | 33263 |
| 2022-04-07 | 9.91 | $9.90 | 4938 |
| 2022-04-06 | 9.90 | $9.90 | 29494 |
| 2022-04-05 | 9.90 | $9.91 | 13809 |
| 2022-04-04 | 9.90 | $9.92 | 53208 |
| 2022-04-01 | 9.89 | $9.92 | 146737 |
| 2022-03-31 | 9.88 | $9.91 | 70003 |
| 2022-03-30 | 9.87 | $9.92 | 1.0M |
| 2022-03-29 | 9.86 | $9.88 | 121975 |
| 2022-03-28 | 9.86 | $9.86 | 122265 |
| 2022-03-25 | 9.86 | $9.86 | 3196 |
| 2022-03-24 | 9.85 | $9.86 | 4888 |
| 2022-03-23 | 9.85 | $9.86 | 7015 |
| 2022-03-22 | 9.85 | $9.86 | 4664 |
| 2022-03-21 | 9.85 | $9.85 | 47384 |
| 2022-03-18 | 9.85 | $9.86 | 13727 |
| 2022-03-17 | 9.84 | $9.85 | 28071 |
| 2022-03-16 | 9.84 | $9.84 | 8502 |
| 2022-03-15 | 9.84 | $9.83 | 177815 |
| 2022-03-14 | 9.84 | $9.84 | 212575 |
| 2022-03-11 | 9.84 | $9.84 | 202314 |
| 2022-03-10 | 9.84 | $9.84 | 290702 |
| 2022-03-09 | 9.84 | $9.84 | 56959 |
| 2022-03-08 | 9.84 | $9.83 | 67609 |
| 2022-03-07 | 9.84 | $9.84 | 293512 |
| 2022-03-04 | 9.84 | $9.84 | 113479 |
| 2022-03-03 | 9.83 | $9.84 | 7809 |
| 2022-03-02 | 9.83 | $9.84 | 18554 |
| 2022-03-01 | 9.83 | $9.84 | 210213 |
| 2022-02-28 | 9.83 | $9.82 | 31609 |
| 2022-02-25 | 9.83 | $9.84 | 142897 |
| 2022-02-24 | 9.83 | $9.83 | 193666 |
| 2022-02-23 | 9.83 | $9.82 | 62879 |
| 2022-02-22 | 9.83 | $9.82 | 75713 |
| 2022-02-18 | 9.83 | $9.83 | 120346 |
| 2022-02-17 | 9.83 | $9.83 | 11380 |
| 2022-02-16 | 9.83 | $9.84 | 9462 |
| 2022-02-15 | 9.83 | $9.84 | 8696 |
| 2022-02-14 | 9.82 | $9.83 | 9917 |
| 2022-02-11 | 9.82 | $9.83 | 37248 |
| 2022-02-10 | 9.82 | $9.82 | 55696 |
| 2022-02-09 | 9.82 | $9.82 | 42129 |
| 2022-02-08 | 9.82 | $9.83 | 12776 |
| 2022-02-07 | 9.82 | $9.84 | 13610 |
| 2022-02-04 | 9.81 | $9.83 | 11510 |
| 2022-02-03 | 9.81 | $9.83 | 86127 |
| 2022-02-02 | 9.81 | $9.83 | 18671 |
| 2022-02-01 | 9.81 | $9.84 | 365178 |
| 2022-01-31 | 9.80 | $9.79 | 20967 |
| 2022-01-28 | 9.80 | $9.80 | 74531 |
| 2022-01-27 | 9.80 | $9.80 | 574316 |
| 2022-01-26 | 9.81 | $9.80 | 98120 |
| 2022-01-25 | 9.81 | $9.80 | 70657 |
| 2022-01-24 | 9.81 | $9.79 | 189404 |
| 2022-01-21 | 9.82 | $9.82 | 195280 |
| 2022-01-20 | 9.82 | $9.82 | 162292 |
| 2022-01-19 | 9.82 | $9.82 | 223034 |
| 2022-01-18 | 9.82 | $9.82 | 16601 |
| 2022-01-14 | 9.82 | $9.82 | 8656 |
| 2022-01-13 | 9.82 | $9.82 | 78167 |
| 2022-01-12 | 9.82 | $9.82 | 53950 |
| 2022-01-11 | 9.83 | $9.83 | 169907 |
| 2022-01-10 | 9.83 | $9.83 | 125516 |
| 2022-01-07 | 9.83 | $9.83 | 396933 |
| 2022-01-06 | 9.83 | $9.81 | 520808 |
| 2022-01-05 | 9.83 | $9.82 | 20149 |
| 2022-01-04 | 9.84 | $9.83 | 67617 |
| 2022-01-03 | 9.84 | $9.84 | 230724 |
| 2021-12-31 | 9.84 | $9.83 | 38267 |
| 2021-12-30 | 9.84 | $9.85 | 102127 |
| 2021-12-29 | 9.84 | $9.82 | 31911 |
| 2021-12-28 | 9.84 | $9.82 | 37361 |
| 2021-12-27 | 9.85 | $9.84 | 217296 |
| 2021-12-23 | 9.85 | $9.82 | 84486 |
| 2021-12-22 | 9.85 | $9.85 | 55339 |
| 2021-12-21 | 9.85 | $9.81 | 201085 |
| 2021-12-20 | 9.86 | $9.83 | 32540 |
| 2021-12-17 | 9.87 | $9.84 | 871145 |
| 2021-12-16 | 9.88 | $9.84 | 47333 |
| 2021-12-15 | 9.88 | $9.86 | 15447 |
| 2021-12-14 | 9.88 | $9.86 | 601944 |
| 2021-12-13 | 9.89 | $9.90 | 28361 |
| 2021-12-10 | 9.88 | $9.94 | 161919 |
| 2021-12-09 | 9.87 | $9.92 | 377374 |
| 2021-12-08 | 9.85 | $9.93 | 3.2M |
| 2021-12-07 | 9.84 | $9.84 | 11143 |
| 2021-12-06 | 9.84 | $9.84 | 29351 |
| 2021-12-03 | 9.84 | $9.83 | 282854 |
| 2021-12-02 | 9.84 | $9.84 | 332721 |
| 2021-12-01 | 9.84 | $9.83 | 54876 |
| 2021-11-30 | 9.84 | $9.83 | 87983 |
| 2021-11-29 | 9.84 | $9.82 | 209003 |
| 2021-11-26 | 9.84 | $9.84 | 145811 |
| 2021-11-24 | 9.84 | $9.84 | 159585 |
| 2021-11-23 | 9.85 | $9.82 | 111126 |
| 2021-11-22 | 9.85 | $9.86 | 278844 |
| 2021-11-19 | 9.85 | $9.84 | 86337 |
| 2021-11-18 | 9.85 | $9.83 | 199784 |
| 2021-11-17 | 9.85 | $9.82 | 102346 |
| 2021-11-16 | 9.86 | $9.85 | 81092 |
| 2021-11-15 | 9.86 | $9.84 | 190593 |
| 2021-11-12 | 9.86 | $9.83 | 37856 |
| 2021-11-11 | 9.86 | $9.82 | 19114 |
| 2021-11-10 | 9.87 | $9.82 | 109170 |
| 2021-11-09 | 9.88 | $9.86 | 45797 |
| 2021-11-08 | 9.88 | $9.90 | 89502 |
| 2021-11-05 | 9.87 | $9.86 | 26389 |
| 2021-11-04 | 9.87 | $9.87 | 3.6M |
| 2021-11-03 | 9.86 | $9.87 | 35141 |
| 2021-11-02 | 9.86 | $9.88 | 62804 |
| 2021-11-01 | 9.85 | $9.87 | 283946 |
| 2021-10-29 | 9.85 | $9.86 | 85247 |
| 2021-10-28 | 9.84 | $9.87 | 135674 |
| 2021-10-27 | 9.83 | $9.83 | 245077 |
| 2021-10-26 | 9.83 | $9.83 | 191994 |
| 2021-10-25 | 9.83 | $9.85 | 188965 |
| 2021-10-22 | 9.82 | $9.84 | 705933 |
| 2021-10-21 | 9.82 | $9.81 | 66996 |
| 2021-10-20 | 9.82 | $9.81 | 53698 |
| 2021-10-19 | 9.82 | $9.81 | 164363 |
| 2021-10-18 | 9.82 | $9.82 | 137355 |
| 2021-10-15 | 9.82 | $9.80 | 124837 |
| 2021-10-14 | 9.82 | $9.82 | 125992 |
| 2021-10-13 | 9.82 | $9.80 | 13702 |
| 2021-10-12 | 9.82 | $9.82 | 140302 |
| 2021-10-11 | 9.82 | $9.82 | 25009 |
| 2021-10-08 | 9.81 | $9.82 | 56741 |
| 2021-10-07 | 9.81 | $9.80 | 145387 |
| 2021-10-06 | 9.81 | $9.80 | 91562 |
| 2021-10-05 | 9.81 | $9.81 | 83361 |
| 2021-10-04 | 9.81 | $9.81 | 100091 |
| 2021-10-01 | 9.80 | $9.81 | 510392 |
| 2021-09-30 | 9.80 | $9.80 | 34641 |
| 2021-09-29 | 9.80 | $9.79 | 75446 |
| 2021-09-28 | 9.79 | $9.80 | 29871 |
| 2021-09-27 | 9.79 | $9.78 | 21010 |
| 2021-09-24 | 9.79 | $9.79 | 8880 |
| 2021-09-23 | 9.79 | $9.79 | 18807 |
| 2021-09-22 | 9.79 | $9.79 | 22909 |
| 2021-09-21 | 9.78 | $9.79 | 37158 |
| 2021-09-20 | 9.78 | $9.79 | 76059 |
| 2021-09-17 | 9.78 | $9.80 | 952095 |
| 2021-09-16 | 9.77 | $9.78 | 73906 |
| 2021-09-15 | 9.77 | $9.80 | 999605 |
| 2021-09-14 | 9.76 | $9.78 | 36121 |
| 2021-09-13 | 9.75 | $9.78 | 42284 |
| 2021-09-10 | 9.74 | $9.79 | 118275 |
| 2021-09-09 | 9.73 | $9.75 | 138326 |
| 2021-09-08 | 9.73 | $9.75 | 40312 |
| 2021-09-07 | 9.72 | $9.76 | 107093 |
| 2021-09-03 | 9.72 | $9.74 | 158560 |
| 2021-09-02 | 9.71 | $9.73 | 553799 |
| 2021-09-01 | 9.71 | $9.72 | 183494 |
| 2021-08-31 | 9.71 | $9.72 | 186146 |
| 2021-08-30 | 9.71 | $9.71 | 85271 |
| 2021-08-27 | 9.71 | $9.72 | 74171 |
| 2021-08-26 | 9.70 | $9.72 | 50405 |
| 2021-08-25 | 9.70 | $9.70 | 27915 |
| 2021-08-24 | 9.70 | $9.70 | 117943 |
| 2021-08-23 | 9.71 | $9.70 | 96484 |
| 2021-08-20 | 9.71 | $9.71 | 176705 |
| 2021-08-19 | 9.71 | $9.71 | 188162 |
| 2021-08-18 | 9.71 | $9.71 | 125676 |
| 2021-08-17 | 9.72 | $9.71 | 128266 |
| 2021-08-16 | 9.72 | $9.72 | 77620 |
| 2021-08-13 | 9.72 | $9.72 | 422155 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.50
2023-04-25
Close Price
$11.33
Vol: 13015
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.70
Average
9.93
Maximum
11.50
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-04-25 | 11.50 | $11.33 | 13015 |
| 2023-04-24 | 11.47 | $11.32 | 6691 |
| 2023-04-21 | 11.42 | $11.31 | 28610 |
| 2023-04-20 | 11.36 | $11.31 | 14952 |
| 2023-04-19 | 11.27 | $11.31 | 67508 |
| 2023-04-18 | 11.16 | $11.31 | 116437 |
| 2023-04-17 | 11.02 | $11.32 | 75685 |
| 2023-04-14 | 10.85 | $11.30 | 18166 |
| 2023-04-13 | 10.63 | $11.30 | 63694 |
| 2023-04-12 | 10.37 | $11.31 | 885293 |
| 2023-04-11 | 10.04 | $10.05 | 86332 |
| 2023-04-10 | 10.03 | $10.04 | 3489 |
| 2023-04-06 | 10.03 | $10.05 | 11439 |
| 2023-04-05 | 10.03 | $10.05 | 3419 |
| 2023-04-04 | 10.03 | $10.05 | 2397 |
| 2023-04-03 | 10.02 | $10.05 | 551 |
| 2023-03-31 | 10.02 | $10.04 | 10956 |
| 2023-03-30 | 10.02 | $10.03 | 10237 |
| 2023-03-29 | 10.02 | $10.03 | 1886 |
| 2023-03-28 | 10.02 | $10.02 | 1541 |
| 2023-03-27 | 10.02 | $10.02 | 703 |
| 2023-03-24 | 10.03 | $10.05 | — |
| 2023-03-23 | 10.03 | $10.05 | 1056 |
| 2023-03-22 | 10.02 | $10.05 | 3824 |
| 2023-03-21 | 10.02 | $10.05 | 3443 |
| 2023-03-20 | 10.02 | $10.04 | 2743 |
| 2023-03-17 | 10.02 | $10.00 | 438 |
| 2023-03-16 | 10.03 | $10.04 | 10223 |
| 2023-03-15 | 10.03 | $10.00 | 1476 |
| 2023-03-14 | 10.05 | $10.04 | 4730 |
| 2023-03-13 | 10.06 | $10.04 | 4586 |
| 2023-03-10 | 10.07 | $10.06 | — |
| 2023-03-09 | 10.08 | $10.06 | 8669 |
| 2023-03-08 | 10.09 | $10.07 | 1237 |
| 2023-03-07 | 10.09 | $10.06 | 1148 |
| 2023-03-06 | 10.11 | $10.08 | 4716 |
| 2023-03-03 | 10.11 | $10.11 | 414 |
| 2023-03-02 | 10.11 | $10.09 | 417 |
| 2023-03-01 | 10.12 | $10.04 | 226 |
| 2023-02-28 | 10.15 | $10.11 | 7975 |
| 2023-02-27 | 10.15 | $10.12 | 3934 |
| 2023-02-24 | 10.16 | $10.13 | 902 |
| 2023-02-23 | 10.16 | $10.15 | 17030 |
| 2023-02-22 | 10.15 | $10.14 | 228 |
| 2023-02-21 | 10.15 | $10.13 | 26167 |
| 2023-02-17 | 10.14 | $10.11 | 17680 |
| 2023-02-16 | 10.15 | $10.15 | 6328 |
| 2023-02-15 | 10.14 | $10.14 | 1188 |
| 2023-02-14 | 10.12 | $10.06 | 5747 |
| 2023-02-13 | 10.14 | $10.12 | 12339 |
| 2023-02-10 | 10.13 | $10.11 | 10430 |
| 2023-02-09 | 10.12 | $10.08 | 32931 |
| 2023-02-08 | 10.12 | $10.11 | 4569 |
| 2023-02-07 | 10.12 | $10.07 | 1903 |
| 2023-02-06 | 10.12 | $10.06 | 2814 |
| 2023-02-03 | 10.12 | $10.07 | 9466 |
| 2023-02-02 | 10.12 | $10.06 | 8398 |
| 2023-02-01 | 10.12 | $10.11 | 32438 |
| 2023-01-31 | 10.11 | $10.14 | 6956 |
| 2023-01-30 | 10.08 | $10.14 | 39635 |
| 2023-01-27 | 10.04 | $10.29 | 324825 |
| 2023-01-26 | 9.95 | $10.07 | 126050 |
| 2023-01-25 | 9.91 | $9.94 | 31794 |
| 2023-01-24 | 9.90 | $9.88 | 63682 |
| 2023-01-23 | 9.91 | $9.89 | 130572 |
| 2023-01-20 | 9.91 | $9.94 | 49373 |
| 2023-01-19 | 9.90 | $9.90 | 1446 |
| 2023-01-18 | 9.90 | $9.90 | 5113 |
| 2023-01-17 | 9.89 | $9.90 | 3482 |
| 2023-01-13 | 9.89 | $9.90 | 2484 |
| 2023-01-12 | 9.89 | $9.90 | 3506 |
| 2023-01-11 | 9.89 | $9.90 | 1549 |
| 2023-01-10 | 9.89 | $9.89 | 1436 |
| 2023-01-09 | 9.89 | $9.89 | 6179 |
| 2023-01-06 | 9.89 | $9.89 | 3494 |
| 2023-01-05 | 9.89 | $9.90 | 5052 |
| 2023-01-04 | 9.88 | $9.90 | 812 |
| 2023-01-03 | 9.88 | $9.88 | 3808 |
| 2022-12-30 | 9.89 | $9.89 | 7889 |
| 2022-12-29 | 9.89 | $9.88 | 61315 |
| 2022-12-28 | 9.89 | $9.90 | 5313 |
| 2022-12-27 | 9.89 | $9.89 | 27298 |
| 2022-12-23 | 9.90 | $9.90 | 1025 |
| 2022-12-22 | 9.90 | $9.91 | 81147 |
| 2022-12-21 | 9.90 | $9.91 | 3358 |
| 2022-12-20 | 9.90 | $9.90 | 7360 |
| 2022-12-19 | 9.90 | $9.90 | 1009 |
| 2022-12-16 | 9.90 | $9.90 | 2220 |
| 2022-12-15 | 9.90 | $9.91 | 316 |
| 2022-12-14 | 9.91 | $9.91 | 1571 |
| 2022-12-13 | 9.91 | $9.91 | 2777 |
| 2022-12-12 | 9.91 | $9.91 | 4466 |
| 2022-12-09 | 9.91 | $9.92 | 204 |
| 2022-12-08 | 9.91 | $9.92 | 449 |
| 2022-12-07 | 9.92 | $9.91 | 30730 |
| 2022-12-06 | 9.92 | $9.91 | 24200 |
| 2022-12-05 | 9.93 | $9.92 | 20522 |
| 2022-12-02 | 9.93 | $9.92 | 16843 |
| 2022-12-01 | 9.93 | $9.93 | 2666 |
| 2022-11-30 | 9.94 | $9.94 | 4928 |
| 2022-11-29 | 9.94 | $9.94 | 9015 |
| 2022-11-28 | 9.94 | $9.93 | 3496 |
| 2022-11-25 | 9.94 | $9.93 | 5291 |
| 2022-11-23 | 9.95 | $9.93 | 9937 |
| 2022-11-22 | 9.95 | $9.94 | 8082 |
| 2022-11-21 | 9.96 | $9.94 | 71230 |
| 2022-11-18 | 9.96 | $9.96 | 42217 |
| 2022-11-17 | 9.96 | $9.98 | 29060 |
| 2022-11-16 | 9.96 | $9.97 | 575 |
| 2022-11-15 | 9.96 | $9.98 | 1251 |
| 2022-11-14 | 9.95 | $9.96 | 7248 |
| 2022-11-11 | 9.95 | $9.96 | 5287 |
| 2022-11-10 | 9.94 | $9.96 | 1515 |
| 2022-11-09 | 9.94 | $9.94 | 3159 |
| 2022-11-08 | 9.94 | $9.97 | 516 |
| 2022-11-07 | 9.94 | $9.96 | 15460 |
| 2022-11-04 | 9.93 | $9.95 | 1510 |
| 2022-11-03 | 9.93 | $9.94 | 5341 |
| 2022-11-02 | 9.93 | $9.94 | 929 |
| 2022-11-01 | 9.94 | $9.95 | 35645 |
| 2022-10-31 | 9.94 | $9.93 | 3502 |
| 2022-10-28 | 9.94 | $9.94 | 9567 |
| 2022-10-27 | 9.95 | $9.95 | 288 |
| 2022-10-26 | 9.95 | $9.94 | 5955 |
| 2022-10-25 | 9.96 | $9.97 | 1447 |
| 2022-10-24 | 9.96 | $9.95 | 8582 |
| 2022-10-21 | 9.97 | $9.99 | 10427 |
| 2022-10-20 | 9.96 | $9.95 | 6397 |
| 2022-10-19 | 9.97 | $9.95 | 1125 |
| 2022-10-18 | 9.98 | $9.92 | 13614 |
| 2022-10-17 | 10.00 | $9.95 | 11128 |
| 2022-10-14 | 10.01 | $9.99 | 16260 |
| 2022-10-13 | 10.02 | $10.02 | 41117 |
| 2022-10-12 | 10.02 | $10.01 | 154375 |
| 2022-10-11 | 10.02 | $10.01 | 3.8M |
| 2022-10-10 | 10.02 | $10.02 | 6125 |
| 2022-10-07 | 10.01 | $10.02 | 587196 |
| 2022-10-06 | 10.01 | $10.01 | 86287 |
| 2022-10-05 | 10.01 | $10.01 | 155971 |
| 2022-10-04 | 10.00 | $10.00 | 48081 |
| 2022-10-03 | 10.00 | $10.00 | 78598 |
| 2022-09-30 | 10.00 | $10.00 | 53476 |
| 2022-09-29 | 10.00 | $10.00 | 267286 |
| 2022-09-28 | 10.00 | $10.00 | 12454 |
| 2022-09-27 | 9.99 | $10.00 | 7482 |
| 2022-09-26 | 9.99 | $10.00 | 13775 |
| 2022-09-23 | 9.99 | $9.98 | 196032 |
| 2022-09-22 | 9.99 | $10.00 | 12983 |
| 2022-09-21 | 9.98 | $9.99 | 924507 |
| 2022-09-20 | 9.98 | $9.99 | 897780 |
| 2022-09-19 | 9.98 | $9.98 | 126157 |
| 2022-09-16 | 9.98 | $9.97 | 92172 |
| 2022-09-15 | 9.98 | $9.98 | 122236 |
| 2022-09-14 | 9.98 | $9.98 | 26956 |
| 2022-09-13 | 9.97 | $9.97 | 36452 |
| 2022-09-12 | 9.97 | $9.97 | 16319 |
| 2022-09-09 | 9.98 | $9.97 | 594279 |
| 2022-09-08 | 9.98 | $9.97 | 765032 |
| 2022-09-07 | 9.98 | $9.98 | 4096 |
| 2022-09-06 | 9.98 | $9.97 | 80207 |
| 2022-09-02 | 9.98 | $9.98 | 398936 |
| 2022-09-01 | 9.98 | $9.98 | 416171 |
| 2022-08-31 | 9.97 | $9.97 | 808599 |
| 2022-08-30 | 9.97 | $9.97 | 18411 |
| 2022-08-29 | 9.97 | $9.98 | 497474 |
| 2022-08-26 | 9.97 | $9.97 | 203125 |
| 2022-08-25 | 9.97 | $9.97 | 103080 |
| 2022-08-24 | 9.96 | $9.97 | 210007 |
| 2022-08-23 | 9.96 | $9.97 | 83512 |
| 2022-08-22 | 9.96 | $9.96 | 295044 |
| 2022-08-19 | 9.96 | $9.95 | 395574 |
| 2022-08-18 | 9.96 | $9.95 | 386843 |
| 2022-08-17 | 9.96 | $9.96 | 263227 |
| 2022-08-16 | 9.96 | $9.95 | 2108 |
| 2022-08-15 | 9.97 | $9.95 | 32066 |
| 2022-08-12 | 9.97 | $9.97 | 11706 |
| 2022-08-11 | 9.97 | $9.97 | 252461 |
| 2022-08-10 | 9.96 | $9.97 | 263631 |
| 2022-08-09 | 9.96 | $9.96 | 148677 |
| 2022-08-08 | 9.96 | $9.96 | 517409 |
| 2022-08-05 | 9.96 | $9.95 | 6622 |
| 2022-08-04 | 9.96 | $9.95 | 1519 |
| 2022-08-03 | 9.96 | $9.95 | 37889 |
| 2022-08-02 | 9.96 | $9.95 | 463 |
| 2022-08-01 | 9.96 | $9.94 | 35530 |
| 2022-07-29 | 9.96 | $9.98 | 42591 |
| 2022-07-28 | 9.95 | $9.95 | 306056 |
| 2022-07-27 | 9.95 | $9.95 | 464165 |
| 2022-07-26 | 9.94 | $9.94 | 9350 |
| 2022-07-25 | 9.94 | $9.94 | 14783 |
| 2022-07-22 | 9.94 | $9.94 | 1764 |
| 2022-07-21 | 9.93 | $9.93 | 23631 |
| 2022-07-20 | 9.93 | $9.93 | 5923 |
| 2022-07-19 | 9.93 | $9.93 | 25395 |
| 2022-07-18 | 9.93 | $9.93 | 25366 |
| 2022-07-15 | 9.93 | $9.93 | 180597 |
| 2022-07-14 | 9.93 | $9.93 | 2.5M |
| 2022-07-13 | 9.92 | $9.93 | 23786 |
| 2022-07-12 | 9.92 | $9.93 | 63111 |
| 2022-07-11 | 9.91 | $9.92 | 2626 |
| 2022-07-08 | 9.91 | $9.92 | 12703 |
| 2022-07-07 | 9.91 | $9.91 | 14094 |
| 2022-07-06 | 9.91 | $9.91 | 15257 |
| 2022-07-05 | 9.90 | $9.91 | 30192 |
| 2022-07-01 | 9.90 | $9.90 | 4336 |
| 2022-06-30 | 9.90 | $9.91 | 118301 |
| 2022-06-29 | 9.90 | $9.90 | 6781 |
| 2022-06-28 | 9.90 | $9.90 | 10003 |
| 2022-06-27 | 9.89 | $9.90 | 4748 |
| 2022-06-24 | 9.89 | $9.89 | 90477 |
| 2022-06-23 | 9.89 | $9.89 | 13104 |
| 2022-06-22 | 9.89 | $9.90 | 35826 |
| 2022-06-21 | 9.89 | $9.90 | 14922 |
| 2022-06-17 | 9.89 | $9.89 | 6588 |
| 2022-06-16 | 9.89 | $9.88 | 47400 |
| 2022-06-15 | 9.90 | $9.89 | 40374 |
| 2022-06-14 | 9.90 | $9.89 | 92492 |
| 2022-06-13 | 9.90 | $9.89 | 225334 |
| 2022-06-10 | 9.90 | $9.90 | 501517 |
| 2022-06-09 | 9.90 | $9.90 | 2360 |
| 2022-06-08 | 9.90 | $9.90 | 2254 |
| 2022-06-07 | 9.90 | $9.90 | 1102 |
| 2022-06-06 | 9.90 | $9.91 | 18998 |
| 2022-06-03 | 9.90 | $9.89 | 630 |
| 2022-06-02 | 9.90 | $9.90 | 7812 |
| 2022-06-01 | 9.90 | $9.90 | 581 |
| 2022-05-31 | 9.89 | $9.89 | 816 |
| 2022-05-27 | 9.89 | $9.91 | 360667 |
| 2022-05-26 | 9.89 | $9.92 | 34540 |
| 2022-05-25 | 9.88 | $9.91 | 73680 |
| 2022-05-24 | 9.87 | $9.88 | 30683 |
| 2022-05-23 | 9.87 | $9.88 | 5792 |
| 2022-05-20 | 9.87 | $9.87 | 52839 |
| 2022-05-19 | 9.87 | $9.89 | 83242 |
| 2022-05-18 | 9.87 | $9.87 | 67597 |
| 2022-05-17 | 9.87 | $9.88 | 6741 |
| 2022-05-16 | 9.87 | $9.87 | 5099 |
| 2022-05-13 | 9.87 | $9.88 | 60077 |
| 2022-05-12 | 9.88 | $9.88 | 36832 |
| 2022-05-11 | 9.88 | $9.87 | 527024 |
| 2022-05-10 | 9.89 | $9.87 | 19700 |
| 2022-05-09 | 9.90 | $9.89 | 659739 |
| 2022-05-06 | 9.90 | $9.89 | 1.8M |
| 2022-05-05 | 9.90 | $9.90 | 446854 |
| 2022-05-04 | 9.90 | $9.90 | 35036 |
| 2022-05-03 | 9.91 | $9.90 | 114081 |
| 2022-05-02 | 9.91 | $9.90 | 2.1M |
| 2022-04-29 | 9.91 | $9.90 | 75427 |
| 2022-04-28 | 9.91 | $9.90 | 48598 |
| 2022-04-27 | 9.92 | $9.91 | 10101 |
| 2022-04-26 | 9.92 | $9.91 | 30445 |
| 2022-04-25 | 9.92 | $9.90 | 353551 |
| 2022-04-22 | 9.93 | $9.91 | 18164 |
| 2022-04-21 | 9.93 | $9.91 | 686025 |
| 2022-04-20 | 9.93 | $9.92 | 70045 |
| 2022-04-19 | 9.93 | $9.92 | 34245 |
| 2022-04-18 | 9.93 | $9.93 | 238397 |
| 2022-04-14 | 9.93 | $9.95 | 120449 |
| 2022-04-13 | 9.92 | $9.92 | 21016 |
| 2022-04-12 | 9.92 | $9.91 | 123297 |
| 2022-04-11 | 9.92 | $9.92 | 20082 |
| 2022-04-08 | 9.91 | $9.89 | 33263 |
| 2022-04-07 | 9.92 | $9.90 | 4938 |
| 2022-04-06 | 9.92 | $9.90 | 29494 |
| 2022-04-05 | 9.92 | $9.91 | 13809 |
| 2022-04-04 | 9.91 | $9.92 | 53208 |
| 2022-04-01 | 9.90 | $9.92 | 146737 |
| 2022-03-31 | 9.89 | $9.91 | 70003 |
| 2022-03-30 | 9.88 | $9.92 | 1.0M |
| 2022-03-29 | 9.87 | $9.88 | 121975 |
| 2022-03-28 | 9.86 | $9.86 | 122265 |
| 2022-03-25 | 9.86 | $9.86 | 3196 |
| 2022-03-24 | 9.86 | $9.86 | 4888 |
| 2022-03-23 | 9.86 | $9.86 | 7015 |
| 2022-03-22 | 9.85 | $9.86 | 4664 |
| 2022-03-21 | 9.85 | $9.85 | 47384 |
| 2022-03-18 | 9.85 | $9.86 | 13727 |
| 2022-03-17 | 9.84 | $9.85 | 28071 |
| 2022-03-16 | 9.84 | $9.84 | 8502 |
| 2022-03-15 | 9.84 | $9.83 | 177815 |
| 2022-03-14 | 9.84 | $9.84 | 212575 |
| 2022-03-11 | 9.84 | $9.84 | 202314 |
| 2022-03-10 | 9.84 | $9.84 | 290702 |
| 2022-03-09 | 9.84 | $9.84 | 56959 |
| 2022-03-08 | 9.84 | $9.83 | 67609 |
| 2022-03-07 | 9.84 | $9.84 | 293512 |
| 2022-03-04 | 9.84 | $9.84 | 113479 |
| 2022-03-03 | 9.84 | $9.84 | 7809 |
| 2022-03-02 | 9.84 | $9.84 | 18554 |
| 2022-03-01 | 9.83 | $9.84 | 210213 |
| 2022-02-28 | 9.83 | $9.82 | 31609 |
| 2022-02-25 | 9.83 | $9.84 | 142897 |
| 2022-02-24 | 9.83 | $9.83 | 193666 |
| 2022-02-23 | 9.83 | $9.82 | 62879 |
| 2022-02-22 | 9.83 | $9.82 | 75713 |
| 2022-02-18 | 9.83 | $9.83 | 120346 |
| 2022-02-17 | 9.84 | $9.83 | 11380 |
| 2022-02-16 | 9.84 | $9.84 | 9462 |
| 2022-02-15 | 9.83 | $9.84 | 8696 |
| 2022-02-14 | 9.83 | $9.83 | 9917 |
| 2022-02-11 | 9.83 | $9.83 | 37248 |
| 2022-02-10 | 9.82 | $9.82 | 55696 |
| 2022-02-09 | 9.83 | $9.82 | 42129 |
| 2022-02-08 | 9.83 | $9.83 | 12776 |
| 2022-02-07 | 9.82 | $9.84 | 13610 |
| 2022-02-04 | 9.82 | $9.83 | 11510 |
| 2022-02-03 | 9.81 | $9.83 | 86127 |
| 2022-02-02 | 9.81 | $9.83 | 18671 |
| 2022-02-01 | 9.80 | $9.84 | 365178 |
| 2022-01-31 | 9.79 | $9.79 | 20967 |
| 2022-01-28 | 9.80 | $9.80 | 74531 |
| 2022-01-27 | 9.80 | $9.80 | 574316 |
| 2022-01-26 | 9.80 | $9.80 | 98120 |
| 2022-01-25 | 9.80 | $9.80 | 70657 |
| 2022-01-24 | 9.81 | $9.79 | 189404 |
| 2022-01-21 | 9.82 | $9.82 | 195280 |
| 2022-01-20 | 9.82 | $9.82 | 162292 |
| 2022-01-19 | 9.82 | $9.82 | 223034 |
| 2022-01-18 | 9.82 | $9.82 | 16601 |
| 2022-01-14 | 9.82 | $9.82 | 8656 |
| 2022-01-13 | 9.82 | $9.82 | 78167 |
| 2022-01-12 | 9.82 | $9.82 | 53950 |
| 2022-01-11 | 9.82 | $9.83 | 169907 |
| 2022-01-10 | 9.82 | $9.83 | 125516 |
| 2022-01-07 | 9.82 | $9.83 | 396933 |
| 2022-01-06 | 9.82 | $9.81 | 520808 |
| 2022-01-05 | 9.82 | $9.82 | 20149 |
| 2022-01-04 | 9.83 | $9.83 | 67617 |
| 2022-01-03 | 9.83 | $9.84 | 230724 |
| 2021-12-31 | 9.83 | $9.83 | 38267 |
| 2021-12-30 | 9.83 | $9.85 | 102127 |
| 2021-12-29 | 9.83 | $9.82 | 31911 |
| 2021-12-28 | 9.83 | $9.82 | 37361 |
| 2021-12-27 | 9.84 | $9.84 | 217296 |
| 2021-12-23 | 9.84 | $9.82 | 84486 |
| 2021-12-22 | 9.85 | $9.85 | 55339 |
| 2021-12-21 | 9.85 | $9.81 | 201085 |
| 2021-12-20 | 9.86 | $9.83 | 32540 |
| 2021-12-17 | 9.87 | $9.84 | 871145 |
| 2021-12-16 | 9.88 | $9.84 | 47333 |
| 2021-12-15 | 9.89 | $9.86 | 15447 |
| 2021-12-14 | 9.89 | $9.86 | 601944 |
| 2021-12-13 | 9.90 | $9.90 | 28361 |
| 2021-12-10 | 9.89 | $9.94 | 161919 |
| 2021-12-09 | 9.87 | $9.92 | 377374 |
| 2021-12-08 | 9.86 | $9.93 | 3.2M |
| 2021-12-07 | 9.83 | $9.84 | 11143 |
| 2021-12-06 | 9.83 | $9.84 | 29351 |
| 2021-12-03 | 9.83 | $9.83 | 282854 |
| 2021-12-02 | 9.83 | $9.84 | 332721 |
| 2021-12-01 | 9.83 | $9.83 | 54876 |
| 2021-11-30 | 9.83 | $9.83 | 87983 |
| 2021-11-29 | 9.83 | $9.82 | 209003 |
| 2021-11-26 | 9.84 | $9.84 | 145811 |
| 2021-11-24 | 9.84 | $9.84 | 159585 |
| 2021-11-23 | 9.84 | $9.82 | 111126 |
| 2021-11-22 | 9.84 | $9.86 | 278844 |
| 2021-11-19 | 9.84 | $9.84 | 86337 |
| 2021-11-18 | 9.84 | $9.83 | 199784 |
| 2021-11-17 | 9.84 | $9.82 | 102346 |
| 2021-11-16 | 9.85 | $9.85 | 81092 |
| 2021-11-15 | 9.85 | $9.84 | 190593 |
| 2021-11-12 | 9.85 | $9.83 | 37856 |
| 2021-11-11 | 9.86 | $9.82 | 19114 |
| 2021-11-10 | 9.87 | $9.82 | 109170 |
| 2021-11-09 | 9.88 | $9.86 | 45797 |
| 2021-11-08 | 9.88 | $9.90 | 89502 |
| 2021-11-05 | 9.87 | $9.86 | 26389 |
| 2021-11-04 | 9.87 | $9.87 | 3.6M |
| 2021-11-03 | 9.87 | $9.87 | 35141 |
| 2021-11-02 | 9.87 | $9.88 | 62804 |
| 2021-11-01 | 9.86 | $9.87 | 283946 |
| 2021-10-29 | 9.85 | $9.86 | 85247 |
| 2021-10-28 | 9.84 | $9.87 | 135674 |
| 2021-10-27 | 9.83 | $9.83 | 245077 |
| 2021-10-26 | 9.83 | $9.83 | 191994 |
| 2021-10-25 | 9.83 | $9.85 | 188965 |
| 2021-10-22 | 9.82 | $9.84 | 705933 |
| 2021-10-21 | 9.82 | $9.81 | 66996 |
| 2021-10-20 | 9.82 | $9.81 | 53698 |
| 2021-10-19 | 9.82 | $9.81 | 164363 |
| 2021-10-18 | 9.82 | $9.82 | 137355 |
| 2021-10-15 | 9.82 | $9.80 | 124837 |
| 2021-10-14 | 9.82 | $9.82 | 125992 |
| 2021-10-13 | 9.82 | $9.80 | 13702 |
| 2021-10-12 | 9.82 | $9.82 | 140302 |
| 2021-10-11 | 9.82 | $9.82 | 25009 |
| 2021-10-08 | 9.82 | $9.82 | 56741 |
| 2021-10-07 | 9.81 | $9.80 | 145387 |
| 2021-10-06 | 9.81 | $9.80 | 91562 |
| 2021-10-05 | 9.81 | $9.81 | 83361 |
| 2021-10-04 | 9.81 | $9.81 | 100091 |
| 2021-10-01 | 9.81 | $9.81 | 510392 |
| 2021-09-30 | 9.81 | $9.80 | 34641 |
| 2021-09-29 | 9.80 | $9.79 | 75446 |
| 2021-09-28 | 9.80 | $9.80 | 29871 |
| 2021-09-27 | 9.80 | $9.78 | 21010 |
| 2021-09-24 | 9.80 | $9.79 | 8880 |
| 2021-09-23 | 9.80 | $9.79 | 18807 |
| 2021-09-22 | 9.80 | $9.79 | 22909 |
| 2021-09-21 | 9.80 | $9.79 | 37158 |
| 2021-09-20 | 9.80 | $9.79 | 76059 |
| 2021-09-17 | 9.79 | $9.80 | 952095 |
| 2021-09-16 | 9.79 | $9.78 | 73906 |
| 2021-09-15 | 9.78 | $9.80 | 999605 |
| 2021-09-14 | 9.77 | $9.78 | 36121 |
| 2021-09-13 | 9.77 | $9.78 | 42284 |
| 2021-09-10 | 9.76 | $9.79 | 118275 |
| 2021-09-09 | 9.74 | $9.75 | 138326 |
| 2021-09-08 | 9.74 | $9.75 | 40312 |
| 2021-09-07 | 9.73 | $9.76 | 107093 |
| 2021-09-03 | 9.72 | $9.74 | 158560 |
| 2021-09-02 | 9.72 | $9.73 | 553799 |
| 2021-09-01 | 9.71 | $9.72 | 183494 |
| 2021-08-31 | 9.71 | $9.72 | 186146 |
| 2021-08-30 | 9.71 | $9.71 | 85271 |
| 2021-08-27 | 9.71 | $9.72 | 74171 |
| 2021-08-26 | 9.70 | $9.72 | 50405 |
| 2021-08-25 | 9.70 | $9.70 | 27915 |
| 2021-08-24 | 9.70 | $9.70 | 117943 |
| 2021-08-23 | 9.70 | $9.70 | 96484 |
| 2021-08-20 | 9.71 | $9.71 | 176705 |
| 2021-08-19 | 9.71 | $9.71 | 188162 |
| 2021-08-18 | 9.71 | $9.71 | 125676 |
| 2021-08-17 | 9.72 | $9.71 | 128266 |
| 2021-08-16 | 9.72 | $9.72 | 77620 |
| 2021-08-13 | 9.72 | $9.72 | 422155 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
89.76
2023-04-25
Close Price
$11.33
Vol: 13015
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
32.25
Average
53.96
Maximum
90.45
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-04-25 | 89.76 | $11.33 | 13015 |
| 2023-04-24 | 89.66 | $11.32 | 6691 |
| 2023-04-21 | 89.61 | $11.31 | 28610 |
| 2023-04-20 | 89.61 | $11.31 | 14952 |
| 2023-04-19 | 89.61 | $11.31 | 67508 |
| 2023-04-18 | 89.61 | $11.31 | 116437 |
| 2023-04-17 | 89.96 | $11.32 | 75685 |
| 2023-04-14 | 89.85 | $11.30 | 18166 |
| 2023-04-13 | 89.85 | $11.30 | 63694 |
| 2023-04-12 | 90.45 | $11.31 | 885293 |
| 2023-04-11 | 50.66 | $10.05 | 86332 |
| 2023-04-10 | 49.06 | $10.04 | 3489 |
| 2023-04-06 | 50.62 | $10.05 | 11439 |
| 2023-04-05 | 50.62 | $10.05 | 3419 |
| 2023-04-04 | 50.62 | $10.05 | 2397 |
| 2023-04-03 | 50.62 | $10.05 | 551 |
| 2023-03-31 | 48.69 | $10.04 | 10956 |
| 2023-03-30 | 47.96 | $10.03 | 10237 |
| 2023-03-29 | 47.96 | $10.03 | 1886 |
| 2023-03-28 | 46.71 | $10.02 | 1541 |
| 2023-03-27 | 46.74 | $10.02 | 703 |
| 2023-03-24 | 49.96 | $10.05 | — |
| 2023-03-23 | 49.96 | $10.05 | 1056 |
| 2023-03-22 | 49.96 | $10.05 | 3824 |
| 2023-03-21 | 49.96 | $10.05 | 3443 |
| 2023-03-20 | 49.00 | $10.04 | 2743 |
| 2023-03-17 | 44.98 | $10.00 | 438 |
| 2023-03-16 | 48.62 | $10.04 | 10223 |
| 2023-03-15 | 44.37 | $10.00 | 1476 |
| 2023-03-14 | 48.15 | $10.04 | 4730 |
| 2023-03-13 | 48.43 | $10.04 | 4586 |
| 2023-03-10 | 49.77 | $10.06 | — |
| 2023-03-09 | 49.77 | $10.06 | 8669 |
| 2023-03-08 | 50.99 | $10.07 | 1237 |
| 2023-03-07 | 50.31 | $10.06 | 1148 |
| 2023-03-06 | 51.88 | $10.08 | 4716 |
| 2023-03-03 | 54.78 | $10.11 | 414 |
| 2023-03-02 | 53.07 | $10.09 | 417 |
| 2023-03-01 | 48.88 | $10.04 | 226 |
| 2023-02-28 | 55.45 | $10.11 | 7975 |
| 2023-02-27 | 56.19 | $10.12 | 3934 |
| 2023-02-24 | 57.49 | $10.13 | 902 |
| 2023-02-23 | 59.37 | $10.15 | 17030 |
| 2023-02-22 | 58.77 | $10.14 | 228 |
| 2023-02-21 | 58.10 | $10.13 | 26167 |
| 2023-02-17 | 56.75 | $10.11 | 17680 |
| 2023-02-16 | 60.45 | $10.15 | 6328 |
| 2023-02-15 | 59.83 | $10.14 | 1188 |
| 2023-02-14 | 54.37 | $10.06 | 5747 |
| 2023-02-13 | 60.21 | $10.12 | 12339 |
| 2023-02-10 | 59.51 | $10.11 | 10430 |
| 2023-02-09 | 57.42 | $10.08 | 32931 |
| 2023-02-08 | 60.39 | $10.11 | 4569 |
| 2023-02-07 | 57.61 | $10.07 | 1903 |
| 2023-02-06 | 56.90 | $10.06 | 2814 |
| 2023-02-03 | 57.83 | $10.07 | 9466 |
| 2023-02-02 | 57.16 | $10.06 | 8398 |
| 2023-02-01 | 61.79 | $10.11 | 32438 |
| 2023-01-31 | 64.77 | $10.14 | 6956 |
| 2023-01-30 | 64.77 | $10.14 | 39635 |
| 2023-01-27 | 82.85 | $10.29 | 324825 |
| 2023-01-26 | 71.94 | $10.07 | 126050 |
| 2023-01-25 | 56.35 | $9.94 | 31794 |
| 2023-01-24 | 42.30 | $9.88 | 63682 |
| 2023-01-23 | 44.57 | $9.89 | 130572 |
| 2023-01-20 | 59.84 | $9.94 | 49373 |
| 2023-01-19 | 45.70 | $9.90 | 1446 |
| 2023-01-18 | 46.16 | $9.90 | 5113 |
| 2023-01-17 | 46.38 | $9.90 | 3482 |
| 2023-01-13 | 45.64 | $9.90 | 2484 |
| 2023-01-12 | 45.64 | $9.90 | 3506 |
| 2023-01-11 | 43.66 | $9.90 | 1549 |
| 2023-01-10 | 41.65 | $9.89 | 1436 |
| 2023-01-09 | 41.65 | $9.89 | 6179 |
| 2023-01-06 | 42.41 | $9.89 | 3494 |
| 2023-01-05 | 44.41 | $9.90 | 5052 |
| 2023-01-04 | 42.63 | $9.90 | 812 |
| 2023-01-03 | 36.87 | $9.88 | 3808 |
| 2022-12-30 | 39.37 | $9.89 | 7889 |
| 2022-12-29 | 35.19 | $9.88 | 61315 |
| 2022-12-28 | 39.31 | $9.90 | 5313 |
| 2022-12-27 | 36.67 | $9.89 | 27298 |
| 2022-12-23 | 39.38 | $9.90 | 1025 |
| 2022-12-22 | 42.36 | $9.91 | 81147 |
| 2022-12-21 | 40.21 | $9.91 | 3358 |
| 2022-12-20 | 39.14 | $9.90 | 7360 |
| 2022-12-19 | 38.08 | $9.90 | 1009 |
| 2022-12-16 | 38.08 | $9.90 | 2220 |
| 2022-12-15 | 39.31 | $9.91 | 316 |
| 2022-12-14 | 40.56 | $9.91 | 1571 |
| 2022-12-13 | 40.56 | $9.91 | 2777 |
| 2022-12-12 | 40.56 | $9.91 | 4466 |
| 2022-12-09 | 41.70 | $9.92 | 204 |
| 2022-12-08 | 42.87 | $9.92 | 449 |
| 2022-12-07 | 39.70 | $9.91 | 30730 |
| 2022-12-06 | 39.70 | $9.91 | 24200 |
| 2022-12-05 | 41.77 | $9.92 | 20522 |
| 2022-12-02 | 41.77 | $9.92 | 16843 |
| 2022-12-01 | 43.83 | $9.93 | 2666 |
| 2022-11-30 | 46.02 | $9.94 | 4928 |
| 2022-11-29 | 45.99 | $9.94 | 9015 |
| 2022-11-28 | 43.47 | $9.93 | 3496 |
| 2022-11-25 | 43.47 | $9.93 | 5291 |
| 2022-11-23 | 43.47 | $9.93 | 9937 |
| 2022-11-22 | 45.28 | $9.94 | 8082 |
| 2022-11-21 | 45.28 | $9.94 | 71230 |
| 2022-11-18 | 48.96 | $9.96 | 42217 |
| 2022-11-17 | 53.05 | $9.98 | 29060 |
| 2022-11-16 | 51.11 | $9.97 | 575 |
| 2022-11-15 | 53.20 | $9.98 | 1251 |
| 2022-11-14 | 49.26 | $9.96 | 7248 |
| 2022-11-11 | 48.22 | $9.96 | 5287 |
| 2022-11-10 | 49.18 | $9.96 | 1515 |
| 2022-11-09 | 45.05 | $9.94 | 3159 |
| 2022-11-08 | 50.07 | $9.97 | 516 |
| 2022-11-07 | 48.82 | $9.96 | 15460 |
| 2022-11-04 | 45.58 | $9.95 | 1510 |
| 2022-11-03 | 44.47 | $9.94 | 5341 |
| 2022-11-02 | 44.47 | $9.94 | 929 |
| 2022-11-01 | 46.17 | $9.95 | 35645 |
| 2022-10-31 | 41.95 | $9.93 | 3502 |
| 2022-10-28 | 43.57 | $9.94 | 9567 |
| 2022-10-27 | 45.24 | $9.95 | 288 |
| 2022-10-26 | 43.17 | $9.94 | 5955 |
| 2022-10-25 | 48.37 | $9.97 | 1447 |
| 2022-10-24 | 44.11 | $9.95 | 8582 |
| 2022-10-21 | 52.31 | $9.99 | 10427 |
| 2022-10-20 | 42.08 | $9.95 | 6397 |
| 2022-10-19 | 42.08 | $9.95 | 1125 |
| 2022-10-18 | 32.25 | $9.92 | 13614 |
| 2022-10-17 | 38.45 | $9.95 | 11128 |
| 2022-10-14 | 50.83 | $9.99 | 16260 |
| 2022-10-13 | 65.95 | $10.02 | 41117 |
| 2022-10-12 | 62.41 | $10.01 | 154375 |
| 2022-10-11 | 62.41 | $10.01 | 3.8M |
| 2022-10-10 | 68.87 | $10.02 | 6125 |
| 2022-10-07 | 68.87 | $10.02 | 587196 |
| 2022-10-06 | 65.66 | $10.01 | 86287 |
| 2022-10-05 | 65.66 | $10.01 | 155971 |
| 2022-10-04 | 62.14 | $10.00 | 48081 |
| 2022-10-03 | 62.14 | $10.00 | 78598 |
| 2022-09-30 | 62.14 | $10.00 | 53476 |
| 2022-09-29 | 62.14 | $10.00 | 267286 |
| 2022-09-28 | 62.14 | $10.00 | 12454 |
| 2022-09-27 | 62.14 | $10.00 | 7482 |
| 2022-09-26 | 62.14 | $10.00 | 13775 |
| 2022-09-23 | 55.80 | $9.98 | 196032 |
| 2022-09-22 | 63.35 | $10.00 | 12983 |
| 2022-09-21 | 61.71 | $9.99 | 924507 |
| 2022-09-20 | 61.71 | $9.99 | 897780 |
| 2022-09-19 | 58.35 | $9.98 | 126157 |
| 2022-09-16 | 54.55 | $9.97 | 92172 |
| 2022-09-15 | 59.72 | $9.98 | 122236 |
| 2022-09-14 | 59.72 | $9.98 | 26956 |
| 2022-09-13 | 55.95 | $9.97 | 36452 |
| 2022-09-12 | 55.95 | $9.97 | 16319 |
| 2022-09-09 | 55.95 | $9.97 | 594279 |
| 2022-09-08 | 55.95 | $9.97 | 765032 |
| 2022-09-07 | 60.57 | $9.98 | 4096 |
| 2022-09-06 | 57.22 | $9.97 | 80207 |
| 2022-09-02 | 59.62 | $9.98 | 398936 |
| 2022-09-01 | 62.11 | $9.98 | 416171 |
| 2022-08-31 | 58.85 | $9.97 | 808599 |
| 2022-08-30 | 58.85 | $9.97 | 18411 |
| 2022-08-29 | 63.80 | $9.98 | 497474 |
| 2022-08-26 | 60.66 | $9.97 | 203125 |
| 2022-08-25 | 60.66 | $9.97 | 103080 |
| 2022-08-24 | 60.66 | $9.97 | 210007 |
| 2022-08-23 | 60.66 | $9.97 | 83512 |
| 2022-08-22 | 57.66 | $9.96 | 295044 |
| 2022-08-19 | 54.36 | $9.95 | 395574 |
| 2022-08-18 | 52.61 | $9.95 | 386843 |
| 2022-08-17 | 59.08 | $9.96 | 263227 |
| 2022-08-16 | 55.63 | $9.95 | 2108 |
| 2022-08-15 | 55.63 | $9.95 | 32066 |
| 2022-08-12 | 65.63 | $9.97 | 11706 |
| 2022-08-11 | 65.63 | $9.97 | 252461 |
| 2022-08-10 | 64.18 | $9.97 | 263631 |
| 2022-08-09 | 62.68 | $9.96 | 148677 |
| 2022-08-08 | 62.68 | $9.96 | 517409 |
| 2022-08-05 | 59.63 | $9.95 | 6622 |
| 2022-08-04 | 59.63 | $9.95 | 1519 |
| 2022-08-03 | 59.63 | $9.95 | 37889 |
| 2022-08-02 | 58.16 | $9.95 | 463 |
| 2022-08-01 | 56.66 | $9.94 | 35530 |
| 2022-07-29 | 77.81 | $9.98 | 42591 |
| 2022-07-28 | 69.77 | $9.95 | 306056 |
| 2022-07-27 | 69.77 | $9.95 | 464165 |
| 2022-07-26 | 66.08 | $9.94 | 9350 |
| 2022-07-25 | 66.08 | $9.94 | 14783 |
| 2022-07-22 | 66.08 | $9.94 | 1764 |
| 2022-07-21 | 62.10 | $9.93 | 23631 |
| 2022-07-20 | 62.10 | $9.93 | 5923 |
| 2022-07-19 | 62.10 | $9.93 | 25395 |
| 2022-07-18 | 62.10 | $9.93 | 25366 |
| 2022-07-15 | 62.10 | $9.93 | 180597 |
| 2022-07-14 | 62.10 | $9.93 | 2.5M |
| 2022-07-13 | 62.10 | $9.93 | 23786 |
| 2022-07-12 | 62.10 | $9.93 | 63111 |
| 2022-07-11 | 58.91 | $9.92 | 2626 |
| 2022-07-08 | 58.91 | $9.92 | 12703 |
| 2022-07-07 | 55.53 | $9.91 | 14094 |
| 2022-07-06 | 55.53 | $9.91 | 15257 |
| 2022-07-05 | 55.53 | $9.91 | 30192 |
| 2022-07-01 | 52.16 | $9.90 | 4336 |
| 2022-06-30 | 56.21 | $9.91 | 118301 |
| 2022-06-29 | 52.72 | $9.90 | 6781 |
| 2022-06-28 | 52.72 | $9.90 | 10003 |
| 2022-06-27 | 52.72 | $9.90 | 4748 |
| 2022-06-24 | 49.25 | $9.89 | 90477 |
| 2022-06-23 | 49.25 | $9.89 | 13104 |
| 2022-06-22 | 52.74 | $9.90 | 35826 |
| 2022-06-21 | 52.74 | $9.90 | 14922 |
| 2022-06-17 | 49.51 | $9.89 | 6588 |
| 2022-06-16 | 46.01 | $9.88 | 47400 |
| 2022-06-15 | 49.26 | $9.89 | 40374 |
| 2022-06-14 | 49.26 | $9.89 | 92492 |
| 2022-06-13 | 49.26 | $9.89 | 225334 |
| 2022-06-10 | 52.43 | $9.90 | 501517 |
| 2022-06-09 | 52.43 | $9.90 | 2360 |
| 2022-06-08 | 52.43 | $9.90 | 2254 |
| 2022-06-07 | 52.43 | $9.90 | 1102 |
| 2022-06-06 | 55.34 | $9.91 | 18998 |
| 2022-06-03 | 50.08 | $9.89 | 630 |
| 2022-06-02 | 53.05 | $9.90 | 7812 |
| 2022-06-01 | 53.05 | $9.90 | 581 |
| 2022-05-31 | 50.40 | $9.89 | 816 |
| 2022-05-27 | 56.45 | $9.91 | 360667 |
| 2022-05-26 | 59.86 | $9.92 | 34540 |
| 2022-05-25 | 57.41 | $9.91 | 73680 |
| 2022-05-24 | 48.46 | $9.88 | 30683 |
| 2022-05-23 | 48.46 | $9.88 | 5792 |
| 2022-05-20 | 44.98 | $9.87 | 52839 |
| 2022-05-19 | 51.60 | $9.89 | 83242 |
| 2022-05-18 | 43.73 | $9.87 | 67597 |
| 2022-05-17 | 45.49 | $9.88 | 6741 |
| 2022-05-16 | 43.33 | $9.87 | 5099 |
| 2022-05-13 | 45.02 | $9.88 | 60077 |
| 2022-05-12 | 45.02 | $9.88 | 36832 |
| 2022-05-11 | 43.01 | $9.87 | 527024 |
| 2022-05-10 | 43.01 | $9.87 | 19700 |
| 2022-05-09 | 49.56 | $9.89 | 659739 |
| 2022-05-06 | 49.56 | $9.89 | 1.8M |
| 2022-05-05 | 53.22 | $9.90 | 446854 |
| 2022-05-04 | 53.22 | $9.90 | 35036 |
| 2022-05-03 | 53.22 | $9.90 | 114081 |
| 2022-05-02 | 53.22 | $9.90 | 2.1M |
| 2022-04-29 | 53.22 | $9.90 | 75427 |
| 2022-04-28 | 53.22 | $9.90 | 48598 |
| 2022-04-27 | 56.28 | $9.91 | 10101 |
| 2022-04-26 | 56.28 | $9.91 | 30445 |
| 2022-04-25 | 53.89 | $9.90 | 353551 |
| 2022-04-22 | 56.84 | $9.91 | 18164 |
| 2022-04-21 | 56.84 | $9.91 | 686025 |
| 2022-04-20 | 59.79 | $9.92 | 70045 |
| 2022-04-19 | 59.79 | $9.92 | 34245 |
| 2022-04-18 | 62.74 | $9.93 | 238397 |
| 2022-04-14 | 69.21 | $9.95 | 120449 |
| 2022-04-13 | 63.70 | $9.92 | 21016 |
| 2022-04-12 | 61.81 | $9.91 | 123297 |
| 2022-04-11 | 63.55 | $9.92 | 20082 |
| 2022-04-08 | 57.91 | $9.89 | 33263 |
| 2022-04-07 | 61.53 | $9.90 | 4938 |
| 2022-04-06 | 61.53 | $9.90 | 29494 |
| 2022-04-05 | 65.21 | $9.91 | 13809 |
| 2022-04-04 | 69.13 | $9.92 | 53208 |
| 2022-04-01 | 69.13 | $9.92 | 146737 |
| 2022-03-31 | 67.36 | $9.91 | 70003 |
| 2022-03-30 | 71.24 | $9.92 | 1.0M |
| 2022-03-29 | 63.17 | $9.88 | 121975 |
| 2022-03-28 | 55.80 | $9.86 | 122265 |
| 2022-03-25 | 58.00 | $9.86 | 3196 |
| 2022-03-24 | 58.00 | $9.86 | 4888 |
| 2022-03-23 | 58.00 | $9.86 | 7015 |
| 2022-03-22 | 58.00 | $9.86 | 4664 |
| 2022-03-21 | 55.12 | $9.85 | 47384 |
| 2022-03-18 | 58.97 | $9.86 | 13727 |
| 2022-03-17 | 56.05 | $9.85 | 28071 |
| 2022-03-16 | 52.86 | $9.84 | 8502 |
| 2022-03-15 | 49.38 | $9.83 | 177815 |
| 2022-03-14 | 53.11 | $9.84 | 212575 |
| 2022-03-11 | 53.11 | $9.84 | 202314 |
| 2022-03-10 | 53.11 | $9.84 | 290702 |
| 2022-03-09 | 53.11 | $9.84 | 56959 |
| 2022-03-08 | 50.03 | $9.83 | 67609 |
| 2022-03-07 | 53.36 | $9.84 | 293512 |
| 2022-03-04 | 53.36 | $9.84 | 113479 |
| 2022-03-03 | 53.36 | $9.84 | 7809 |
| 2022-03-02 | 53.36 | $9.84 | 18554 |
| 2022-03-01 | 53.36 | $9.84 | 210213 |
| 2022-02-28 | 48.01 | $9.82 | 31609 |
| 2022-02-25 | 53.88 | $9.84 | 142897 |
| 2022-02-24 | 51.04 | $9.83 | 193666 |
| 2022-02-23 | 47.99 | $9.82 | 62879 |
| 2022-02-22 | 47.99 | $9.82 | 75713 |
| 2022-02-18 | 50.85 | $9.83 | 120346 |
| 2022-02-17 | 50.85 | $9.83 | 11380 |
| 2022-02-16 | 53.73 | $9.84 | 9462 |
| 2022-02-15 | 53.73 | $9.84 | 8696 |
| 2022-02-14 | 51.23 | $9.83 | 9917 |
| 2022-02-11 | 51.23 | $9.83 | 37248 |
| 2022-02-10 | 48.74 | $9.82 | 55696 |
| 2022-02-09 | 48.74 | $9.82 | 42129 |
| 2022-02-08 | 51.10 | $9.83 | 12776 |
| 2022-02-07 | 53.56 | $9.84 | 13610 |
| 2022-02-04 | 51.33 | $9.83 | 11510 |
| 2022-02-03 | 51.33 | $9.83 | 86127 |
| 2022-02-02 | 51.33 | $9.83 | 18671 |
| 2022-02-01 | 53.54 | $9.84 | 365178 |
| 2022-01-31 | 41.64 | $9.79 | 20967 |
| 2022-01-28 | 43.77 | $9.80 | 74531 |
| 2022-01-27 | 43.77 | $9.80 | 574316 |
| 2022-01-26 | 43.77 | $9.80 | 98120 |
| 2022-01-25 | 43.77 | $9.80 | 70657 |
| 2022-01-24 | 41.33 | $9.79 | 189404 |
| 2022-01-21 | 47.17 | $9.82 | 195280 |
| 2022-01-20 | 47.17 | $9.82 | 162292 |
| 2022-01-19 | 47.17 | $9.82 | 223034 |
| 2022-01-18 | 47.17 | $9.82 | 16601 |
| 2022-01-14 | 47.17 | $9.82 | 8656 |
| 2022-01-13 | 47.17 | $9.82 | 78167 |
| 2022-01-12 | 47.17 | $9.82 | 53950 |
| 2022-01-11 | 48.77 | $9.83 | 169907 |
| 2022-01-10 | 48.77 | $9.83 | 125516 |
| 2022-01-07 | 48.77 | $9.83 | 396933 |
| 2022-01-06 | 45.60 | $9.81 | 520808 |
| 2022-01-05 | 46.98 | $9.82 | 20149 |
| 2022-01-04 | 48.38 | $9.83 | 67617 |
| 2022-01-03 | 49.78 | $9.84 | 230724 |
| 2021-12-31 | 48.36 | $9.83 | 38267 |
| 2021-12-30 | 51.11 | $9.85 | 102127 |
| 2021-12-29 | 46.80 | $9.82 | 31911 |
| 2021-12-28 | 46.80 | $9.82 | 37361 |
| 2021-12-27 | 49.42 | $9.84 | 217296 |
| 2021-12-23 | 46.57 | $9.82 | 84486 |
| 2021-12-22 | 50.63 | $9.85 | 55339 |
| 2021-12-21 | 44.51 | $9.81 | 201085 |
| 2021-12-20 | 47.29 | $9.83 | 32540 |
| 2021-12-17 | 48.74 | $9.84 | 871145 |
| 2021-12-16 | 48.74 | $9.84 | 47333 |
| 2021-12-15 | 51.60 | $9.86 | 15447 |
| 2021-12-14 | 51.60 | $9.86 | 601944 |
| 2021-12-13 | 57.69 | $9.90 | 28361 |
| 2021-12-10 | 64.98 | $9.94 | 161919 |
| 2021-12-09 | 62.74 | $9.92 | 377374 |
| 2021-12-08 | 64.70 | $9.93 | 3.2M |
| 2021-12-07 | 51.82 | $9.84 | 11143 |
| 2021-12-06 | 51.82 | $9.84 | 29351 |
| 2021-12-03 | 49.99 | $9.83 | 282854 |
| 2021-12-02 | 51.86 | $9.84 | 332721 |
| 2021-12-01 | 50.08 | $9.83 | 54876 |
| 2021-11-30 | 50.08 | $9.83 | 87983 |
| 2021-11-29 | 48.36 | $9.82 | 209003 |
| 2021-11-26 | 51.75 | $9.84 | 145811 |
| 2021-11-24 | 51.75 | $9.84 | 159585 |
| 2021-11-23 | 48.50 | $9.82 | 111126 |
| 2021-11-22 | 55.63 | $9.86 | 278844 |
| 2021-11-19 | 52.29 | $9.84 | 86337 |
| 2021-11-18 | 50.53 | $9.83 | 199784 |
| 2021-11-17 | 48.73 | $9.82 | 102346 |
| 2021-11-16 | 54.37 | $9.85 | 81092 |
| 2021-11-15 | 52.63 | $9.84 | 190593 |
| 2021-11-12 | 50.86 | $9.83 | 37856 |
| 2021-11-11 | 49.04 | $9.82 | 19114 |
| 2021-11-10 | 49.04 | $9.82 | 109170 |
| 2021-11-09 | 56.59 | $9.86 | 45797 |
| 2021-11-08 | 66.29 | $9.90 | 89502 |
| 2021-11-05 | 59.73 | $9.86 | 26389 |
| 2021-11-04 | 62.63 | $9.87 | 3.6M |
| 2021-11-03 | 62.63 | $9.87 | 35141 |
| 2021-11-02 | 65.49 | $9.88 | 62804 |
| 2021-11-01 | 63.92 | $9.87 | 283946 |
| 2021-10-29 | 62.30 | $9.86 | 85247 |
| 2021-10-28 | 65.08 | $9.87 | 135674 |
| 2021-10-27 | 57.94 | $9.83 | 245077 |
| 2021-10-26 | 57.94 | $9.83 | 191994 |
| 2021-10-25 | 63.83 | $9.85 | 188965 |
| 2021-10-22 | 61.99 | $9.84 | 705933 |
| 2021-10-21 | 55.56 | $9.81 | 66996 |
| 2021-10-20 | 55.56 | $9.81 | 53698 |
| 2021-10-19 | 55.56 | $9.81 | 164363 |
| 2021-10-18 | 58.38 | $9.82 | 137355 |
| 2021-10-15 | 53.94 | $9.80 | 124837 |
| 2021-10-14 | 60.03 | $9.82 | 125992 |
| 2021-10-13 | 55.23 | $9.80 | 13702 |
| 2021-10-12 | 62.35 | $9.82 | 140302 |
| 2021-10-11 | 62.35 | $9.82 | 25009 |
| 2021-10-08 | 62.35 | $9.82 | 56741 |
| 2021-10-07 | 57.67 | $9.80 | 145387 |
| 2021-10-06 | 57.67 | $9.80 | 91562 |
| 2021-10-05 | 61.09 | $9.81 | 83361 |
| 2021-10-04 | 61.09 | $9.81 | 100091 |
| 2021-10-01 | 61.09 | $9.81 | 510392 |
| 2021-09-30 | 59.01 | $9.80 | 34641 |
| 2021-09-29 | 56.80 | $9.79 | 75446 |
| 2021-09-28 | 59.86 | $9.80 | 29871 |
| 2021-09-27 | 55.29 | $9.78 | 21010 |
| 2021-09-24 | 58.45 | $9.79 | 8880 |
| 2021-09-23 | 58.45 | $9.79 | 18807 |
| 2021-09-22 | 58.45 | $9.79 | 22909 |
| 2021-09-21 | 58.45 | $9.79 | 37158 |
| 2021-09-20 | 58.45 | $9.79 | 76059 |
| 2021-09-17 | 61.16 | $9.80 | 952095 |
| 2021-09-16 | 57.41 | $9.78 | 73906 |
| 2021-09-15 | 63.20 | $9.80 | 999605 |
| 2021-09-14 | 59.30 | $9.78 | 36121 |
| 2021-09-13 | 59.30 | $9.78 | 42284 |
| 2021-09-10 | 62.28 | $9.79 | 118275 |
| 2021-09-09 | 53.38 | $9.75 | 138326 |
| 2021-09-08 | 53.38 | $9.75 | 40312 |
| 2021-09-07 | 56.38 | $9.76 | 107093 |
| 2021-09-03 | 51.17 | $9.74 | 158560 |
| 2021-09-02 | 48.23 | $9.73 | 553799 |
| 2021-09-01 | 45.09 | $9.72 | 183494 |
| 2021-08-31 | 45.09 | $9.72 | 186146 |
| 2021-08-30 | 41.92 | $9.71 | 85271 |
| 2021-08-27 | 44.35 | $9.72 | 74171 |
| 2021-08-26 | 44.35 | $9.72 | 50405 |
| 2021-08-25 | 37.82 | $9.70 | 27915 |
| 2021-08-24 | 37.82 | $9.70 | 117943 |
| 2021-08-23 | 37.82 | $9.70 | 96484 |
| 2021-08-20 | 39.83 | $9.71 | 176705 |
| 2021-08-19 | 39.83 | $9.71 | 188162 |
| 2021-08-18 | 39.83 | $9.71 | 125676 |
| 2021-08-17 | 39.83 | $9.71 | 128266 |
| 2021-08-16 | 41.62 | $9.72 | 77620 |
| 2021-08-13 | 41.62 | $9.72 | 422155 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-0.38
2023-04-25
Close Price
$11.33
Vol: 13015
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.17
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-04-25 | -0.38 | $11.33 | 13015 |
| 2023-04-24 | -0.38 | $11.32 | 6691 |
| 2023-04-21 | -0.77 | $11.31 | 28610 |
| 2023-04-20 | -0.77 | $11.31 | 14952 |
| 2023-04-19 | -0.77 | $11.31 | 67508 |
| 2023-04-18 | -0.77 | $11.31 | 116437 |
| 2023-04-17 | 0.00 | $11.32 | 75685 |
| 2023-04-14 | -0.76 | $11.30 | 18166 |
| 2023-04-13 | -0.75 | $11.30 | 63694 |
| 2023-04-12 | 0.00 | $11.31 | 885293 |
| 2023-04-11 | -27.27 | $10.05 | 86332 |
| 2023-04-10 | -36.36 | $10.04 | 3489 |
| 2023-04-06 | -27.27 | $10.05 | 11439 |
| 2023-04-05 | -20.00 | $10.05 | 3419 |
| 2023-04-04 | -20.00 | $10.05 | 2397 |
| 2023-04-03 | -20.00 | $10.05 | 551 |
| 2023-03-31 | -51.84 | $10.04 | 10956 |
| 2023-03-30 | -57.75 | $10.03 | 10237 |
| 2023-03-29 | -57.75 | $10.03 | 1886 |
| 2023-03-28 | -64.79 | $10.02 | 1541 |
| 2023-03-27 | -68.63 | $10.02 | 703 |
| 2023-03-24 | -52.94 | $10.05 | — |
| 2023-03-23 | -60.00 | $10.05 | 1056 |
| 2023-03-22 | -60.00 | $10.05 | 3824 |
| 2023-03-21 | -60.00 | $10.05 | 3443 |
| 2023-03-20 | -65.00 | $10.04 | 2743 |
| 2023-03-17 | -85.00 | $10.00 | 438 |
| 2023-03-16 | -65.00 | $10.04 | 10223 |
| 2023-03-15 | -99.88 | $10.00 | 1476 |
| 2023-03-14 | -76.47 | $10.04 | 4730 |
| 2023-03-13 | -79.50 | $10.04 | 4586 |
| 2023-03-10 | -75.58 | $10.06 | — |
| 2023-03-09 | -75.58 | $10.06 | 8669 |
| 2023-03-08 | -66.71 | $10.07 | 1237 |
| 2023-03-07 | -71.91 | $10.06 | 1148 |
| 2023-03-06 | -64.69 | $10.08 | 4716 |
| 2023-03-03 | -45.91 | $10.11 | 414 |
| 2023-03-02 | -58.80 | $10.09 | 417 |
| 2023-03-01 | -88.29 | $10.04 | 226 |
| 2023-02-28 | -47.09 | $10.11 | 7975 |
| 2023-02-27 | -42.85 | $10.12 | 3934 |
| 2023-02-24 | -59.28 | $10.13 | 902 |
| 2023-02-23 | -61.49 | $10.15 | 17030 |
| 2023-02-22 | -56.69 | $10.14 | 228 |
| 2023-02-21 | -58.33 | $10.13 | 26167 |
| 2023-02-17 | -61.67 | $10.11 | 17680 |
| 2023-02-16 | -55.00 | $10.15 | 6328 |
| 2023-02-15 | -56.67 | $10.14 | 1188 |
| 2023-02-14 | -70.00 | $10.06 | 5747 |
| 2023-02-13 | -59.98 | $10.12 | 12339 |
| 2023-02-10 | -61.67 | $10.11 | 10430 |
| 2023-02-09 | -66.67 | $10.08 | 32931 |
| 2023-02-08 | -61.67 | $10.11 | 4569 |
| 2023-02-07 | -68.33 | $10.07 | 1903 |
| 2023-02-06 | -70.00 | $10.06 | 2814 |
| 2023-02-03 | -66.13 | $10.07 | 9466 |
| 2023-02-02 | -67.74 | $10.06 | 8398 |
| 2023-02-01 | -59.68 | $10.11 | 32438 |
| 2023-01-31 | -54.84 | $10.14 | 6956 |
| 2023-01-30 | -54.84 | $10.14 | 39635 |
| 2023-01-27 | -30.65 | $10.29 | 324825 |
| 2023-01-26 | -66.13 | $10.07 | 126050 |
| 2023-01-25 | -61.90 | $9.94 | 31794 |
| 2023-01-24 | -90.48 | $9.88 | 63682 |
| 2023-01-23 | -85.71 | $9.89 | 130572 |
| 2023-01-20 | -61.90 | $9.94 | 49373 |
| 2023-01-19 | -20.00 | $9.90 | 1446 |
| 2023-01-18 | -17.60 | $9.90 | 5113 |
| 2023-01-17 | -16.40 | $9.90 | 3482 |
| 2023-01-13 | -20.00 | $9.90 | 2484 |
| 2023-01-12 | -33.33 | $9.90 | 3506 |
| 2023-01-11 | -41.67 | $9.90 | 1549 |
| 2023-01-10 | -50.00 | $9.89 | 1436 |
| 2023-01-09 | -50.00 | $9.89 | 6179 |
| 2023-01-06 | -45.42 | $9.89 | 3494 |
| 2023-01-05 | -40.12 | $9.90 | 5052 |
| 2023-01-04 | -62.59 | $9.90 | 812 |
| 2023-01-03 | -100.00 | $9.88 | 3808 |
| 2022-12-30 | -83.33 | $9.89 | 7889 |
| 2022-12-29 | -100.00 | $9.88 | 61315 |
| 2022-12-28 | -74.76 | $9.90 | 5313 |
| 2022-12-27 | -85.71 | $9.89 | 27298 |
| 2022-12-23 | -71.43 | $9.90 | 1025 |
| 2022-12-22 | -57.14 | $9.91 | 81147 |
| 2022-12-21 | -75.00 | $9.91 | 3358 |
| 2022-12-20 | -79.17 | $9.90 | 7360 |
| 2022-12-19 | -100.00 | $9.90 | 1009 |
| 2022-12-16 | -100.00 | $9.90 | 2220 |
| 2022-12-15 | -95.00 | $9.91 | 316 |
| 2022-12-14 | -90.00 | $9.91 | 1571 |
| 2022-12-13 | -90.00 | $9.91 | 2777 |
| 2022-12-12 | -90.00 | $9.91 | 4466 |
| 2022-12-09 | -94.44 | $9.92 | 204 |
| 2022-12-08 | -88.78 | $9.92 | 449 |
| 2022-12-07 | -100.00 | $9.91 | 30730 |
| 2022-12-06 | -100.00 | $9.91 | 24200 |
| 2022-12-05 | -94.12 | $9.92 | 20522 |
| 2022-12-02 | -100.00 | $9.92 | 16843 |
| 2022-12-01 | -87.50 | $9.93 | 2666 |
| 2022-11-30 | -74.88 | $9.94 | 4928 |
| 2022-11-29 | -75.00 | $9.94 | 9015 |
| 2022-11-28 | -87.50 | $9.93 | 3496 |
| 2022-11-25 | -87.50 | $9.93 | 5291 |
| 2022-11-23 | -87.50 | $9.93 | 9937 |
| 2022-11-22 | -75.00 | $9.94 | 8082 |
| 2022-11-21 | -75.00 | $9.94 | 71230 |
| 2022-11-18 | -53.33 | $9.96 | 42217 |
| 2022-11-17 | -26.67 | $9.98 | 29060 |
| 2022-11-16 | -30.77 | $9.97 | 575 |
| 2022-11-15 | -14.29 | $9.98 | 1251 |
| 2022-11-14 | -42.86 | $9.96 | 7248 |
| 2022-11-11 | -56.25 | $9.96 | 5287 |
| 2022-11-10 | -55.56 | $9.96 | 1515 |
| 2022-11-09 | -83.33 | $9.94 | 3159 |
| 2022-11-08 | -61.67 | $9.97 | 516 |
| 2022-11-07 | -66.67 | $9.96 | 15460 |
| 2022-11-04 | -79.17 | $9.95 | 1510 |
| 2022-11-03 | -83.33 | $9.94 | 5341 |
| 2022-11-02 | -83.33 | $9.94 | 929 |
| 2022-11-01 | -75.00 | $9.95 | 35645 |
| 2022-10-31 | -91.67 | $9.93 | 3502 |
| 2022-10-28 | -83.33 | $9.94 | 9567 |
| 2022-10-27 | -75.00 | $9.95 | 288 |
| 2022-10-26 | -83.33 | $9.94 | 5955 |
| 2022-10-25 | -58.33 | $9.97 | 1447 |
| 2022-10-24 | -75.00 | $9.95 | 8582 |
| 2022-10-21 | -41.67 | $9.99 | 10427 |
| 2022-10-20 | -75.00 | $9.95 | 6397 |
| 2022-10-19 | -75.00 | $9.95 | 1125 |
| 2022-10-18 | -100.00 | $9.92 | 13614 |
| 2022-10-17 | -100.00 | $9.95 | 11128 |
| 2022-10-14 | -59.52 | $9.99 | 16260 |
| 2022-10-13 | -28.57 | $10.02 | 41117 |
| 2022-10-12 | -33.33 | $10.01 | 154375 |
| 2022-10-11 | -33.33 | $10.01 | 3.8M |
| 2022-10-10 | 0.00 | $10.02 | 6125 |
| 2022-10-07 | 0.00 | $10.02 | 587196 |
| 2022-10-06 | 0.00 | $10.01 | 86287 |
| 2022-10-05 | 0.00 | $10.01 | 155971 |
| 2022-10-04 | -25.00 | $10.00 | 48081 |
| 2022-10-03 | 0.00 | $10.00 | 78598 |
| 2022-09-30 | 0.00 | $10.00 | 53476 |
| 2022-09-29 | 0.00 | $10.00 | 267286 |
| 2022-09-28 | 0.00 | $10.00 | 12454 |
| 2022-09-27 | 0.00 | $10.00 | 7482 |
| 2022-09-26 | 0.00 | $10.00 | 13775 |
| 2022-09-23 | -50.00 | $9.98 | 196032 |
| 2022-09-22 | -12.50 | $10.00 | 12983 |
| 2022-09-21 | -22.22 | $9.99 | 924507 |
| 2022-09-20 | -10.26 | $9.99 | 897780 |
| 2022-09-19 | 0.00 | $9.98 | 126157 |
| 2022-09-16 | -33.33 | $9.97 | 92172 |
| 2022-09-15 | 0.00 | $9.98 | 122236 |
| 2022-09-14 | 0.00 | $9.98 | 26956 |
| 2022-09-13 | -25.00 | $9.97 | 36452 |
| 2022-09-12 | -25.00 | $9.97 | 16319 |
| 2022-09-09 | -25.00 | $9.97 | 594279 |
| 2022-09-08 | -25.00 | $9.97 | 765032 |
| 2022-09-07 | 0.00 | $9.98 | 4096 |
| 2022-09-06 | -25.00 | $9.97 | 80207 |
| 2022-09-02 | -12.50 | $9.98 | 398936 |
| 2022-09-01 | 0.00 | $9.98 | 416171 |
| 2022-08-31 | -25.00 | $9.97 | 808599 |
| 2022-08-30 | -25.00 | $9.97 | 18411 |
| 2022-08-29 | 0.00 | $9.98 | 497474 |
| 2022-08-26 | 0.00 | $9.97 | 203125 |
| 2022-08-25 | -25.00 | $9.97 | 103080 |
| 2022-08-24 | -25.00 | $9.97 | 210007 |
| 2022-08-23 | -25.00 | $9.97 | 83512 |
| 2022-08-22 | -50.00 | $9.96 | 295044 |
| 2022-08-19 | -75.00 | $9.95 | 395574 |
| 2022-08-18 | -70.00 | $9.95 | 386843 |
| 2022-08-17 | -40.00 | $9.96 | 263227 |
| 2022-08-16 | -60.00 | $9.95 | 2108 |
| 2022-08-15 | -60.00 | $9.95 | 32066 |
| 2022-08-12 | -20.00 | $9.97 | 11706 |
| 2022-08-11 | -20.00 | $9.97 | 252461 |
| 2022-08-10 | -25.00 | $9.97 | 263631 |
| 2022-08-09 | -33.33 | $9.96 | 148677 |
| 2022-08-08 | -25.00 | $9.96 | 517409 |
| 2022-08-05 | -37.50 | $9.95 | 6622 |
| 2022-08-04 | -37.50 | $9.95 | 1519 |
| 2022-08-03 | -37.50 | $9.95 | 37889 |
| 2022-08-02 | -43.75 | $9.95 | 463 |
| 2022-08-01 | -50.00 | $9.94 | 35530 |
| 2022-07-29 | 0.00 | $9.98 | 42591 |
| 2022-07-28 | -16.67 | $9.95 | 306056 |
| 2022-07-27 | -16.67 | $9.95 | 464165 |
| 2022-07-26 | -33.33 | $9.94 | 9350 |
| 2022-07-25 | -28.57 | $9.94 | 14783 |
| 2022-07-22 | -28.57 | $9.94 | 1764 |
| 2022-07-21 | -42.86 | $9.93 | 23631 |
| 2022-07-20 | -33.33 | $9.93 | 5923 |
| 2022-07-19 | -33.33 | $9.93 | 25395 |
| 2022-07-18 | -33.33 | $9.93 | 25366 |
| 2022-07-15 | -28.57 | $9.93 | 180597 |
| 2022-07-14 | -16.67 | $9.93 | 2.5M |
| 2022-07-13 | -16.67 | $9.93 | 23786 |
| 2022-07-12 | -16.67 | $9.93 | 63111 |
| 2022-07-11 | -20.00 | $9.92 | 2626 |
| 2022-07-08 | -0.25 | $9.92 | 12703 |
| 2022-07-07 | -25.00 | $9.91 | 14094 |
| 2022-07-06 | -25.00 | $9.91 | 15257 |
| 2022-07-05 | -25.00 | $9.91 | 30192 |
| 2022-07-01 | -50.00 | $9.90 | 4336 |
| 2022-06-30 | -25.00 | $9.91 | 118301 |
| 2022-06-29 | -50.00 | $9.90 | 6781 |
| 2022-06-28 | -50.00 | $9.90 | 10003 |
| 2022-06-27 | -63.64 | $9.90 | 4748 |
| 2022-06-24 | -81.82 | $9.89 | 90477 |
| 2022-06-23 | -69.23 | $9.89 | 13104 |
| 2022-06-22 | -53.85 | $9.90 | 35826 |
| 2022-06-21 | -53.85 | $9.90 | 14922 |
| 2022-06-17 | -69.23 | $9.89 | 6588 |
| 2022-06-16 | -84.62 | $9.88 | 47400 |
| 2022-06-15 | -60.00 | $9.89 | 40374 |
| 2022-06-14 | -60.00 | $9.89 | 92492 |
| 2022-06-13 | -60.00 | $9.89 | 225334 |
| 2022-06-10 | -46.67 | $9.90 | 501517 |
| 2022-06-09 | -46.67 | $9.90 | 2360 |
| 2022-06-08 | -46.67 | $9.90 | 2254 |
| 2022-06-07 | -46.67 | $9.90 | 1102 |
| 2022-06-06 | -33.33 | $9.91 | 18998 |
| 2022-06-03 | -60.00 | $9.89 | 630 |
| 2022-06-02 | -46.67 | $9.90 | 7812 |
| 2022-06-01 | -46.67 | $9.90 | 581 |
| 2022-05-31 | -60.00 | $9.89 | 816 |
| 2022-05-27 | -33.33 | $9.91 | 360667 |
| 2022-05-26 | -14.29 | $9.92 | 34540 |
| 2022-05-25 | -23.08 | $9.91 | 73680 |
| 2022-05-24 | -69.23 | $9.88 | 30683 |
| 2022-05-23 | -69.23 | $9.88 | 5792 |
| 2022-05-20 | -84.62 | $9.87 | 52839 |
| 2022-05-19 | -53.85 | $9.89 | 83242 |
| 2022-05-18 | -84.62 | $9.87 | 67597 |
| 2022-05-17 | -90.91 | $9.88 | 6741 |
| 2022-05-16 | -100.00 | $9.87 | 5099 |
| 2022-05-13 | -91.67 | $9.88 | 60077 |
| 2022-05-12 | -95.45 | $9.88 | 36832 |
| 2022-05-11 | -100.00 | $9.87 | 527024 |
| 2022-05-10 | -100.00 | $9.87 | 19700 |
| 2022-05-09 | -81.82 | $9.89 | 659739 |
| 2022-05-06 | -81.82 | $9.89 | 1.8M |
| 2022-05-05 | -80.00 | $9.90 | 446854 |
| 2022-05-04 | -80.00 | $9.90 | 35036 |
| 2022-05-03 | -80.00 | $9.90 | 114081 |
| 2022-05-02 | -80.00 | $9.90 | 2.1M |
| 2022-04-29 | -80.00 | $9.90 | 75427 |
| 2022-04-28 | -80.00 | $9.90 | 48598 |
| 2022-04-27 | -69.93 | $9.91 | 10101 |
| 2022-04-26 | -50.00 | $9.91 | 30445 |
| 2022-04-25 | -53.33 | $9.90 | 353551 |
| 2022-04-22 | -46.67 | $9.91 | 18164 |
| 2022-04-21 | -46.67 | $9.91 | 686025 |
| 2022-04-20 | -40.00 | $9.92 | 70045 |
| 2022-04-19 | -40.00 | $9.92 | 34245 |
| 2022-04-18 | -33.33 | $9.93 | 238397 |
| 2022-04-14 | -20.00 | $9.95 | 120449 |
| 2022-04-13 | -17.50 | $9.92 | 21016 |
| 2022-04-12 | -25.00 | $9.91 | 123297 |
| 2022-04-11 | -20.83 | $9.92 | 20082 |
| 2022-04-08 | -41.67 | $9.89 | 33263 |
| 2022-04-07 | -33.33 | $9.90 | 4938 |
| 2022-04-06 | -33.33 | $9.90 | 29494 |
| 2022-04-05 | -25.00 | $9.91 | 13809 |
| 2022-04-04 | -16.67 | $9.92 | 53208 |
| 2022-04-01 | -16.67 | $9.92 | 146737 |
| 2022-03-31 | -25.00 | $9.91 | 70003 |
| 2022-03-30 | -13.04 | $9.92 | 1.0M |
| 2022-03-29 | -25.00 | $9.88 | 121975 |
| 2022-03-28 | -30.00 | $9.86 | 122265 |
| 2022-03-25 | 0.00 | $9.86 | 3196 |
| 2022-03-24 | 0.00 | $9.86 | 4888 |
| 2022-03-23 | 0.00 | $9.86 | 7015 |
| 2022-03-22 | 0.00 | $9.86 | 4664 |
| 2022-03-21 | -20.00 | $9.85 | 47384 |
| 2022-03-18 | 0.00 | $9.86 | 13727 |
| 2022-03-17 | 0.00 | $9.85 | 28071 |
| 2022-03-16 | 0.00 | $9.84 | 8502 |
| 2022-03-15 | -33.33 | $9.83 | 177815 |
| 2022-03-14 | 0.00 | $9.84 | 212575 |
| 2022-03-11 | 0.00 | $9.84 | 202314 |
| 2022-03-10 | 0.00 | $9.84 | 290702 |
| 2022-03-09 | 0.00 | $9.84 | 56959 |
| 2022-03-08 | -33.33 | $9.83 | 67609 |
| 2022-03-07 | 0.00 | $9.84 | 293512 |
| 2022-03-04 | 0.00 | $9.84 | 113479 |
| 2022-03-03 | 0.00 | $9.84 | 7809 |
| 2022-03-02 | 0.00 | $9.84 | 18554 |
| 2022-03-01 | -20.00 | $9.84 | 210213 |
| 2022-02-28 | -50.00 | $9.82 | 31609 |
| 2022-02-25 | -16.67 | $9.84 | 142897 |
| 2022-02-24 | -33.33 | $9.83 | 193666 |
| 2022-02-23 | -50.00 | $9.82 | 62879 |
| 2022-02-22 | -44.25 | $9.82 | 75713 |
| 2022-02-18 | -28.57 | $9.83 | 120346 |
| 2022-02-17 | -28.57 | $9.83 | 11380 |
| 2022-02-16 | -14.29 | $9.84 | 9462 |
| 2022-02-15 | -14.29 | $9.84 | 8696 |
| 2022-02-14 | -28.57 | $9.83 | 9917 |
| 2022-02-11 | -28.57 | $9.83 | 37248 |
| 2022-02-10 | -42.86 | $9.82 | 55696 |
| 2022-02-09 | -42.86 | $9.82 | 42129 |
| 2022-02-08 | -28.57 | $9.83 | 12776 |
| 2022-02-07 | -14.29 | $9.84 | 13610 |
| 2022-02-04 | -28.57 | $9.83 | 11510 |
| 2022-02-03 | -28.57 | $9.83 | 86127 |
| 2022-02-02 | -37.50 | $9.83 | 18671 |
| 2022-02-01 | -33.33 | $9.84 | 365178 |
| 2022-01-31 | -88.89 | $9.79 | 20967 |
| 2022-01-28 | -77.78 | $9.80 | 74531 |
| 2022-01-27 | -77.78 | $9.80 | 574316 |
| 2022-01-26 | -77.78 | $9.80 | 98120 |
| 2022-01-25 | -77.78 | $9.80 | 70657 |
| 2022-01-24 | -88.89 | $9.79 | 189404 |
| 2022-01-21 | -75.00 | $9.82 | 195280 |
| 2022-01-20 | -75.00 | $9.82 | 162292 |
| 2022-01-19 | -84.62 | $9.82 | 223034 |
| 2022-01-18 | -84.62 | $9.82 | 16601 |
| 2022-01-14 | -84.62 | $9.82 | 8656 |
| 2022-01-13 | -84.62 | $9.82 | 78167 |
| 2022-01-12 | -84.62 | $9.82 | 53950 |
| 2022-01-11 | -76.92 | $9.83 | 169907 |
| 2022-01-10 | -76.92 | $9.83 | 125516 |
| 2022-01-07 | -78.57 | $9.83 | 396933 |
| 2022-01-06 | -92.86 | $9.81 | 520808 |
| 2022-01-05 | -94.29 | $9.82 | 20149 |
| 2022-01-04 | -91.43 | $9.83 | 67617 |
| 2022-01-03 | -88.57 | $9.84 | 230724 |
| 2021-12-31 | -91.43 | $9.83 | 38267 |
| 2021-12-30 | -85.71 | $9.85 | 102127 |
| 2021-12-29 | -94.29 | $9.82 | 31911 |
| 2021-12-28 | -94.29 | $9.82 | 37361 |
| 2021-12-27 | -91.18 | $9.84 | 217296 |
| 2021-12-23 | -97.06 | $9.82 | 84486 |
| 2021-12-22 | -88.24 | $9.85 | 55339 |
| 2021-12-21 | -100.00 | $9.81 | 201085 |
| 2021-12-20 | -94.12 | $9.83 | 32540 |
| 2021-12-17 | -93.94 | $9.84 | 871145 |
| 2021-12-16 | -93.94 | $9.84 | 47333 |
| 2021-12-15 | -87.88 | $9.86 | 15447 |
| 2021-12-14 | -87.88 | $9.86 | 601944 |
| 2021-12-13 | -73.53 | $9.90 | 28361 |
| 2021-12-10 | -60.00 | $9.94 | 161919 |
| 2021-12-09 | -65.71 | $9.92 | 377374 |
| 2021-12-08 | -62.86 | $9.93 | 3.2M |
| 2021-12-07 | -63.64 | $9.84 | 11143 |
| 2021-12-06 | -66.67 | $9.84 | 29351 |
| 2021-12-03 | -75.00 | $9.83 | 282854 |
| 2021-12-02 | -66.67 | $9.84 | 332721 |
| 2021-12-01 | -75.00 | $9.83 | 54876 |
| 2021-11-30 | -75.00 | $9.83 | 87983 |
| 2021-11-29 | -83.33 | $9.82 | 209003 |
| 2021-11-26 | -66.67 | $9.84 | 145811 |
| 2021-11-24 | -66.67 | $9.84 | 159585 |
| 2021-11-23 | -83.33 | $9.82 | 111126 |
| 2021-11-22 | -50.00 | $9.86 | 278844 |
| 2021-11-19 | -66.67 | $9.84 | 86337 |
| 2021-11-18 | -75.00 | $9.83 | 199784 |
| 2021-11-17 | -83.33 | $9.82 | 102346 |
| 2021-11-16 | -58.33 | $9.85 | 81092 |
| 2021-11-15 | -66.67 | $9.84 | 190593 |
| 2021-11-12 | -60.00 | $9.83 | 37856 |
| 2021-11-11 | -66.67 | $9.82 | 19114 |
| 2021-11-10 | -66.67 | $9.82 | 109170 |
| 2021-11-09 | -40.00 | $9.86 | 45797 |
| 2021-11-08 | -13.33 | $9.90 | 89502 |
| 2021-11-05 | -30.77 | $9.86 | 26389 |
| 2021-11-04 | -23.08 | $9.87 | 3.6M |
| 2021-11-03 | -23.08 | $9.87 | 35141 |
| 2021-11-02 | -15.38 | $9.88 | 62804 |
| 2021-11-01 | -23.08 | $9.87 | 283946 |
| 2021-10-29 | -30.77 | $9.86 | 85247 |
| 2021-10-28 | -23.08 | $9.87 | 135674 |
| 2021-10-27 | -53.85 | $9.83 | 245077 |
| 2021-10-26 | -53.85 | $9.83 | 191994 |
| 2021-10-25 | -27.27 | $9.85 | 188965 |
| 2021-10-22 | -33.33 | $9.84 | 705933 |
| 2021-10-21 | -16.67 | $9.81 | 66996 |
| 2021-10-20 | -16.67 | $9.81 | 53698 |
| 2021-10-19 | -16.67 | $9.81 | 164363 |
| 2021-10-18 | 0.00 | $9.82 | 137355 |
| 2021-10-15 | -33.33 | $9.80 | 124837 |
| 2021-10-14 | 0.00 | $9.82 | 125992 |
| 2021-10-13 | -33.33 | $9.80 | 13702 |
| 2021-10-12 | 0.00 | $9.82 | 140302 |
| 2021-10-11 | 0.00 | $9.82 | 25009 |
| 2021-10-08 | 0.00 | $9.82 | 56741 |
| 2021-10-07 | -25.00 | $9.80 | 145387 |
| 2021-10-06 | -25.00 | $9.80 | 91562 |
| 2021-10-05 | -11.11 | $9.81 | 83361 |
| 2021-10-04 | -10.00 | $9.81 | 100091 |
| 2021-10-01 | 0.00 | $9.81 | 510392 |
| 2021-09-30 | -9.09 | $9.80 | 34641 |
| 2021-09-29 | -18.18 | $9.79 | 75446 |
| 2021-09-28 | 0.00 | $9.80 | 29871 |
| 2021-09-27 | -20.00 | $9.78 | 21010 |
| 2021-09-24 | -10.00 | $9.79 | 8880 |
| 2021-09-23 | -9.09 | $9.79 | 18807 |
| 2021-09-22 | -9.09 | $9.79 | 22909 |
| 2021-09-21 | -8.33 | $9.79 | 37158 |
| 2021-09-20 | -8.00 | $9.79 | 76059 |
| 2021-09-17 | 0.00 | $9.80 | 952095 |
| 2021-09-16 | -16.00 | $9.78 | 73906 |
| 2021-09-15 | 0.00 | $9.80 | 999605 |
| 2021-09-14 | -16.00 | $9.78 | 36121 |
| 2021-09-13 | -16.00 | $9.78 | 42284 |
| 2021-09-10 | -8.00 | $9.79 | 118275 |
| 2021-09-09 | -21.05 | $9.75 | 138326 |
| 2021-09-08 | -21.05 | $9.75 | 40312 |
| 2021-09-07 | -10.53 | $9.76 | 107093 |
| 2021-09-03 | -13.33 | $9.74 | 158560 |
| 2021-09-02 | -15.38 | $9.73 | 553799 |
| 2021-09-01 | -30.77 | $9.72 | 183494 |
| 2021-08-31 | -47.06 | $9.72 | 186146 |
| 2021-08-30 | -63.16 | $9.71 | 85271 |
| 2021-08-27 | -52.63 | $9.72 | 74171 |
| 2021-08-26 | -52.63 | $9.72 | 50405 |
| 2021-08-25 | -73.68 | $9.70 | 27915 |
| 2021-08-24 | -73.68 | $9.70 | 117943 |
| 2021-08-23 | -73.68 | $9.70 | 96484 |
| 2021-08-20 | -75.00 | $9.71 | 176705 |
| 2021-08-19 | -75.00 | $9.71 | 188162 |
| 2021-08-18 | -75.00 | $9.71 | 125676 |
| 2021-08-17 | -77.42 | $9.71 | 128266 |
| 2021-08-16 | -68.57 | $9.72 | 77620 |
| 2021-08-13 | -68.57 | $9.72 | 422155 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
39.72
2023-04-25
Close Price
$11.33
Vol: 13015Average Directional Index - Detailed Analysis
Minimum
12.32
Average
42.91
Maximum
83.78
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-04-25 | 39.72 | $11.33 | 13015 |
| 2023-04-24 | 37.55 | $11.32 | 6691 |
| 2023-04-21 | 35.28 | $11.31 | 28610 |
| 2023-04-20 | 32.89 | $11.31 | 14952 |
| 2023-04-19 | 30.38 | $11.31 | 67508 |
| 2023-04-18 | 27.74 | $11.31 | 116437 |
| 2023-04-17 | 24.96 | $11.32 | 75685 |
| 2023-04-14 | 22.03 | $11.30 | 18166 |
| 2023-04-13 | 18.96 | $11.30 | 63694 |
| 2023-04-12 | 15.73 | $11.31 | 885293 |
| 2023-04-11 | 12.32 | $10.05 | 86332 |
| 2023-04-10 | 12.65 | $10.04 | 3489 |
| 2023-04-06 | 13.03 | $10.05 | 11439 |
| 2023-04-05 | 13.43 | $10.05 | 3419 |
| 2023-04-04 | 14.00 | $10.05 | 2397 |
| 2023-04-03 | 14.58 | $10.05 | 551 |
| 2023-03-31 | 15.04 | $10.04 | 10956 |
| 2023-03-30 | 15.53 | $10.03 | 10237 |
| 2023-03-29 | 16.17 | $10.03 | 1886 |
| 2023-03-28 | 16.97 | $10.02 | 1541 |
| 2023-03-27 | 17.81 | $10.02 | 703 |
| 2023-03-24 | 18.68 | $10.05 | — |
| 2023-03-23 | 19.37 | $10.05 | 1056 |
| 2023-03-22 | 20.09 | $10.05 | 3824 |
| 2023-03-21 | 20.85 | $10.05 | 3443 |
| 2023-03-20 | 21.54 | $10.04 | 2743 |
| 2023-03-17 | 22.36 | $10.00 | 438 |
| 2023-03-16 | 23.53 | $10.04 | 10223 |
| 2023-03-15 | 24.75 | $10.00 | 1476 |
| 2023-03-14 | 25.63 | $10.04 | 4730 |
| 2023-03-13 | 26.56 | $10.04 | 4586 |
| 2023-03-10 | 27.63 | $10.06 | — |
| 2023-03-09 | 28.99 | $10.06 | 8669 |
| 2023-03-08 | 30.42 | $10.07 | 1237 |
| 2023-03-07 | 31.93 | $10.06 | 1148 |
| 2023-03-06 | 33.33 | $10.08 | 4716 |
| 2023-03-03 | 34.64 | $10.11 | 414 |
| 2023-03-02 | 35.72 | $10.09 | 417 |
| 2023-03-01 | 37.02 | $10.04 | 226 |
| 2023-02-28 | 38.77 | $10.11 | 7975 |
| 2023-02-27 | 40.61 | $10.12 | 3934 |
| 2023-02-24 | 41.85 | $10.13 | 902 |
| 2023-02-23 | 43.03 | $10.15 | 17030 |
| 2023-02-22 | 44.40 | $10.14 | 228 |
| 2023-02-21 | 45.92 | $10.13 | 26167 |
| 2023-02-17 | 47.04 | $10.11 | 17680 |
| 2023-02-16 | 48.22 | $10.15 | 6328 |
| 2023-02-15 | 49.47 | $10.14 | 1188 |
| 2023-02-14 | 49.79 | $10.06 | 5747 |
| 2023-02-13 | 50.12 | $10.12 | 12339 |
| 2023-02-10 | 49.40 | $10.11 | 10430 |
| 2023-02-09 | 48.72 | $10.08 | 32931 |
| 2023-02-08 | 47.95 | $10.11 | 4569 |
| 2023-02-07 | 46.88 | $10.07 | 1903 |
| 2023-02-06 | 45.85 | $10.06 | 2814 |
| 2023-02-03 | 44.77 | $10.07 | 9466 |
| 2023-02-02 | 43.94 | $10.06 | 8398 |
| 2023-02-01 | 43.05 | $10.11 | 32438 |
| 2023-01-31 | 42.13 | $10.14 | 6956 |
| 2023-01-30 | 40.68 | $10.14 | 39635 |
| 2023-01-27 | 38.66 | $10.29 | 324825 |
| 2023-01-26 | 36.53 | $10.07 | 126050 |
| 2023-01-25 | 34.30 | $9.94 | 31794 |
| 2023-01-24 | 33.75 | $9.88 | 63682 |
| 2023-01-23 | 33.95 | $9.89 | 130572 |
| 2023-01-20 | 34.16 | $9.94 | 49373 |
| 2023-01-19 | 33.91 | $9.90 | 1446 |
| 2023-01-18 | 33.09 | $9.90 | 5113 |
| 2023-01-17 | 32.46 | $9.90 | 3482 |
| 2023-01-13 | 31.80 | $9.90 | 2484 |
| 2023-01-12 | 31.50 | $9.90 | 3506 |
| 2023-01-11 | 31.18 | $9.90 | 1549 |
| 2023-01-10 | 30.54 | $9.89 | 1436 |
| 2023-01-09 | 29.86 | $9.89 | 6179 |
| 2023-01-06 | 28.58 | $9.89 | 3494 |
| 2023-01-05 | 27.24 | $9.90 | 5052 |
| 2023-01-04 | 26.02 | $9.90 | 812 |
| 2023-01-03 | 25.20 | $9.88 | 3808 |
| 2022-12-30 | 24.34 | $9.89 | 7889 |
| 2022-12-29 | 23.44 | $9.88 | 61315 |
| 2022-12-28 | 22.49 | $9.90 | 5313 |
| 2022-12-27 | 21.48 | $9.89 | 27298 |
| 2022-12-23 | 20.43 | $9.90 | 1025 |
| 2022-12-22 | 19.56 | $9.91 | 81147 |
| 2022-12-21 | 18.64 | $9.91 | 3358 |
| 2022-12-20 | 18.16 | $9.90 | 7360 |
| 2022-12-19 | 17.66 | $9.90 | 1009 |
| 2022-12-16 | 17.40 | $9.90 | 2220 |
| 2022-12-15 | 17.00 | $9.91 | 316 |
| 2022-12-14 | 16.70 | $9.91 | 1571 |
| 2022-12-13 | 16.53 | $9.91 | 2777 |
| 2022-12-12 | 16.35 | $9.91 | 4466 |
| 2022-12-09 | 15.75 | $9.92 | 204 |
| 2022-12-08 | 15.51 | $9.92 | 449 |
| 2022-12-07 | 15.39 | $9.91 | 30730 |
| 2022-12-06 | 15.26 | $9.91 | 24200 |
| 2022-12-05 | 15.12 | $9.92 | 20522 |
| 2022-12-02 | 15.10 | $9.92 | 16843 |
| 2022-12-01 | 15.21 | $9.93 | 2666 |
| 2022-11-30 | 15.58 | $9.94 | 4928 |
| 2022-11-29 | 16.09 | $9.94 | 9015 |
| 2022-11-28 | 16.62 | $9.93 | 3496 |
| 2022-11-25 | 17.19 | $9.93 | 5291 |
| 2022-11-23 | 17.78 | $9.93 | 9937 |
| 2022-11-22 | 18.00 | $9.94 | 8082 |
| 2022-11-21 | 18.41 | $9.94 | 71230 |
| 2022-11-18 | 18.85 | $9.96 | 42217 |
| 2022-11-17 | 19.80 | $9.98 | 29060 |
| 2022-11-16 | 20.12 | $9.97 | 575 |
| 2022-11-15 | 20.69 | $9.98 | 1251 |
| 2022-11-14 | 21.53 | $9.96 | 7248 |
| 2022-11-11 | 22.46 | $9.96 | 5287 |
| 2022-11-10 | 23.64 | $9.96 | 1515 |
| 2022-11-09 | 24.35 | $9.94 | 3159 |
| 2022-11-08 | 25.14 | $9.97 | 516 |
| 2022-11-07 | 25.98 | $9.96 | 15460 |
| 2022-11-04 | 27.32 | $9.95 | 1510 |
| 2022-11-03 | 28.39 | $9.94 | 5341 |
| 2022-11-02 | 29.76 | $9.94 | 929 |
| 2022-11-01 | 29.95 | $9.95 | 35645 |
| 2022-10-31 | 30.14 | $9.93 | 3502 |
| 2022-10-28 | 30.35 | $9.94 | 9567 |
| 2022-10-27 | 30.22 | $9.95 | 288 |
| 2022-10-26 | 30.59 | $9.94 | 5955 |
| 2022-10-25 | 30.97 | $9.97 | 1447 |
| 2022-10-24 | 32.11 | $9.95 | 8582 |
| 2022-10-21 | 33.32 | $9.99 | 10427 |
| 2022-10-20 | 34.66 | $9.95 | 6397 |
| 2022-10-19 | 35.00 | $9.95 | 1125 |
| 2022-10-18 | 35.37 | $9.92 | 13614 |
| 2022-10-17 | 35.75 | $9.95 | 11128 |
| 2022-10-14 | 36.88 | $9.99 | 16260 |
| 2022-10-13 | 38.24 | $10.02 | 41117 |
| 2022-10-12 | 39.14 | $10.01 | 154375 |
| 2022-10-11 | 41.05 | $10.01 | 3.8M |
| 2022-10-10 | 40.13 | $10.02 | 6125 |
| 2022-10-07 | 39.55 | $10.02 | 587196 |
| 2022-10-06 | 38.93 | $10.01 | 86287 |
| 2022-10-05 | 38.77 | $10.01 | 155971 |
| 2022-10-04 | 38.60 | $10.00 | 48081 |
| 2022-10-03 | 38.43 | $10.00 | 78598 |
| 2022-09-30 | 38.83 | $10.00 | 53476 |
| 2022-09-29 | 39.26 | $10.00 | 267286 |
| 2022-09-28 | 39.71 | $10.00 | 12454 |
| 2022-09-27 | 40.19 | $10.00 | 7482 |
| 2022-09-26 | 40.69 | $10.00 | 13775 |
| 2022-09-23 | 41.21 | $9.98 | 196032 |
| 2022-09-22 | 41.76 | $10.00 | 12983 |
| 2022-09-21 | 41.27 | $9.99 | 924507 |
| 2022-09-20 | 40.75 | $9.99 | 897780 |
| 2022-09-19 | 40.43 | $9.98 | 126157 |
| 2022-09-16 | 40.83 | $9.97 | 92172 |
| 2022-09-15 | 41.25 | $9.98 | 122236 |
| 2022-09-14 | 41.69 | $9.98 | 26956 |
| 2022-09-13 | 42.09 | $9.97 | 36452 |
| 2022-09-12 | 42.51 | $9.97 | 16319 |
| 2022-09-09 | 42.95 | $9.97 | 594279 |
| 2022-09-08 | 43.42 | $9.97 | 765032 |
| 2022-09-07 | 43.91 | $9.98 | 4096 |
| 2022-09-06 | 44.42 | $9.97 | 80207 |
| 2022-09-02 | 44.96 | $9.98 | 398936 |
| 2022-09-01 | 45.53 | $9.98 | 416171 |
| 2022-08-31 | 46.13 | $9.97 | 808599 |
| 2022-08-30 | 46.95 | $9.97 | 18411 |
| 2022-08-29 | 47.04 | $9.98 | 497474 |
| 2022-08-26 | 47.13 | $9.97 | 203125 |
| 2022-08-25 | 47.55 | $9.97 | 103080 |
| 2022-08-24 | 47.99 | $9.97 | 210007 |
| 2022-08-23 | 48.46 | $9.97 | 83512 |
| 2022-08-22 | 48.58 | $9.96 | 295044 |
| 2022-08-19 | 48.70 | $9.95 | 395574 |
| 2022-08-18 | 49.28 | $9.95 | 386843 |
| 2022-08-17 | 49.90 | $9.96 | 263227 |
| 2022-08-16 | 49.77 | $9.95 | 2108 |
| 2022-08-15 | 49.64 | $9.95 | 32066 |
| 2022-08-12 | 49.51 | $9.97 | 11706 |
| 2022-08-11 | 48.56 | $9.97 | 252461 |
| 2022-08-10 | 47.56 | $9.97 | 263631 |
| 2022-08-09 | 46.60 | $9.96 | 148677 |
| 2022-08-08 | 45.66 | $9.96 | 517409 |
| 2022-08-05 | 44.68 | $9.95 | 6622 |
| 2022-08-04 | 43.82 | $9.95 | 1519 |
| 2022-08-03 | 42.92 | $9.95 | 37889 |
| 2022-08-02 | 42.06 | $9.95 | 463 |
| 2022-08-01 | 41.35 | $9.94 | 35530 |
| 2022-07-29 | 40.60 | $9.98 | 42591 |
| 2022-07-28 | 39.81 | $9.95 | 306056 |
| 2022-07-27 | 39.68 | $9.95 | 464165 |
| 2022-07-26 | 39.56 | $9.94 | 9350 |
| 2022-07-25 | 39.42 | $9.94 | 14783 |
| 2022-07-22 | 39.28 | $9.94 | 1764 |
| 2022-07-21 | 39.13 | $9.93 | 23631 |
| 2022-07-20 | 38.97 | $9.93 | 5923 |
| 2022-07-19 | 39.34 | $9.93 | 25395 |
| 2022-07-18 | 39.73 | $9.93 | 25366 |
| 2022-07-15 | 40.14 | $9.93 | 180597 |
| 2022-07-14 | 40.57 | $9.93 | 2.5M |
| 2022-07-13 | 41.30 | $9.93 | 23786 |
| 2022-07-12 | 41.55 | $9.93 | 63111 |
| 2022-07-11 | 41.81 | $9.92 | 2626 |
| 2022-07-08 | 40.88 | $9.92 | 12703 |
| 2022-07-07 | 40.09 | $9.91 | 14094 |
| 2022-07-06 | 39.26 | $9.91 | 15257 |
| 2022-07-05 | 38.58 | $9.91 | 30192 |
| 2022-07-01 | 37.86 | $9.90 | 4336 |
| 2022-06-30 | 37.43 | $9.91 | 118301 |
| 2022-06-29 | 36.97 | $9.90 | 6781 |
| 2022-06-28 | 36.50 | $9.90 | 10003 |
| 2022-06-27 | 36.37 | $9.90 | 4748 |
| 2022-06-24 | 36.23 | $9.89 | 90477 |
| 2022-06-23 | 36.35 | $9.89 | 13104 |
| 2022-06-22 | 36.47 | $9.90 | 35826 |
| 2022-06-21 | 36.05 | $9.90 | 14922 |
| 2022-06-17 | 35.60 | $9.89 | 6588 |
| 2022-06-16 | 35.62 | $9.88 | 47400 |
| 2022-06-15 | 35.63 | $9.89 | 40374 |
| 2022-06-14 | 35.07 | $9.89 | 92492 |
| 2022-06-13 | 34.48 | $9.89 | 225334 |
| 2022-06-10 | 33.86 | $9.90 | 501517 |
| 2022-06-09 | 32.64 | $9.90 | 2360 |
| 2022-06-08 | 31.52 | $9.90 | 2254 |
| 2022-06-07 | 30.53 | $9.90 | 1102 |
| 2022-06-06 | 29.49 | $9.91 | 18998 |
| 2022-06-03 | 28.39 | $9.89 | 630 |
| 2022-06-02 | 27.64 | $9.90 | 7812 |
| 2022-06-01 | 26.85 | $9.90 | 581 |
| 2022-05-31 | 26.51 | $9.89 | 816 |
| 2022-05-27 | 26.14 | $9.91 | 360667 |
| 2022-05-26 | 25.21 | $9.92 | 34540 |
| 2022-05-25 | 24.34 | $9.91 | 73680 |
| 2022-05-24 | 23.67 | $9.88 | 30683 |
| 2022-05-23 | 23.93 | $9.88 | 5792 |
| 2022-05-20 | 24.21 | $9.87 | 52839 |
| 2022-05-19 | 24.50 | $9.89 | 83242 |
| 2022-05-18 | 25.20 | $9.87 | 67597 |
| 2022-05-17 | 26.37 | $9.88 | 6741 |
| 2022-05-16 | 27.07 | $9.87 | 5099 |
| 2022-05-13 | 27.81 | $9.88 | 60077 |
| 2022-05-12 | 28.59 | $9.88 | 36832 |
| 2022-05-11 | 29.46 | $9.87 | 527024 |
| 2022-05-10 | 30.38 | $9.87 | 19700 |
| 2022-05-09 | 31.35 | $9.89 | 659739 |
| 2022-05-06 | 32.37 | $9.89 | 1.8M |
| 2022-05-05 | 33.44 | $9.90 | 446854 |
| 2022-05-04 | 34.15 | $9.90 | 35036 |
| 2022-05-03 | 34.44 | $9.90 | 114081 |
| 2022-05-02 | 34.24 | $9.90 | 2.1M |
| 2022-04-29 | 34.03 | $9.90 | 75427 |
| 2022-04-28 | 33.81 | $9.90 | 48598 |
| 2022-04-27 | 33.58 | $9.91 | 10101 |
| 2022-04-26 | 33.66 | $9.91 | 30445 |
| 2022-04-25 | 33.75 | $9.90 | 353551 |
| 2022-04-22 | 33.84 | $9.91 | 18164 |
| 2022-04-21 | 33.51 | $9.91 | 686025 |
| 2022-04-20 | 33.17 | $9.92 | 70045 |
| 2022-04-19 | 32.81 | $9.92 | 34245 |
| 2022-04-18 | 32.43 | $9.93 | 238397 |
| 2022-04-14 | 32.04 | $9.95 | 120449 |
| 2022-04-13 | 30.86 | $9.92 | 21016 |
| 2022-04-12 | 30.61 | $9.91 | 123297 |
| 2022-04-11 | 30.35 | $9.92 | 20082 |
| 2022-04-08 | 30.08 | $9.89 | 33263 |
| 2022-04-07 | 30.24 | $9.90 | 4938 |
| 2022-04-06 | 30.68 | $9.90 | 29494 |
| 2022-04-05 | 30.70 | $9.91 | 13809 |
| 2022-04-04 | 30.23 | $9.92 | 53208 |
| 2022-04-01 | 29.74 | $9.92 | 146737 |
| 2022-03-31 | 29.22 | $9.91 | 70003 |
| 2022-03-30 | 28.67 | $9.92 | 1.0M |
| 2022-03-29 | 28.19 | $9.88 | 121975 |
| 2022-03-28 | 28.49 | $9.86 | 122265 |
| 2022-03-25 | 29.81 | $9.86 | 3196 |
| 2022-03-24 | 30.19 | $9.86 | 4888 |
| 2022-03-23 | 30.59 | $9.86 | 7015 |
| 2022-03-22 | 30.41 | $9.86 | 4664 |
| 2022-03-21 | 30.23 | $9.85 | 47384 |
| 2022-03-18 | 30.35 | $9.86 | 13727 |
| 2022-03-17 | 30.47 | $9.85 | 28071 |
| 2022-03-16 | 30.93 | $9.84 | 8502 |
| 2022-03-15 | 31.42 | $9.83 | 177815 |
| 2022-03-14 | 32.30 | $9.84 | 212575 |
| 2022-03-11 | 33.22 | $9.84 | 202314 |
| 2022-03-10 | 34.19 | $9.84 | 290702 |
| 2022-03-09 | 34.73 | $9.84 | 56959 |
| 2022-03-08 | 35.29 | $9.83 | 67609 |
| 2022-03-07 | 35.88 | $9.84 | 293512 |
| 2022-03-04 | 36.50 | $9.84 | 113479 |
| 2022-03-03 | 37.15 | $9.84 | 7809 |
| 2022-03-02 | 37.84 | $9.84 | 18554 |
| 2022-03-01 | 38.56 | $9.84 | 210213 |
| 2022-02-28 | 39.32 | $9.82 | 31609 |
| 2022-02-25 | 40.13 | $9.84 | 142897 |
| 2022-02-24 | 40.62 | $9.83 | 193666 |
| 2022-02-23 | 41.13 | $9.82 | 62879 |
| 2022-02-22 | 42.07 | $9.82 | 75713 |
| 2022-02-18 | 43.06 | $9.83 | 120346 |
| 2022-02-17 | 44.10 | $9.83 | 11380 |
| 2022-02-16 | 44.88 | $9.84 | 9462 |
| 2022-02-15 | 45.37 | $9.84 | 8696 |
| 2022-02-14 | 45.88 | $9.83 | 9917 |
| 2022-02-11 | 46.58 | $9.83 | 37248 |
| 2022-02-10 | 47.00 | $9.82 | 55696 |
| 2022-02-09 | 47.44 | $9.82 | 42129 |
| 2022-02-08 | 48.04 | $9.83 | 12776 |
| 2022-02-07 | 48.37 | $9.84 | 13610 |
| 2022-02-04 | 48.72 | $9.83 | 11510 |
| 2022-02-03 | 49.21 | $9.83 | 86127 |
| 2022-02-02 | 49.72 | $9.83 | 18671 |
| 2022-02-01 | 49.70 | $9.84 | 365178 |
| 2022-01-31 | 49.67 | $9.79 | 20967 |
| 2022-01-28 | 50.20 | $9.80 | 74531 |
| 2022-01-27 | 50.75 | $9.80 | 574316 |
| 2022-01-26 | 51.33 | $9.80 | 98120 |
| 2022-01-25 | 51.94 | $9.80 | 70657 |
| 2022-01-24 | 52.95 | $9.79 | 189404 |
| 2022-01-21 | 54.01 | $9.82 | 195280 |
| 2022-01-20 | 54.61 | $9.82 | 162292 |
| 2022-01-19 | 54.96 | $9.82 | 223034 |
| 2022-01-18 | 55.43 | $9.82 | 16601 |
| 2022-01-14 | 56.03 | $9.82 | 8656 |
| 2022-01-13 | 56.40 | $9.82 | 78167 |
| 2022-01-12 | 56.78 | $9.82 | 53950 |
| 2022-01-11 | 57.19 | $9.83 | 169907 |
| 2022-01-10 | 57.62 | $9.83 | 125516 |
| 2022-01-07 | 58.07 | $9.83 | 396933 |
| 2022-01-06 | 58.54 | $9.81 | 520808 |
| 2022-01-05 | 59.04 | $9.82 | 20149 |
| 2022-01-04 | 59.16 | $9.83 | 67617 |
| 2022-01-03 | 59.09 | $9.84 | 230724 |
| 2021-12-31 | 59.11 | $9.83 | 38267 |
| 2021-12-30 | 59.14 | $9.85 | 102127 |
| 2021-12-29 | 59.22 | $9.82 | 31911 |
| 2021-12-28 | 59.40 | $9.82 | 37361 |
| 2021-12-27 | 59.59 | $9.84 | 217296 |
| 2021-12-23 | 59.63 | $9.82 | 84486 |
| 2021-12-22 | 59.66 | $9.85 | 55339 |
| 2021-12-21 | 59.78 | $9.81 | 201085 |
| 2021-12-20 | 59.90 | $9.83 | 32540 |
| 2021-12-17 | 60.46 | $9.84 | 871145 |
| 2021-12-16 | 60.72 | $9.84 | 47333 |
| 2021-12-15 | 61.09 | $9.86 | 15447 |
| 2021-12-14 | 61.31 | $9.86 | 601944 |
| 2021-12-13 | 61.39 | $9.90 | 28361 |
| 2021-12-10 | 60.81 | $9.94 | 161919 |
| 2021-12-09 | 60.20 | $9.92 | 377374 |
| 2021-12-08 | 59.55 | $9.93 | 3.2M |
| 2021-12-07 | 58.87 | $9.84 | 11143 |
| 2021-12-06 | 59.61 | $9.84 | 29351 |
| 2021-12-03 | 60.38 | $9.83 | 282854 |
| 2021-12-02 | 61.28 | $9.84 | 332721 |
| 2021-12-01 | 62.01 | $9.83 | 54876 |
| 2021-11-30 | 62.85 | $9.83 | 87983 |
| 2021-11-29 | 63.74 | $9.82 | 209003 |
| 2021-11-26 | 64.68 | $9.84 | 145811 |
| 2021-11-24 | 65.81 | $9.84 | 159585 |
| 2021-11-23 | 66.81 | $9.82 | 111126 |
| 2021-11-22 | 67.87 | $9.86 | 278844 |
| 2021-11-19 | 68.41 | $9.84 | 86337 |
| 2021-11-18 | 69.20 | $9.83 | 199784 |
| 2021-11-17 | 70.04 | $9.82 | 102346 |
| 2021-11-16 | 70.92 | $9.85 | 81092 |
| 2021-11-15 | 71.68 | $9.84 | 190593 |
| 2021-11-12 | 72.47 | $9.83 | 37856 |
| 2021-11-11 | 73.62 | $9.82 | 19114 |
| 2021-11-10 | 74.83 | $9.82 | 109170 |
| 2021-11-09 | 76.10 | $9.86 | 45797 |
| 2021-11-08 | 76.58 | $9.90 | 89502 |
| 2021-11-05 | 77.08 | $9.86 | 26389 |
| 2021-11-04 | 77.79 | $9.87 | 3.6M |
| 2021-11-03 | 78.54 | $9.87 | 35141 |
| 2021-11-02 | 79.16 | $9.88 | 62804 |
| 2021-11-01 | 79.82 | $9.87 | 283946 |
| 2021-10-29 | 80.31 | $9.86 | 85247 |
| 2021-10-28 | 80.83 | $9.87 | 135674 |
| 2021-10-27 | 80.99 | $9.83 | 245077 |
| 2021-10-26 | 81.21 | $9.83 | 191994 |
| 2021-10-25 | 81.36 | $9.85 | 188965 |
| 2021-10-22 | 81.58 | $9.84 | 705933 |
| 2021-10-21 | 81.80 | $9.81 | 66996 |
| 2021-10-20 | 82.16 | $9.81 | 53698 |
| 2021-10-19 | 82.54 | $9.81 | 164363 |
| 2021-10-18 | 82.95 | $9.82 | 137355 |
| 2021-10-15 | 83.37 | $9.80 | 124837 |
| 2021-10-14 | 83.44 | $9.82 | 125992 |
| 2021-10-13 | 83.51 | $9.80 | 13702 |
| 2021-10-12 | 83.59 | $9.82 | 140302 |
| 2021-10-11 | 83.68 | $9.82 | 25009 |
| 2021-10-08 | 83.71 | $9.82 | 56741 |
| 2021-10-07 | 83.74 | $9.80 | 145387 |
| 2021-10-06 | 83.78 | $9.80 | 91562 |
| 2021-10-05 | 83.62 | $9.81 | 83361 |
| 2021-10-04 | 83.37 | $9.81 | 100091 |
| 2021-10-01 | 83.09 | $9.81 | 510392 |
| 2021-09-30 | 82.81 | $9.80 | 34641 |
| 2021-09-29 | 82.52 | $9.79 | 75446 |
| 2021-09-28 | 82.22 | $9.80 | 29871 |
| 2021-09-27 | 81.90 | $9.78 | 21010 |
| 2021-09-24 | 81.57 | $9.79 | 8880 |
| 2021-09-23 | 81.15 | $9.79 | 18807 |
| 2021-09-22 | 80.64 | $9.79 | 22909 |
| 2021-09-21 | 80.11 | $9.79 | 37158 |
| 2021-09-20 | 79.48 | $9.79 | 76059 |
| 2021-09-17 | 78.76 | $9.80 | 952095 |
| 2021-09-16 | 78.01 | $9.78 | 73906 |
| 2021-09-15 | 77.22 | $9.80 | 999605 |
| 2021-09-14 | 76.28 | $9.78 | 36121 |
| 2021-09-13 | 75.29 | $9.78 | 42284 |
| 2021-09-10 | 74.25 | $9.79 | 118275 |
| 2021-09-09 | 73.16 | $9.75 | 138326 |
| 2021-09-08 | 72.01 | $9.75 | 40312 |
| 2021-09-07 | 70.80 | $9.76 | 107093 |
| 2021-09-03 | 69.53 | $9.74 | 158560 |
| 2021-09-02 | 68.19 | $9.73 | 553799 |
| 2021-09-01 | 66.79 | $9.72 | 183494 |
| 2021-08-31 | 65.31 | $9.72 | 186146 |
| 2021-08-30 | 63.72 | $9.71 | 85271 |
| 2021-08-27 | 62.05 | $9.72 | 74171 |
| 2021-08-26 | 60.29 | $9.72 | 50405 |
| 2021-08-25 | 58.44 | $9.70 | 27915 |
| 2021-08-24 | 56.49 | $9.70 | 117943 |
| 2021-08-23 | 54.44 | $9.70 | 96484 |
| 2021-08-20 | 52.28 | $9.71 | 176705 |
| 2021-08-19 | 49.95 | $9.71 | 188162 |
| 2021-08-18 | 47.49 | $9.71 | 125676 |
| 2021-08-17 | 44.91 | $9.71 | 128266 |
| 2021-08-16 | 42.17 | $9.72 | 77620 |
| 2021-08-13 | 39.29 | $9.72 | 422155 |
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