Is Arlington Asset Investment Corp. (AAIC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Arlington Asset Investment Corp. (AAIC) research center and poll results.
NYSE : AAIC
Arlington Asset Investment Corp. — Technical Indicators
$4.84 USD
$0.07 (1.47%)
- Volume
- 341.11K
- Average Volume
- 162.55K
- Market Capitalization
- $137.08M
- P/E Ratio
- 53.78
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $4.84
- Year Low
- $2.53
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.51
- Current Ratio
- $0.66
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
4.69
2023-12-13
Close Price
$4.84
Vol: 341106
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
2.59
Average
3.53
Maximum
4.69
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-12-13 | 4.69 | $4.84 | 341106 |
| 2023-12-12 | 4.68 | $4.77 | 238792 |
| 2023-12-11 | 4.66 | $4.75 | 280026 |
| 2023-12-08 | 4.65 | $4.72 | 342029 |
| 2023-12-07 | 4.64 | $4.63 | 776245 |
| 2023-12-06 | 4.63 | $4.60 | 193927 |
| 2023-12-05 | 4.62 | $4.68 | 116029 |
| 2023-12-04 | 4.61 | $4.72 | 91930 |
| 2023-12-01 | 4.60 | $4.78 | 178116 |
| 2023-11-30 | 4.58 | $4.69 | 292214 |
| 2023-11-29 | 4.56 | $4.69 | 280413 |
| 2023-11-28 | 4.53 | $4.67 | 61097 |
| 2023-11-27 | 4.50 | $4.65 | 133933 |
| 2023-11-24 | 4.47 | $4.68 | 21634 |
| 2023-11-22 | 4.45 | $4.65 | 86380 |
| 2023-11-21 | 4.42 | $4.61 | 203112 |
| 2023-11-20 | 4.39 | $4.65 | 135774 |
| 2023-11-17 | 4.36 | $4.64 | 64505 |
| 2023-11-16 | 4.34 | $4.62 | 100138 |
| 2023-11-15 | 4.33 | $4.68 | 105850 |
| 2023-11-14 | 4.31 | $4.68 | 217440 |
| 2023-11-13 | 4.30 | $4.50 | 44584 |
| 2023-11-10 | 4.30 | $4.53 | 76297 |
| 2023-11-09 | 4.29 | $4.40 | 594497 |
| 2023-11-08 | 4.29 | $4.45 | 176037 |
| 2023-11-07 | 4.29 | $4.47 | 49314 |
| 2023-11-06 | 4.29 | $4.47 | 75497 |
| 2023-11-03 | 4.28 | $4.47 | 156407 |
| 2023-11-02 | 4.27 | $4.36 | 73534 |
| 2023-11-01 | 4.27 | $4.23 | 35146 |
| 2023-10-31 | 4.27 | $4.15 | 42938 |
| 2023-10-30 | 4.27 | $4.08 | 50214 |
| 2023-10-27 | 4.27 | $4.13 | 137175 |
| 2023-10-26 | 4.28 | $4.13 | 170282 |
| 2023-10-25 | 4.29 | $4.07 | 161950 |
| 2023-10-24 | 4.29 | $4.16 | 868334 |
| 2023-10-23 | 4.30 | $3.97 | 750521 |
| 2023-10-20 | 4.32 | $4.29 | 32689 |
| 2023-10-19 | 4.32 | $4.31 | 53289 |
| 2023-10-18 | 4.32 | $4.36 | 112094 |
| 2023-10-17 | 4.33 | $4.47 | 70483 |
| 2023-10-16 | 4.33 | $4.42 | 73594 |
| 2023-10-13 | 4.34 | $4.36 | 66423 |
| 2023-10-12 | 4.35 | $4.41 | 50013 |
| 2023-10-11 | 4.36 | $4.47 | 84075 |
| 2023-10-10 | 4.36 | $4.42 | 55501 |
| 2023-10-09 | 4.37 | $4.38 | 70217 |
| 2023-10-06 | 4.38 | $4.29 | 75466 |
| 2023-10-05 | 4.40 | $4.27 | 82952 |
| 2023-10-04 | 4.42 | $4.19 | 63842 |
| 2023-10-03 | 4.44 | $4.16 | 98330 |
| 2023-10-02 | 4.46 | $4.22 | 78680 |
| 2023-09-29 | 4.48 | $4.28 | 115913 |
| 2023-09-28 | 4.49 | $4.21 | 58488 |
| 2023-09-27 | 4.51 | $4.21 | 75171 |
| 2023-09-26 | 4.53 | $4.23 | 137550 |
| 2023-09-25 | 4.55 | $4.39 | 87155 |
| 2023-09-22 | 4.56 | $4.37 | 84123 |
| 2023-09-21 | 4.56 | $4.30 | 163544 |
| 2023-09-20 | 4.57 | $4.49 | 97884 |
| 2023-09-19 | 4.56 | $4.59 | 66475 |
| 2023-09-18 | 4.55 | $4.50 | 232010 |
| 2023-09-15 | 4.55 | $4.59 | 160235 |
| 2023-09-14 | 4.54 | $4.60 | 222700 |
| 2023-09-13 | 4.53 | $4.55 | 237487 |
| 2023-09-12 | 4.52 | $4.59 | 50217 |
| 2023-09-11 | 4.52 | $4.62 | 69320 |
| 2023-09-08 | 4.51 | $4.72 | 98323 |
| 2023-09-07 | 4.50 | $4.56 | 29267 |
| 2023-09-06 | 4.49 | $4.57 | 28389 |
| 2023-09-05 | 4.49 | $4.58 | 176144 |
| 2023-09-01 | 4.49 | $4.58 | 45797 |
| 2023-08-31 | 4.49 | $4.62 | 26937 |
| 2023-08-30 | 4.48 | $4.61 | 44772 |
| 2023-08-29 | 4.47 | $4.62 | 39900 |
| 2023-08-28 | 4.47 | $4.57 | 59885 |
| 2023-08-25 | 4.47 | $4.47 | 32386 |
| 2023-08-24 | 4.48 | $4.44 | 52235 |
| 2023-08-23 | 4.49 | $4.46 | 157097 |
| 2023-08-22 | 4.51 | $4.37 | 61557 |
| 2023-08-21 | 4.52 | $4.39 | 44817 |
| 2023-08-18 | 4.54 | $4.39 | 61147 |
| 2023-08-17 | 4.56 | $4.40 | 40345 |
| 2023-08-16 | 4.58 | $4.40 | 92177 |
| 2023-08-15 | 4.60 | $4.46 | 63122 |
| 2023-08-14 | 4.61 | $4.48 | 48898 |
| 2023-08-11 | 4.62 | $4.51 | 52304 |
| 2023-08-10 | 4.63 | $4.51 | 48221 |
| 2023-08-09 | 4.64 | $4.46 | 50739 |
| 2023-08-08 | 4.65 | $4.51 | 311998 |
| 2023-08-07 | 4.65 | $4.53 | 205341 |
| 2023-08-04 | 4.65 | $4.51 | 269914 |
| 2023-08-03 | 4.65 | $4.43 | 289165 |
| 2023-08-02 | 4.65 | $4.55 | 131833 |
| 2023-08-01 | 4.65 | $4.57 | 446808 |
| 2023-07-31 | 4.65 | $4.61 | 184215 |
| 2023-07-28 | 4.65 | $4.66 | 404146 |
| 2023-07-27 | 4.64 | $4.65 | 72620 |
| 2023-07-26 | 4.64 | $4.77 | 44614 |
| 2023-07-25 | 4.62 | $4.70 | 95990 |
| 2023-07-24 | 4.61 | $4.69 | 162970 |
| 2023-07-21 | 4.59 | $4.76 | 66844 |
| 2023-07-20 | 4.57 | $4.80 | 131103 |
| 2023-07-19 | 4.55 | $4.78 | 153105 |
| 2023-07-18 | 4.52 | $4.75 | 254942 |
| 2023-07-17 | 4.50 | $4.68 | 237244 |
| 2023-07-14 | 4.48 | $4.66 | 392217 |
| 2023-07-13 | 4.47 | $4.67 | 392132 |
| 2023-07-12 | 4.46 | $4.63 | 377163 |
| 2023-07-11 | 4.44 | $4.63 | 387628 |
| 2023-07-10 | 4.43 | $4.57 | 371088 |
| 2023-07-07 | 4.41 | $4.51 | 342192 |
| 2023-07-06 | 4.40 | $4.40 | 108249 |
| 2023-07-05 | 4.39 | $4.46 | 173662 |
| 2023-07-03 | 4.38 | $4.54 | 209762 |
| 2023-06-30 | 4.36 | $4.63 | 963066 |
| 2023-06-29 | 4.33 | $4.60 | 215883 |
| 2023-06-28 | 4.31 | $4.51 | 283553 |
| 2023-06-27 | 4.28 | $4.48 | 195645 |
| 2023-06-26 | 4.20 | $4.39 | 129406 |
| 2023-06-23 | 4.11 | $4.29 | 105990 |
| 2023-06-22 | 4.03 | $4.36 | 177062 |
| 2023-06-21 | 3.95 | $4.41 | 310829 |
| 2023-06-20 | 3.86 | $4.29 | 432205 |
| 2023-06-16 | 3.78 | $4.21 | 1.5M |
| 2023-06-15 | 3.70 | $4.43 | 303908 |
| 2023-06-14 | 3.61 | $4.37 | 258671 |
| 2023-06-13 | 3.52 | $4.39 | 275021 |
| 2023-06-12 | 3.42 | $4.37 | 290950 |
| 2023-06-09 | 3.34 | $4.29 | 195203 |
| 2023-06-08 | 3.25 | $4.31 | 403106 |
| 2023-06-07 | 3.16 | $4.28 | 327183 |
| 2023-06-06 | 3.08 | $4.23 | 480813 |
| 2023-06-05 | 3.00 | $4.14 | 485318 |
| 2023-06-02 | 2.92 | $4.15 | 1.5M |
| 2023-06-01 | 2.84 | $4.13 | 1.2M |
| 2023-05-31 | 2.77 | $4.07 | 707248 |
| 2023-05-30 | 2.69 | $4.06 | 5.1M |
| 2023-05-26 | 2.62 | $2.75 | 65071 |
| 2023-05-25 | 2.61 | $2.70 | 594030 |
| 2023-05-24 | 2.61 | $2.71 | 135268 |
| 2023-05-23 | 2.60 | $2.73 | 164077 |
| 2023-05-22 | 2.59 | $2.66 | 1.2M |
| 2023-05-19 | 2.59 | $2.59 | 109383 |
| 2023-05-18 | 2.59 | $2.58 | 68325 |
| 2023-05-17 | 2.59 | $2.59 | 38051 |
| 2023-05-16 | 2.60 | $2.57 | 59139 |
| 2023-05-15 | 2.60 | $2.56 | 58378 |
| 2023-05-12 | 2.60 | $2.60 | 23654 |
| 2023-05-11 | 2.60 | $2.56 | 16024 |
| 2023-05-10 | 2.60 | $2.61 | 18659 |
| 2023-05-09 | 2.61 | $2.63 | 29509 |
| 2023-05-08 | 2.61 | $2.60 | 34606 |
| 2023-05-05 | 2.62 | $2.59 | 89544 |
| 2023-05-04 | 2.62 | $2.57 | 78487 |
| 2023-05-03 | 2.63 | $2.57 | 43593 |
| 2023-05-02 | 2.64 | $2.59 | 47160 |
| 2023-05-01 | 2.65 | $2.60 | 32605 |
| 2023-04-28 | 2.67 | $2.61 | 37593 |
| 2023-04-27 | 2.67 | $2.61 | 38806 |
| 2023-04-26 | 2.68 | $2.60 | 53552 |
| 2023-04-25 | 2.68 | $2.58 | 26594 |
| 2023-04-24 | 2.69 | $2.61 | 25862 |
| 2023-04-21 | 2.69 | $2.60 | 34318 |
| 2023-04-20 | 2.70 | $2.63 | 19844 |
| 2023-04-19 | 2.70 | $2.63 | 115269 |
| 2023-04-18 | 2.71 | $2.58 | 60423 |
| 2023-04-17 | 2.72 | $2.61 | 36003 |
| 2023-04-14 | 2.72 | $2.63 | 23054 |
| 2023-04-13 | 2.73 | $2.61 | 118655 |
| 2023-04-12 | 2.74 | $2.67 | 24059 |
| 2023-04-11 | 2.75 | $2.69 | 48485 |
| 2023-04-10 | 2.75 | $2.72 | 19315 |
| 2023-04-06 | 2.75 | $2.73 | 74303 |
| 2023-04-05 | 2.76 | $2.81 | 152322 |
| 2023-04-04 | 2.77 | $2.77 | 41694 |
| 2023-04-03 | 2.79 | $2.80 | 47803 |
| 2023-03-31 | 2.80 | $2.86 | 298040 |
| 2023-03-30 | 2.81 | $2.74 | 37127 |
| 2023-03-29 | 2.82 | $2.68 | 24317 |
| 2023-03-28 | 2.84 | $2.67 | 65169 |
| 2023-03-27 | 2.86 | $2.73 | 21567 |
| 2023-03-24 | 2.87 | $2.69 | 41406 |
| 2023-03-23 | 2.89 | $2.67 | 61101 |
| 2023-03-22 | 2.91 | $2.72 | 33831 |
| 2023-03-21 | 2.92 | $2.77 | 52430 |
| 2023-03-20 | 2.94 | $2.77 | 35662 |
| 2023-03-17 | 2.95 | $2.73 | 73350 |
| 2023-03-16 | 2.96 | $2.81 | 71223 |
| 2023-03-15 | 2.97 | $2.76 | 101446 |
| 2023-03-14 | 2.98 | $2.81 | 88936 |
| 2023-03-13 | 2.99 | $2.70 | 95260 |
| 2023-03-10 | 3.01 | $2.82 | 100820 |
| 2023-03-09 | 3.02 | $2.93 | 98135 |
| 2023-03-08 | 3.02 | $3.03 | 82877 |
| 2023-03-07 | 3.02 | $3.04 | 62580 |
| 2023-03-06 | 3.02 | $3.03 | 72486 |
| 2023-03-03 | 3.02 | $3.04 | 26331 |
| 2023-03-02 | 3.02 | $3.01 | 77533 |
| 2023-03-01 | 3.03 | $3.02 | 147945 |
| 2023-02-28 | 3.02 | $3.05 | 44062 |
| 2023-02-27 | 3.02 | $3.05 | 111194 |
| 2023-02-24 | 3.02 | $3.03 | 73197 |
| 2023-02-23 | 3.02 | $3.04 | 63953 |
| 2023-02-22 | 3.02 | $3.02 | 82025 |
| 2023-02-21 | 3.02 | $3.01 | 101487 |
| 2023-02-17 | 3.02 | $3.01 | 31365 |
| 2023-02-16 | 3.03 | $3.00 | 31578 |
| 2023-02-15 | 3.03 | $3.02 | 102378 |
| 2023-02-14 | 3.03 | $3.01 | 97537 |
| 2023-02-13 | 3.03 | $3.01 | 118304 |
| 2023-02-10 | 3.03 | $2.99 | 17854 |
| 2023-02-09 | 3.03 | $3.00 | 142988 |
| 2023-02-08 | 3.03 | $3.02 | 12922 |
| 2023-02-07 | 3.03 | $3.02 | 70676 |
| 2023-02-06 | 3.03 | $3.01 | 49191 |
| 2023-02-03 | 3.02 | $3.03 | 53578 |
| 2023-02-02 | 3.02 | $3.10 | 142809 |
| 2023-02-01 | 3.01 | $3.06 | 99465 |
| 2023-01-31 | 3.01 | $3.01 | 183619 |
| 2023-01-30 | 3.00 | $3.01 | 85426 |
| 2023-01-27 | 3.00 | $3.04 | 156359 |
| 2023-01-26 | 2.99 | $3.03 | 150480 |
| 2023-01-25 | 2.98 | $3.02 | 67030 |
| 2023-01-24 | 2.97 | $3.04 | 162362 |
| 2023-01-23 | 2.96 | $3.06 | 232697 |
| 2023-01-20 | 2.95 | $3.04 | 92127 |
| 2023-01-19 | 2.94 | $3.01 | 48484 |
| 2023-01-18 | 2.94 | $3.01 | 96822 |
| 2023-01-17 | 2.94 | $3.03 | 41593 |
| 2023-01-13 | 2.93 | $3.03 | 83784 |
| 2023-01-12 | 2.93 | $3.00 | 129106 |
| 2023-01-11 | 2.93 | $2.98 | 134476 |
| 2023-01-10 | 2.93 | $3.00 | 20890 |
| 2023-01-09 | 2.93 | $3.00 | 46938 |
| 2023-01-06 | 2.93 | $2.96 | 186100 |
| 2023-01-05 | 2.93 | $2.95 | 24404 |
| 2023-01-04 | 2.93 | $2.96 | 26879 |
| 2023-01-03 | 2.94 | $2.95 | 35561 |
| 2022-12-30 | 2.94 | $2.93 | 71741 |
| 2022-12-29 | 2.95 | $2.92 | 76361 |
| 2022-12-28 | 2.95 | $2.83 | 99547 |
| 2022-12-27 | 2.97 | $2.86 | 70969 |
| 2022-12-23 | 2.98 | $2.87 | 160423 |
| 2022-12-22 | 2.99 | $2.85 | 198142 |
| 2022-12-21 | 3.00 | $2.86 | 232824 |
| 2022-12-20 | 3.01 | $2.87 | 199262 |
| 2022-12-19 | 3.02 | $2.97 | 345372 |
| 2022-12-16 | 3.02 | $2.94 | 45613 |
| 2022-12-15 | 3.02 | $2.96 | 23625 |
| 2022-12-14 | 3.03 | $2.98 | 49665 |
| 2022-12-13 | 3.04 | $2.97 | 86467 |
| 2022-12-12 | 3.05 | $2.99 | 20188 |
| 2022-12-09 | 3.06 | $2.97 | 36108 |
| 2022-12-08 | 3.07 | $2.99 | 73254 |
| 2022-12-07 | 3.07 | $3.01 | 31479 |
| 2022-12-06 | 3.07 | $2.97 | 40835 |
| 2022-12-05 | 3.07 | $3.02 | 48240 |
| 2022-12-02 | 3.07 | $3.07 | 32895 |
| 2022-12-01 | 3.07 | $3.07 | 78125 |
| 2022-11-30 | 3.06 | $3.04 | 50757 |
| 2022-11-29 | 3.06 | $3.06 | 48447 |
| 2022-11-28 | 3.06 | $3.06 | 32009 |
| 2022-11-25 | 3.06 | $3.11 | 36344 |
| 2022-11-23 | 3.05 | $3.10 | 122458 |
| 2022-11-22 | 3.04 | $3.01 | 70268 |
| 2022-11-21 | 3.04 | $3.02 | 20935 |
| 2022-11-18 | 3.03 | $3.05 | 73428 |
| 2022-11-17 | 3.02 | $3.03 | 109496 |
| 2022-11-16 | 3.01 | $3.12 | 76602 |
| 2022-11-15 | 2.99 | $3.12 | 191494 |
| 2022-11-14 | 2.98 | $3.17 | 137534 |
| 2022-11-11 | 2.96 | $3.16 | 158961 |
| 2022-11-10 | 2.94 | $3.14 | 113559 |
| 2022-11-09 | 2.93 | $3.02 | 103692 |
| 2022-11-08 | 2.92 | $3.11 | 128794 |
| 2022-11-07 | 2.91 | $3.01 | 36342 |
| 2022-11-04 | 2.89 | $3.01 | 72756 |
| 2022-11-03 | 2.88 | $2.96 | 20953 |
| 2022-11-02 | 2.87 | $2.93 | 34052 |
| 2022-11-01 | 2.87 | $3.01 | 35181 |
| 2022-10-31 | 2.86 | $3.04 | 88622 |
| 2022-10-28 | 2.86 | $3.02 | 36120 |
| 2022-10-27 | 2.84 | $3.01 | 53907 |
| 2022-10-26 | 2.82 | $2.93 | 49759 |
| 2022-10-25 | 2.82 | $2.88 | 33411 |
| 2022-10-24 | 2.81 | $2.85 | 14071 |
| 2022-10-21 | 2.80 | $2.83 | 8629 |
| 2022-10-20 | 2.80 | $2.84 | 65345 |
| 2022-10-19 | 2.81 | $2.84 | 20054 |
| 2022-10-18 | 2.82 | $2.86 | 63890 |
| 2022-10-17 | 2.84 | $2.80 | 11104 |
| 2022-10-14 | 2.85 | $2.80 | 27686 |
| 2022-10-13 | 2.86 | $2.89 | 40697 |
| 2022-10-12 | 2.88 | $2.82 | 18425 |
| 2022-10-11 | 2.89 | $2.82 | 77219 |
| 2022-10-10 | 2.91 | $2.73 | 40607 |
| 2022-10-07 | 2.93 | $2.73 | 39024 |
| 2022-10-06 | 2.95 | $2.82 | 52800 |
| 2022-10-05 | 2.97 | $2.84 | 35680 |
| 2022-10-04 | 2.99 | $2.93 | 54449 |
| 2022-10-03 | 3.00 | $2.88 | 48729 |
| 2022-09-30 | 3.02 | $2.72 | 76030 |
| 2022-09-29 | 3.04 | $2.68 | 83657 |
| 2022-09-28 | 3.07 | $2.80 | 39875 |
| 2022-09-27 | 3.09 | $2.70 | 71048 |
| 2022-09-26 | 3.12 | $2.69 | 174671 |
| 2022-09-23 | 3.15 | $2.89 | 105777 |
| 2022-09-22 | 3.17 | $2.98 | 140834 |
| 2022-09-21 | 3.19 | $3.08 | 29202 |
| 2022-09-20 | 3.20 | $3.10 | 32027 |
| 2022-09-19 | 3.20 | $3.12 | 42476 |
| 2022-09-16 | 3.21 | $3.06 | 176581 |
| 2022-09-15 | 3.22 | $3.15 | 25437 |
| 2022-09-14 | 3.23 | $3.11 | 76962 |
| 2022-09-13 | 3.24 | $3.12 | 30130 |
| 2022-09-12 | 3.26 | $3.19 | 28270 |
| 2022-09-09 | 3.27 | $3.19 | 61342 |
| 2022-09-08 | 3.28 | $3.20 | 22220 |
| 2022-09-07 | 3.29 | $3.18 | 69330 |
| 2022-09-06 | 3.30 | $3.18 | 54285 |
| 2022-09-02 | 3.30 | $3.21 | 20927 |
| 2022-09-01 | 3.30 | $3.21 | 22738 |
| 2022-08-31 | 3.30 | $3.20 | 91927 |
| 2022-08-30 | 3.29 | $3.22 | 36091 |
| 2022-08-29 | 3.28 | $3.24 | 39282 |
| 2022-08-26 | 3.28 | $3.27 | 49486 |
| 2022-08-25 | 3.28 | $3.38 | 55640 |
| 2022-08-24 | 3.27 | $3.35 | 103314 |
| 2022-08-23 | 3.26 | $3.24 | 26081 |
| 2022-08-22 | 3.26 | $3.25 | 9373 |
| 2022-08-19 | 3.25 | $3.27 | 56645 |
| 2022-08-18 | 3.25 | $3.30 | 21099 |
| 2022-08-17 | 3.25 | $3.30 | 37768 |
| 2022-08-16 | 3.25 | $3.37 | 57194 |
| 2022-08-15 | 3.23 | $3.42 | 19067 |
| 2022-08-12 | 3.22 | $3.39 | 65094 |
| 2022-08-11 | 3.20 | $3.39 | 98494 |
| 2022-08-10 | 3.19 | $3.40 | 95475 |
| 2022-08-09 | 3.17 | $3.38 | 101391 |
| 2022-08-08 | 3.16 | $3.30 | 70379 |
| 2022-08-05 | 3.15 | $3.13 | 6125 |
| 2022-08-04 | 3.16 | $3.11 | 39987 |
| 2022-08-03 | 3.16 | $3.08 | 141835 |
| 2022-08-02 | 3.16 | $3.09 | 143869 |
| 2022-08-01 | 3.17 | $3.19 | 97796 |
| 2022-07-29 | 3.17 | $3.17 | 121224 |
| 2022-07-28 | 3.17 | $3.22 | 51914 |
| 2022-07-27 | 3.17 | $3.16 | 51715 |
| 2022-07-26 | 3.17 | $3.19 | 41773 |
| 2022-07-25 | 3.17 | $3.21 | 47176 |
| 2022-07-22 | 3.17 | $3.23 | 47563 |
| 2022-07-21 | 3.17 | $3.28 | 66817 |
| 2022-07-20 | 3.16 | $3.22 | 101348 |
| 2022-07-19 | 3.15 | $3.13 | 45686 |
| 2022-07-18 | 3.14 | $3.11 | 47842 |
| 2022-07-15 | 3.14 | $3.08 | 40080 |
| 2022-07-14 | 3.14 | $3.05 | 37395 |
| 2022-07-13 | 3.15 | $3.15 | 36148 |
| 2022-07-12 | 3.15 | $3.14 | 36809 |
| 2022-07-11 | 3.17 | $3.15 | 64160 |
| 2022-07-08 | 3.19 | $3.20 | 49777 |
| 2022-07-07 | 3.22 | $3.19 | 63351 |
| 2022-07-06 | 3.24 | $3.12 | 28999 |
| 2022-07-05 | 3.26 | $3.15 | 41767 |
| 2022-07-01 | 3.28 | $3.16 | 79930 |
| 2022-06-30 | 3.30 | $3.25 | 58916 |
| 2022-06-29 | 3.31 | $3.22 | 25721 |
| 2022-06-28 | 3.33 | $3.24 | 96057 |
| 2022-06-27 | 3.34 | $3.09 | 68751 |
| 2022-06-24 | 3.36 | $3.24 | 62104 |
| 2022-06-23 | 3.37 | $3.23 | 92599 |
| 2022-06-22 | 3.38 | $3.04 | 59082 |
| 2022-06-21 | 3.40 | $3.02 | 93429 |
| 2022-06-17 | 3.42 | $3.03 | 159053 |
| 2022-06-16 | 3.44 | $3.02 | 108510 |
| 2022-06-15 | 3.46 | $3.18 | 62710 |
| 2022-06-14 | 3.48 | $3.12 | 70708 |
| 2022-06-13 | 3.50 | $3.24 | 71706 |
| 2022-06-10 | 3.51 | $3.53 | 39882 |
| 2022-06-09 | 3.48 | $3.60 | 28388 |
| 2022-06-08 | 3.45 | $3.65 | 37513 |
| 2022-06-07 | 3.42 | $3.63 | 61174 |
| 2022-06-06 | 3.39 | $3.50 | 142790 |
| 2022-06-03 | 3.37 | $3.54 | 50911 |
| 2022-06-02 | 3.36 | $3.54 | 22817 |
| 2022-06-01 | 3.34 | $3.58 | 61961 |
| 2022-05-31 | 3.32 | $3.49 | 42075 |
| 2022-05-27 | 3.30 | $3.51 | 26453 |
| 2022-05-26 | 3.28 | $3.52 | 91061 |
| 2022-05-25 | 3.27 | $3.44 | 23230 |
| 2022-05-24 | 3.25 | $3.42 | 53641 |
| 2022-05-23 | 3.24 | $3.47 | 94418 |
| 2022-05-20 | 3.24 | $3.38 | 40660 |
| 2022-05-19 | 3.24 | $3.38 | 70238 |
| 2022-05-18 | 3.24 | $3.45 | 49504 |
| 2022-05-17 | 3.24 | $3.58 | 82221 |
| 2022-05-16 | 3.24 | $3.62 | 123783 |
| 2022-05-13 | 3.23 | $3.44 | 248431 |
| 2022-05-12 | 3.22 | $2.90 | 124891 |
| 2022-05-11 | 3.25 | $3.02 | 139845 |
| 2022-05-10 | 3.26 | $3.02 | 96988 |
| 2022-05-09 | 3.28 | $3.06 | 100789 |
| 2022-05-06 | 3.30 | $3.10 | 167035 |
| 2022-05-05 | 3.32 | $3.19 | 79213 |
| 2022-05-04 | 3.34 | $3.21 | 100321 |
| 2022-05-03 | 3.35 | $3.25 | 146393 |
| 2022-05-02 | 3.37 | $3.13 | 219973 |
| 2022-04-29 | 3.38 | $3.05 | 133202 |
| 2022-04-28 | 3.40 | $3.22 | 133113 |
| 2022-04-27 | 3.42 | $3.18 | 119641 |
| 2022-04-26 | 3.44 | $3.22 | 82085 |
| 2022-04-25 | 3.45 | $3.34 | 90287 |
| 2022-04-22 | 3.46 | $3.40 | 56825 |
| 2022-04-21 | 3.47 | $3.42 | 34161 |
| 2022-04-20 | 3.47 | $3.50 | 126351 |
| 2022-04-19 | 3.47 | $3.44 | 112447 |
| 2022-04-18 | 3.46 | $3.46 | 153261 |
| 2022-04-14 | 3.46 | $3.34 | 47343 |
| 2022-04-13 | 3.47 | $3.36 | 95265 |
| 2022-04-12 | 3.48 | $3.35 | 66381 |
| 2022-04-11 | 3.49 | $3.42 | 70230 |
| 2022-04-08 | 3.50 | $3.47 | 47505 |
| 2022-04-07 | 3.50 | $3.48 | 73715 |
| 2022-04-06 | 3.50 | $3.48 | 96007 |
| 2022-04-05 | 3.51 | $3.50 | 54364 |
| 2022-04-04 | 3.50 | $3.55 | 62909 |
| 2022-04-01 | 3.51 | $3.49 | 278975 |
| 2022-03-31 | 3.51 | $3.47 | 50867 |
| 2022-03-30 | 3.51 | $3.49 | 59942 |
| 2022-03-29 | 3.50 | $3.54 | 45401 |
| 2022-03-28 | 3.48 | $3.55 | 97755 |
| 2022-03-25 | 3.46 | $3.50 | 25778 |
| 2022-03-24 | 3.45 | $3.51 | 41033 |
| 2022-03-23 | 3.44 | $3.46 | 65768 |
| 2022-03-22 | 3.43 | $3.44 | 71128 |
| 2022-03-21 | 3.42 | $3.43 | 118099 |
| 2022-03-18 | 3.42 | $3.42 | 226934 |
| 2022-03-17 | 3.41 | $3.52 | 72431 |
| 2022-03-16 | 3.41 | $3.55 | 58620 |
| 2022-03-15 | 3.40 | $3.50 | 75741 |
| 2022-03-14 | 3.39 | $3.56 | 89198 |
| 2022-03-11 | 3.38 | $3.61 | 99465 |
| 2022-03-10 | 3.38 | $3.51 | 51973 |
| 2022-03-09 | 3.37 | $3.51 | 108681 |
| 2022-03-08 | 3.37 | $3.47 | 128294 |
| 2022-03-07 | 3.37 | $3.57 | 139030 |
| 2022-03-04 | 3.36 | $3.50 | 113264 |
| 2022-03-03 | 3.36 | $3.48 | 175669 |
| 2022-03-02 | 3.36 | $3.33 | 98067 |
| 2022-03-01 | 3.36 | $3.20 | 98035 |
| 2022-02-28 | 3.37 | $3.20 | 64865 |
| 2022-02-25 | 3.38 | $3.24 | 71137 |
| 2022-02-24 | 3.38 | $3.25 | 218949 |
| 2022-02-23 | 3.39 | $3.22 | 87006 |
| 2022-02-22 | 3.40 | $3.29 | 112377 |
| 2022-02-18 | 3.40 | $3.38 | 150076 |
| 2022-02-17 | 3.40 | $3.37 | 43495 |
| 2022-02-16 | 3.41 | $3.42 | 57831 |
| 2022-02-15 | 3.41 | $3.40 | 53379 |
| 2022-02-14 | 3.42 | $3.34 | 98204 |
| 2022-02-11 | 3.43 | $3.39 | 44537 |
| 2022-02-10 | 3.44 | $3.47 | 111476 |
| 2022-02-09 | 3.45 | $3.42 | 84437 |
| 2022-02-08 | 3.46 | $3.44 | 61220 |
| 2022-02-07 | 3.46 | $3.47 | 73813 |
| 2022-02-04 | 3.47 | $3.42 | 117569 |
| 2022-02-03 | 3.48 | $3.42 | 88972 |
| 2022-02-02 | 3.48 | $3.43 | 26035 |
| 2022-02-01 | 3.49 | $3.44 | 84388 |
| 2022-01-31 | 3.49 | $3.43 | 110155 |
| 2022-01-28 | 3.50 | $3.31 | 67119 |
| 2022-01-27 | 3.51 | $3.31 | 112655 |
| 2022-01-26 | 3.52 | $3.39 | 73169 |
| 2022-01-25 | 3.52 | $3.44 | 94305 |
| 2022-01-24 | 3.53 | $3.36 | 185877 |
| 2022-01-21 | 3.54 | $3.41 | 142444 |
| 2022-01-20 | 3.54 | $3.48 | 112002 |
| 2022-01-19 | 3.55 | $3.47 | 99546 |
| 2022-01-18 | 3.54 | $3.52 | 40123 |
| 2022-01-14 | 3.54 | $3.58 | 55555 |
| 2022-01-13 | 3.54 | $3.58 | 59478 |
| 2022-01-12 | 3.53 | $3.59 | 69223 |
| 2022-01-11 | 3.53 | $3.61 | 61334 |
| 2022-01-10 | 3.53 | $3.57 | 92862 |
| 2022-01-07 | 3.54 | $3.59 | 101412 |
| 2022-01-06 | 3.55 | $3.58 | 68775 |
| 2022-01-05 | 3.55 | $3.53 | 83051 |
| 2022-01-04 | 3.55 | $3.58 | 68084 |
| 2022-01-03 | 3.56 | $3.56 | 60702 |
| 2021-12-31 | 3.56 | $3.50 | 179020 |
| 2021-12-30 | 3.57 | $3.49 | 165307 |
| 2021-12-29 | 3.58 | $3.50 | 80708 |
| 2021-12-28 | 3.58 | $3.53 | 155503 |
| 2021-12-27 | 3.59 | $3.54 | 153784 |
| 2021-12-23 | 3.60 | $3.56 | 189177 |
| 2021-12-22 | 3.61 | $3.53 | 279505 |
| 2021-12-21 | 3.61 | $3.50 | 172169 |
| 2021-12-20 | 3.62 | $3.41 | 234124 |
| 2021-12-17 | 3.64 | $3.49 | 186862 |
| 2021-12-16 | 3.65 | $3.52 | 112606 |
| 2021-12-15 | 3.66 | $3.49 | 362017 |
| 2021-12-14 | 3.67 | $3.57 | 83629 |
| 2021-12-13 | 3.69 | $3.64 | 112272 |
| 2021-12-10 | 3.70 | $3.69 | 111782 |
| 2021-12-09 | 3.70 | $3.70 | 86678 |
| 2021-12-08 | 3.71 | $3.65 | 130638 |
| 2021-12-07 | 3.72 | $3.63 | 99509 |
| 2021-12-06 | 3.73 | $3.66 | 285199 |
| 2021-12-03 | 3.74 | $3.65 | 114049 |
| 2021-12-02 | 3.75 | $3.67 | 178229 |
| 2021-12-01 | 3.76 | $3.59 | 164224 |
| 2021-11-30 | 3.77 | $3.62 | 260205 |
| 2021-11-29 | 3.79 | $3.67 | 270215 |
| 2021-11-26 | 3.79 | $3.71 | 95823 |
| 2021-11-24 | 3.80 | $3.75 | 208237 |
| 2021-11-23 | 3.81 | $3.68 | 131979 |
| 2021-11-22 | 3.82 | $3.68 | 213072 |
| 2021-11-19 | 3.83 | $3.71 | 111481 |
| 2021-11-18 | 3.84 | $3.72 | 142273 |
| 2021-11-17 | 3.85 | $3.74 | 158610 |
| 2021-11-16 | 3.86 | $3.75 | 280116 |
| 2021-11-15 | 3.87 | $3.82 | 80956 |
| 2021-11-12 | 3.87 | $3.82 | 225386 |
| 2021-11-11 | 3.88 | $3.85 | 187282 |
| 2021-11-10 | 3.88 | $3.81 | 679862 |
| 2021-11-09 | 3.89 | $3.85 | 121533 |
| 2021-11-08 | 3.89 | $3.87 | 72062 |
| 2021-11-05 | 3.89 | $3.83 | 97939 |
| 2021-11-04 | 3.89 | $3.85 | 110219 |
| 2021-11-03 | 3.88 | $3.86 | 74086 |
| 2021-11-02 | 3.87 | $3.87 | 79962 |
| 2021-11-01 | 3.87 | $3.88 | 87235 |
| 2021-10-29 | 3.86 | $3.84 | 40868 |
| 2021-10-28 | 3.85 | $3.87 | 65710 |
| 2021-10-27 | 3.84 | $3.90 | 93184 |
| 2021-10-26 | 3.83 | $3.88 | 191575 |
| 2021-10-25 | 3.83 | $3.84 | 129208 |
| 2021-10-22 | 3.82 | $3.92 | 129343 |
| 2021-10-21 | 3.82 | $3.90 | 177444 |
| 2021-10-20 | 3.81 | $3.93 | 39894 |
| 2021-10-19 | 3.80 | $3.92 | 58295 |
| 2021-10-18 | 3.79 | $3.94 | 122063 |
| 2021-10-15 | 3.78 | $3.93 | 184555 |
| 2021-10-14 | 3.77 | $3.99 | 481515 |
| 2021-10-13 | 3.76 | $3.87 | 111451 |
| 2021-10-12 | 3.76 | $3.88 | 171282 |
| 2021-10-11 | 3.75 | $3.85 | 253253 |
| 2021-10-08 | 3.75 | $3.78 | 215719 |
| 2021-10-07 | 3.75 | $3.75 | 109112 |
| 2021-10-06 | 3.75 | $3.73 | 46750 |
| 2021-10-05 | 3.75 | $3.73 | 91941 |
| 2021-10-04 | 3.75 | $3.70 | 113092 |
| 2021-10-01 | 3.76 | $3.71 | 58879 |
| 2021-09-30 | 3.76 | $3.70 | 52823 |
| 2021-09-29 | 3.77 | $3.71 | 186897 |
| 2021-09-28 | 3.77 | $3.76 | 118391 |
| 2021-09-27 | 3.77 | $3.76 | 84777 |
| 2021-09-24 | 3.77 | $3.78 | 48694 |
| 2021-09-23 | 3.77 | $3.78 | 90345 |
| 2021-09-22 | 3.77 | $3.77 | 195630 |
| 2021-09-21 | 3.77 | $3.72 | 67424 |
| 2021-09-20 | 3.77 | $3.71 | 208172 |
| 2021-09-17 | 3.77 | $3.77 | 143488 |
| 2021-09-16 | 3.77 | $3.76 | 158767 |
| 2021-09-15 | 3.77 | $3.77 | 78558 |
| 2021-09-14 | 3.77 | $3.79 | 88084 |
| 2021-09-13 | 3.77 | $3.82 | 125047 |
| 2021-09-10 | 3.77 | $3.74 | 104400 |
| 2021-09-09 | 3.77 | $3.77 | 101430 |
| 2021-09-08 | 3.78 | $3.76 | 59749 |
| 2021-09-07 | 3.78 | $3.78 | 158586 |
| 2021-09-03 | 3.78 | $3.85 | 115375 |
| 2021-09-02 | 3.79 | $3.78 | 105691 |
| 2021-09-01 | 3.79 | $3.74 | 196272 |
| 2021-08-31 | 3.79 | $3.73 | 124592 |
| 2021-08-30 | 3.79 | $3.78 | 242556 |
| 2021-08-27 | 3.80 | $3.75 | 122107 |
| 2021-08-26 | 3.80 | $3.78 | 100283 |
| 2021-08-25 | 3.81 | $3.76 | 141384 |
| 2021-08-24 | 3.82 | $3.79 | 85959 |
| 2021-08-23 | 3.83 | $3.77 | 85177 |
| 2021-08-20 | 3.83 | $3.73 | 167099 |
| 2021-08-19 | 3.84 | $3.68 | 117064 |
| 2021-08-18 | 3.85 | $3.76 | 52896 |
| 2021-08-17 | 3.86 | $3.77 | 94435 |
| 2021-08-16 | 3.86 | $3.80 | 70393 |
| 2021-08-13 | 3.86 | $3.84 | 176431 |
| 2021-08-12 | 3.85 | $3.83 | 47154 |
| 2021-08-11 | 3.85 | $3.86 | 74610 |
| 2021-08-10 | 3.85 | $3.85 | 113717 |
| 2021-08-09 | 3.84 | $3.84 | 70891 |
| 2021-08-06 | 3.85 | $3.86 | 178809 |
| 2021-08-05 | 3.86 | $3.80 | 78592 |
| 2021-08-04 | 3.86 | $3.78 | 162347 |
| 2021-08-03 | 3.86 | $3.81 | 107605 |
| 2021-08-02 | 3.86 | $3.84 | 77242 |
| 2021-07-30 | 3.87 | $3.86 | 157996 |
| 2021-07-29 | 3.88 | $3.98 | 113126 |
| 2021-07-28 | 3.89 | $3.97 | 810713 |
| 2021-07-27 | 3.90 | $3.91 | 554774 |
| 2021-07-26 | 3.91 | $3.92 | 167227 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
4.67
2023-12-13
Close Price
$4.84
Vol: 341106
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
2.60
Average
3.53
Maximum
4.67
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-12-13 | 4.67 | $4.84 | 341106 |
| 2023-12-12 | 4.65 | $4.77 | 238792 |
| 2023-12-11 | 4.63 | $4.75 | 280026 |
| 2023-12-08 | 4.62 | $4.72 | 342029 |
| 2023-12-07 | 4.61 | $4.63 | 776245 |
| 2023-12-06 | 4.61 | $4.60 | 193927 |
| 2023-12-05 | 4.61 | $4.68 | 116029 |
| 2023-12-04 | 4.60 | $4.72 | 91930 |
| 2023-12-01 | 4.59 | $4.78 | 178116 |
| 2023-11-30 | 4.57 | $4.69 | 292214 |
| 2023-11-29 | 4.56 | $4.69 | 280413 |
| 2023-11-28 | 4.55 | $4.67 | 61097 |
| 2023-11-27 | 4.53 | $4.65 | 133933 |
| 2023-11-24 | 4.52 | $4.68 | 21634 |
| 2023-11-22 | 4.50 | $4.65 | 86380 |
| 2023-11-21 | 4.49 | $4.61 | 203112 |
| 2023-11-20 | 4.47 | $4.65 | 135774 |
| 2023-11-17 | 4.46 | $4.64 | 64505 |
| 2023-11-16 | 4.44 | $4.62 | 100138 |
| 2023-11-15 | 4.42 | $4.68 | 105850 |
| 2023-11-14 | 4.39 | $4.68 | 217440 |
| 2023-11-13 | 4.36 | $4.50 | 44584 |
| 2023-11-10 | 4.35 | $4.53 | 76297 |
| 2023-11-09 | 4.33 | $4.40 | 594497 |
| 2023-11-08 | 4.32 | $4.45 | 176037 |
| 2023-11-07 | 4.30 | $4.47 | 49314 |
| 2023-11-06 | 4.29 | $4.47 | 75497 |
| 2023-11-03 | 4.27 | $4.47 | 156407 |
| 2023-11-02 | 4.25 | $4.36 | 73534 |
| 2023-11-01 | 4.23 | $4.23 | 35146 |
| 2023-10-31 | 4.23 | $4.15 | 42938 |
| 2023-10-30 | 4.24 | $4.08 | 50214 |
| 2023-10-27 | 4.26 | $4.13 | 137175 |
| 2023-10-26 | 4.27 | $4.13 | 170282 |
| 2023-10-25 | 4.29 | $4.07 | 161950 |
| 2023-10-24 | 4.31 | $4.16 | 868334 |
| 2023-10-23 | 4.33 | $3.97 | 750521 |
| 2023-10-20 | 4.37 | $4.29 | 32689 |
| 2023-10-19 | 4.37 | $4.31 | 53289 |
| 2023-10-18 | 4.38 | $4.36 | 112094 |
| 2023-10-17 | 4.38 | $4.47 | 70483 |
| 2023-10-16 | 4.37 | $4.42 | 73594 |
| 2023-10-13 | 4.37 | $4.36 | 66423 |
| 2023-10-12 | 4.37 | $4.41 | 50013 |
| 2023-10-11 | 4.36 | $4.47 | 84075 |
| 2023-10-10 | 4.35 | $4.42 | 55501 |
| 2023-10-09 | 4.35 | $4.38 | 70217 |
| 2023-10-06 | 4.34 | $4.29 | 75466 |
| 2023-10-05 | 4.35 | $4.27 | 82952 |
| 2023-10-04 | 4.36 | $4.19 | 63842 |
| 2023-10-03 | 4.37 | $4.16 | 98330 |
| 2023-10-02 | 4.40 | $4.22 | 78680 |
| 2023-09-29 | 4.42 | $4.28 | 115913 |
| 2023-09-28 | 4.43 | $4.21 | 58488 |
| 2023-09-27 | 4.45 | $4.21 | 75171 |
| 2023-09-26 | 4.48 | $4.23 | 137550 |
| 2023-09-25 | 4.50 | $4.39 | 87155 |
| 2023-09-22 | 4.52 | $4.37 | 84123 |
| 2023-09-21 | 4.53 | $4.30 | 163544 |
| 2023-09-20 | 4.56 | $4.49 | 97884 |
| 2023-09-19 | 4.56 | $4.59 | 66475 |
| 2023-09-18 | 4.56 | $4.50 | 232010 |
| 2023-09-15 | 4.57 | $4.59 | 160235 |
| 2023-09-14 | 4.56 | $4.60 | 222700 |
| 2023-09-13 | 4.56 | $4.55 | 237487 |
| 2023-09-12 | 4.56 | $4.59 | 50217 |
| 2023-09-11 | 4.56 | $4.62 | 69320 |
| 2023-09-08 | 4.55 | $4.72 | 98323 |
| 2023-09-07 | 4.53 | $4.56 | 29267 |
| 2023-09-06 | 4.53 | $4.57 | 28389 |
| 2023-09-05 | 4.53 | $4.58 | 176144 |
| 2023-09-01 | 4.52 | $4.58 | 45797 |
| 2023-08-31 | 4.52 | $4.62 | 26937 |
| 2023-08-30 | 4.51 | $4.61 | 44772 |
| 2023-08-29 | 4.49 | $4.62 | 39900 |
| 2023-08-28 | 4.48 | $4.57 | 59885 |
| 2023-08-25 | 4.47 | $4.47 | 32386 |
| 2023-08-24 | 4.47 | $4.44 | 52235 |
| 2023-08-23 | 4.48 | $4.46 | 157097 |
| 2023-08-22 | 4.48 | $4.37 | 61557 |
| 2023-08-21 | 4.49 | $4.39 | 44817 |
| 2023-08-18 | 4.50 | $4.39 | 61147 |
| 2023-08-17 | 4.51 | $4.40 | 40345 |
| 2023-08-16 | 4.52 | $4.40 | 92177 |
| 2023-08-15 | 4.54 | $4.46 | 63122 |
| 2023-08-14 | 4.54 | $4.48 | 48898 |
| 2023-08-11 | 4.55 | $4.51 | 52304 |
| 2023-08-10 | 4.55 | $4.51 | 48221 |
| 2023-08-09 | 4.56 | $4.46 | 50739 |
| 2023-08-08 | 4.57 | $4.51 | 311998 |
| 2023-08-07 | 4.58 | $4.53 | 205341 |
| 2023-08-04 | 4.58 | $4.51 | 269914 |
| 2023-08-03 | 4.59 | $4.43 | 289165 |
| 2023-08-02 | 4.60 | $4.55 | 131833 |
| 2023-08-01 | 4.61 | $4.57 | 446808 |
| 2023-07-31 | 4.61 | $4.61 | 184215 |
| 2023-07-28 | 4.61 | $4.66 | 404146 |
| 2023-07-27 | 4.61 | $4.65 | 72620 |
| 2023-07-26 | 4.61 | $4.77 | 44614 |
| 2023-07-25 | 4.59 | $4.70 | 95990 |
| 2023-07-24 | 4.58 | $4.69 | 162970 |
| 2023-07-21 | 4.56 | $4.76 | 66844 |
| 2023-07-20 | 4.54 | $4.80 | 131103 |
| 2023-07-19 | 4.52 | $4.78 | 153105 |
| 2023-07-18 | 4.49 | $4.75 | 254942 |
| 2023-07-17 | 4.46 | $4.68 | 237244 |
| 2023-07-14 | 4.44 | $4.66 | 392217 |
| 2023-07-13 | 4.41 | $4.67 | 392132 |
| 2023-07-12 | 4.39 | $4.63 | 377163 |
| 2023-07-11 | 4.36 | $4.63 | 387628 |
| 2023-07-10 | 4.33 | $4.57 | 371088 |
| 2023-07-07 | 4.31 | $4.51 | 342192 |
| 2023-07-06 | 4.29 | $4.40 | 108249 |
| 2023-07-05 | 4.28 | $4.46 | 173662 |
| 2023-07-03 | 4.26 | $4.54 | 209762 |
| 2023-06-30 | 4.23 | $4.63 | 963066 |
| 2023-06-29 | 4.19 | $4.60 | 215883 |
| 2023-06-28 | 4.14 | $4.51 | 283553 |
| 2023-06-27 | 4.10 | $4.48 | 195645 |
| 2023-06-26 | 4.06 | $4.39 | 129406 |
| 2023-06-23 | 4.03 | $4.29 | 105990 |
| 2023-06-22 | 4.00 | $4.36 | 177062 |
| 2023-06-21 | 3.96 | $4.41 | 310829 |
| 2023-06-20 | 3.92 | $4.29 | 432205 |
| 2023-06-16 | 3.88 | $4.21 | 1.5M |
| 2023-06-15 | 3.84 | $4.43 | 303908 |
| 2023-06-14 | 3.78 | $4.37 | 258671 |
| 2023-06-13 | 3.72 | $4.39 | 275021 |
| 2023-06-12 | 3.65 | $4.37 | 290950 |
| 2023-06-09 | 3.57 | $4.29 | 195203 |
| 2023-06-08 | 3.50 | $4.31 | 403106 |
| 2023-06-07 | 3.41 | $4.28 | 327183 |
| 2023-06-06 | 3.32 | $4.23 | 480813 |
| 2023-06-05 | 3.22 | $4.14 | 485318 |
| 2023-06-02 | 3.13 | $4.15 | 1.5M |
| 2023-06-01 | 3.02 | $4.13 | 1.2M |
| 2023-05-31 | 2.90 | $4.07 | 707248 |
| 2023-05-30 | 2.78 | $4.06 | 5.1M |
| 2023-05-26 | 2.65 | $2.75 | 65071 |
| 2023-05-25 | 2.63 | $2.70 | 594030 |
| 2023-05-24 | 2.63 | $2.71 | 135268 |
| 2023-05-23 | 2.62 | $2.73 | 164077 |
| 2023-05-22 | 2.61 | $2.66 | 1.2M |
| 2023-05-19 | 2.60 | $2.59 | 109383 |
| 2023-05-18 | 2.60 | $2.58 | 68325 |
| 2023-05-17 | 2.60 | $2.59 | 38051 |
| 2023-05-16 | 2.61 | $2.57 | 59139 |
| 2023-05-15 | 2.61 | $2.56 | 58378 |
| 2023-05-12 | 2.62 | $2.60 | 23654 |
| 2023-05-11 | 2.62 | $2.56 | 16024 |
| 2023-05-10 | 2.62 | $2.61 | 18659 |
| 2023-05-09 | 2.62 | $2.63 | 29509 |
| 2023-05-08 | 2.62 | $2.60 | 34606 |
| 2023-05-05 | 2.63 | $2.59 | 89544 |
| 2023-05-04 | 2.63 | $2.57 | 78487 |
| 2023-05-03 | 2.64 | $2.57 | 43593 |
| 2023-05-02 | 2.64 | $2.59 | 47160 |
| 2023-05-01 | 2.65 | $2.60 | 32605 |
| 2023-04-28 | 2.65 | $2.61 | 37593 |
| 2023-04-27 | 2.66 | $2.61 | 38806 |
| 2023-04-26 | 2.66 | $2.60 | 53552 |
| 2023-04-25 | 2.67 | $2.58 | 26594 |
| 2023-04-24 | 2.68 | $2.61 | 25862 |
| 2023-04-21 | 2.69 | $2.60 | 34318 |
| 2023-04-20 | 2.70 | $2.63 | 19844 |
| 2023-04-19 | 2.70 | $2.63 | 115269 |
| 2023-04-18 | 2.71 | $2.58 | 60423 |
| 2023-04-17 | 2.73 | $2.61 | 36003 |
| 2023-04-14 | 2.74 | $2.63 | 23054 |
| 2023-04-13 | 2.75 | $2.61 | 118655 |
| 2023-04-12 | 2.76 | $2.67 | 24059 |
| 2023-04-11 | 2.77 | $2.69 | 48485 |
| 2023-04-10 | 2.78 | $2.72 | 19315 |
| 2023-04-06 | 2.79 | $2.73 | 74303 |
| 2023-04-05 | 2.80 | $2.81 | 152322 |
| 2023-04-04 | 2.79 | $2.77 | 41694 |
| 2023-04-03 | 2.80 | $2.80 | 47803 |
| 2023-03-31 | 2.80 | $2.86 | 298040 |
| 2023-03-30 | 2.79 | $2.74 | 37127 |
| 2023-03-29 | 2.80 | $2.68 | 24317 |
| 2023-03-28 | 2.81 | $2.67 | 65169 |
| 2023-03-27 | 2.82 | $2.73 | 21567 |
| 2023-03-24 | 2.83 | $2.69 | 41406 |
| 2023-03-23 | 2.85 | $2.67 | 61101 |
| 2023-03-22 | 2.87 | $2.72 | 33831 |
| 2023-03-21 | 2.88 | $2.77 | 52430 |
| 2023-03-20 | 2.89 | $2.77 | 35662 |
| 2023-03-17 | 2.91 | $2.73 | 73350 |
| 2023-03-16 | 2.92 | $2.81 | 71223 |
| 2023-03-15 | 2.94 | $2.76 | 101446 |
| 2023-03-14 | 2.95 | $2.81 | 88936 |
| 2023-03-13 | 2.97 | $2.70 | 95260 |
| 2023-03-10 | 3.00 | $2.82 | 100820 |
| 2023-03-09 | 3.02 | $2.93 | 98135 |
| 2023-03-08 | 3.03 | $3.03 | 82877 |
| 2023-03-07 | 3.03 | $3.04 | 62580 |
| 2023-03-06 | 3.02 | $3.03 | 72486 |
| 2023-03-03 | 3.02 | $3.04 | 26331 |
| 2023-03-02 | 3.02 | $3.01 | 77533 |
| 2023-03-01 | 3.02 | $3.02 | 147945 |
| 2023-02-28 | 3.02 | $3.05 | 44062 |
| 2023-02-27 | 3.02 | $3.05 | 111194 |
| 2023-02-24 | 3.02 | $3.03 | 73197 |
| 2023-02-23 | 3.02 | $3.04 | 63953 |
| 2023-02-22 | 3.01 | $3.02 | 82025 |
| 2023-02-21 | 3.01 | $3.01 | 101487 |
| 2023-02-17 | 3.01 | $3.01 | 31365 |
| 2023-02-16 | 3.01 | $3.00 | 31578 |
| 2023-02-15 | 3.01 | $3.02 | 102378 |
| 2023-02-14 | 3.01 | $3.01 | 97537 |
| 2023-02-13 | 3.01 | $3.01 | 118304 |
| 2023-02-10 | 3.02 | $2.99 | 17854 |
| 2023-02-09 | 3.02 | $3.00 | 142988 |
| 2023-02-08 | 3.02 | $3.02 | 12922 |
| 2023-02-07 | 3.02 | $3.02 | 70676 |
| 2023-02-06 | 3.02 | $3.01 | 49191 |
| 2023-02-03 | 3.02 | $3.03 | 53578 |
| 2023-02-02 | 3.02 | $3.10 | 142809 |
| 2023-02-01 | 3.01 | $3.06 | 99465 |
| 2023-01-31 | 3.01 | $3.01 | 183619 |
| 2023-01-30 | 3.01 | $3.01 | 85426 |
| 2023-01-27 | 3.00 | $3.04 | 156359 |
| 2023-01-26 | 3.00 | $3.03 | 150480 |
| 2023-01-25 | 3.00 | $3.02 | 67030 |
| 2023-01-24 | 3.00 | $3.04 | 162362 |
| 2023-01-23 | 2.99 | $3.06 | 232697 |
| 2023-01-20 | 2.98 | $3.04 | 92127 |
| 2023-01-19 | 2.98 | $3.01 | 48484 |
| 2023-01-18 | 2.97 | $3.01 | 96822 |
| 2023-01-17 | 2.97 | $3.03 | 41593 |
| 2023-01-13 | 2.96 | $3.03 | 83784 |
| 2023-01-12 | 2.96 | $3.00 | 129106 |
| 2023-01-11 | 2.95 | $2.98 | 134476 |
| 2023-01-10 | 2.95 | $3.00 | 20890 |
| 2023-01-09 | 2.95 | $3.00 | 46938 |
| 2023-01-06 | 2.94 | $2.96 | 186100 |
| 2023-01-05 | 2.94 | $2.95 | 24404 |
| 2023-01-04 | 2.94 | $2.96 | 26879 |
| 2023-01-03 | 2.93 | $2.95 | 35561 |
| 2022-12-30 | 2.93 | $2.93 | 71741 |
| 2022-12-29 | 2.93 | $2.92 | 76361 |
| 2022-12-28 | 2.93 | $2.83 | 99547 |
| 2022-12-27 | 2.95 | $2.86 | 70969 |
| 2022-12-23 | 2.95 | $2.87 | 160423 |
| 2022-12-22 | 2.96 | $2.85 | 198142 |
| 2022-12-21 | 2.98 | $2.86 | 232824 |
| 2022-12-20 | 2.99 | $2.87 | 199262 |
| 2022-12-19 | 3.00 | $2.97 | 345372 |
| 2022-12-16 | 3.00 | $2.94 | 45613 |
| 2022-12-15 | 3.01 | $2.96 | 23625 |
| 2022-12-14 | 3.01 | $2.98 | 49665 |
| 2022-12-13 | 3.02 | $2.97 | 86467 |
| 2022-12-12 | 3.02 | $2.99 | 20188 |
| 2022-12-09 | 3.03 | $2.97 | 36108 |
| 2022-12-08 | 3.03 | $2.99 | 73254 |
| 2022-12-07 | 3.04 | $3.01 | 31479 |
| 2022-12-06 | 3.04 | $2.97 | 40835 |
| 2022-12-05 | 3.05 | $3.02 | 48240 |
| 2022-12-02 | 3.05 | $3.07 | 32895 |
| 2022-12-01 | 3.05 | $3.07 | 78125 |
| 2022-11-30 | 3.05 | $3.04 | 50757 |
| 2022-11-29 | 3.05 | $3.06 | 48447 |
| 2022-11-28 | 3.04 | $3.06 | 32009 |
| 2022-11-25 | 3.04 | $3.11 | 36344 |
| 2022-11-23 | 3.04 | $3.10 | 122458 |
| 2022-11-22 | 3.03 | $3.01 | 70268 |
| 2022-11-21 | 3.03 | $3.02 | 20935 |
| 2022-11-18 | 3.03 | $3.05 | 73428 |
| 2022-11-17 | 3.03 | $3.03 | 109496 |
| 2022-11-16 | 3.03 | $3.12 | 76602 |
| 2022-11-15 | 3.02 | $3.12 | 191494 |
| 2022-11-14 | 3.01 | $3.17 | 137534 |
| 2022-11-11 | 2.99 | $3.16 | 158961 |
| 2022-11-10 | 2.98 | $3.14 | 113559 |
| 2022-11-09 | 2.96 | $3.02 | 103692 |
| 2022-11-08 | 2.95 | $3.11 | 128794 |
| 2022-11-07 | 2.94 | $3.01 | 36342 |
| 2022-11-04 | 2.93 | $3.01 | 72756 |
| 2022-11-03 | 2.92 | $2.96 | 20953 |
| 2022-11-02 | 2.92 | $2.93 | 34052 |
| 2022-11-01 | 2.92 | $3.01 | 35181 |
| 2022-10-31 | 2.91 | $3.04 | 88622 |
| 2022-10-28 | 2.89 | $3.02 | 36120 |
| 2022-10-27 | 2.88 | $3.01 | 53907 |
| 2022-10-26 | 2.87 | $2.93 | 49759 |
| 2022-10-25 | 2.86 | $2.88 | 33411 |
| 2022-10-24 | 2.86 | $2.85 | 14071 |
| 2022-10-21 | 2.86 | $2.83 | 8629 |
| 2022-10-20 | 2.86 | $2.84 | 65345 |
| 2022-10-19 | 2.86 | $2.84 | 20054 |
| 2022-10-18 | 2.87 | $2.86 | 63890 |
| 2022-10-17 | 2.87 | $2.80 | 11104 |
| 2022-10-14 | 2.87 | $2.80 | 27686 |
| 2022-10-13 | 2.88 | $2.89 | 40697 |
| 2022-10-12 | 2.88 | $2.82 | 18425 |
| 2022-10-11 | 2.89 | $2.82 | 77219 |
| 2022-10-10 | 2.89 | $2.73 | 40607 |
| 2022-10-07 | 2.91 | $2.73 | 39024 |
| 2022-10-06 | 2.93 | $2.82 | 52800 |
| 2022-10-05 | 2.94 | $2.84 | 35680 |
| 2022-10-04 | 2.95 | $2.93 | 54449 |
| 2022-10-03 | 2.96 | $2.88 | 48729 |
| 2022-09-30 | 2.96 | $2.72 | 76030 |
| 2022-09-29 | 2.99 | $2.68 | 83657 |
| 2022-09-28 | 3.02 | $2.80 | 39875 |
| 2022-09-27 | 3.05 | $2.70 | 71048 |
| 2022-09-26 | 3.08 | $2.69 | 174671 |
| 2022-09-23 | 3.12 | $2.89 | 105777 |
| 2022-09-22 | 3.15 | $2.98 | 140834 |
| 2022-09-21 | 3.17 | $3.08 | 29202 |
| 2022-09-20 | 3.18 | $3.10 | 32027 |
| 2022-09-19 | 3.18 | $3.12 | 42476 |
| 2022-09-16 | 3.19 | $3.06 | 176581 |
| 2022-09-15 | 3.20 | $3.15 | 25437 |
| 2022-09-14 | 3.21 | $3.11 | 76962 |
| 2022-09-13 | 3.22 | $3.12 | 30130 |
| 2022-09-12 | 3.23 | $3.19 | 28270 |
| 2022-09-09 | 3.24 | $3.19 | 61342 |
| 2022-09-08 | 3.24 | $3.20 | 22220 |
| 2022-09-07 | 3.24 | $3.18 | 69330 |
| 2022-09-06 | 3.25 | $3.18 | 54285 |
| 2022-09-02 | 3.26 | $3.21 | 20927 |
| 2022-09-01 | 3.26 | $3.21 | 22738 |
| 2022-08-31 | 3.27 | $3.20 | 91927 |
| 2022-08-30 | 3.28 | $3.22 | 36091 |
| 2022-08-29 | 3.28 | $3.24 | 39282 |
| 2022-08-26 | 3.29 | $3.27 | 49486 |
| 2022-08-25 | 3.29 | $3.38 | 55640 |
| 2022-08-24 | 3.28 | $3.35 | 103314 |
| 2022-08-23 | 3.27 | $3.24 | 26081 |
| 2022-08-22 | 3.27 | $3.25 | 9373 |
| 2022-08-19 | 3.28 | $3.27 | 56645 |
| 2022-08-18 | 3.28 | $3.30 | 21099 |
| 2022-08-17 | 3.27 | $3.30 | 37768 |
| 2022-08-16 | 3.27 | $3.37 | 57194 |
| 2022-08-15 | 3.26 | $3.42 | 19067 |
| 2022-08-12 | 3.25 | $3.39 | 65094 |
| 2022-08-11 | 3.23 | $3.39 | 98494 |
| 2022-08-10 | 3.21 | $3.40 | 95475 |
| 2022-08-09 | 3.19 | $3.38 | 101391 |
| 2022-08-08 | 3.17 | $3.30 | 70379 |
| 2022-08-05 | 3.16 | $3.13 | 6125 |
| 2022-08-04 | 3.16 | $3.11 | 39987 |
| 2022-08-03 | 3.17 | $3.08 | 141835 |
| 2022-08-02 | 3.18 | $3.09 | 143869 |
| 2022-08-01 | 3.19 | $3.19 | 97796 |
| 2022-07-29 | 3.19 | $3.17 | 121224 |
| 2022-07-28 | 3.19 | $3.22 | 51914 |
| 2022-07-27 | 3.19 | $3.16 | 51715 |
| 2022-07-26 | 3.19 | $3.19 | 41773 |
| 2022-07-25 | 3.19 | $3.21 | 47176 |
| 2022-07-22 | 3.19 | $3.23 | 47563 |
| 2022-07-21 | 3.18 | $3.28 | 66817 |
| 2022-07-20 | 3.17 | $3.22 | 101348 |
| 2022-07-19 | 3.17 | $3.13 | 45686 |
| 2022-07-18 | 3.17 | $3.11 | 47842 |
| 2022-07-15 | 3.18 | $3.08 | 40080 |
| 2022-07-14 | 3.19 | $3.05 | 37395 |
| 2022-07-13 | 3.20 | $3.15 | 36148 |
| 2022-07-12 | 3.20 | $3.14 | 36809 |
| 2022-07-11 | 3.21 | $3.15 | 64160 |
| 2022-07-08 | 3.22 | $3.20 | 49777 |
| 2022-07-07 | 3.22 | $3.19 | 63351 |
| 2022-07-06 | 3.22 | $3.12 | 28999 |
| 2022-07-05 | 3.23 | $3.15 | 41767 |
| 2022-07-01 | 3.24 | $3.16 | 79930 |
| 2022-06-30 | 3.25 | $3.25 | 58916 |
| 2022-06-29 | 3.25 | $3.22 | 25721 |
| 2022-06-28 | 3.26 | $3.24 | 96057 |
| 2022-06-27 | 3.26 | $3.09 | 68751 |
| 2022-06-24 | 3.27 | $3.24 | 62104 |
| 2022-06-23 | 3.28 | $3.23 | 92599 |
| 2022-06-22 | 3.28 | $3.04 | 59082 |
| 2022-06-21 | 3.31 | $3.02 | 93429 |
| 2022-06-17 | 3.34 | $3.03 | 159053 |
| 2022-06-16 | 3.37 | $3.02 | 108510 |
| 2022-06-15 | 3.41 | $3.18 | 62710 |
| 2022-06-14 | 3.43 | $3.12 | 70708 |
| 2022-06-13 | 3.47 | $3.24 | 71706 |
| 2022-06-10 | 3.49 | $3.53 | 39882 |
| 2022-06-09 | 3.49 | $3.60 | 28388 |
| 2022-06-08 | 3.47 | $3.65 | 37513 |
| 2022-06-07 | 3.45 | $3.63 | 61174 |
| 2022-06-06 | 3.44 | $3.50 | 142790 |
| 2022-06-03 | 3.43 | $3.54 | 50911 |
| 2022-06-02 | 3.42 | $3.54 | 22817 |
| 2022-06-01 | 3.40 | $3.58 | 61961 |
| 2022-05-31 | 3.39 | $3.49 | 42075 |
| 2022-05-27 | 3.38 | $3.51 | 26453 |
| 2022-05-26 | 3.36 | $3.52 | 91061 |
| 2022-05-25 | 3.34 | $3.44 | 23230 |
| 2022-05-24 | 3.33 | $3.42 | 53641 |
| 2022-05-23 | 3.33 | $3.47 | 94418 |
| 2022-05-20 | 3.31 | $3.38 | 40660 |
| 2022-05-19 | 3.30 | $3.38 | 70238 |
| 2022-05-18 | 3.30 | $3.45 | 49504 |
| 2022-05-17 | 3.28 | $3.58 | 82221 |
| 2022-05-16 | 3.25 | $3.62 | 123783 |
| 2022-05-13 | 3.21 | $3.44 | 248431 |
| 2022-05-12 | 3.18 | $2.90 | 124891 |
| 2022-05-11 | 3.21 | $3.02 | 139845 |
| 2022-05-10 | 3.23 | $3.02 | 96988 |
| 2022-05-09 | 3.26 | $3.06 | 100789 |
| 2022-05-06 | 3.28 | $3.10 | 167035 |
| 2022-05-05 | 3.30 | $3.19 | 79213 |
| 2022-05-04 | 3.31 | $3.21 | 100321 |
| 2022-05-03 | 3.32 | $3.25 | 146393 |
| 2022-05-02 | 3.32 | $3.13 | 219973 |
| 2022-04-29 | 3.34 | $3.05 | 133202 |
| 2022-04-28 | 3.38 | $3.22 | 133113 |
| 2022-04-27 | 3.39 | $3.18 | 119641 |
| 2022-04-26 | 3.41 | $3.22 | 82085 |
| 2022-04-25 | 3.43 | $3.34 | 90287 |
| 2022-04-22 | 3.44 | $3.40 | 56825 |
| 2022-04-21 | 3.45 | $3.42 | 34161 |
| 2022-04-20 | 3.45 | $3.50 | 126351 |
| 2022-04-19 | 3.45 | $3.44 | 112447 |
| 2022-04-18 | 3.45 | $3.46 | 153261 |
| 2022-04-14 | 3.45 | $3.34 | 47343 |
| 2022-04-13 | 3.46 | $3.36 | 95265 |
| 2022-04-12 | 3.47 | $3.35 | 66381 |
| 2022-04-11 | 3.48 | $3.42 | 70230 |
| 2022-04-08 | 3.49 | $3.47 | 47505 |
| 2022-04-07 | 3.49 | $3.48 | 73715 |
| 2022-04-06 | 3.49 | $3.48 | 96007 |
| 2022-04-05 | 3.49 | $3.50 | 54364 |
| 2022-04-04 | 3.49 | $3.55 | 62909 |
| 2022-04-01 | 3.48 | $3.49 | 278975 |
| 2022-03-31 | 3.48 | $3.47 | 50867 |
| 2022-03-30 | 3.48 | $3.49 | 59942 |
| 2022-03-29 | 3.48 | $3.54 | 45401 |
| 2022-03-28 | 3.47 | $3.55 | 97755 |
| 2022-03-25 | 3.46 | $3.50 | 25778 |
| 2022-03-24 | 3.46 | $3.51 | 41033 |
| 2022-03-23 | 3.46 | $3.46 | 65768 |
| 2022-03-22 | 3.46 | $3.44 | 71128 |
| 2022-03-21 | 3.46 | $3.43 | 118099 |
| 2022-03-18 | 3.46 | $3.42 | 226934 |
| 2022-03-17 | 3.46 | $3.52 | 72431 |
| 2022-03-16 | 3.46 | $3.55 | 58620 |
| 2022-03-15 | 3.45 | $3.50 | 75741 |
| 2022-03-14 | 3.44 | $3.56 | 89198 |
| 2022-03-11 | 3.43 | $3.61 | 99465 |
| 2022-03-10 | 3.41 | $3.51 | 51973 |
| 2022-03-09 | 3.40 | $3.51 | 108681 |
| 2022-03-08 | 3.39 | $3.47 | 128294 |
| 2022-03-07 | 3.38 | $3.57 | 139030 |
| 2022-03-04 | 3.36 | $3.50 | 113264 |
| 2022-03-03 | 3.35 | $3.48 | 175669 |
| 2022-03-02 | 3.33 | $3.33 | 98067 |
| 2022-03-01 | 3.33 | $3.20 | 98035 |
| 2022-02-28 | 3.35 | $3.20 | 64865 |
| 2022-02-25 | 3.36 | $3.24 | 71137 |
| 2022-02-24 | 3.38 | $3.25 | 218949 |
| 2022-02-23 | 3.39 | $3.22 | 87006 |
| 2022-02-22 | 3.41 | $3.29 | 112377 |
| 2022-02-18 | 3.42 | $3.38 | 150076 |
| 2022-02-17 | 3.42 | $3.37 | 43495 |
| 2022-02-16 | 3.43 | $3.42 | 57831 |
| 2022-02-15 | 3.43 | $3.40 | 53379 |
| 2022-02-14 | 3.43 | $3.34 | 98204 |
| 2022-02-11 | 3.44 | $3.39 | 44537 |
| 2022-02-10 | 3.45 | $3.47 | 111476 |
| 2022-02-09 | 3.45 | $3.42 | 84437 |
| 2022-02-08 | 3.45 | $3.44 | 61220 |
| 2022-02-07 | 3.45 | $3.47 | 73813 |
| 2022-02-04 | 3.45 | $3.42 | 117569 |
| 2022-02-03 | 3.45 | $3.42 | 88972 |
| 2022-02-02 | 3.46 | $3.43 | 26035 |
| 2022-02-01 | 3.46 | $3.44 | 84388 |
| 2022-01-31 | 3.46 | $3.43 | 110155 |
| 2022-01-28 | 3.47 | $3.31 | 67119 |
| 2022-01-27 | 3.48 | $3.31 | 112655 |
| 2022-01-26 | 3.50 | $3.39 | 73169 |
| 2022-01-25 | 3.51 | $3.44 | 94305 |
| 2022-01-24 | 3.52 | $3.36 | 185877 |
| 2022-01-21 | 3.54 | $3.41 | 142444 |
| 2022-01-20 | 3.55 | $3.48 | 112002 |
| 2022-01-19 | 3.56 | $3.47 | 99546 |
| 2022-01-18 | 3.57 | $3.52 | 40123 |
| 2022-01-14 | 3.57 | $3.58 | 55555 |
| 2022-01-13 | 3.57 | $3.58 | 59478 |
| 2022-01-12 | 3.57 | $3.59 | 69223 |
| 2022-01-11 | 3.57 | $3.61 | 61334 |
| 2022-01-10 | 3.56 | $3.57 | 92862 |
| 2022-01-07 | 3.56 | $3.59 | 101412 |
| 2022-01-06 | 3.56 | $3.58 | 68775 |
| 2022-01-05 | 3.56 | $3.53 | 83051 |
| 2022-01-04 | 3.56 | $3.58 | 68084 |
| 2022-01-03 | 3.56 | $3.56 | 60702 |
| 2021-12-31 | 3.56 | $3.50 | 179020 |
| 2021-12-30 | 3.57 | $3.49 | 165307 |
| 2021-12-29 | 3.57 | $3.50 | 80708 |
| 2021-12-28 | 3.58 | $3.53 | 155503 |
| 2021-12-27 | 3.59 | $3.54 | 153784 |
| 2021-12-23 | 3.59 | $3.56 | 189177 |
| 2021-12-22 | 3.60 | $3.53 | 279505 |
| 2021-12-21 | 3.60 | $3.50 | 172169 |
| 2021-12-20 | 3.61 | $3.41 | 234124 |
| 2021-12-17 | 3.64 | $3.49 | 186862 |
| 2021-12-16 | 3.65 | $3.52 | 112606 |
| 2021-12-15 | 3.66 | $3.49 | 362017 |
| 2021-12-14 | 3.68 | $3.57 | 83629 |
| 2021-12-13 | 3.70 | $3.64 | 112272 |
| 2021-12-10 | 3.70 | $3.69 | 111782 |
| 2021-12-09 | 3.70 | $3.70 | 86678 |
| 2021-12-08 | 3.70 | $3.65 | 130638 |
| 2021-12-07 | 3.71 | $3.63 | 99509 |
| 2021-12-06 | 3.72 | $3.66 | 285199 |
| 2021-12-03 | 3.72 | $3.65 | 114049 |
| 2021-12-02 | 3.73 | $3.67 | 178229 |
| 2021-12-01 | 3.74 | $3.59 | 164224 |
| 2021-11-30 | 3.75 | $3.62 | 260205 |
| 2021-11-29 | 3.76 | $3.67 | 270215 |
| 2021-11-26 | 3.77 | $3.71 | 95823 |
| 2021-11-24 | 3.78 | $3.75 | 208237 |
| 2021-11-23 | 3.78 | $3.68 | 131979 |
| 2021-11-22 | 3.80 | $3.68 | 213072 |
| 2021-11-19 | 3.81 | $3.71 | 111481 |
| 2021-11-18 | 3.82 | $3.72 | 142273 |
| 2021-11-17 | 3.83 | $3.74 | 158610 |
| 2021-11-16 | 3.84 | $3.75 | 280116 |
| 2021-11-15 | 3.85 | $3.82 | 80956 |
| 2021-11-12 | 3.85 | $3.82 | 225386 |
| 2021-11-11 | 3.85 | $3.85 | 187282 |
| 2021-11-10 | 3.85 | $3.81 | 679862 |
| 2021-11-09 | 3.86 | $3.85 | 121533 |
| 2021-11-08 | 3.86 | $3.87 | 72062 |
| 2021-11-05 | 3.86 | $3.83 | 97939 |
| 2021-11-04 | 3.86 | $3.85 | 110219 |
| 2021-11-03 | 3.86 | $3.86 | 74086 |
| 2021-11-02 | 3.86 | $3.87 | 79962 |
| 2021-11-01 | 3.86 | $3.88 | 87235 |
| 2021-10-29 | 3.86 | $3.84 | 40868 |
| 2021-10-28 | 3.86 | $3.87 | 65710 |
| 2021-10-27 | 3.86 | $3.90 | 93184 |
| 2021-10-26 | 3.86 | $3.88 | 191575 |
| 2021-10-25 | 3.85 | $3.84 | 129208 |
| 2021-10-22 | 3.85 | $3.92 | 129343 |
| 2021-10-21 | 3.85 | $3.90 | 177444 |
| 2021-10-20 | 3.84 | $3.93 | 39894 |
| 2021-10-19 | 3.83 | $3.92 | 58295 |
| 2021-10-18 | 3.82 | $3.94 | 122063 |
| 2021-10-15 | 3.81 | $3.93 | 184555 |
| 2021-10-14 | 3.80 | $3.99 | 481515 |
| 2021-10-13 | 3.78 | $3.87 | 111451 |
| 2021-10-12 | 3.77 | $3.88 | 171282 |
| 2021-10-11 | 3.76 | $3.85 | 253253 |
| 2021-10-08 | 3.75 | $3.78 | 215719 |
| 2021-10-07 | 3.74 | $3.75 | 109112 |
| 2021-10-06 | 3.74 | $3.73 | 46750 |
| 2021-10-05 | 3.75 | $3.73 | 91941 |
| 2021-10-04 | 3.75 | $3.70 | 113092 |
| 2021-10-01 | 3.75 | $3.71 | 58879 |
| 2021-09-30 | 3.76 | $3.70 | 52823 |
| 2021-09-29 | 3.76 | $3.71 | 186897 |
| 2021-09-28 | 3.77 | $3.76 | 118391 |
| 2021-09-27 | 3.77 | $3.76 | 84777 |
| 2021-09-24 | 3.77 | $3.78 | 48694 |
| 2021-09-23 | 3.77 | $3.78 | 90345 |
| 2021-09-22 | 3.77 | $3.77 | 195630 |
| 2021-09-21 | 3.77 | $3.72 | 67424 |
| 2021-09-20 | 3.77 | $3.71 | 208172 |
| 2021-09-17 | 3.78 | $3.77 | 143488 |
| 2021-09-16 | 3.78 | $3.76 | 158767 |
| 2021-09-15 | 3.78 | $3.77 | 78558 |
| 2021-09-14 | 3.78 | $3.79 | 88084 |
| 2021-09-13 | 3.78 | $3.82 | 125047 |
| 2021-09-10 | 3.78 | $3.74 | 104400 |
| 2021-09-09 | 3.78 | $3.77 | 101430 |
| 2021-09-08 | 3.79 | $3.76 | 59749 |
| 2021-09-07 | 3.79 | $3.78 | 158586 |
| 2021-09-03 | 3.79 | $3.85 | 115375 |
| 2021-09-02 | 3.78 | $3.78 | 105691 |
| 2021-09-01 | 3.78 | $3.74 | 196272 |
| 2021-08-31 | 3.79 | $3.73 | 124592 |
| 2021-08-30 | 3.80 | $3.78 | 242556 |
| 2021-08-27 | 3.80 | $3.75 | 122107 |
| 2021-08-26 | 3.80 | $3.78 | 100283 |
| 2021-08-25 | 3.80 | $3.76 | 141384 |
| 2021-08-24 | 3.81 | $3.79 | 85959 |
| 2021-08-23 | 3.81 | $3.77 | 85177 |
| 2021-08-20 | 3.81 | $3.73 | 167099 |
| 2021-08-19 | 3.82 | $3.68 | 117064 |
| 2021-08-18 | 3.84 | $3.76 | 52896 |
| 2021-08-17 | 3.85 | $3.77 | 94435 |
| 2021-08-16 | 3.86 | $3.80 | 70393 |
| 2021-08-13 | 3.86 | $3.84 | 176431 |
| 2021-08-12 | 3.86 | $3.83 | 47154 |
| 2021-08-11 | 3.87 | $3.86 | 74610 |
| 2021-08-10 | 3.87 | $3.85 | 113717 |
| 2021-08-09 | 3.87 | $3.84 | 70891 |
| 2021-08-06 | 3.87 | $3.86 | 178809 |
| 2021-08-05 | 3.87 | $3.80 | 78592 |
| 2021-08-04 | 3.88 | $3.78 | 162347 |
| 2021-08-03 | 3.89 | $3.81 | 107605 |
| 2021-08-02 | 3.90 | $3.84 | 77242 |
| 2021-07-30 | 3.91 | $3.86 | 157996 |
| 2021-07-29 | 3.91 | $3.98 | 113126 |
| 2021-07-28 | 3.91 | $3.97 | 810713 |
| 2021-07-27 | 3.90 | $3.91 | 554774 |
| 2021-07-26 | 3.90 | $3.92 | 167227 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
4.71
2023-12-13
Close Price
$4.84
Vol: 341106
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
2.59
Average
3.53
Maximum
4.71
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-12-13 | 4.71 | $4.84 | 341106 |
| 2023-12-12 | 4.69 | $4.77 | 238792 |
| 2023-12-11 | 4.68 | $4.75 | 280026 |
| 2023-12-08 | 4.67 | $4.72 | 342029 |
| 2023-12-07 | 4.66 | $4.63 | 776245 |
| 2023-12-06 | 4.66 | $4.60 | 193927 |
| 2023-12-05 | 4.67 | $4.68 | 116029 |
| 2023-12-04 | 4.66 | $4.72 | 91930 |
| 2023-12-01 | 4.65 | $4.78 | 178116 |
| 2023-11-30 | 4.63 | $4.69 | 292214 |
| 2023-11-29 | 4.62 | $4.69 | 280413 |
| 2023-11-28 | 4.60 | $4.67 | 61097 |
| 2023-11-27 | 4.58 | $4.65 | 133933 |
| 2023-11-24 | 4.57 | $4.68 | 21634 |
| 2023-11-22 | 4.54 | $4.65 | 86380 |
| 2023-11-21 | 4.52 | $4.61 | 203112 |
| 2023-11-20 | 4.50 | $4.65 | 135774 |
| 2023-11-17 | 4.47 | $4.64 | 64505 |
| 2023-11-16 | 4.45 | $4.62 | 100138 |
| 2023-11-15 | 4.42 | $4.68 | 105850 |
| 2023-11-14 | 4.38 | $4.68 | 217440 |
| 2023-11-13 | 4.35 | $4.50 | 44584 |
| 2023-11-10 | 4.33 | $4.53 | 76297 |
| 2023-11-09 | 4.30 | $4.40 | 594497 |
| 2023-11-08 | 4.29 | $4.45 | 176037 |
| 2023-11-07 | 4.28 | $4.47 | 49314 |
| 2023-11-06 | 4.26 | $4.47 | 75497 |
| 2023-11-03 | 4.24 | $4.47 | 156407 |
| 2023-11-02 | 4.22 | $4.36 | 73534 |
| 2023-11-01 | 4.22 | $4.23 | 35146 |
| 2023-10-31 | 4.22 | $4.15 | 42938 |
| 2023-10-30 | 4.23 | $4.08 | 50214 |
| 2023-10-27 | 4.25 | $4.13 | 137175 |
| 2023-10-26 | 4.26 | $4.13 | 170282 |
| 2023-10-25 | 4.28 | $4.07 | 161950 |
| 2023-10-24 | 4.30 | $4.16 | 868334 |
| 2023-10-23 | 4.31 | $3.97 | 750521 |
| 2023-10-20 | 4.34 | $4.29 | 32689 |
| 2023-10-19 | 4.35 | $4.31 | 53289 |
| 2023-10-18 | 4.35 | $4.36 | 112094 |
| 2023-10-17 | 4.35 | $4.47 | 70483 |
| 2023-10-16 | 4.33 | $4.42 | 73594 |
| 2023-10-13 | 4.32 | $4.36 | 66423 |
| 2023-10-12 | 4.32 | $4.41 | 50013 |
| 2023-10-11 | 4.32 | $4.47 | 84075 |
| 2023-10-10 | 4.31 | $4.42 | 55501 |
| 2023-10-09 | 4.30 | $4.38 | 70217 |
| 2023-10-06 | 4.30 | $4.29 | 75466 |
| 2023-10-05 | 4.31 | $4.27 | 82952 |
| 2023-10-04 | 4.33 | $4.19 | 63842 |
| 2023-10-03 | 4.35 | $4.16 | 98330 |
| 2023-10-02 | 4.38 | $4.22 | 78680 |
| 2023-09-29 | 4.41 | $4.28 | 115913 |
| 2023-09-28 | 4.43 | $4.21 | 58488 |
| 2023-09-27 | 4.45 | $4.21 | 75171 |
| 2023-09-26 | 4.49 | $4.23 | 137550 |
| 2023-09-25 | 4.52 | $4.39 | 87155 |
| 2023-09-22 | 4.53 | $4.37 | 84123 |
| 2023-09-21 | 4.55 | $4.30 | 163544 |
| 2023-09-20 | 4.57 | $4.49 | 97884 |
| 2023-09-19 | 4.58 | $4.59 | 66475 |
| 2023-09-18 | 4.58 | $4.50 | 232010 |
| 2023-09-15 | 4.58 | $4.59 | 160235 |
| 2023-09-14 | 4.58 | $4.60 | 222700 |
| 2023-09-13 | 4.57 | $4.55 | 237487 |
| 2023-09-12 | 4.57 | $4.59 | 50217 |
| 2023-09-11 | 4.56 | $4.62 | 69320 |
| 2023-09-08 | 4.55 | $4.72 | 98323 |
| 2023-09-07 | 4.53 | $4.56 | 29267 |
| 2023-09-06 | 4.52 | $4.57 | 28389 |
| 2023-09-05 | 4.51 | $4.58 | 176144 |
| 2023-09-01 | 4.51 | $4.58 | 45797 |
| 2023-08-31 | 4.50 | $4.62 | 26937 |
| 2023-08-30 | 4.48 | $4.61 | 44772 |
| 2023-08-29 | 4.47 | $4.62 | 39900 |
| 2023-08-28 | 4.46 | $4.57 | 59885 |
| 2023-08-25 | 4.45 | $4.47 | 32386 |
| 2023-08-24 | 4.45 | $4.44 | 52235 |
| 2023-08-23 | 4.45 | $4.46 | 157097 |
| 2023-08-22 | 4.46 | $4.37 | 61557 |
| 2023-08-21 | 4.47 | $4.39 | 44817 |
| 2023-08-18 | 4.49 | $4.39 | 61147 |
| 2023-08-17 | 4.50 | $4.40 | 40345 |
| 2023-08-16 | 4.52 | $4.40 | 92177 |
| 2023-08-15 | 4.54 | $4.46 | 63122 |
| 2023-08-14 | 4.55 | $4.48 | 48898 |
| 2023-08-11 | 4.57 | $4.51 | 52304 |
| 2023-08-10 | 4.58 | $4.51 | 48221 |
| 2023-08-09 | 4.59 | $4.46 | 50739 |
| 2023-08-08 | 4.61 | $4.51 | 311998 |
| 2023-08-07 | 4.62 | $4.53 | 205341 |
| 2023-08-04 | 4.63 | $4.51 | 269914 |
| 2023-08-03 | 4.65 | $4.43 | 289165 |
| 2023-08-02 | 4.67 | $4.55 | 131833 |
| 2023-08-01 | 4.68 | $4.57 | 446808 |
| 2023-07-31 | 4.68 | $4.61 | 184215 |
| 2023-07-28 | 4.69 | $4.66 | 404146 |
| 2023-07-27 | 4.69 | $4.65 | 72620 |
| 2023-07-26 | 4.68 | $4.77 | 44614 |
| 2023-07-25 | 4.67 | $4.70 | 95990 |
| 2023-07-24 | 4.66 | $4.69 | 162970 |
| 2023-07-21 | 4.65 | $4.76 | 66844 |
| 2023-07-20 | 4.63 | $4.80 | 131103 |
| 2023-07-19 | 4.61 | $4.78 | 153105 |
| 2023-07-18 | 4.58 | $4.75 | 254942 |
| 2023-07-17 | 4.56 | $4.68 | 237244 |
| 2023-07-14 | 4.54 | $4.66 | 392217 |
| 2023-07-13 | 4.52 | $4.67 | 392132 |
| 2023-07-12 | 4.50 | $4.63 | 377163 |
| 2023-07-11 | 4.49 | $4.63 | 387628 |
| 2023-07-10 | 4.47 | $4.57 | 371088 |
| 2023-07-07 | 4.45 | $4.51 | 342192 |
| 2023-07-06 | 4.44 | $4.40 | 108249 |
| 2023-07-05 | 4.44 | $4.46 | 173662 |
| 2023-07-03 | 4.43 | $4.54 | 209762 |
| 2023-06-30 | 4.41 | $4.63 | 963066 |
| 2023-06-29 | 4.39 | $4.60 | 215883 |
| 2023-06-28 | 4.36 | $4.51 | 283553 |
| 2023-06-27 | 4.34 | $4.48 | 195645 |
| 2023-06-26 | 4.31 | $4.39 | 129406 |
| 2023-06-23 | 4.28 | $4.29 | 105990 |
| 2023-06-22 | 4.26 | $4.36 | 177062 |
| 2023-06-21 | 4.22 | $4.41 | 310829 |
| 2023-06-20 | 4.17 | $4.29 | 432205 |
| 2023-06-16 | 4.12 | $4.21 | 1.5M |
| 2023-06-15 | 4.07 | $4.43 | 303908 |
| 2023-06-14 | 3.99 | $4.37 | 258671 |
| 2023-06-13 | 3.91 | $4.39 | 275021 |
| 2023-06-12 | 3.82 | $4.37 | 290950 |
| 2023-06-09 | 3.72 | $4.29 | 195203 |
| 2023-06-08 | 3.62 | $4.31 | 403106 |
| 2023-06-07 | 3.51 | $4.28 | 327183 |
| 2023-06-06 | 3.40 | $4.23 | 480813 |
| 2023-06-05 | 3.28 | $4.14 | 485318 |
| 2023-06-02 | 3.16 | $4.15 | 1.5M |
| 2023-06-01 | 3.04 | $4.13 | 1.2M |
| 2023-05-31 | 2.91 | $4.07 | 707248 |
| 2023-05-30 | 2.78 | $4.06 | 5.1M |
| 2023-05-26 | 2.64 | $2.75 | 65071 |
| 2023-05-25 | 2.63 | $2.70 | 594030 |
| 2023-05-24 | 2.62 | $2.71 | 135268 |
| 2023-05-23 | 2.61 | $2.73 | 164077 |
| 2023-05-22 | 2.59 | $2.66 | 1.2M |
| 2023-05-19 | 2.59 | $2.59 | 109383 |
| 2023-05-18 | 2.59 | $2.58 | 68325 |
| 2023-05-17 | 2.59 | $2.59 | 38051 |
| 2023-05-16 | 2.59 | $2.57 | 59139 |
| 2023-05-15 | 2.59 | $2.56 | 58378 |
| 2023-05-12 | 2.60 | $2.60 | 23654 |
| 2023-05-11 | 2.60 | $2.56 | 16024 |
| 2023-05-10 | 2.60 | $2.61 | 18659 |
| 2023-05-09 | 2.60 | $2.63 | 29509 |
| 2023-05-08 | 2.60 | $2.60 | 34606 |
| 2023-05-05 | 2.60 | $2.59 | 89544 |
| 2023-05-04 | 2.60 | $2.57 | 78487 |
| 2023-05-03 | 2.61 | $2.57 | 43593 |
| 2023-05-02 | 2.62 | $2.59 | 47160 |
| 2023-05-01 | 2.62 | $2.60 | 32605 |
| 2023-04-28 | 2.63 | $2.61 | 37593 |
| 2023-04-27 | 2.63 | $2.61 | 38806 |
| 2023-04-26 | 2.64 | $2.60 | 53552 |
| 2023-04-25 | 2.65 | $2.58 | 26594 |
| 2023-04-24 | 2.66 | $2.61 | 25862 |
| 2023-04-21 | 2.67 | $2.60 | 34318 |
| 2023-04-20 | 2.68 | $2.63 | 19844 |
| 2023-04-19 | 2.68 | $2.63 | 115269 |
| 2023-04-18 | 2.69 | $2.58 | 60423 |
| 2023-04-17 | 2.70 | $2.61 | 36003 |
| 2023-04-14 | 2.71 | $2.63 | 23054 |
| 2023-04-13 | 2.72 | $2.61 | 118655 |
| 2023-04-12 | 2.74 | $2.67 | 24059 |
| 2023-04-11 | 2.74 | $2.69 | 48485 |
| 2023-04-10 | 2.75 | $2.72 | 19315 |
| 2023-04-06 | 2.75 | $2.73 | 74303 |
| 2023-04-05 | 2.75 | $2.81 | 152322 |
| 2023-04-04 | 2.75 | $2.77 | 41694 |
| 2023-04-03 | 2.75 | $2.80 | 47803 |
| 2023-03-31 | 2.75 | $2.86 | 298040 |
| 2023-03-30 | 2.75 | $2.74 | 37127 |
| 2023-03-29 | 2.75 | $2.68 | 24317 |
| 2023-03-28 | 2.77 | $2.67 | 65169 |
| 2023-03-27 | 2.79 | $2.73 | 21567 |
| 2023-03-24 | 2.80 | $2.69 | 41406 |
| 2023-03-23 | 2.82 | $2.67 | 61101 |
| 2023-03-22 | 2.84 | $2.72 | 33831 |
| 2023-03-21 | 2.86 | $2.77 | 52430 |
| 2023-03-20 | 2.88 | $2.77 | 35662 |
| 2023-03-17 | 2.89 | $2.73 | 73350 |
| 2023-03-16 | 2.92 | $2.81 | 71223 |
| 2023-03-15 | 2.93 | $2.76 | 101446 |
| 2023-03-14 | 2.95 | $2.81 | 88936 |
| 2023-03-13 | 2.97 | $2.70 | 95260 |
| 2023-03-10 | 3.00 | $2.82 | 100820 |
| 2023-03-09 | 3.02 | $2.93 | 98135 |
| 2023-03-08 | 3.03 | $3.03 | 82877 |
| 2023-03-07 | 3.03 | $3.04 | 62580 |
| 2023-03-06 | 3.02 | $3.03 | 72486 |
| 2023-03-03 | 3.02 | $3.04 | 26331 |
| 2023-03-02 | 3.02 | $3.01 | 77533 |
| 2023-03-01 | 3.02 | $3.02 | 147945 |
| 2023-02-28 | 3.02 | $3.05 | 44062 |
| 2023-02-27 | 3.02 | $3.05 | 111194 |
| 2023-02-24 | 3.02 | $3.03 | 73197 |
| 2023-02-23 | 3.02 | $3.04 | 63953 |
| 2023-02-22 | 3.02 | $3.02 | 82025 |
| 2023-02-21 | 3.02 | $3.01 | 101487 |
| 2023-02-17 | 3.02 | $3.01 | 31365 |
| 2023-02-16 | 3.02 | $3.00 | 31578 |
| 2023-02-15 | 3.02 | $3.02 | 102378 |
| 2023-02-14 | 3.02 | $3.01 | 97537 |
| 2023-02-13 | 3.02 | $3.01 | 118304 |
| 2023-02-10 | 3.03 | $2.99 | 17854 |
| 2023-02-09 | 3.03 | $3.00 | 142988 |
| 2023-02-08 | 3.03 | $3.02 | 12922 |
| 2023-02-07 | 3.03 | $3.02 | 70676 |
| 2023-02-06 | 3.03 | $3.01 | 49191 |
| 2023-02-03 | 3.03 | $3.03 | 53578 |
| 2023-02-02 | 3.03 | $3.10 | 142809 |
| 2023-02-01 | 3.02 | $3.06 | 99465 |
| 2023-01-31 | 3.02 | $3.01 | 183619 |
| 2023-01-30 | 3.02 | $3.01 | 85426 |
| 2023-01-27 | 3.02 | $3.04 | 156359 |
| 2023-01-26 | 3.01 | $3.03 | 150480 |
| 2023-01-25 | 3.01 | $3.02 | 67030 |
| 2023-01-24 | 3.00 | $3.04 | 162362 |
| 2023-01-23 | 3.00 | $3.06 | 232697 |
| 2023-01-20 | 2.99 | $3.04 | 92127 |
| 2023-01-19 | 2.98 | $3.01 | 48484 |
| 2023-01-18 | 2.97 | $3.01 | 96822 |
| 2023-01-17 | 2.96 | $3.03 | 41593 |
| 2023-01-13 | 2.95 | $3.03 | 83784 |
| 2023-01-12 | 2.94 | $3.00 | 129106 |
| 2023-01-11 | 2.94 | $2.98 | 134476 |
| 2023-01-10 | 2.93 | $3.00 | 20890 |
| 2023-01-09 | 2.93 | $3.00 | 46938 |
| 2023-01-06 | 2.92 | $2.96 | 186100 |
| 2023-01-05 | 2.92 | $2.95 | 24404 |
| 2023-01-04 | 2.92 | $2.96 | 26879 |
| 2023-01-03 | 2.91 | $2.95 | 35561 |
| 2022-12-30 | 2.91 | $2.93 | 71741 |
| 2022-12-29 | 2.91 | $2.92 | 76361 |
| 2022-12-28 | 2.92 | $2.83 | 99547 |
| 2022-12-27 | 2.93 | $2.86 | 70969 |
| 2022-12-23 | 2.94 | $2.87 | 160423 |
| 2022-12-22 | 2.95 | $2.85 | 198142 |
| 2022-12-21 | 2.97 | $2.86 | 232824 |
| 2022-12-20 | 2.98 | $2.87 | 199262 |
| 2022-12-19 | 2.99 | $2.97 | 345372 |
| 2022-12-16 | 3.00 | $2.94 | 45613 |
| 2022-12-15 | 3.01 | $2.96 | 23625 |
| 2022-12-14 | 3.01 | $2.98 | 49665 |
| 2022-12-13 | 3.02 | $2.97 | 86467 |
| 2022-12-12 | 3.03 | $2.99 | 20188 |
| 2022-12-09 | 3.03 | $2.97 | 36108 |
| 2022-12-08 | 3.04 | $2.99 | 73254 |
| 2022-12-07 | 3.05 | $3.01 | 31479 |
| 2022-12-06 | 3.06 | $2.97 | 40835 |
| 2022-12-05 | 3.07 | $3.02 | 48240 |
| 2022-12-02 | 3.07 | $3.07 | 32895 |
| 2022-12-01 | 3.07 | $3.07 | 78125 |
| 2022-11-30 | 3.07 | $3.04 | 50757 |
| 2022-11-29 | 3.07 | $3.06 | 48447 |
| 2022-11-28 | 3.07 | $3.06 | 32009 |
| 2022-11-25 | 3.07 | $3.11 | 36344 |
| 2022-11-23 | 3.07 | $3.10 | 122458 |
| 2022-11-22 | 3.06 | $3.01 | 70268 |
| 2022-11-21 | 3.06 | $3.02 | 20935 |
| 2022-11-18 | 3.06 | $3.05 | 73428 |
| 2022-11-17 | 3.06 | $3.03 | 109496 |
| 2022-11-16 | 3.06 | $3.12 | 76602 |
| 2022-11-15 | 3.05 | $3.12 | 191494 |
| 2022-11-14 | 3.03 | $3.17 | 137534 |
| 2022-11-11 | 3.01 | $3.16 | 158961 |
| 2022-11-10 | 2.99 | $3.14 | 113559 |
| 2022-11-09 | 2.97 | $3.02 | 103692 |
| 2022-11-08 | 2.96 | $3.11 | 128794 |
| 2022-11-07 | 2.95 | $3.01 | 36342 |
| 2022-11-04 | 2.93 | $3.01 | 72756 |
| 2022-11-03 | 2.92 | $2.96 | 20953 |
| 2022-11-02 | 2.91 | $2.93 | 34052 |
| 2022-11-01 | 2.91 | $3.01 | 35181 |
| 2022-10-31 | 2.89 | $3.04 | 88622 |
| 2022-10-28 | 2.88 | $3.02 | 36120 |
| 2022-10-27 | 2.86 | $3.01 | 53907 |
| 2022-10-26 | 2.84 | $2.93 | 49759 |
| 2022-10-25 | 2.83 | $2.88 | 33411 |
| 2022-10-24 | 2.82 | $2.85 | 14071 |
| 2022-10-21 | 2.82 | $2.83 | 8629 |
| 2022-10-20 | 2.82 | $2.84 | 65345 |
| 2022-10-19 | 2.81 | $2.84 | 20054 |
| 2022-10-18 | 2.81 | $2.86 | 63890 |
| 2022-10-17 | 2.81 | $2.80 | 11104 |
| 2022-10-14 | 2.82 | $2.80 | 27686 |
| 2022-10-13 | 2.82 | $2.89 | 40697 |
| 2022-10-12 | 2.82 | $2.82 | 18425 |
| 2022-10-11 | 2.83 | $2.82 | 77219 |
| 2022-10-10 | 2.84 | $2.73 | 40607 |
| 2022-10-07 | 2.85 | $2.73 | 39024 |
| 2022-10-06 | 2.88 | $2.82 | 52800 |
| 2022-10-05 | 2.89 | $2.84 | 35680 |
| 2022-10-04 | 2.90 | $2.93 | 54449 |
| 2022-10-03 | 2.91 | $2.88 | 48729 |
| 2022-09-30 | 2.92 | $2.72 | 76030 |
| 2022-09-29 | 2.95 | $2.68 | 83657 |
| 2022-09-28 | 2.99 | $2.80 | 39875 |
| 2022-09-27 | 3.02 | $2.70 | 71048 |
| 2022-09-26 | 3.06 | $2.69 | 174671 |
| 2022-09-23 | 3.10 | $2.89 | 105777 |
| 2022-09-22 | 3.13 | $2.98 | 140834 |
| 2022-09-21 | 3.15 | $3.08 | 29202 |
| 2022-09-20 | 3.16 | $3.10 | 32027 |
| 2022-09-19 | 3.17 | $3.12 | 42476 |
| 2022-09-16 | 3.18 | $3.06 | 176581 |
| 2022-09-15 | 3.19 | $3.15 | 25437 |
| 2022-09-14 | 3.20 | $3.11 | 76962 |
| 2022-09-13 | 3.21 | $3.12 | 30130 |
| 2022-09-12 | 3.23 | $3.19 | 28270 |
| 2022-09-09 | 3.23 | $3.19 | 61342 |
| 2022-09-08 | 3.24 | $3.20 | 22220 |
| 2022-09-07 | 3.25 | $3.18 | 69330 |
| 2022-09-06 | 3.26 | $3.18 | 54285 |
| 2022-09-02 | 3.27 | $3.21 | 20927 |
| 2022-09-01 | 3.28 | $3.21 | 22738 |
| 2022-08-31 | 3.29 | $3.20 | 91927 |
| 2022-08-30 | 3.30 | $3.22 | 36091 |
| 2022-08-29 | 3.31 | $3.24 | 39282 |
| 2022-08-26 | 3.31 | $3.27 | 49486 |
| 2022-08-25 | 3.31 | $3.38 | 55640 |
| 2022-08-24 | 3.30 | $3.35 | 103314 |
| 2022-08-23 | 3.29 | $3.24 | 26081 |
| 2022-08-22 | 3.29 | $3.25 | 9373 |
| 2022-08-19 | 3.29 | $3.27 | 56645 |
| 2022-08-18 | 3.29 | $3.30 | 21099 |
| 2022-08-17 | 3.29 | $3.30 | 37768 |
| 2022-08-16 | 3.28 | $3.37 | 57194 |
| 2022-08-15 | 3.27 | $3.42 | 19067 |
| 2022-08-12 | 3.25 | $3.39 | 65094 |
| 2022-08-11 | 3.23 | $3.39 | 98494 |
| 2022-08-10 | 3.21 | $3.40 | 95475 |
| 2022-08-09 | 3.19 | $3.38 | 101391 |
| 2022-08-08 | 3.17 | $3.30 | 70379 |
| 2022-08-05 | 3.16 | $3.13 | 6125 |
| 2022-08-04 | 3.16 | $3.11 | 39987 |
| 2022-08-03 | 3.16 | $3.08 | 141835 |
| 2022-08-02 | 3.17 | $3.09 | 143869 |
| 2022-08-01 | 3.18 | $3.19 | 97796 |
| 2022-07-29 | 3.18 | $3.17 | 121224 |
| 2022-07-28 | 3.18 | $3.22 | 51914 |
| 2022-07-27 | 3.17 | $3.16 | 51715 |
| 2022-07-26 | 3.17 | $3.19 | 41773 |
| 2022-07-25 | 3.17 | $3.21 | 47176 |
| 2022-07-22 | 3.17 | $3.23 | 47563 |
| 2022-07-21 | 3.16 | $3.28 | 66817 |
| 2022-07-20 | 3.15 | $3.22 | 101348 |
| 2022-07-19 | 3.14 | $3.13 | 45686 |
| 2022-07-18 | 3.14 | $3.11 | 47842 |
| 2022-07-15 | 3.15 | $3.08 | 40080 |
| 2022-07-14 | 3.15 | $3.05 | 37395 |
| 2022-07-13 | 3.16 | $3.15 | 36148 |
| 2022-07-12 | 3.16 | $3.14 | 36809 |
| 2022-07-11 | 3.16 | $3.15 | 64160 |
| 2022-07-08 | 3.17 | $3.20 | 49777 |
| 2022-07-07 | 3.17 | $3.19 | 63351 |
| 2022-07-06 | 3.18 | $3.12 | 28999 |
| 2022-07-05 | 3.19 | $3.15 | 41767 |
| 2022-07-01 | 3.20 | $3.16 | 79930 |
| 2022-06-30 | 3.21 | $3.25 | 58916 |
| 2022-06-29 | 3.22 | $3.22 | 25721 |
| 2022-06-28 | 3.23 | $3.24 | 96057 |
| 2022-06-27 | 3.24 | $3.09 | 68751 |
| 2022-06-24 | 3.26 | $3.24 | 62104 |
| 2022-06-23 | 3.28 | $3.23 | 92599 |
| 2022-06-22 | 3.29 | $3.04 | 59082 |
| 2022-06-21 | 3.33 | $3.02 | 93429 |
| 2022-06-17 | 3.36 | $3.03 | 159053 |
| 2022-06-16 | 3.40 | $3.02 | 108510 |
| 2022-06-15 | 3.44 | $3.18 | 62710 |
| 2022-06-14 | 3.47 | $3.12 | 70708 |
| 2022-06-13 | 3.51 | $3.24 | 71706 |
| 2022-06-10 | 3.53 | $3.53 | 39882 |
| 2022-06-09 | 3.53 | $3.60 | 28388 |
| 2022-06-08 | 3.52 | $3.65 | 37513 |
| 2022-06-07 | 3.49 | $3.63 | 61174 |
| 2022-06-06 | 3.47 | $3.50 | 142790 |
| 2022-06-03 | 3.46 | $3.54 | 50911 |
| 2022-06-02 | 3.44 | $3.54 | 22817 |
| 2022-06-01 | 3.42 | $3.58 | 61961 |
| 2022-05-31 | 3.40 | $3.49 | 42075 |
| 2022-05-27 | 3.38 | $3.51 | 26453 |
| 2022-05-26 | 3.36 | $3.52 | 91061 |
| 2022-05-25 | 3.34 | $3.44 | 23230 |
| 2022-05-24 | 3.32 | $3.42 | 53641 |
| 2022-05-23 | 3.30 | $3.47 | 94418 |
| 2022-05-20 | 3.28 | $3.38 | 40660 |
| 2022-05-19 | 3.26 | $3.38 | 70238 |
| 2022-05-18 | 3.25 | $3.45 | 49504 |
| 2022-05-17 | 3.23 | $3.58 | 82221 |
| 2022-05-16 | 3.20 | $3.62 | 123783 |
| 2022-05-13 | 3.16 | $3.44 | 248431 |
| 2022-05-12 | 3.14 | $2.90 | 124891 |
| 2022-05-11 | 3.17 | $3.02 | 139845 |
| 2022-05-10 | 3.20 | $3.02 | 96988 |
| 2022-05-09 | 3.22 | $3.06 | 100789 |
| 2022-05-06 | 3.24 | $3.10 | 167035 |
| 2022-05-05 | 3.27 | $3.19 | 79213 |
| 2022-05-04 | 3.28 | $3.21 | 100321 |
| 2022-05-03 | 3.29 | $3.25 | 146393 |
| 2022-05-02 | 3.30 | $3.13 | 219973 |
| 2022-04-29 | 3.33 | $3.05 | 133202 |
| 2022-04-28 | 3.36 | $3.22 | 133113 |
| 2022-04-27 | 3.38 | $3.18 | 119641 |
| 2022-04-26 | 3.41 | $3.22 | 82085 |
| 2022-04-25 | 3.43 | $3.34 | 90287 |
| 2022-04-22 | 3.44 | $3.40 | 56825 |
| 2022-04-21 | 3.45 | $3.42 | 34161 |
| 2022-04-20 | 3.45 | $3.50 | 126351 |
| 2022-04-19 | 3.45 | $3.44 | 112447 |
| 2022-04-18 | 3.45 | $3.46 | 153261 |
| 2022-04-14 | 3.45 | $3.34 | 47343 |
| 2022-04-13 | 3.46 | $3.36 | 95265 |
| 2022-04-12 | 3.47 | $3.35 | 66381 |
| 2022-04-11 | 3.49 | $3.42 | 70230 |
| 2022-04-08 | 3.49 | $3.47 | 47505 |
| 2022-04-07 | 3.50 | $3.48 | 73715 |
| 2022-04-06 | 3.50 | $3.48 | 96007 |
| 2022-04-05 | 3.50 | $3.50 | 54364 |
| 2022-04-04 | 3.50 | $3.55 | 62909 |
| 2022-04-01 | 3.50 | $3.49 | 278975 |
| 2022-03-31 | 3.50 | $3.47 | 50867 |
| 2022-03-30 | 3.50 | $3.49 | 59942 |
| 2022-03-29 | 3.50 | $3.54 | 45401 |
| 2022-03-28 | 3.50 | $3.55 | 97755 |
| 2022-03-25 | 3.49 | $3.50 | 25778 |
| 2022-03-24 | 3.48 | $3.51 | 41033 |
| 2022-03-23 | 3.48 | $3.46 | 65768 |
| 2022-03-22 | 3.47 | $3.44 | 71128 |
| 2022-03-21 | 3.47 | $3.43 | 118099 |
| 2022-03-18 | 3.47 | $3.42 | 226934 |
| 2022-03-17 | 3.47 | $3.52 | 72431 |
| 2022-03-16 | 3.46 | $3.55 | 58620 |
| 2022-03-15 | 3.45 | $3.50 | 75741 |
| 2022-03-14 | 3.43 | $3.56 | 89198 |
| 2022-03-11 | 3.42 | $3.61 | 99465 |
| 2022-03-10 | 3.40 | $3.51 | 51973 |
| 2022-03-09 | 3.38 | $3.51 | 108681 |
| 2022-03-08 | 3.37 | $3.47 | 128294 |
| 2022-03-07 | 3.36 | $3.57 | 139030 |
| 2022-03-04 | 3.34 | $3.50 | 113264 |
| 2022-03-03 | 3.33 | $3.48 | 175669 |
| 2022-03-02 | 3.31 | $3.33 | 98067 |
| 2022-03-01 | 3.32 | $3.20 | 98035 |
| 2022-02-28 | 3.33 | $3.20 | 64865 |
| 2022-02-25 | 3.35 | $3.24 | 71137 |
| 2022-02-24 | 3.36 | $3.25 | 218949 |
| 2022-02-23 | 3.38 | $3.22 | 87006 |
| 2022-02-22 | 3.39 | $3.29 | 112377 |
| 2022-02-18 | 3.41 | $3.38 | 150076 |
| 2022-02-17 | 3.41 | $3.37 | 43495 |
| 2022-02-16 | 3.41 | $3.42 | 57831 |
| 2022-02-15 | 3.41 | $3.40 | 53379 |
| 2022-02-14 | 3.41 | $3.34 | 98204 |
| 2022-02-11 | 3.42 | $3.39 | 44537 |
| 2022-02-10 | 3.43 | $3.47 | 111476 |
| 2022-02-09 | 3.42 | $3.42 | 84437 |
| 2022-02-08 | 3.43 | $3.44 | 61220 |
| 2022-02-07 | 3.43 | $3.47 | 73813 |
| 2022-02-04 | 3.43 | $3.42 | 117569 |
| 2022-02-03 | 3.43 | $3.42 | 88972 |
| 2022-02-02 | 3.44 | $3.43 | 26035 |
| 2022-02-01 | 3.44 | $3.44 | 84388 |
| 2022-01-31 | 3.45 | $3.43 | 110155 |
| 2022-01-28 | 3.46 | $3.31 | 67119 |
| 2022-01-27 | 3.48 | $3.31 | 112655 |
| 2022-01-26 | 3.49 | $3.39 | 73169 |
| 2022-01-25 | 3.51 | $3.44 | 94305 |
| 2022-01-24 | 3.52 | $3.36 | 185877 |
| 2022-01-21 | 3.53 | $3.41 | 142444 |
| 2022-01-20 | 3.55 | $3.48 | 112002 |
| 2022-01-19 | 3.55 | $3.47 | 99546 |
| 2022-01-18 | 3.56 | $3.52 | 40123 |
| 2022-01-14 | 3.56 | $3.58 | 55555 |
| 2022-01-13 | 3.56 | $3.58 | 59478 |
| 2022-01-12 | 3.55 | $3.59 | 69223 |
| 2022-01-11 | 3.55 | $3.61 | 61334 |
| 2022-01-10 | 3.54 | $3.57 | 92862 |
| 2022-01-07 | 3.54 | $3.59 | 101412 |
| 2022-01-06 | 3.53 | $3.58 | 68775 |
| 2022-01-05 | 3.53 | $3.53 | 83051 |
| 2022-01-04 | 3.53 | $3.58 | 68084 |
| 2022-01-03 | 3.53 | $3.56 | 60702 |
| 2021-12-31 | 3.53 | $3.50 | 179020 |
| 2021-12-30 | 3.54 | $3.49 | 165307 |
| 2021-12-29 | 3.55 | $3.50 | 80708 |
| 2021-12-28 | 3.55 | $3.53 | 155503 |
| 2021-12-27 | 3.56 | $3.54 | 153784 |
| 2021-12-23 | 3.56 | $3.56 | 189177 |
| 2021-12-22 | 3.57 | $3.53 | 279505 |
| 2021-12-21 | 3.58 | $3.50 | 172169 |
| 2021-12-20 | 3.59 | $3.41 | 234124 |
| 2021-12-17 | 3.61 | $3.49 | 186862 |
| 2021-12-16 | 3.63 | $3.52 | 112606 |
| 2021-12-15 | 3.64 | $3.49 | 362017 |
| 2021-12-14 | 3.66 | $3.57 | 83629 |
| 2021-12-13 | 3.67 | $3.64 | 112272 |
| 2021-12-10 | 3.67 | $3.69 | 111782 |
| 2021-12-09 | 3.67 | $3.70 | 86678 |
| 2021-12-08 | 3.67 | $3.65 | 130638 |
| 2021-12-07 | 3.68 | $3.63 | 99509 |
| 2021-12-06 | 3.69 | $3.66 | 285199 |
| 2021-12-03 | 3.70 | $3.65 | 114049 |
| 2021-12-02 | 3.71 | $3.67 | 178229 |
| 2021-12-01 | 3.72 | $3.59 | 164224 |
| 2021-11-30 | 3.73 | $3.62 | 260205 |
| 2021-11-29 | 3.75 | $3.67 | 270215 |
| 2021-11-26 | 3.76 | $3.71 | 95823 |
| 2021-11-24 | 3.77 | $3.75 | 208237 |
| 2021-11-23 | 3.78 | $3.68 | 131979 |
| 2021-11-22 | 3.79 | $3.68 | 213072 |
| 2021-11-19 | 3.80 | $3.71 | 111481 |
| 2021-11-18 | 3.82 | $3.72 | 142273 |
| 2021-11-17 | 3.83 | $3.74 | 158610 |
| 2021-11-16 | 3.84 | $3.75 | 280116 |
| 2021-11-15 | 3.85 | $3.82 | 80956 |
| 2021-11-12 | 3.86 | $3.82 | 225386 |
| 2021-11-11 | 3.86 | $3.85 | 187282 |
| 2021-11-10 | 3.86 | $3.81 | 679862 |
| 2021-11-09 | 3.87 | $3.85 | 121533 |
| 2021-11-08 | 3.87 | $3.87 | 72062 |
| 2021-11-05 | 3.88 | $3.83 | 97939 |
| 2021-11-04 | 3.88 | $3.85 | 110219 |
| 2021-11-03 | 3.88 | $3.86 | 74086 |
| 2021-11-02 | 3.89 | $3.87 | 79962 |
| 2021-11-01 | 3.89 | $3.88 | 87235 |
| 2021-10-29 | 3.88 | $3.84 | 40868 |
| 2021-10-28 | 3.88 | $3.87 | 65710 |
| 2021-10-27 | 3.88 | $3.90 | 93184 |
| 2021-10-26 | 3.88 | $3.88 | 191575 |
| 2021-10-25 | 3.87 | $3.84 | 129208 |
| 2021-10-22 | 3.87 | $3.92 | 129343 |
| 2021-10-21 | 3.86 | $3.90 | 177444 |
| 2021-10-20 | 3.85 | $3.93 | 39894 |
| 2021-10-19 | 3.84 | $3.92 | 58295 |
| 2021-10-18 | 3.83 | $3.94 | 122063 |
| 2021-10-15 | 3.81 | $3.93 | 184555 |
| 2021-10-14 | 3.80 | $3.99 | 481515 |
| 2021-10-13 | 3.77 | $3.87 | 111451 |
| 2021-10-12 | 3.76 | $3.88 | 171282 |
| 2021-10-11 | 3.75 | $3.85 | 253253 |
| 2021-10-08 | 3.74 | $3.78 | 215719 |
| 2021-10-07 | 3.74 | $3.75 | 109112 |
| 2021-10-06 | 3.74 | $3.73 | 46750 |
| 2021-10-05 | 3.74 | $3.73 | 91941 |
| 2021-10-04 | 3.74 | $3.70 | 113092 |
| 2021-10-01 | 3.75 | $3.71 | 58879 |
| 2021-09-30 | 3.75 | $3.70 | 52823 |
| 2021-09-29 | 3.76 | $3.71 | 186897 |
| 2021-09-28 | 3.76 | $3.76 | 118391 |
| 2021-09-27 | 3.77 | $3.76 | 84777 |
| 2021-09-24 | 3.77 | $3.78 | 48694 |
| 2021-09-23 | 3.77 | $3.78 | 90345 |
| 2021-09-22 | 3.76 | $3.77 | 195630 |
| 2021-09-21 | 3.76 | $3.72 | 67424 |
| 2021-09-20 | 3.77 | $3.71 | 208172 |
| 2021-09-17 | 3.77 | $3.77 | 143488 |
| 2021-09-16 | 3.77 | $3.76 | 158767 |
| 2021-09-15 | 3.77 | $3.77 | 78558 |
| 2021-09-14 | 3.77 | $3.79 | 88084 |
| 2021-09-13 | 3.77 | $3.82 | 125047 |
| 2021-09-10 | 3.77 | $3.74 | 104400 |
| 2021-09-09 | 3.77 | $3.77 | 101430 |
| 2021-09-08 | 3.77 | $3.76 | 59749 |
| 2021-09-07 | 3.77 | $3.78 | 158586 |
| 2021-09-03 | 3.77 | $3.85 | 115375 |
| 2021-09-02 | 3.77 | $3.78 | 105691 |
| 2021-09-01 | 3.77 | $3.74 | 196272 |
| 2021-08-31 | 3.77 | $3.73 | 124592 |
| 2021-08-30 | 3.78 | $3.78 | 242556 |
| 2021-08-27 | 3.78 | $3.75 | 122107 |
| 2021-08-26 | 3.78 | $3.78 | 100283 |
| 2021-08-25 | 3.79 | $3.76 | 141384 |
| 2021-08-24 | 3.79 | $3.79 | 85959 |
| 2021-08-23 | 3.80 | $3.77 | 85177 |
| 2021-08-20 | 3.80 | $3.73 | 167099 |
| 2021-08-19 | 3.81 | $3.68 | 117064 |
| 2021-08-18 | 3.83 | $3.76 | 52896 |
| 2021-08-17 | 3.84 | $3.77 | 94435 |
| 2021-08-16 | 3.85 | $3.80 | 70393 |
| 2021-08-13 | 3.85 | $3.84 | 176431 |
| 2021-08-12 | 3.85 | $3.83 | 47154 |
| 2021-08-11 | 3.86 | $3.86 | 74610 |
| 2021-08-10 | 3.86 | $3.85 | 113717 |
| 2021-08-09 | 3.85 | $3.84 | 70891 |
| 2021-08-06 | 3.86 | $3.86 | 178809 |
| 2021-08-05 | 3.86 | $3.80 | 78592 |
| 2021-08-04 | 3.86 | $3.78 | 162347 |
| 2021-08-03 | 3.87 | $3.81 | 107605 |
| 2021-08-02 | 3.87 | $3.84 | 77242 |
| 2021-07-30 | 3.88 | $3.86 | 157996 |
| 2021-07-29 | 3.88 | $3.98 | 113126 |
| 2021-07-28 | 3.87 | $3.97 | 810713 |
| 2021-07-27 | 3.86 | $3.91 | 554774 |
| 2021-07-26 | 3.86 | $3.92 | 167227 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
4.78
2023-12-13
Close Price
$4.84
Vol: 341106
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.56
Average
3.54
Maximum
4.85
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-12-13 | 4.78 | $4.84 | 341106 |
| 2023-12-12 | 4.75 | $4.77 | 238792 |
| 2023-12-11 | 4.73 | $4.75 | 280026 |
| 2023-12-08 | 4.72 | $4.72 | 342029 |
| 2023-12-07 | 4.71 | $4.63 | 776245 |
| 2023-12-06 | 4.72 | $4.60 | 193927 |
| 2023-12-05 | 4.73 | $4.68 | 116029 |
| 2023-12-04 | 4.73 | $4.72 | 91930 |
| 2023-12-01 | 4.72 | $4.78 | 178116 |
| 2023-11-30 | 4.69 | $4.69 | 292214 |
| 2023-11-29 | 4.68 | $4.69 | 280413 |
| 2023-11-28 | 4.66 | $4.67 | 61097 |
| 2023-11-27 | 4.65 | $4.65 | 133933 |
| 2023-11-24 | 4.64 | $4.68 | 21634 |
| 2023-11-22 | 4.62 | $4.65 | 86380 |
| 2023-11-21 | 4.60 | $4.61 | 203112 |
| 2023-11-20 | 4.58 | $4.65 | 135774 |
| 2023-11-17 | 4.56 | $4.64 | 64505 |
| 2023-11-16 | 4.53 | $4.62 | 100138 |
| 2023-11-15 | 4.50 | $4.68 | 105850 |
| 2023-11-14 | 4.45 | $4.68 | 217440 |
| 2023-11-13 | 4.40 | $4.50 | 44584 |
| 2023-11-10 | 4.38 | $4.53 | 76297 |
| 2023-11-09 | 4.34 | $4.40 | 594497 |
| 2023-11-08 | 4.33 | $4.45 | 176037 |
| 2023-11-07 | 4.30 | $4.47 | 49314 |
| 2023-11-06 | 4.26 | $4.47 | 75497 |
| 2023-11-03 | 4.22 | $4.47 | 156407 |
| 2023-11-02 | 4.17 | $4.36 | 73534 |
| 2023-11-01 | 4.14 | $4.23 | 35146 |
| 2023-10-31 | 4.13 | $4.15 | 42938 |
| 2023-10-30 | 4.14 | $4.08 | 50214 |
| 2023-10-27 | 4.16 | $4.13 | 137175 |
| 2023-10-26 | 4.18 | $4.13 | 170282 |
| 2023-10-25 | 4.20 | $4.07 | 161950 |
| 2023-10-24 | 4.24 | $4.16 | 868334 |
| 2023-10-23 | 4.26 | $3.97 | 750521 |
| 2023-10-20 | 4.33 | $4.29 | 32689 |
| 2023-10-19 | 4.35 | $4.31 | 53289 |
| 2023-10-18 | 4.36 | $4.36 | 112094 |
| 2023-10-17 | 4.36 | $4.47 | 70483 |
| 2023-10-16 | 4.34 | $4.42 | 73594 |
| 2023-10-13 | 4.32 | $4.36 | 66423 |
| 2023-10-12 | 4.32 | $4.41 | 50013 |
| 2023-10-11 | 4.31 | $4.47 | 84075 |
| 2023-10-10 | 4.28 | $4.42 | 55501 |
| 2023-10-09 | 4.25 | $4.38 | 70217 |
| 2023-10-06 | 4.24 | $4.29 | 75466 |
| 2023-10-05 | 4.24 | $4.27 | 82952 |
| 2023-10-04 | 4.24 | $4.19 | 63842 |
| 2023-10-03 | 4.27 | $4.16 | 98330 |
| 2023-10-02 | 4.30 | $4.22 | 78680 |
| 2023-09-29 | 4.33 | $4.28 | 115913 |
| 2023-09-28 | 4.35 | $4.21 | 58488 |
| 2023-09-27 | 4.38 | $4.21 | 75171 |
| 2023-09-26 | 4.43 | $4.23 | 137550 |
| 2023-09-25 | 4.47 | $4.39 | 87155 |
| 2023-09-22 | 4.50 | $4.37 | 84123 |
| 2023-09-21 | 4.52 | $4.30 | 163544 |
| 2023-09-20 | 4.57 | $4.49 | 97884 |
| 2023-09-19 | 4.59 | $4.59 | 66475 |
| 2023-09-18 | 4.59 | $4.50 | 232010 |
| 2023-09-15 | 4.60 | $4.59 | 160235 |
| 2023-09-14 | 4.60 | $4.60 | 222700 |
| 2023-09-13 | 4.60 | $4.55 | 237487 |
| 2023-09-12 | 4.60 | $4.59 | 50217 |
| 2023-09-11 | 4.60 | $4.62 | 69320 |
| 2023-09-08 | 4.59 | $4.72 | 98323 |
| 2023-09-07 | 4.56 | $4.56 | 29267 |
| 2023-09-06 | 4.56 | $4.57 | 28389 |
| 2023-09-05 | 4.55 | $4.58 | 176144 |
| 2023-09-01 | 4.54 | $4.58 | 45797 |
| 2023-08-31 | 4.53 | $4.62 | 26937 |
| 2023-08-30 | 4.51 | $4.61 | 44772 |
| 2023-08-29 | 4.49 | $4.62 | 39900 |
| 2023-08-28 | 4.46 | $4.57 | 59885 |
| 2023-08-25 | 4.44 | $4.47 | 32386 |
| 2023-08-24 | 4.44 | $4.44 | 52235 |
| 2023-08-23 | 4.45 | $4.46 | 157097 |
| 2023-08-22 | 4.45 | $4.37 | 61557 |
| 2023-08-21 | 4.47 | $4.39 | 44817 |
| 2023-08-18 | 4.48 | $4.39 | 61147 |
| 2023-08-17 | 4.50 | $4.40 | 40345 |
| 2023-08-16 | 4.53 | $4.40 | 92177 |
| 2023-08-15 | 4.55 | $4.46 | 63122 |
| 2023-08-14 | 4.57 | $4.48 | 48898 |
| 2023-08-11 | 4.59 | $4.51 | 52304 |
| 2023-08-10 | 4.60 | $4.51 | 48221 |
| 2023-08-09 | 4.61 | $4.46 | 50739 |
| 2023-08-08 | 4.64 | $4.51 | 311998 |
| 2023-08-07 | 4.66 | $4.53 | 205341 |
| 2023-08-04 | 4.68 | $4.51 | 269914 |
| 2023-08-03 | 4.70 | $4.43 | 289165 |
| 2023-08-02 | 4.75 | $4.55 | 131833 |
| 2023-08-01 | 4.78 | $4.57 | 446808 |
| 2023-07-31 | 4.80 | $4.61 | 184215 |
| 2023-07-28 | 4.82 | $4.66 | 404146 |
| 2023-07-27 | 4.84 | $4.65 | 72620 |
| 2023-07-26 | 4.85 | $4.77 | 44614 |
| 2023-07-25 | 4.84 | $4.70 | 95990 |
| 2023-07-24 | 4.85 | $4.69 | 162970 |
| 2023-07-21 | 4.85 | $4.76 | 66844 |
| 2023-07-20 | 4.84 | $4.80 | 131103 |
| 2023-07-19 | 4.82 | $4.78 | 153105 |
| 2023-07-18 | 4.79 | $4.75 | 254942 |
| 2023-07-17 | 4.77 | $4.68 | 237244 |
| 2023-07-14 | 4.75 | $4.66 | 392217 |
| 2023-07-13 | 4.74 | $4.67 | 392132 |
| 2023-07-12 | 4.72 | $4.63 | 377163 |
| 2023-07-11 | 4.71 | $4.63 | 387628 |
| 2023-07-10 | 4.69 | $4.57 | 371088 |
| 2023-07-07 | 4.67 | $4.51 | 342192 |
| 2023-07-06 | 4.67 | $4.40 | 108249 |
| 2023-07-05 | 4.69 | $4.46 | 173662 |
| 2023-07-03 | 4.69 | $4.54 | 209762 |
| 2023-06-30 | 4.68 | $4.63 | 963066 |
| 2023-06-29 | 4.64 | $4.60 | 215883 |
| 2023-06-28 | 4.60 | $4.51 | 283553 |
| 2023-06-27 | 4.57 | $4.48 | 195645 |
| 2023-06-26 | 4.54 | $4.39 | 129406 |
| 2023-06-23 | 4.52 | $4.29 | 105990 |
| 2023-06-22 | 4.52 | $4.36 | 177062 |
| 2023-06-21 | 4.50 | $4.41 | 310829 |
| 2023-06-20 | 4.46 | $4.29 | 432205 |
| 2023-06-16 | 4.44 | $4.21 | 1.5M |
| 2023-06-15 | 4.43 | $4.43 | 303908 |
| 2023-06-14 | 4.37 | $4.37 | 258671 |
| 2023-06-13 | 4.30 | $4.39 | 275021 |
| 2023-06-12 | 4.22 | $4.37 | 290950 |
| 2023-06-09 | 4.13 | $4.29 | 195203 |
| 2023-06-08 | 4.04 | $4.31 | 403106 |
| 2023-06-07 | 3.93 | $4.28 | 327183 |
| 2023-06-06 | 3.80 | $4.23 | 480813 |
| 2023-06-05 | 3.66 | $4.14 | 485318 |
| 2023-06-02 | 3.51 | $4.15 | 1.5M |
| 2023-06-01 | 3.33 | $4.13 | 1.2M |
| 2023-05-31 | 3.13 | $4.07 | 707248 |
| 2023-05-30 | 2.91 | $4.06 | 5.1M |
| 2023-05-26 | 2.65 | $2.75 | 65071 |
| 2023-05-25 | 2.63 | $2.70 | 594030 |
| 2023-05-24 | 2.62 | $2.71 | 135268 |
| 2023-05-23 | 2.60 | $2.73 | 164077 |
| 2023-05-22 | 2.58 | $2.66 | 1.2M |
| 2023-05-19 | 2.56 | $2.59 | 109383 |
| 2023-05-18 | 2.56 | $2.58 | 68325 |
| 2023-05-17 | 2.56 | $2.59 | 38051 |
| 2023-05-16 | 2.56 | $2.57 | 59139 |
| 2023-05-15 | 2.56 | $2.56 | 58378 |
| 2023-05-12 | 2.57 | $2.60 | 23654 |
| 2023-05-11 | 2.56 | $2.56 | 16024 |
| 2023-05-10 | 2.57 | $2.61 | 18659 |
| 2023-05-09 | 2.57 | $2.63 | 29509 |
| 2023-05-08 | 2.56 | $2.60 | 34606 |
| 2023-05-05 | 2.56 | $2.59 | 89544 |
| 2023-05-04 | 2.56 | $2.57 | 78487 |
| 2023-05-03 | 2.57 | $2.57 | 43593 |
| 2023-05-02 | 2.57 | $2.59 | 47160 |
| 2023-05-01 | 2.58 | $2.60 | 32605 |
| 2023-04-28 | 2.58 | $2.61 | 37593 |
| 2023-04-27 | 2.58 | $2.61 | 38806 |
| 2023-04-26 | 2.58 | $2.60 | 53552 |
| 2023-04-25 | 2.59 | $2.58 | 26594 |
| 2023-04-24 | 2.60 | $2.61 | 25862 |
| 2023-04-21 | 2.60 | $2.60 | 34318 |
| 2023-04-20 | 2.61 | $2.63 | 19844 |
| 2023-04-19 | 2.62 | $2.63 | 115269 |
| 2023-04-18 | 2.63 | $2.58 | 60423 |
| 2023-04-17 | 2.64 | $2.61 | 36003 |
| 2023-04-14 | 2.66 | $2.63 | 23054 |
| 2023-04-13 | 2.67 | $2.61 | 118655 |
| 2023-04-12 | 2.70 | $2.67 | 24059 |
| 2023-04-11 | 2.71 | $2.69 | 48485 |
| 2023-04-10 | 2.72 | $2.72 | 19315 |
| 2023-04-06 | 2.73 | $2.73 | 74303 |
| 2023-04-05 | 2.73 | $2.81 | 152322 |
| 2023-04-04 | 2.72 | $2.77 | 41694 |
| 2023-04-03 | 2.72 | $2.80 | 47803 |
| 2023-03-31 | 2.71 | $2.86 | 298040 |
| 2023-03-30 | 2.69 | $2.74 | 37127 |
| 2023-03-29 | 2.69 | $2.68 | 24317 |
| 2023-03-28 | 2.70 | $2.67 | 65169 |
| 2023-03-27 | 2.72 | $2.73 | 21567 |
| 2023-03-24 | 2.73 | $2.69 | 41406 |
| 2023-03-23 | 2.75 | $2.67 | 61101 |
| 2023-03-22 | 2.77 | $2.72 | 33831 |
| 2023-03-21 | 2.80 | $2.77 | 52430 |
| 2023-03-20 | 2.81 | $2.77 | 35662 |
| 2023-03-17 | 2.83 | $2.73 | 73350 |
| 2023-03-16 | 2.86 | $2.81 | 71223 |
| 2023-03-15 | 2.87 | $2.76 | 101446 |
| 2023-03-14 | 2.90 | $2.81 | 88936 |
| 2023-03-13 | 2.93 | $2.70 | 95260 |
| 2023-03-10 | 2.98 | $2.82 | 100820 |
| 2023-03-09 | 3.02 | $2.93 | 98135 |
| 2023-03-08 | 3.03 | $3.03 | 82877 |
| 2023-03-07 | 3.03 | $3.04 | 62580 |
| 2023-03-06 | 3.03 | $3.03 | 72486 |
| 2023-03-03 | 3.03 | $3.04 | 26331 |
| 2023-03-02 | 3.03 | $3.01 | 77533 |
| 2023-03-01 | 3.03 | $3.02 | 147945 |
| 2023-02-28 | 3.03 | $3.05 | 44062 |
| 2023-02-27 | 3.03 | $3.05 | 111194 |
| 2023-02-24 | 3.02 | $3.03 | 73197 |
| 2023-02-23 | 3.02 | $3.04 | 63953 |
| 2023-02-22 | 3.02 | $3.02 | 82025 |
| 2023-02-21 | 3.02 | $3.01 | 101487 |
| 2023-02-17 | 3.02 | $3.01 | 31365 |
| 2023-02-16 | 3.02 | $3.00 | 31578 |
| 2023-02-15 | 3.02 | $3.02 | 102378 |
| 2023-02-14 | 3.02 | $3.01 | 97537 |
| 2023-02-13 | 3.03 | $3.01 | 118304 |
| 2023-02-10 | 3.03 | $2.99 | 17854 |
| 2023-02-09 | 3.03 | $3.00 | 142988 |
| 2023-02-08 | 3.04 | $3.02 | 12922 |
| 2023-02-07 | 3.04 | $3.02 | 70676 |
| 2023-02-06 | 3.04 | $3.01 | 49191 |
| 2023-02-03 | 3.05 | $3.03 | 53578 |
| 2023-02-02 | 3.05 | $3.10 | 142809 |
| 2023-02-01 | 3.04 | $3.06 | 99465 |
| 2023-01-31 | 3.03 | $3.01 | 183619 |
| 2023-01-30 | 3.03 | $3.01 | 85426 |
| 2023-01-27 | 3.03 | $3.04 | 156359 |
| 2023-01-26 | 3.03 | $3.03 | 150480 |
| 2023-01-25 | 3.02 | $3.02 | 67030 |
| 2023-01-24 | 3.02 | $3.04 | 162362 |
| 2023-01-23 | 3.01 | $3.06 | 232697 |
| 2023-01-20 | 3.00 | $3.04 | 92127 |
| 2023-01-19 | 2.99 | $3.01 | 48484 |
| 2023-01-18 | 2.99 | $3.01 | 96822 |
| 2023-01-17 | 2.98 | $3.03 | 41593 |
| 2023-01-13 | 2.97 | $3.03 | 83784 |
| 2023-01-12 | 2.95 | $3.00 | 129106 |
| 2023-01-11 | 2.95 | $2.98 | 134476 |
| 2023-01-10 | 2.94 | $3.00 | 20890 |
| 2023-01-09 | 2.93 | $3.00 | 46938 |
| 2023-01-06 | 2.91 | $2.96 | 186100 |
| 2023-01-05 | 2.91 | $2.95 | 24404 |
| 2023-01-04 | 2.90 | $2.96 | 26879 |
| 2023-01-03 | 2.89 | $2.95 | 35561 |
| 2022-12-30 | 2.89 | $2.93 | 71741 |
| 2022-12-29 | 2.88 | $2.92 | 76361 |
| 2022-12-28 | 2.88 | $2.83 | 99547 |
| 2022-12-27 | 2.90 | $2.86 | 70969 |
| 2022-12-23 | 2.91 | $2.87 | 160423 |
| 2022-12-22 | 2.92 | $2.85 | 198142 |
| 2022-12-21 | 2.94 | $2.86 | 232824 |
| 2022-12-20 | 2.96 | $2.87 | 199262 |
| 2022-12-19 | 2.98 | $2.97 | 345372 |
| 2022-12-16 | 2.99 | $2.94 | 45613 |
| 2022-12-15 | 3.00 | $2.96 | 23625 |
| 2022-12-14 | 3.01 | $2.98 | 49665 |
| 2022-12-13 | 3.01 | $2.97 | 86467 |
| 2022-12-12 | 3.02 | $2.99 | 20188 |
| 2022-12-09 | 3.03 | $2.97 | 36108 |
| 2022-12-08 | 3.04 | $2.99 | 73254 |
| 2022-12-07 | 3.05 | $3.01 | 31479 |
| 2022-12-06 | 3.06 | $2.97 | 40835 |
| 2022-12-05 | 3.08 | $3.02 | 48240 |
| 2022-12-02 | 3.09 | $3.07 | 32895 |
| 2022-12-01 | 3.09 | $3.07 | 78125 |
| 2022-11-30 | 3.08 | $3.04 | 50757 |
| 2022-11-29 | 3.09 | $3.06 | 48447 |
| 2022-11-28 | 3.09 | $3.06 | 32009 |
| 2022-11-25 | 3.09 | $3.11 | 36344 |
| 2022-11-23 | 3.09 | $3.10 | 122458 |
| 2022-11-22 | 3.08 | $3.01 | 70268 |
| 2022-11-21 | 3.09 | $3.02 | 20935 |
| 2022-11-18 | 3.09 | $3.05 | 73428 |
| 2022-11-17 | 3.10 | $3.03 | 109496 |
| 2022-11-16 | 3.10 | $3.12 | 76602 |
| 2022-11-15 | 3.09 | $3.12 | 191494 |
| 2022-11-14 | 3.08 | $3.17 | 137534 |
| 2022-11-11 | 3.05 | $3.16 | 158961 |
| 2022-11-10 | 3.03 | $3.14 | 113559 |
| 2022-11-09 | 3.00 | $3.02 | 103692 |
| 2022-11-08 | 2.99 | $3.11 | 128794 |
| 2022-11-07 | 2.96 | $3.01 | 36342 |
| 2022-11-04 | 2.95 | $3.01 | 72756 |
| 2022-11-03 | 2.93 | $2.96 | 20953 |
| 2022-11-02 | 2.92 | $2.93 | 34052 |
| 2022-11-01 | 2.92 | $3.01 | 35181 |
| 2022-10-31 | 2.90 | $3.04 | 88622 |
| 2022-10-28 | 2.87 | $3.02 | 36120 |
| 2022-10-27 | 2.85 | $3.01 | 53907 |
| 2022-10-26 | 2.82 | $2.93 | 49759 |
| 2022-10-25 | 2.80 | $2.88 | 33411 |
| 2022-10-24 | 2.79 | $2.85 | 14071 |
| 2022-10-21 | 2.78 | $2.83 | 8629 |
| 2022-10-20 | 2.78 | $2.84 | 65345 |
| 2022-10-19 | 2.77 | $2.84 | 20054 |
| 2022-10-18 | 2.77 | $2.86 | 63890 |
| 2022-10-17 | 2.76 | $2.80 | 11104 |
| 2022-10-14 | 2.76 | $2.80 | 27686 |
| 2022-10-13 | 2.77 | $2.89 | 40697 |
| 2022-10-12 | 2.75 | $2.82 | 18425 |
| 2022-10-11 | 2.75 | $2.82 | 77219 |
| 2022-10-10 | 2.75 | $2.73 | 40607 |
| 2022-10-07 | 2.77 | $2.73 | 39024 |
| 2022-10-06 | 2.79 | $2.82 | 52800 |
| 2022-10-05 | 2.80 | $2.84 | 35680 |
| 2022-10-04 | 2.81 | $2.93 | 54449 |
| 2022-10-03 | 2.80 | $2.88 | 48729 |
| 2022-09-30 | 2.80 | $2.72 | 76030 |
| 2022-09-29 | 2.83 | $2.68 | 83657 |
| 2022-09-28 | 2.88 | $2.80 | 39875 |
| 2022-09-27 | 2.91 | $2.70 | 71048 |
| 2022-09-26 | 2.97 | $2.69 | 174671 |
| 2022-09-23 | 3.04 | $2.89 | 105777 |
| 2022-09-22 | 3.08 | $2.98 | 140834 |
| 2022-09-21 | 3.11 | $3.08 | 29202 |
| 2022-09-20 | 3.13 | $3.10 | 32027 |
| 2022-09-19 | 3.14 | $3.12 | 42476 |
| 2022-09-16 | 3.15 | $3.06 | 176581 |
| 2022-09-15 | 3.17 | $3.15 | 25437 |
| 2022-09-14 | 3.18 | $3.11 | 76962 |
| 2022-09-13 | 3.19 | $3.12 | 30130 |
| 2022-09-12 | 3.21 | $3.19 | 28270 |
| 2022-09-09 | 3.22 | $3.19 | 61342 |
| 2022-09-08 | 3.23 | $3.20 | 22220 |
| 2022-09-07 | 3.23 | $3.18 | 69330 |
| 2022-09-06 | 3.24 | $3.18 | 54285 |
| 2022-09-02 | 3.26 | $3.21 | 20927 |
| 2022-09-01 | 3.27 | $3.21 | 22738 |
| 2022-08-31 | 3.28 | $3.20 | 91927 |
| 2022-08-30 | 3.30 | $3.22 | 36091 |
| 2022-08-29 | 3.31 | $3.24 | 39282 |
| 2022-08-26 | 3.32 | $3.27 | 49486 |
| 2022-08-25 | 3.33 | $3.38 | 55640 |
| 2022-08-24 | 3.32 | $3.35 | 103314 |
| 2022-08-23 | 3.30 | $3.24 | 26081 |
| 2022-08-22 | 3.31 | $3.25 | 9373 |
| 2022-08-19 | 3.32 | $3.27 | 56645 |
| 2022-08-18 | 3.33 | $3.30 | 21099 |
| 2022-08-17 | 3.33 | $3.30 | 37768 |
| 2022-08-16 | 3.33 | $3.37 | 57194 |
| 2022-08-15 | 3.32 | $3.42 | 19067 |
| 2022-08-12 | 3.29 | $3.39 | 65094 |
| 2022-08-11 | 3.26 | $3.39 | 98494 |
| 2022-08-10 | 3.23 | $3.40 | 95475 |
| 2022-08-09 | 3.20 | $3.38 | 101391 |
| 2022-08-08 | 3.16 | $3.30 | 70379 |
| 2022-08-05 | 3.13 | $3.13 | 6125 |
| 2022-08-04 | 3.13 | $3.11 | 39987 |
| 2022-08-03 | 3.14 | $3.08 | 141835 |
| 2022-08-02 | 3.15 | $3.09 | 143869 |
| 2022-08-01 | 3.17 | $3.19 | 97796 |
| 2022-07-29 | 3.17 | $3.17 | 121224 |
| 2022-07-28 | 3.17 | $3.22 | 51914 |
| 2022-07-27 | 3.16 | $3.16 | 51715 |
| 2022-07-26 | 3.16 | $3.19 | 41773 |
| 2022-07-25 | 3.16 | $3.21 | 47176 |
| 2022-07-22 | 3.15 | $3.23 | 47563 |
| 2022-07-21 | 3.14 | $3.28 | 66817 |
| 2022-07-20 | 3.11 | $3.22 | 101348 |
| 2022-07-19 | 3.10 | $3.13 | 45686 |
| 2022-07-18 | 3.10 | $3.11 | 47842 |
| 2022-07-15 | 3.10 | $3.08 | 40080 |
| 2022-07-14 | 3.11 | $3.05 | 37395 |
| 2022-07-13 | 3.13 | $3.15 | 36148 |
| 2022-07-12 | 3.14 | $3.14 | 36809 |
| 2022-07-11 | 3.14 | $3.15 | 64160 |
| 2022-07-08 | 3.15 | $3.20 | 49777 |
| 2022-07-07 | 3.15 | $3.19 | 63351 |
| 2022-07-06 | 3.15 | $3.12 | 28999 |
| 2022-07-05 | 3.16 | $3.15 | 41767 |
| 2022-07-01 | 3.17 | $3.16 | 79930 |
| 2022-06-30 | 3.18 | $3.25 | 58916 |
| 2022-06-29 | 3.17 | $3.22 | 25721 |
| 2022-06-28 | 3.17 | $3.24 | 96057 |
| 2022-06-27 | 3.16 | $3.09 | 68751 |
| 2022-06-24 | 3.19 | $3.24 | 62104 |
| 2022-06-23 | 3.19 | $3.23 | 92599 |
| 2022-06-22 | 3.19 | $3.04 | 59082 |
| 2022-06-21 | 3.23 | $3.02 | 93429 |
| 2022-06-17 | 3.28 | $3.03 | 159053 |
| 2022-06-16 | 3.34 | $3.02 | 108510 |
| 2022-06-15 | 3.41 | $3.18 | 62710 |
| 2022-06-14 | 3.46 | $3.12 | 70708 |
| 2022-06-13 | 3.53 | $3.24 | 71706 |
| 2022-06-10 | 3.58 | $3.53 | 39882 |
| 2022-06-09 | 3.58 | $3.60 | 28388 |
| 2022-06-08 | 3.57 | $3.65 | 37513 |
| 2022-06-07 | 3.54 | $3.63 | 61174 |
| 2022-06-06 | 3.51 | $3.50 | 142790 |
| 2022-06-03 | 3.51 | $3.54 | 50911 |
| 2022-06-02 | 3.49 | $3.54 | 22817 |
| 2022-06-01 | 3.47 | $3.58 | 61961 |
| 2022-05-31 | 3.44 | $3.49 | 42075 |
| 2022-05-27 | 3.43 | $3.51 | 26453 |
| 2022-05-26 | 3.41 | $3.52 | 91061 |
| 2022-05-25 | 3.38 | $3.44 | 23230 |
| 2022-05-24 | 3.36 | $3.42 | 53641 |
| 2022-05-23 | 3.34 | $3.47 | 94418 |
| 2022-05-20 | 3.32 | $3.38 | 40660 |
| 2022-05-19 | 3.30 | $3.38 | 70238 |
| 2022-05-18 | 3.29 | $3.45 | 49504 |
| 2022-05-17 | 3.25 | $3.58 | 82221 |
| 2022-05-16 | 3.19 | $3.62 | 123783 |
| 2022-05-13 | 3.10 | $3.44 | 248431 |
| 2022-05-12 | 3.04 | $2.90 | 124891 |
| 2022-05-11 | 3.09 | $3.02 | 139845 |
| 2022-05-10 | 3.11 | $3.02 | 96988 |
| 2022-05-09 | 3.14 | $3.06 | 100789 |
| 2022-05-06 | 3.17 | $3.10 | 167035 |
| 2022-05-05 | 3.20 | $3.19 | 79213 |
| 2022-05-04 | 3.21 | $3.21 | 100321 |
| 2022-05-03 | 3.22 | $3.25 | 146393 |
| 2022-05-02 | 3.23 | $3.13 | 219973 |
| 2022-04-29 | 3.26 | $3.05 | 133202 |
| 2022-04-28 | 3.31 | $3.22 | 133113 |
| 2022-04-27 | 3.34 | $3.18 | 119641 |
| 2022-04-26 | 3.38 | $3.22 | 82085 |
| 2022-04-25 | 3.41 | $3.34 | 90287 |
| 2022-04-22 | 3.43 | $3.40 | 56825 |
| 2022-04-21 | 3.44 | $3.42 | 34161 |
| 2022-04-20 | 3.44 | $3.50 | 126351 |
| 2022-04-19 | 3.43 | $3.44 | 112447 |
| 2022-04-18 | 3.43 | $3.46 | 153261 |
| 2022-04-14 | 3.43 | $3.34 | 47343 |
| 2022-04-13 | 3.45 | $3.36 | 95265 |
| 2022-04-12 | 3.47 | $3.35 | 66381 |
| 2022-04-11 | 3.49 | $3.42 | 70230 |
| 2022-04-08 | 3.50 | $3.47 | 47505 |
| 2022-04-07 | 3.51 | $3.48 | 73715 |
| 2022-04-06 | 3.51 | $3.48 | 96007 |
| 2022-04-05 | 3.52 | $3.50 | 54364 |
| 2022-04-04 | 3.52 | $3.55 | 62909 |
| 2022-04-01 | 3.51 | $3.49 | 278975 |
| 2022-03-31 | 3.51 | $3.47 | 50867 |
| 2022-03-30 | 3.51 | $3.49 | 59942 |
| 2022-03-29 | 3.51 | $3.54 | 45401 |
| 2022-03-28 | 3.50 | $3.55 | 97755 |
| 2022-03-25 | 3.49 | $3.50 | 25778 |
| 2022-03-24 | 3.49 | $3.51 | 41033 |
| 2022-03-23 | 3.48 | $3.46 | 65768 |
| 2022-03-22 | 3.48 | $3.44 | 71128 |
| 2022-03-21 | 3.49 | $3.43 | 118099 |
| 2022-03-18 | 3.50 | $3.42 | 226934 |
| 2022-03-17 | 3.51 | $3.52 | 72431 |
| 2022-03-16 | 3.50 | $3.55 | 58620 |
| 2022-03-15 | 3.49 | $3.50 | 75741 |
| 2022-03-14 | 3.48 | $3.56 | 89198 |
| 2022-03-11 | 3.46 | $3.61 | 99465 |
| 2022-03-10 | 3.42 | $3.51 | 51973 |
| 2022-03-09 | 3.40 | $3.51 | 108681 |
| 2022-03-08 | 3.38 | $3.47 | 128294 |
| 2022-03-07 | 3.36 | $3.57 | 139030 |
| 2022-03-04 | 3.32 | $3.50 | 113264 |
| 2022-03-03 | 3.29 | $3.48 | 175669 |
| 2022-03-02 | 3.26 | $3.33 | 98067 |
| 2022-03-01 | 3.25 | $3.20 | 98035 |
| 2022-02-28 | 3.27 | $3.20 | 64865 |
| 2022-02-25 | 3.29 | $3.24 | 71137 |
| 2022-02-24 | 3.31 | $3.25 | 218949 |
| 2022-02-23 | 3.33 | $3.22 | 87006 |
| 2022-02-22 | 3.36 | $3.29 | 112377 |
| 2022-02-18 | 3.38 | $3.38 | 150076 |
| 2022-02-17 | 3.38 | $3.37 | 43495 |
| 2022-02-16 | 3.39 | $3.42 | 57831 |
| 2022-02-15 | 3.39 | $3.40 | 53379 |
| 2022-02-14 | 3.39 | $3.34 | 98204 |
| 2022-02-11 | 3.40 | $3.39 | 44537 |
| 2022-02-10 | 3.41 | $3.47 | 111476 |
| 2022-02-09 | 3.40 | $3.42 | 84437 |
| 2022-02-08 | 3.40 | $3.44 | 61220 |
| 2022-02-07 | 3.40 | $3.47 | 73813 |
| 2022-02-04 | 3.39 | $3.42 | 117569 |
| 2022-02-03 | 3.39 | $3.42 | 88972 |
| 2022-02-02 | 3.39 | $3.43 | 26035 |
| 2022-02-01 | 3.39 | $3.44 | 84388 |
| 2022-01-31 | 3.39 | $3.43 | 110155 |
| 2022-01-28 | 3.39 | $3.31 | 67119 |
| 2022-01-27 | 3.41 | $3.31 | 112655 |
| 2022-01-26 | 3.44 | $3.39 | 73169 |
| 2022-01-25 | 3.46 | $3.44 | 94305 |
| 2022-01-24 | 3.47 | $3.36 | 185877 |
| 2022-01-21 | 3.50 | $3.41 | 142444 |
| 2022-01-20 | 3.52 | $3.48 | 112002 |
| 2022-01-19 | 3.53 | $3.47 | 99546 |
| 2022-01-18 | 3.54 | $3.52 | 40123 |
| 2022-01-14 | 3.55 | $3.58 | 55555 |
| 2022-01-13 | 3.55 | $3.58 | 59478 |
| 2022-01-12 | 3.54 | $3.59 | 69223 |
| 2022-01-11 | 3.54 | $3.61 | 61334 |
| 2022-01-10 | 3.53 | $3.57 | 92862 |
| 2022-01-07 | 3.52 | $3.59 | 101412 |
| 2022-01-06 | 3.51 | $3.58 | 68775 |
| 2022-01-05 | 3.50 | $3.53 | 83051 |
| 2022-01-04 | 3.50 | $3.58 | 68084 |
| 2022-01-03 | 3.49 | $3.56 | 60702 |
| 2021-12-31 | 3.48 | $3.50 | 179020 |
| 2021-12-30 | 3.49 | $3.49 | 165307 |
| 2021-12-29 | 3.49 | $3.50 | 80708 |
| 2021-12-28 | 3.50 | $3.53 | 155503 |
| 2021-12-27 | 3.50 | $3.54 | 153784 |
| 2021-12-23 | 3.51 | $3.56 | 189177 |
| 2021-12-22 | 3.50 | $3.53 | 279505 |
| 2021-12-21 | 3.51 | $3.50 | 172169 |
| 2021-12-20 | 3.52 | $3.41 | 234124 |
| 2021-12-17 | 3.55 | $3.49 | 186862 |
| 2021-12-16 | 3.57 | $3.52 | 112606 |
| 2021-12-15 | 3.59 | $3.49 | 362017 |
| 2021-12-14 | 3.62 | $3.57 | 83629 |
| 2021-12-13 | 3.64 | $3.64 | 112272 |
| 2021-12-10 | 3.65 | $3.69 | 111782 |
| 2021-12-09 | 3.64 | $3.70 | 86678 |
| 2021-12-08 | 3.64 | $3.65 | 130638 |
| 2021-12-07 | 3.64 | $3.63 | 99509 |
| 2021-12-06 | 3.65 | $3.66 | 285199 |
| 2021-12-03 | 3.66 | $3.65 | 114049 |
| 2021-12-02 | 3.66 | $3.67 | 178229 |
| 2021-12-01 | 3.67 | $3.59 | 164224 |
| 2021-11-30 | 3.69 | $3.62 | 260205 |
| 2021-11-29 | 3.72 | $3.67 | 270215 |
| 2021-11-26 | 3.73 | $3.71 | 95823 |
| 2021-11-24 | 3.74 | $3.75 | 208237 |
| 2021-11-23 | 3.74 | $3.68 | 131979 |
| 2021-11-22 | 3.76 | $3.68 | 213072 |
| 2021-11-19 | 3.78 | $3.71 | 111481 |
| 2021-11-18 | 3.80 | $3.72 | 142273 |
| 2021-11-17 | 3.81 | $3.74 | 158610 |
| 2021-11-16 | 3.83 | $3.75 | 280116 |
| 2021-11-15 | 3.85 | $3.82 | 80956 |
| 2021-11-12 | 3.86 | $3.82 | 225386 |
| 2021-11-11 | 3.86 | $3.85 | 187282 |
| 2021-11-10 | 3.86 | $3.81 | 679862 |
| 2021-11-09 | 3.87 | $3.85 | 121533 |
| 2021-11-08 | 3.88 | $3.87 | 72062 |
| 2021-11-05 | 3.88 | $3.83 | 97939 |
| 2021-11-04 | 3.89 | $3.85 | 110219 |
| 2021-11-03 | 3.89 | $3.86 | 74086 |
| 2021-11-02 | 3.89 | $3.87 | 79962 |
| 2021-11-01 | 3.90 | $3.88 | 87235 |
| 2021-10-29 | 3.89 | $3.84 | 40868 |
| 2021-10-28 | 3.90 | $3.87 | 65710 |
| 2021-10-27 | 3.91 | $3.90 | 93184 |
| 2021-10-26 | 3.90 | $3.88 | 191575 |
| 2021-10-25 | 3.90 | $3.84 | 129208 |
| 2021-10-22 | 3.91 | $3.92 | 129343 |
| 2021-10-21 | 3.90 | $3.90 | 177444 |
| 2021-10-20 | 3.90 | $3.93 | 39894 |
| 2021-10-19 | 3.88 | $3.92 | 58295 |
| 2021-10-18 | 3.87 | $3.94 | 122063 |
| 2021-10-15 | 3.85 | $3.93 | 184555 |
| 2021-10-14 | 3.83 | $3.99 | 481515 |
| 2021-10-13 | 3.79 | $3.87 | 111451 |
| 2021-10-12 | 3.77 | $3.88 | 171282 |
| 2021-10-11 | 3.75 | $3.85 | 253253 |
| 2021-10-08 | 3.73 | $3.78 | 215719 |
| 2021-10-07 | 3.72 | $3.75 | 109112 |
| 2021-10-06 | 3.72 | $3.73 | 46750 |
| 2021-10-05 | 3.72 | $3.73 | 91941 |
| 2021-10-04 | 3.72 | $3.70 | 113092 |
| 2021-10-01 | 3.73 | $3.71 | 58879 |
| 2021-09-30 | 3.73 | $3.70 | 52823 |
| 2021-09-29 | 3.74 | $3.71 | 186897 |
| 2021-09-28 | 3.75 | $3.76 | 118391 |
| 2021-09-27 | 3.75 | $3.76 | 84777 |
| 2021-09-24 | 3.75 | $3.78 | 48694 |
| 2021-09-23 | 3.75 | $3.78 | 90345 |
| 2021-09-22 | 3.75 | $3.77 | 195630 |
| 2021-09-21 | 3.74 | $3.72 | 67424 |
| 2021-09-20 | 3.75 | $3.71 | 208172 |
| 2021-09-17 | 3.76 | $3.77 | 143488 |
| 2021-09-16 | 3.76 | $3.76 | 158767 |
| 2021-09-15 | 3.76 | $3.77 | 78558 |
| 2021-09-14 | 3.76 | $3.79 | 88084 |
| 2021-09-13 | 3.76 | $3.82 | 125047 |
| 2021-09-10 | 3.75 | $3.74 | 104400 |
| 2021-09-09 | 3.76 | $3.77 | 101430 |
| 2021-09-08 | 3.76 | $3.76 | 59749 |
| 2021-09-07 | 3.76 | $3.78 | 158586 |
| 2021-09-03 | 3.76 | $3.85 | 115375 |
| 2021-09-02 | 3.74 | $3.78 | 105691 |
| 2021-09-01 | 3.74 | $3.74 | 196272 |
| 2021-08-31 | 3.74 | $3.73 | 124592 |
| 2021-08-30 | 3.75 | $3.78 | 242556 |
| 2021-08-27 | 3.75 | $3.75 | 122107 |
| 2021-08-26 | 3.75 | $3.78 | 100283 |
| 2021-08-25 | 3.75 | $3.76 | 141384 |
| 2021-08-24 | 3.76 | $3.79 | 85959 |
| 2021-08-23 | 3.75 | $3.77 | 85177 |
| 2021-08-20 | 3.76 | $3.73 | 167099 |
| 2021-08-19 | 3.77 | $3.68 | 117064 |
| 2021-08-18 | 3.79 | $3.76 | 52896 |
| 2021-08-17 | 3.80 | $3.77 | 94435 |
| 2021-08-16 | 3.82 | $3.80 | 70393 |
| 2021-08-13 | 3.82 | $3.84 | 176431 |
| 2021-08-12 | 3.82 | $3.83 | 47154 |
| 2021-08-11 | 3.83 | $3.86 | 74610 |
| 2021-08-10 | 3.82 | $3.85 | 113717 |
| 2021-08-09 | 3.82 | $3.84 | 70891 |
| 2021-08-06 | 3.82 | $3.86 | 178809 |
| 2021-08-05 | 3.82 | $3.80 | 78592 |
| 2021-08-04 | 3.83 | $3.78 | 162347 |
| 2021-08-03 | 3.85 | $3.81 | 107605 |
| 2021-08-02 | 3.86 | $3.84 | 77242 |
| 2021-07-30 | 3.87 | $3.86 | 157996 |
| 2021-07-29 | 3.88 | $3.98 | 113126 |
| 2021-07-28 | 3.86 | $3.97 | 810713 |
| 2021-07-27 | 3.84 | $3.91 | 554774 |
| 2021-07-26 | 3.83 | $3.92 | 167227 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.79
2023-12-13
Close Price
$4.84
Vol: 341106
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.57
Average
3.54
Maximum
4.79
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-12-13 | 4.79 | $4.84 | 341106 |
| 2023-12-12 | 4.76 | $4.77 | 238792 |
| 2023-12-11 | 4.75 | $4.75 | 280026 |
| 2023-12-08 | 4.73 | $4.72 | 342029 |
| 2023-12-07 | 4.72 | $4.63 | 776245 |
| 2023-12-06 | 4.74 | $4.60 | 193927 |
| 2023-12-05 | 4.77 | $4.68 | 116029 |
| 2023-12-04 | 4.78 | $4.72 | 91930 |
| 2023-12-01 | 4.77 | $4.78 | 178116 |
| 2023-11-30 | 4.74 | $4.69 | 292214 |
| 2023-11-29 | 4.74 | $4.69 | 280413 |
| 2023-11-28 | 4.73 | $4.67 | 61097 |
| 2023-11-27 | 4.72 | $4.65 | 133933 |
| 2023-11-24 | 4.71 | $4.68 | 21634 |
| 2023-11-22 | 4.70 | $4.65 | 86380 |
| 2023-11-21 | 4.68 | $4.61 | 203112 |
| 2023-11-20 | 4.67 | $4.65 | 135774 |
| 2023-11-17 | 4.65 | $4.64 | 64505 |
| 2023-11-16 | 4.62 | $4.62 | 100138 |
| 2023-11-15 | 4.60 | $4.68 | 105850 |
| 2023-11-14 | 4.54 | $4.68 | 217440 |
| 2023-11-13 | 4.47 | $4.50 | 44584 |
| 2023-11-10 | 4.44 | $4.53 | 76297 |
| 2023-11-09 | 4.40 | $4.40 | 594497 |
| 2023-11-08 | 4.38 | $4.45 | 176037 |
| 2023-11-07 | 4.35 | $4.47 | 49314 |
| 2023-11-06 | 4.30 | $4.47 | 75497 |
| 2023-11-03 | 4.24 | $4.47 | 156407 |
| 2023-11-02 | 4.17 | $4.36 | 73534 |
| 2023-11-01 | 4.12 | $4.23 | 35146 |
| 2023-10-31 | 4.10 | $4.15 | 42938 |
| 2023-10-30 | 4.10 | $4.08 | 50214 |
| 2023-10-27 | 4.13 | $4.13 | 137175 |
| 2023-10-26 | 4.15 | $4.13 | 170282 |
| 2023-10-25 | 4.17 | $4.07 | 161950 |
| 2023-10-24 | 4.22 | $4.16 | 868334 |
| 2023-10-23 | 4.25 | $3.97 | 750521 |
| 2023-10-20 | 4.34 | $4.29 | 32689 |
| 2023-10-19 | 4.36 | $4.31 | 53289 |
| 2023-10-18 | 4.38 | $4.36 | 112094 |
| 2023-10-17 | 4.38 | $4.47 | 70483 |
| 2023-10-16 | 4.35 | $4.42 | 73594 |
| 2023-10-13 | 4.33 | $4.36 | 66423 |
| 2023-10-12 | 4.33 | $4.41 | 50013 |
| 2023-10-11 | 4.30 | $4.47 | 84075 |
| 2023-10-10 | 4.26 | $4.42 | 55501 |
| 2023-10-09 | 4.22 | $4.38 | 70217 |
| 2023-10-06 | 4.18 | $4.29 | 75466 |
| 2023-10-05 | 4.17 | $4.27 | 82952 |
| 2023-10-04 | 4.17 | $4.19 | 63842 |
| 2023-10-03 | 4.19 | $4.16 | 98330 |
| 2023-10-02 | 4.22 | $4.22 | 78680 |
| 2023-09-29 | 4.25 | $4.28 | 115913 |
| 2023-09-28 | 4.27 | $4.21 | 58488 |
| 2023-09-27 | 4.31 | $4.21 | 75171 |
| 2023-09-26 | 4.37 | $4.23 | 137550 |
| 2023-09-25 | 4.43 | $4.39 | 87155 |
| 2023-09-22 | 4.45 | $4.37 | 84123 |
| 2023-09-21 | 4.49 | $4.30 | 163544 |
| 2023-09-20 | 4.56 | $4.49 | 97884 |
| 2023-09-19 | 4.58 | $4.59 | 66475 |
| 2023-09-18 | 4.58 | $4.50 | 232010 |
| 2023-09-15 | 4.60 | $4.59 | 160235 |
| 2023-09-14 | 4.60 | $4.60 | 222700 |
| 2023-09-13 | 4.60 | $4.55 | 237487 |
| 2023-09-12 | 4.61 | $4.59 | 50217 |
| 2023-09-11 | 4.61 | $4.62 | 69320 |
| 2023-09-08 | 4.60 | $4.72 | 98323 |
| 2023-09-07 | 4.55 | $4.56 | 29267 |
| 2023-09-06 | 4.55 | $4.57 | 28389 |
| 2023-09-05 | 4.54 | $4.58 | 176144 |
| 2023-09-01 | 4.53 | $4.58 | 45797 |
| 2023-08-31 | 4.51 | $4.62 | 26937 |
| 2023-08-30 | 4.48 | $4.61 | 44772 |
| 2023-08-29 | 4.45 | $4.62 | 39900 |
| 2023-08-28 | 4.40 | $4.57 | 59885 |
| 2023-08-25 | 4.37 | $4.47 | 32386 |
| 2023-08-24 | 4.35 | $4.44 | 52235 |
| 2023-08-23 | 4.35 | $4.46 | 157097 |
| 2023-08-22 | 4.33 | $4.37 | 61557 |
| 2023-08-21 | 4.35 | $4.39 | 44817 |
| 2023-08-18 | 4.36 | $4.39 | 61147 |
| 2023-08-17 | 4.38 | $4.40 | 40345 |
| 2023-08-16 | 4.40 | $4.40 | 92177 |
| 2023-08-15 | 4.43 | $4.46 | 63122 |
| 2023-08-14 | 4.44 | $4.48 | 48898 |
| 2023-08-11 | 4.46 | $4.51 | 52304 |
| 2023-08-10 | 4.46 | $4.51 | 48221 |
| 2023-08-09 | 4.47 | $4.46 | 50739 |
| 2023-08-08 | 4.50 | $4.51 | 311998 |
| 2023-08-07 | 4.52 | $4.53 | 205341 |
| 2023-08-04 | 4.54 | $4.51 | 269914 |
| 2023-08-03 | 4.57 | $4.43 | 289165 |
| 2023-08-02 | 4.63 | $4.55 | 131833 |
| 2023-08-01 | 4.66 | $4.57 | 446808 |
| 2023-07-31 | 4.70 | $4.61 | 184215 |
| 2023-07-28 | 4.73 | $4.66 | 404146 |
| 2023-07-27 | 4.74 | $4.65 | 72620 |
| 2023-07-26 | 4.77 | $4.77 | 44614 |
| 2023-07-25 | 4.76 | $4.70 | 95990 |
| 2023-07-24 | 4.77 | $4.69 | 162970 |
| 2023-07-21 | 4.78 | $4.76 | 66844 |
| 2023-07-20 | 4.77 | $4.80 | 131103 |
| 2023-07-19 | 4.75 | $4.78 | 153105 |
| 2023-07-18 | 4.72 | $4.75 | 254942 |
| 2023-07-17 | 4.70 | $4.68 | 237244 |
| 2023-07-14 | 4.68 | $4.66 | 392217 |
| 2023-07-13 | 4.67 | $4.67 | 392132 |
| 2023-07-12 | 4.65 | $4.63 | 377163 |
| 2023-07-11 | 4.64 | $4.63 | 387628 |
| 2023-07-10 | 4.62 | $4.57 | 371088 |
| 2023-07-07 | 4.61 | $4.51 | 342192 |
| 2023-07-06 | 4.62 | $4.40 | 108249 |
| 2023-07-05 | 4.66 | $4.46 | 173662 |
| 2023-07-03 | 4.69 | $4.54 | 209762 |
| 2023-06-30 | 4.69 | $4.63 | 963066 |
| 2023-06-29 | 4.66 | $4.60 | 215883 |
| 2023-06-28 | 4.62 | $4.51 | 283553 |
| 2023-06-27 | 4.61 | $4.48 | 195645 |
| 2023-06-26 | 4.59 | $4.39 | 129406 |
| 2023-06-23 | 4.59 | $4.29 | 105990 |
| 2023-06-22 | 4.62 | $4.36 | 177062 |
| 2023-06-21 | 4.63 | $4.41 | 310829 |
| 2023-06-20 | 4.61 | $4.29 | 432205 |
| 2023-06-16 | 4.63 | $4.21 | 1.5M |
| 2023-06-15 | 4.66 | $4.43 | 303908 |
| 2023-06-14 | 4.62 | $4.37 | 258671 |
| 2023-06-13 | 4.59 | $4.39 | 275021 |
| 2023-06-12 | 4.53 | $4.37 | 290950 |
| 2023-06-09 | 4.45 | $4.29 | 195203 |
| 2023-06-08 | 4.38 | $4.31 | 403106 |
| 2023-06-07 | 4.27 | $4.28 | 327183 |
| 2023-06-06 | 4.14 | $4.23 | 480813 |
| 2023-06-05 | 3.99 | $4.14 | 485318 |
| 2023-06-02 | 3.82 | $4.15 | 1.5M |
| 2023-06-01 | 3.61 | $4.13 | 1.2M |
| 2023-05-31 | 3.36 | $4.07 | 707248 |
| 2023-05-30 | 3.06 | $4.06 | 5.1M |
| 2023-05-26 | 2.70 | $2.75 | 65071 |
| 2023-05-25 | 2.68 | $2.70 | 594030 |
| 2023-05-24 | 2.66 | $2.71 | 135268 |
| 2023-05-23 | 2.64 | $2.73 | 164077 |
| 2023-05-22 | 2.60 | $2.66 | 1.2M |
| 2023-05-19 | 2.58 | $2.59 | 109383 |
| 2023-05-18 | 2.58 | $2.58 | 68325 |
| 2023-05-17 | 2.58 | $2.59 | 38051 |
| 2023-05-16 | 2.57 | $2.57 | 59139 |
| 2023-05-15 | 2.58 | $2.56 | 58378 |
| 2023-05-12 | 2.58 | $2.60 | 23654 |
| 2023-05-11 | 2.58 | $2.56 | 16024 |
| 2023-05-10 | 2.59 | $2.61 | 18659 |
| 2023-05-09 | 2.58 | $2.63 | 29509 |
| 2023-05-08 | 2.57 | $2.60 | 34606 |
| 2023-05-05 | 2.57 | $2.59 | 89544 |
| 2023-05-04 | 2.57 | $2.57 | 78487 |
| 2023-05-03 | 2.57 | $2.57 | 43593 |
| 2023-05-02 | 2.58 | $2.59 | 47160 |
| 2023-05-01 | 2.58 | $2.60 | 32605 |
| 2023-04-28 | 2.58 | $2.61 | 37593 |
| 2023-04-27 | 2.58 | $2.61 | 38806 |
| 2023-04-26 | 2.58 | $2.60 | 53552 |
| 2023-04-25 | 2.58 | $2.58 | 26594 |
| 2023-04-24 | 2.59 | $2.61 | 25862 |
| 2023-04-21 | 2.60 | $2.60 | 34318 |
| 2023-04-20 | 2.60 | $2.63 | 19844 |
| 2023-04-19 | 2.61 | $2.63 | 115269 |
| 2023-04-18 | 2.61 | $2.58 | 60423 |
| 2023-04-17 | 2.63 | $2.61 | 36003 |
| 2023-04-14 | 2.65 | $2.63 | 23054 |
| 2023-04-13 | 2.67 | $2.61 | 118655 |
| 2023-04-12 | 2.70 | $2.67 | 24059 |
| 2023-04-11 | 2.71 | $2.69 | 48485 |
| 2023-04-10 | 2.72 | $2.72 | 19315 |
| 2023-04-06 | 2.73 | $2.73 | 74303 |
| 2023-04-05 | 2.74 | $2.81 | 152322 |
| 2023-04-04 | 2.72 | $2.77 | 41694 |
| 2023-04-03 | 2.71 | $2.80 | 47803 |
| 2023-03-31 | 2.69 | $2.86 | 298040 |
| 2023-03-30 | 2.66 | $2.74 | 37127 |
| 2023-03-29 | 2.65 | $2.68 | 24317 |
| 2023-03-28 | 2.66 | $2.67 | 65169 |
| 2023-03-27 | 2.67 | $2.73 | 21567 |
| 2023-03-24 | 2.67 | $2.69 | 41406 |
| 2023-03-23 | 2.69 | $2.67 | 61101 |
| 2023-03-22 | 2.72 | $2.72 | 33831 |
| 2023-03-21 | 2.74 | $2.77 | 52430 |
| 2023-03-20 | 2.75 | $2.77 | 35662 |
| 2023-03-17 | 2.77 | $2.73 | 73350 |
| 2023-03-16 | 2.80 | $2.81 | 71223 |
| 2023-03-15 | 2.82 | $2.76 | 101446 |
| 2023-03-14 | 2.86 | $2.81 | 88936 |
| 2023-03-13 | 2.89 | $2.70 | 95260 |
| 2023-03-10 | 2.96 | $2.82 | 100820 |
| 2023-03-09 | 3.01 | $2.93 | 98135 |
| 2023-03-08 | 3.03 | $3.03 | 82877 |
| 2023-03-07 | 3.03 | $3.04 | 62580 |
| 2023-03-06 | 3.03 | $3.03 | 72486 |
| 2023-03-03 | 3.03 | $3.04 | 26331 |
| 2023-03-02 | 3.03 | $3.01 | 77533 |
| 2023-03-01 | 3.03 | $3.02 | 147945 |
| 2023-02-28 | 3.04 | $3.05 | 44062 |
| 2023-02-27 | 3.03 | $3.05 | 111194 |
| 2023-02-24 | 3.02 | $3.03 | 73197 |
| 2023-02-23 | 3.02 | $3.04 | 63953 |
| 2023-02-22 | 3.01 | $3.02 | 82025 |
| 2023-02-21 | 3.01 | $3.01 | 101487 |
| 2023-02-17 | 3.01 | $3.01 | 31365 |
| 2023-02-16 | 3.01 | $3.00 | 31578 |
| 2023-02-15 | 3.02 | $3.02 | 102378 |
| 2023-02-14 | 3.02 | $3.01 | 97537 |
| 2023-02-13 | 3.02 | $3.01 | 118304 |
| 2023-02-10 | 3.02 | $2.99 | 17854 |
| 2023-02-09 | 3.03 | $3.00 | 142988 |
| 2023-02-08 | 3.04 | $3.02 | 12922 |
| 2023-02-07 | 3.05 | $3.02 | 70676 |
| 2023-02-06 | 3.05 | $3.01 | 49191 |
| 2023-02-03 | 3.06 | $3.03 | 53578 |
| 2023-02-02 | 3.07 | $3.10 | 142809 |
| 2023-02-01 | 3.05 | $3.06 | 99465 |
| 2023-01-31 | 3.04 | $3.01 | 183619 |
| 2023-01-30 | 3.05 | $3.01 | 85426 |
| 2023-01-27 | 3.05 | $3.04 | 156359 |
| 2023-01-26 | 3.05 | $3.03 | 150480 |
| 2023-01-25 | 3.05 | $3.02 | 67030 |
| 2023-01-24 | 3.05 | $3.04 | 162362 |
| 2023-01-23 | 3.04 | $3.06 | 232697 |
| 2023-01-20 | 3.03 | $3.04 | 92127 |
| 2023-01-19 | 3.01 | $3.01 | 48484 |
| 2023-01-18 | 3.01 | $3.01 | 96822 |
| 2023-01-17 | 3.00 | $3.03 | 41593 |
| 2023-01-13 | 2.99 | $3.03 | 83784 |
| 2023-01-12 | 2.97 | $3.00 | 129106 |
| 2023-01-11 | 2.96 | $2.98 | 134476 |
| 2023-01-10 | 2.95 | $3.00 | 20890 |
| 2023-01-09 | 2.93 | $3.00 | 46938 |
| 2023-01-06 | 2.91 | $2.96 | 186100 |
| 2023-01-05 | 2.90 | $2.95 | 24404 |
| 2023-01-04 | 2.89 | $2.96 | 26879 |
| 2023-01-03 | 2.88 | $2.95 | 35561 |
| 2022-12-30 | 2.86 | $2.93 | 71741 |
| 2022-12-29 | 2.85 | $2.92 | 76361 |
| 2022-12-28 | 2.84 | $2.83 | 99547 |
| 2022-12-27 | 2.86 | $2.86 | 70969 |
| 2022-12-23 | 2.87 | $2.87 | 160423 |
| 2022-12-22 | 2.88 | $2.85 | 198142 |
| 2022-12-21 | 2.90 | $2.86 | 232824 |
| 2022-12-20 | 2.93 | $2.87 | 199262 |
| 2022-12-19 | 2.96 | $2.97 | 345372 |
| 2022-12-16 | 2.96 | $2.94 | 45613 |
| 2022-12-15 | 2.97 | $2.96 | 23625 |
| 2022-12-14 | 2.98 | $2.98 | 49665 |
| 2022-12-13 | 2.99 | $2.97 | 86467 |
| 2022-12-12 | 3.00 | $2.99 | 20188 |
| 2022-12-09 | 3.01 | $2.97 | 36108 |
| 2022-12-08 | 3.02 | $2.99 | 73254 |
| 2022-12-07 | 3.04 | $3.01 | 31479 |
| 2022-12-06 | 3.05 | $2.97 | 40835 |
| 2022-12-05 | 3.07 | $3.02 | 48240 |
| 2022-12-02 | 3.09 | $3.07 | 32895 |
| 2022-12-01 | 3.09 | $3.07 | 78125 |
| 2022-11-30 | 3.09 | $3.04 | 50757 |
| 2022-11-29 | 3.10 | $3.06 | 48447 |
| 2022-11-28 | 3.11 | $3.06 | 32009 |
| 2022-11-25 | 3.11 | $3.11 | 36344 |
| 2022-11-23 | 3.11 | $3.10 | 122458 |
| 2022-11-22 | 3.10 | $3.01 | 70268 |
| 2022-11-21 | 3.12 | $3.02 | 20935 |
| 2022-11-18 | 3.14 | $3.05 | 73428 |
| 2022-11-17 | 3.15 | $3.03 | 109496 |
| 2022-11-16 | 3.17 | $3.12 | 76602 |
| 2022-11-15 | 3.16 | $3.12 | 191494 |
| 2022-11-14 | 3.15 | $3.17 | 137534 |
| 2022-11-11 | 3.12 | $3.16 | 158961 |
| 2022-11-10 | 3.09 | $3.14 | 113559 |
| 2022-11-09 | 3.06 | $3.02 | 103692 |
| 2022-11-08 | 3.05 | $3.11 | 128794 |
| 2022-11-07 | 3.02 | $3.01 | 36342 |
| 2022-11-04 | 3.01 | $3.01 | 72756 |
| 2022-11-03 | 2.99 | $2.96 | 20953 |
| 2022-11-02 | 2.99 | $2.93 | 34052 |
| 2022-11-01 | 2.99 | $3.01 | 35181 |
| 2022-10-31 | 2.97 | $3.04 | 88622 |
| 2022-10-28 | 2.94 | $3.02 | 36120 |
| 2022-10-27 | 2.90 | $3.01 | 53907 |
| 2022-10-26 | 2.86 | $2.93 | 49759 |
| 2022-10-25 | 2.83 | $2.88 | 33411 |
| 2022-10-24 | 2.81 | $2.85 | 14071 |
| 2022-10-21 | 2.80 | $2.83 | 8629 |
| 2022-10-20 | 2.80 | $2.84 | 65345 |
| 2022-10-19 | 2.79 | $2.84 | 20054 |
| 2022-10-18 | 2.78 | $2.86 | 63890 |
| 2022-10-17 | 2.76 | $2.80 | 11104 |
| 2022-10-14 | 2.76 | $2.80 | 27686 |
| 2022-10-13 | 2.76 | $2.89 | 40697 |
| 2022-10-12 | 2.73 | $2.82 | 18425 |
| 2022-10-11 | 2.72 | $2.82 | 77219 |
| 2022-10-10 | 2.71 | $2.73 | 40607 |
| 2022-10-07 | 2.73 | $2.73 | 39024 |
| 2022-10-06 | 2.75 | $2.82 | 52800 |
| 2022-10-05 | 2.76 | $2.84 | 35680 |
| 2022-10-04 | 2.75 | $2.93 | 54449 |
| 2022-10-03 | 2.72 | $2.88 | 48729 |
| 2022-09-30 | 2.71 | $2.72 | 76030 |
| 2022-09-29 | 2.74 | $2.68 | 83657 |
| 2022-09-28 | 2.80 | $2.80 | 39875 |
| 2022-09-27 | 2.83 | $2.70 | 71048 |
| 2022-09-26 | 2.90 | $2.69 | 174671 |
| 2022-09-23 | 2.99 | $2.89 | 105777 |
| 2022-09-22 | 3.04 | $2.98 | 140834 |
| 2022-09-21 | 3.08 | $3.08 | 29202 |
| 2022-09-20 | 3.09 | $3.10 | 32027 |
| 2022-09-19 | 3.10 | $3.12 | 42476 |
| 2022-09-16 | 3.11 | $3.06 | 176581 |
| 2022-09-15 | 3.14 | $3.15 | 25437 |
| 2022-09-14 | 3.14 | $3.11 | 76962 |
| 2022-09-13 | 3.16 | $3.12 | 30130 |
| 2022-09-12 | 3.19 | $3.19 | 28270 |
| 2022-09-09 | 3.19 | $3.19 | 61342 |
| 2022-09-08 | 3.20 | $3.20 | 22220 |
| 2022-09-07 | 3.21 | $3.18 | 69330 |
| 2022-09-06 | 3.22 | $3.18 | 54285 |
| 2022-09-02 | 3.24 | $3.21 | 20927 |
| 2022-09-01 | 3.26 | $3.21 | 22738 |
| 2022-08-31 | 3.27 | $3.20 | 91927 |
| 2022-08-30 | 3.30 | $3.22 | 36091 |
| 2022-08-29 | 3.32 | $3.24 | 39282 |
| 2022-08-26 | 3.34 | $3.27 | 49486 |
| 2022-08-25 | 3.35 | $3.38 | 55640 |
| 2022-08-24 | 3.33 | $3.35 | 103314 |
| 2022-08-23 | 3.32 | $3.24 | 26081 |
| 2022-08-22 | 3.34 | $3.25 | 9373 |
| 2022-08-19 | 3.36 | $3.27 | 56645 |
| 2022-08-18 | 3.37 | $3.30 | 21099 |
| 2022-08-17 | 3.38 | $3.30 | 37768 |
| 2022-08-16 | 3.39 | $3.37 | 57194 |
| 2022-08-15 | 3.38 | $3.42 | 19067 |
| 2022-08-12 | 3.35 | $3.39 | 65094 |
| 2022-08-11 | 3.32 | $3.39 | 98494 |
| 2022-08-10 | 3.28 | $3.40 | 95475 |
| 2022-08-09 | 3.23 | $3.38 | 101391 |
| 2022-08-08 | 3.17 | $3.30 | 70379 |
| 2022-08-05 | 3.13 | $3.13 | 6125 |
| 2022-08-04 | 3.14 | $3.11 | 39987 |
| 2022-08-03 | 3.15 | $3.08 | 141835 |
| 2022-08-02 | 3.17 | $3.09 | 143869 |
| 2022-08-01 | 3.19 | $3.19 | 97796 |
| 2022-07-29 | 3.19 | $3.17 | 121224 |
| 2022-07-28 | 3.19 | $3.22 | 51914 |
| 2022-07-27 | 3.18 | $3.16 | 51715 |
| 2022-07-26 | 3.19 | $3.19 | 41773 |
| 2022-07-25 | 3.18 | $3.21 | 47176 |
| 2022-07-22 | 3.17 | $3.23 | 47563 |
| 2022-07-21 | 3.15 | $3.28 | 66817 |
| 2022-07-20 | 3.12 | $3.22 | 101348 |
| 2022-07-19 | 3.09 | $3.13 | 45686 |
| 2022-07-18 | 3.08 | $3.11 | 47842 |
| 2022-07-15 | 3.09 | $3.08 | 40080 |
| 2022-07-14 | 3.10 | $3.05 | 37395 |
| 2022-07-13 | 3.12 | $3.15 | 36148 |
| 2022-07-12 | 3.12 | $3.14 | 36809 |
| 2022-07-11 | 3.13 | $3.15 | 64160 |
| 2022-07-08 | 3.13 | $3.20 | 49777 |
| 2022-07-07 | 3.12 | $3.19 | 63351 |
| 2022-07-06 | 3.11 | $3.12 | 28999 |
| 2022-07-05 | 3.13 | $3.15 | 41767 |
| 2022-07-01 | 3.13 | $3.16 | 79930 |
| 2022-06-30 | 3.14 | $3.25 | 58916 |
| 2022-06-29 | 3.12 | $3.22 | 25721 |
| 2022-06-28 | 3.11 | $3.24 | 96057 |
| 2022-06-27 | 3.09 | $3.09 | 68751 |
| 2022-06-24 | 3.12 | $3.24 | 62104 |
| 2022-06-23 | 3.10 | $3.23 | 92599 |
| 2022-06-22 | 3.09 | $3.04 | 59082 |
| 2022-06-21 | 3.13 | $3.02 | 93429 |
| 2022-06-17 | 3.20 | $3.03 | 159053 |
| 2022-06-16 | 3.28 | $3.02 | 108510 |
| 2022-06-15 | 3.37 | $3.18 | 62710 |
| 2022-06-14 | 3.44 | $3.12 | 70708 |
| 2022-06-13 | 3.54 | $3.24 | 71706 |
| 2022-06-10 | 3.63 | $3.53 | 39882 |
| 2022-06-09 | 3.64 | $3.60 | 28388 |
| 2022-06-08 | 3.63 | $3.65 | 37513 |
| 2022-06-07 | 3.60 | $3.63 | 61174 |
| 2022-06-06 | 3.57 | $3.50 | 142790 |
| 2022-06-03 | 3.57 | $3.54 | 50911 |
| 2022-06-02 | 3.56 | $3.54 | 22817 |
| 2022-06-01 | 3.55 | $3.58 | 61961 |
| 2022-05-31 | 3.51 | $3.49 | 42075 |
| 2022-05-27 | 3.50 | $3.51 | 26453 |
| 2022-05-26 | 3.47 | $3.52 | 91061 |
| 2022-05-25 | 3.44 | $3.44 | 23230 |
| 2022-05-24 | 3.42 | $3.42 | 53641 |
| 2022-05-23 | 3.41 | $3.47 | 94418 |
| 2022-05-20 | 3.38 | $3.38 | 40660 |
| 2022-05-19 | 3.36 | $3.38 | 70238 |
| 2022-05-18 | 3.34 | $3.45 | 49504 |
| 2022-05-17 | 3.30 | $3.58 | 82221 |
| 2022-05-16 | 3.20 | $3.62 | 123783 |
| 2022-05-13 | 3.07 | $3.44 | 248431 |
| 2022-05-12 | 2.97 | $2.90 | 124891 |
| 2022-05-11 | 3.03 | $3.02 | 139845 |
| 2022-05-10 | 3.05 | $3.02 | 96988 |
| 2022-05-09 | 3.09 | $3.06 | 100789 |
| 2022-05-06 | 3.12 | $3.10 | 167035 |
| 2022-05-05 | 3.15 | $3.19 | 79213 |
| 2022-05-04 | 3.16 | $3.21 | 100321 |
| 2022-05-03 | 3.16 | $3.25 | 146393 |
| 2022-05-02 | 3.16 | $3.13 | 219973 |
| 2022-04-29 | 3.19 | $3.05 | 133202 |
| 2022-04-28 | 3.26 | $3.22 | 133113 |
| 2022-04-27 | 3.29 | $3.18 | 119641 |
| 2022-04-26 | 3.34 | $3.22 | 82085 |
| 2022-04-25 | 3.39 | $3.34 | 90287 |
| 2022-04-22 | 3.41 | $3.40 | 56825 |
| 2022-04-21 | 3.42 | $3.42 | 34161 |
| 2022-04-20 | 3.43 | $3.50 | 126351 |
| 2022-04-19 | 3.41 | $3.44 | 112447 |
| 2022-04-18 | 3.41 | $3.46 | 153261 |
| 2022-04-14 | 3.40 | $3.34 | 47343 |
| 2022-04-13 | 3.42 | $3.36 | 95265 |
| 2022-04-12 | 3.45 | $3.35 | 66381 |
| 2022-04-11 | 3.48 | $3.42 | 70230 |
| 2022-04-08 | 3.50 | $3.47 | 47505 |
| 2022-04-07 | 3.51 | $3.48 | 73715 |
| 2022-04-06 | 3.52 | $3.48 | 96007 |
| 2022-04-05 | 3.53 | $3.50 | 54364 |
| 2022-04-04 | 3.53 | $3.55 | 62909 |
| 2022-04-01 | 3.52 | $3.49 | 278975 |
| 2022-03-31 | 3.52 | $3.47 | 50867 |
| 2022-03-30 | 3.53 | $3.49 | 59942 |
| 2022-03-29 | 3.54 | $3.54 | 45401 |
| 2022-03-28 | 3.53 | $3.55 | 97755 |
| 2022-03-25 | 3.51 | $3.50 | 25778 |
| 2022-03-24 | 3.51 | $3.51 | 41033 |
| 2022-03-23 | 3.50 | $3.46 | 65768 |
| 2022-03-22 | 3.51 | $3.44 | 71128 |
| 2022-03-21 | 3.52 | $3.43 | 118099 |
| 2022-03-18 | 3.54 | $3.42 | 226934 |
| 2022-03-17 | 3.56 | $3.52 | 72431 |
| 2022-03-16 | 3.56 | $3.55 | 58620 |
| 2022-03-15 | 3.54 | $3.50 | 75741 |
| 2022-03-14 | 3.54 | $3.56 | 89198 |
| 2022-03-11 | 3.52 | $3.61 | 99465 |
| 2022-03-10 | 3.48 | $3.51 | 51973 |
| 2022-03-09 | 3.45 | $3.51 | 108681 |
| 2022-03-08 | 3.42 | $3.47 | 128294 |
| 2022-03-07 | 3.40 | $3.57 | 139030 |
| 2022-03-04 | 3.34 | $3.50 | 113264 |
| 2022-03-03 | 3.29 | $3.48 | 175669 |
| 2022-03-02 | 3.24 | $3.33 | 98067 |
| 2022-03-01 | 3.22 | $3.20 | 98035 |
| 2022-02-28 | 3.24 | $3.20 | 64865 |
| 2022-02-25 | 3.27 | $3.24 | 71137 |
| 2022-02-24 | 3.29 | $3.25 | 218949 |
| 2022-02-23 | 3.32 | $3.22 | 87006 |
| 2022-02-22 | 3.36 | $3.29 | 112377 |
| 2022-02-18 | 3.38 | $3.38 | 150076 |
| 2022-02-17 | 3.39 | $3.37 | 43495 |
| 2022-02-16 | 3.40 | $3.42 | 57831 |
| 2022-02-15 | 3.39 | $3.40 | 53379 |
| 2022-02-14 | 3.39 | $3.34 | 98204 |
| 2022-02-11 | 3.41 | $3.39 | 44537 |
| 2022-02-10 | 3.42 | $3.47 | 111476 |
| 2022-02-09 | 3.41 | $3.42 | 84437 |
| 2022-02-08 | 3.41 | $3.44 | 61220 |
| 2022-02-07 | 3.41 | $3.47 | 73813 |
| 2022-02-04 | 3.39 | $3.42 | 117569 |
| 2022-02-03 | 3.39 | $3.42 | 88972 |
| 2022-02-02 | 3.38 | $3.43 | 26035 |
| 2022-02-01 | 3.38 | $3.44 | 84388 |
| 2022-01-31 | 3.37 | $3.43 | 110155 |
| 2022-01-28 | 3.36 | $3.31 | 67119 |
| 2022-01-27 | 3.39 | $3.31 | 112655 |
| 2022-01-26 | 3.43 | $3.39 | 73169 |
| 2022-01-25 | 3.45 | $3.44 | 94305 |
| 2022-01-24 | 3.46 | $3.36 | 185877 |
| 2022-01-21 | 3.50 | $3.41 | 142444 |
| 2022-01-20 | 3.53 | $3.48 | 112002 |
| 2022-01-19 | 3.55 | $3.47 | 99546 |
| 2022-01-18 | 3.57 | $3.52 | 40123 |
| 2022-01-14 | 3.58 | $3.58 | 55555 |
| 2022-01-13 | 3.58 | $3.58 | 59478 |
| 2022-01-12 | 3.57 | $3.59 | 69223 |
| 2022-01-11 | 3.57 | $3.61 | 61334 |
| 2022-01-10 | 3.55 | $3.57 | 92862 |
| 2022-01-07 | 3.54 | $3.59 | 101412 |
| 2022-01-06 | 3.53 | $3.58 | 68775 |
| 2022-01-05 | 3.51 | $3.53 | 83051 |
| 2022-01-04 | 3.51 | $3.58 | 68084 |
| 2022-01-03 | 3.49 | $3.56 | 60702 |
| 2021-12-31 | 3.48 | $3.50 | 179020 |
| 2021-12-30 | 3.48 | $3.49 | 165307 |
| 2021-12-29 | 3.48 | $3.50 | 80708 |
| 2021-12-28 | 3.49 | $3.53 | 155503 |
| 2021-12-27 | 3.49 | $3.54 | 153784 |
| 2021-12-23 | 3.49 | $3.56 | 189177 |
| 2021-12-22 | 3.47 | $3.53 | 279505 |
| 2021-12-21 | 3.47 | $3.50 | 172169 |
| 2021-12-20 | 3.48 | $3.41 | 234124 |
| 2021-12-17 | 3.52 | $3.49 | 186862 |
| 2021-12-16 | 3.55 | $3.52 | 112606 |
| 2021-12-15 | 3.57 | $3.49 | 362017 |
| 2021-12-14 | 3.61 | $3.57 | 83629 |
| 2021-12-13 | 3.63 | $3.64 | 112272 |
| 2021-12-10 | 3.63 | $3.69 | 111782 |
| 2021-12-09 | 3.63 | $3.70 | 86678 |
| 2021-12-08 | 3.61 | $3.65 | 130638 |
| 2021-12-07 | 3.61 | $3.63 | 99509 |
| 2021-12-06 | 3.62 | $3.66 | 285199 |
| 2021-12-03 | 3.62 | $3.65 | 114049 |
| 2021-12-02 | 3.63 | $3.67 | 178229 |
| 2021-12-01 | 3.63 | $3.59 | 164224 |
| 2021-11-30 | 3.65 | $3.62 | 260205 |
| 2021-11-29 | 3.68 | $3.67 | 270215 |
| 2021-11-26 | 3.69 | $3.71 | 95823 |
| 2021-11-24 | 3.70 | $3.75 | 208237 |
| 2021-11-23 | 3.70 | $3.68 | 131979 |
| 2021-11-22 | 3.72 | $3.68 | 213072 |
| 2021-11-19 | 3.74 | $3.71 | 111481 |
| 2021-11-18 | 3.76 | $3.72 | 142273 |
| 2021-11-17 | 3.79 | $3.74 | 158610 |
| 2021-11-16 | 3.81 | $3.75 | 280116 |
| 2021-11-15 | 3.83 | $3.82 | 80956 |
| 2021-11-12 | 3.84 | $3.82 | 225386 |
| 2021-11-11 | 3.85 | $3.85 | 187282 |
| 2021-11-10 | 3.85 | $3.81 | 679862 |
| 2021-11-09 | 3.87 | $3.85 | 121533 |
| 2021-11-08 | 3.87 | $3.87 | 72062 |
| 2021-11-05 | 3.87 | $3.83 | 97939 |
| 2021-11-04 | 3.88 | $3.85 | 110219 |
| 2021-11-03 | 3.89 | $3.86 | 74086 |
| 2021-11-02 | 3.90 | $3.87 | 79962 |
| 2021-11-01 | 3.90 | $3.88 | 87235 |
| 2021-10-29 | 3.90 | $3.84 | 40868 |
| 2021-10-28 | 3.92 | $3.87 | 65710 |
| 2021-10-27 | 3.93 | $3.90 | 93184 |
| 2021-10-26 | 3.93 | $3.88 | 191575 |
| 2021-10-25 | 3.93 | $3.84 | 129208 |
| 2021-10-22 | 3.95 | $3.92 | 129343 |
| 2021-10-21 | 3.94 | $3.90 | 177444 |
| 2021-10-20 | 3.94 | $3.93 | 39894 |
| 2021-10-19 | 3.93 | $3.92 | 58295 |
| 2021-10-18 | 3.92 | $3.94 | 122063 |
| 2021-10-15 | 3.90 | $3.93 | 184555 |
| 2021-10-14 | 3.87 | $3.99 | 481515 |
| 2021-10-13 | 3.82 | $3.87 | 111451 |
| 2021-10-12 | 3.80 | $3.88 | 171282 |
| 2021-10-11 | 3.77 | $3.85 | 253253 |
| 2021-10-08 | 3.74 | $3.78 | 215719 |
| 2021-10-07 | 3.73 | $3.75 | 109112 |
| 2021-10-06 | 3.72 | $3.73 | 46750 |
| 2021-10-05 | 3.72 | $3.73 | 91941 |
| 2021-10-04 | 3.72 | $3.70 | 113092 |
| 2021-10-01 | 3.73 | $3.71 | 58879 |
| 2021-09-30 | 3.74 | $3.70 | 52823 |
| 2021-09-29 | 3.75 | $3.71 | 186897 |
| 2021-09-28 | 3.76 | $3.76 | 118391 |
| 2021-09-27 | 3.76 | $3.76 | 84777 |
| 2021-09-24 | 3.76 | $3.78 | 48694 |
| 2021-09-23 | 3.76 | $3.78 | 90345 |
| 2021-09-22 | 3.75 | $3.77 | 195630 |
| 2021-09-21 | 3.75 | $3.72 | 67424 |
| 2021-09-20 | 3.76 | $3.71 | 208172 |
| 2021-09-17 | 3.77 | $3.77 | 143488 |
| 2021-09-16 | 3.78 | $3.76 | 158767 |
| 2021-09-15 | 3.78 | $3.77 | 78558 |
| 2021-09-14 | 3.78 | $3.79 | 88084 |
| 2021-09-13 | 3.78 | $3.82 | 125047 |
| 2021-09-10 | 3.76 | $3.74 | 104400 |
| 2021-09-09 | 3.77 | $3.77 | 101430 |
| 2021-09-08 | 3.77 | $3.76 | 59749 |
| 2021-09-07 | 3.77 | $3.78 | 158586 |
| 2021-09-03 | 3.77 | $3.85 | 115375 |
| 2021-09-02 | 3.75 | $3.78 | 105691 |
| 2021-09-01 | 3.74 | $3.74 | 196272 |
| 2021-08-31 | 3.74 | $3.73 | 124592 |
| 2021-08-30 | 3.75 | $3.78 | 242556 |
| 2021-08-27 | 3.75 | $3.75 | 122107 |
| 2021-08-26 | 3.75 | $3.78 | 100283 |
| 2021-08-25 | 3.75 | $3.76 | 141384 |
| 2021-08-24 | 3.75 | $3.79 | 85959 |
| 2021-08-23 | 3.75 | $3.77 | 85177 |
| 2021-08-20 | 3.75 | $3.73 | 167099 |
| 2021-08-19 | 3.76 | $3.68 | 117064 |
| 2021-08-18 | 3.79 | $3.76 | 52896 |
| 2021-08-17 | 3.81 | $3.77 | 94435 |
| 2021-08-16 | 3.82 | $3.80 | 70393 |
| 2021-08-13 | 3.83 | $3.84 | 176431 |
| 2021-08-12 | 3.83 | $3.83 | 47154 |
| 2021-08-11 | 3.84 | $3.86 | 74610 |
| 2021-08-10 | 3.83 | $3.85 | 113717 |
| 2021-08-09 | 3.83 | $3.84 | 70891 |
| 2021-08-06 | 3.83 | $3.86 | 178809 |
| 2021-08-05 | 3.82 | $3.80 | 78592 |
| 2021-08-04 | 3.84 | $3.78 | 162347 |
| 2021-08-03 | 3.86 | $3.81 | 107605 |
| 2021-08-02 | 3.88 | $3.84 | 77242 |
| 2021-07-30 | 3.89 | $3.86 | 157996 |
| 2021-07-29 | 3.90 | $3.98 | 113126 |
| 2021-07-28 | 3.87 | $3.97 | 810713 |
| 2021-07-27 | 3.84 | $3.91 | 554774 |
| 2021-07-26 | 3.83 | $3.92 | 167227 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
62.94
2023-12-13
Close Price
$4.84
Vol: 341106
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.29
Average
49.55
Maximum
88.65
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-12-13 | 62.94 | $4.84 | 341106 |
| 2023-12-12 | 60.31 | $4.77 | 238792 |
| 2023-12-11 | 59.54 | $4.75 | 280026 |
| 2023-12-08 | 58.37 | $4.72 | 342029 |
| 2023-12-07 | 54.65 | $4.63 | 776245 |
| 2023-12-06 | 53.33 | $4.60 | 193927 |
| 2023-12-05 | 57.58 | $4.68 | 116029 |
| 2023-12-04 | 59.84 | $4.72 | 91930 |
| 2023-12-01 | 63.39 | $4.78 | 178116 |
| 2023-11-30 | 60.01 | $4.69 | 292214 |
| 2023-11-29 | 60.01 | $4.69 | 280413 |
| 2023-11-28 | 59.26 | $4.67 | 61097 |
| 2023-11-27 | 58.51 | $4.65 | 133933 |
| 2023-11-24 | 60.08 | $4.68 | 21634 |
| 2023-11-22 | 59.04 | $4.65 | 86380 |
| 2023-11-21 | 57.64 | $4.61 | 203112 |
| 2023-11-20 | 59.57 | $4.65 | 135774 |
| 2023-11-17 | 59.25 | $4.64 | 64505 |
| 2023-11-16 | 58.61 | $4.62 | 100138 |
| 2023-11-15 | 61.32 | $4.68 | 105850 |
| 2023-11-14 | 61.32 | $4.68 | 217440 |
| 2023-11-13 | 55.80 | $4.50 | 44584 |
| 2023-11-10 | 57.09 | $4.53 | 76297 |
| 2023-11-09 | 52.58 | $4.40 | 594497 |
| 2023-11-08 | 54.68 | $4.45 | 176037 |
| 2023-11-07 | 55.52 | $4.47 | 49314 |
| 2023-11-06 | 55.52 | $4.47 | 75497 |
| 2023-11-03 | 55.52 | $4.47 | 156407 |
| 2023-11-02 | 52.04 | $4.36 | 73534 |
| 2023-11-01 | 47.41 | $4.23 | 35146 |
| 2023-10-31 | 44.27 | $4.15 | 42938 |
| 2023-10-30 | 41.35 | $4.08 | 50214 |
| 2023-10-27 | 42.87 | $4.13 | 137175 |
| 2023-10-26 | 42.87 | $4.13 | 170282 |
| 2023-10-25 | 40.50 | $4.07 | 161950 |
| 2023-10-24 | 43.05 | $4.16 | 868334 |
| 2023-10-23 | 34.84 | $3.97 | 750521 |
| 2023-10-20 | 45.28 | $4.29 | 32689 |
| 2023-10-19 | 46.11 | $4.31 | 53289 |
| 2023-10-18 | 48.18 | $4.36 | 112094 |
| 2023-10-17 | 53.18 | $4.47 | 70483 |
| 2023-10-16 | 50.98 | $4.42 | 73594 |
| 2023-10-13 | 48.21 | $4.36 | 66423 |
| 2023-10-12 | 50.47 | $4.41 | 50013 |
| 2023-10-11 | 53.32 | $4.47 | 84075 |
| 2023-10-10 | 51.13 | $4.42 | 55501 |
| 2023-10-09 | 49.34 | $4.38 | 70217 |
| 2023-10-06 | 45.01 | $4.29 | 75466 |
| 2023-10-05 | 44.00 | $4.27 | 82952 |
| 2023-10-04 | 39.80 | $4.19 | 63842 |
| 2023-10-03 | 38.14 | $4.16 | 98330 |
| 2023-10-02 | 40.24 | $4.22 | 78680 |
| 2023-09-29 | 42.46 | $4.28 | 115913 |
| 2023-09-28 | 38.71 | $4.21 | 58488 |
| 2023-09-27 | 38.71 | $4.21 | 75171 |
| 2023-09-26 | 39.38 | $4.23 | 137550 |
| 2023-09-25 | 45.25 | $4.39 | 87155 |
| 2023-09-22 | 44.26 | $4.37 | 84123 |
| 2023-09-21 | 40.71 | $4.30 | 163544 |
| 2023-09-20 | 48.72 | $4.49 | 97884 |
| 2023-09-19 | 54.05 | $4.59 | 66475 |
| 2023-09-18 | 49.31 | $4.50 | 232010 |
| 2023-09-15 | 54.66 | $4.59 | 160235 |
| 2023-09-14 | 55.29 | $4.60 | 222700 |
| 2023-09-13 | 52.69 | $4.55 | 237487 |
| 2023-09-12 | 55.13 | $4.59 | 50217 |
| 2023-09-11 | 57.01 | $4.62 | 69320 |
| 2023-09-08 | 63.92 | $4.72 | 98323 |
| 2023-09-07 | 55.78 | $4.56 | 29267 |
| 2023-09-06 | 56.53 | $4.57 | 28389 |
| 2023-09-05 | 57.27 | $4.58 | 176144 |
| 2023-09-01 | 57.27 | $4.58 | 45797 |
| 2023-08-31 | 60.11 | $4.62 | 26937 |
| 2023-08-30 | 59.63 | $4.61 | 44772 |
| 2023-08-29 | 60.31 | $4.62 | 39900 |
| 2023-08-28 | 58.04 | $4.57 | 59885 |
| 2023-08-25 | 52.90 | $4.47 | 32386 |
| 2023-08-24 | 51.19 | $4.44 | 52235 |
| 2023-08-23 | 52.39 | $4.46 | 157097 |
| 2023-08-22 | 47.09 | $4.37 | 61557 |
| 2023-08-21 | 48.23 | $4.39 | 44817 |
| 2023-08-18 | 48.23 | $4.39 | 61147 |
| 2023-08-17 | 48.75 | $4.40 | 40345 |
| 2023-08-16 | 48.75 | $4.40 | 92177 |
| 2023-08-15 | 51.84 | $4.46 | 63122 |
| 2023-08-14 | 52.90 | $4.48 | 48898 |
| 2023-08-11 | 54.48 | $4.51 | 52304 |
| 2023-08-10 | 54.48 | $4.51 | 48221 |
| 2023-08-09 | 52.33 | $4.46 | 50739 |
| 2023-08-08 | 54.79 | $4.51 | 311998 |
| 2023-08-07 | 55.79 | $4.53 | 205341 |
| 2023-08-04 | 55.01 | $4.51 | 269914 |
| 2023-08-03 | 51.79 | $4.43 | 289165 |
| 2023-08-02 | 57.67 | $4.55 | 131833 |
| 2023-08-01 | 58.73 | $4.57 | 446808 |
| 2023-07-31 | 60.85 | $4.61 | 184215 |
| 2023-07-28 | 63.57 | $4.66 | 404146 |
| 2023-07-27 | 63.26 | $4.65 | 72620 |
| 2023-07-26 | 70.10 | $4.77 | 44614 |
| 2023-07-25 | 68.19 | $4.70 | 95990 |
| 2023-07-24 | 67.92 | $4.69 | 162970 |
| 2023-07-21 | 72.11 | $4.76 | 66844 |
| 2023-07-20 | 74.60 | $4.80 | 131103 |
| 2023-07-19 | 74.18 | $4.78 | 153105 |
| 2023-07-18 | 73.55 | $4.75 | 254942 |
| 2023-07-17 | 72.04 | $4.68 | 237244 |
| 2023-07-14 | 71.59 | $4.66 | 392217 |
| 2023-07-13 | 72.13 | $4.67 | 392132 |
| 2023-07-12 | 71.31 | $4.63 | 377163 |
| 2023-07-11 | 71.31 | $4.63 | 387628 |
| 2023-07-10 | 70.12 | $4.57 | 371088 |
| 2023-07-07 | 68.88 | $4.51 | 342192 |
| 2023-07-06 | 66.48 | $4.40 | 108249 |
| 2023-07-05 | 69.25 | $4.46 | 173662 |
| 2023-07-03 | 73.12 | $4.54 | 209762 |
| 2023-06-30 | 77.76 | $4.63 | 963066 |
| 2023-06-29 | 77.30 | $4.60 | 215883 |
| 2023-06-28 | 75.90 | $4.51 | 283553 |
| 2023-06-27 | 75.41 | $4.48 | 195645 |
| 2023-06-26 | 73.92 | $4.39 | 129406 |
| 2023-06-23 | 72.14 | $4.29 | 105990 |
| 2023-06-22 | 75.57 | $4.36 | 177062 |
| 2023-06-21 | 78.10 | $4.41 | 310829 |
| 2023-06-20 | 76.29 | $4.29 | 432205 |
| 2023-06-16 | 74.99 | $4.21 | 1.5M |
| 2023-06-15 | 87.59 | $4.43 | 303908 |
| 2023-06-14 | 87.03 | $4.37 | 258671 |
| 2023-06-13 | 88.30 | $4.39 | 275021 |
| 2023-06-12 | 88.13 | $4.37 | 290950 |
| 2023-06-09 | 87.46 | $4.29 | 195203 |
| 2023-06-08 | 88.65 | $4.31 | 403106 |
| 2023-06-07 | 88.43 | $4.28 | 327183 |
| 2023-06-06 | 88.05 | $4.23 | 480813 |
| 2023-06-05 | 87.35 | $4.14 | 485318 |
| 2023-06-02 | 87.90 | $4.15 | 1.5M |
| 2023-06-01 | 87.75 | $4.13 | 1.2M |
| 2023-05-31 | 87.32 | $4.07 | 707248 |
| 2023-05-30 | 87.25 | $4.06 | 5.1M |
| 2023-05-26 | 57.60 | $2.75 | 65071 |
| 2023-05-25 | 53.70 | $2.70 | 594030 |
| 2023-05-24 | 54.65 | $2.71 | 135268 |
| 2023-05-23 | 56.57 | $2.73 | 164077 |
| 2023-05-22 | 50.84 | $2.66 | 1.2M |
| 2023-05-19 | 43.81 | $2.59 | 109383 |
| 2023-05-18 | 42.70 | $2.58 | 68325 |
| 2023-05-17 | 43.52 | $2.59 | 38051 |
| 2023-05-16 | 41.38 | $2.57 | 59139 |
| 2023-05-15 | 40.31 | $2.56 | 58378 |
| 2023-05-12 | 43.32 | $2.60 | 23654 |
| 2023-05-11 | 38.99 | $2.56 | 16024 |
| 2023-05-10 | 42.88 | $2.61 | 18659 |
| 2023-05-09 | 44.57 | $2.63 | 29509 |
| 2023-05-08 | 41.27 | $2.60 | 34606 |
| 2023-05-05 | 40.14 | $2.59 | 89544 |
| 2023-05-04 | 37.88 | $2.57 | 78487 |
| 2023-05-03 | 37.88 | $2.57 | 43593 |
| 2023-05-02 | 39.22 | $2.59 | 47160 |
| 2023-05-01 | 39.89 | $2.60 | 32605 |
| 2023-04-28 | 40.55 | $2.61 | 37593 |
| 2023-04-27 | 40.55 | $2.61 | 38806 |
| 2023-04-26 | 39.65 | $2.60 | 53552 |
| 2023-04-25 | 37.86 | $2.58 | 26594 |
| 2023-04-24 | 39.53 | $2.61 | 25862 |
| 2023-04-21 | 38.67 | $2.60 | 34318 |
| 2023-04-20 | 40.30 | $2.63 | 19844 |
| 2023-04-19 | 40.30 | $2.63 | 115269 |
| 2023-04-18 | 36.28 | $2.58 | 60423 |
| 2023-04-17 | 37.72 | $2.61 | 36003 |
| 2023-04-14 | 38.70 | $2.63 | 23054 |
| 2023-04-13 | 37.15 | $2.61 | 118655 |
| 2023-04-12 | 40.04 | $2.67 | 24059 |
| 2023-04-11 | 41.05 | $2.69 | 48485 |
| 2023-04-10 | 42.57 | $2.72 | 19315 |
| 2023-04-06 | 43.08 | $2.73 | 74303 |
| 2023-04-05 | 47.38 | $2.81 | 152322 |
| 2023-04-04 | 44.76 | $2.77 | 41694 |
| 2023-04-03 | 46.41 | $2.80 | 47803 |
| 2023-03-31 | 49.89 | $2.86 | 298040 |
| 2023-03-30 | 41.56 | $2.74 | 37127 |
| 2023-03-29 | 36.55 | $2.68 | 24317 |
| 2023-03-28 | 35.67 | $2.67 | 65169 |
| 2023-03-27 | 38.71 | $2.73 | 21567 |
| 2023-03-24 | 35.22 | $2.69 | 41406 |
| 2023-03-23 | 33.41 | $2.67 | 61101 |
| 2023-03-22 | 35.78 | $2.72 | 33831 |
| 2023-03-21 | 38.36 | $2.77 | 52430 |
| 2023-03-20 | 38.36 | $2.77 | 35662 |
| 2023-03-17 | 34.97 | $2.73 | 73350 |
| 2023-03-16 | 39.04 | $2.81 | 71223 |
| 2023-03-15 | 34.52 | $2.76 | 101446 |
| 2023-03-14 | 37.14 | $2.81 | 88936 |
| 2023-03-13 | 25.29 | $2.70 | 95260 |
| 2023-03-10 | 31.43 | $2.82 | 100820 |
| 2023-03-09 | 39.85 | $2.93 | 98135 |
| 2023-03-08 | 51.86 | $3.03 | 82877 |
| 2023-03-07 | 53.39 | $3.04 | 62580 |
| 2023-03-06 | 52.04 | $3.03 | 72486 |
| 2023-03-03 | 53.51 | $3.04 | 26331 |
| 2023-03-02 | 49.46 | $3.01 | 77533 |
| 2023-03-01 | 50.86 | $3.02 | 147945 |
| 2023-02-28 | 55.33 | $3.05 | 44062 |
| 2023-02-27 | 55.33 | $3.05 | 111194 |
| 2023-02-24 | 52.84 | $3.03 | 73197 |
| 2023-02-23 | 54.28 | $3.04 | 63953 |
| 2023-02-22 | 51.78 | $3.02 | 82025 |
| 2023-02-21 | 50.50 | $3.01 | 101487 |
| 2023-02-17 | 50.50 | $3.01 | 31365 |
| 2023-02-16 | 49.28 | $3.00 | 31578 |
| 2023-02-15 | 51.70 | $3.02 | 102378 |
| 2023-02-14 | 50.54 | $3.01 | 97537 |
| 2023-02-13 | 50.54 | $3.01 | 118304 |
| 2023-02-10 | 48.31 | $2.99 | 17854 |
| 2023-02-09 | 49.37 | $3.00 | 142988 |
| 2023-02-08 | 51.51 | $3.02 | 12922 |
| 2023-02-07 | 51.51 | $3.02 | 70676 |
| 2023-02-06 | 50.54 | $3.01 | 49191 |
| 2023-02-03 | 52.54 | $3.03 | 53578 |
| 2023-02-02 | 60.46 | $3.10 | 142809 |
| 2023-02-01 | 56.93 | $3.06 | 99465 |
| 2023-01-31 | 51.83 | $3.01 | 183619 |
| 2023-01-30 | 51.83 | $3.01 | 85426 |
| 2023-01-27 | 55.39 | $3.04 | 156359 |
| 2023-01-26 | 54.40 | $3.03 | 150480 |
| 2023-01-25 | 53.41 | $3.02 | 67030 |
| 2023-01-24 | 55.69 | $3.04 | 162362 |
| 2023-01-23 | 58.04 | $3.06 | 232697 |
| 2023-01-20 | 56.29 | $3.04 | 92127 |
| 2023-01-19 | 53.52 | $3.01 | 48484 |
| 2023-01-18 | 53.52 | $3.01 | 96822 |
| 2023-01-17 | 55.64 | $3.03 | 41593 |
| 2023-01-13 | 55.64 | $3.03 | 83784 |
| 2023-01-12 | 53.13 | $3.00 | 129106 |
| 2023-01-11 | 51.38 | $2.98 | 134476 |
| 2023-01-10 | 53.27 | $3.00 | 20890 |
| 2023-01-09 | 52.86 | $3.00 | 46938 |
| 2023-01-06 | 49.93 | $2.96 | 186100 |
| 2023-01-05 | 49.07 | $2.95 | 24404 |
| 2023-01-04 | 49.89 | $2.96 | 26879 |
| 2023-01-03 | 49.09 | $2.95 | 35561 |
| 2022-12-30 | 47.49 | $2.93 | 71741 |
| 2022-12-29 | 46.70 | $2.92 | 76361 |
| 2022-12-28 | 38.81 | $2.83 | 99547 |
| 2022-12-27 | 40.72 | $2.86 | 70969 |
| 2022-12-23 | 41.36 | $2.87 | 160423 |
| 2022-12-22 | 39.55 | $2.85 | 198142 |
| 2022-12-21 | 40.14 | $2.86 | 232824 |
| 2022-12-20 | 40.71 | $2.87 | 199262 |
| 2022-12-19 | 47.17 | $2.97 | 345372 |
| 2022-12-16 | 44.67 | $2.94 | 45613 |
| 2022-12-15 | 46.05 | $2.96 | 23625 |
| 2022-12-14 | 47.44 | $2.98 | 49665 |
| 2022-12-13 | 46.67 | $2.97 | 86467 |
| 2022-12-12 | 48.00 | $2.99 | 20188 |
| 2022-12-09 | 46.56 | $2.97 | 36108 |
| 2022-12-08 | 47.82 | $2.99 | 73254 |
| 2022-12-07 | 49.08 | $3.01 | 31479 |
| 2022-12-06 | 46.39 | $2.97 | 40835 |
| 2022-12-05 | 49.50 | $3.02 | 48240 |
| 2022-12-02 | 52.87 | $3.07 | 32895 |
| 2022-12-01 | 52.87 | $3.07 | 78125 |
| 2022-11-30 | 51.06 | $3.04 | 50757 |
| 2022-11-29 | 52.33 | $3.06 | 48447 |
| 2022-11-28 | 52.33 | $3.06 | 32009 |
| 2022-11-25 | 55.44 | $3.11 | 36344 |
| 2022-11-23 | 54.93 | $3.10 | 122458 |
| 2022-11-22 | 50.06 | $3.01 | 70268 |
| 2022-11-21 | 50.64 | $3.02 | 20935 |
| 2022-11-18 | 52.36 | $3.05 | 73428 |
| 2022-11-17 | 51.31 | $3.03 | 109496 |
| 2022-11-16 | 56.64 | $3.12 | 76602 |
| 2022-11-15 | 56.64 | $3.12 | 191494 |
| 2022-11-14 | 59.75 | $3.17 | 137534 |
| 2022-11-11 | 59.32 | $3.16 | 158961 |
| 2022-11-10 | 58.49 | $3.14 | 113559 |
| 2022-11-09 | 53.02 | $3.02 | 103692 |
| 2022-11-08 | 58.18 | $3.11 | 128794 |
| 2022-11-07 | 53.36 | $3.01 | 36342 |
| 2022-11-04 | 53.36 | $3.01 | 72756 |
| 2022-11-03 | 50.66 | $2.96 | 20953 |
| 2022-11-02 | 48.97 | $2.93 | 34052 |
| 2022-11-01 | 53.61 | $3.01 | 35181 |
| 2022-10-31 | 55.48 | $3.04 | 88622 |
| 2022-10-28 | 54.47 | $3.02 | 36120 |
| 2022-10-27 | 53.98 | $3.01 | 53907 |
| 2022-10-26 | 49.84 | $2.93 | 49759 |
| 2022-10-25 | 47.01 | $2.88 | 33411 |
| 2022-10-24 | 45.25 | $2.85 | 14071 |
| 2022-10-21 | 44.07 | $2.83 | 8629 |
| 2022-10-20 | 44.53 | $2.84 | 65345 |
| 2022-10-19 | 44.53 | $2.84 | 20054 |
| 2022-10-18 | 45.37 | $2.86 | 63890 |
| 2022-10-17 | 42.25 | $2.80 | 11104 |
| 2022-10-14 | 42.25 | $2.80 | 27686 |
| 2022-10-13 | 45.79 | $2.89 | 40697 |
| 2022-10-12 | 42.21 | $2.82 | 18425 |
| 2022-10-11 | 42.21 | $2.82 | 77219 |
| 2022-10-10 | 37.42 | $2.73 | 40607 |
| 2022-10-07 | 37.42 | $2.73 | 39024 |
| 2022-10-06 | 40.45 | $2.82 | 52800 |
| 2022-10-05 | 41.15 | $2.84 | 35680 |
| 2022-10-04 | 44.46 | $2.93 | 54449 |
| 2022-10-03 | 42.00 | $2.88 | 48729 |
| 2022-09-30 | 32.98 | $2.72 | 76030 |
| 2022-09-29 | 30.40 | $2.68 | 83657 |
| 2022-09-28 | 34.14 | $2.80 | 39875 |
| 2022-09-27 | 27.05 | $2.70 | 71048 |
| 2022-09-26 | 26.29 | $2.69 | 174671 |
| 2022-09-23 | 32.72 | $2.89 | 105777 |
| 2022-09-22 | 36.53 | $2.98 | 140834 |
| 2022-09-21 | 41.65 | $3.08 | 29202 |
| 2022-09-20 | 42.79 | $3.10 | 32027 |
| 2022-09-19 | 43.94 | $3.12 | 42476 |
| 2022-09-16 | 39.32 | $3.06 | 176581 |
| 2022-09-15 | 44.55 | $3.15 | 25437 |
| 2022-09-14 | 41.25 | $3.11 | 76962 |
| 2022-09-13 | 41.84 | $3.12 | 30130 |
| 2022-09-12 | 46.25 | $3.19 | 28270 |
| 2022-09-09 | 46.25 | $3.19 | 61342 |
| 2022-09-08 | 46.89 | $3.20 | 22220 |
| 2022-09-07 | 45.46 | $3.18 | 69330 |
| 2022-09-06 | 45.46 | $3.18 | 54285 |
| 2022-09-02 | 47.18 | $3.21 | 20927 |
| 2022-09-01 | 47.18 | $3.21 | 22738 |
| 2022-08-31 | 46.57 | $3.20 | 91927 |
| 2022-08-30 | 47.61 | $3.22 | 36091 |
| 2022-08-29 | 48.64 | $3.24 | 39282 |
| 2022-08-26 | 50.19 | $3.27 | 49486 |
| 2022-08-25 | 56.45 | $3.38 | 55640 |
| 2022-08-24 | 55.00 | $3.35 | 103314 |
| 2022-08-23 | 49.07 | $3.24 | 26081 |
| 2022-08-22 | 49.63 | $3.25 | 9373 |
| 2022-08-19 | 50.74 | $3.27 | 56645 |
| 2022-08-18 | 52.41 | $3.30 | 21099 |
| 2022-08-17 | 52.41 | $3.30 | 37768 |
| 2022-08-16 | 56.32 | $3.37 | 57194 |
| 2022-08-15 | 59.31 | $3.42 | 19067 |
| 2022-08-12 | 58.04 | $3.39 | 65094 |
| 2022-08-11 | 58.04 | $3.39 | 98494 |
| 2022-08-10 | 58.59 | $3.40 | 95475 |
| 2022-08-09 | 57.83 | $3.38 | 101391 |
| 2022-08-08 | 54.66 | $3.30 | 70379 |
| 2022-08-05 | 46.60 | $3.13 | 6125 |
| 2022-08-04 | 45.48 | $3.11 | 39987 |
| 2022-08-03 | 43.85 | $3.08 | 141835 |
| 2022-08-02 | 44.27 | $3.09 | 143869 |
| 2022-08-01 | 48.69 | $3.19 | 97796 |
| 2022-07-29 | 47.70 | $3.17 | 121224 |
| 2022-07-28 | 49.99 | $3.22 | 51914 |
| 2022-07-27 | 47.09 | $3.16 | 51715 |
| 2022-07-26 | 48.42 | $3.19 | 41773 |
| 2022-07-25 | 49.31 | $3.21 | 47176 |
| 2022-07-22 | 50.36 | $3.23 | 47563 |
| 2022-07-21 | 52.39 | $3.28 | 66817 |
| 2022-07-20 | 49.89 | $3.22 | 101348 |
| 2022-07-19 | 45.82 | $3.13 | 45686 |
| 2022-07-18 | 44.88 | $3.11 | 47842 |
| 2022-07-15 | 43.48 | $3.08 | 40080 |
| 2022-07-14 | 42.08 | $3.05 | 37395 |
| 2022-07-13 | 45.66 | $3.15 | 36148 |
| 2022-07-12 | 45.22 | $3.14 | 36809 |
| 2022-07-11 | 45.57 | $3.15 | 64160 |
| 2022-07-08 | 47.32 | $3.20 | 49777 |
| 2022-07-07 | 46.93 | $3.19 | 63351 |
| 2022-07-06 | 44.20 | $3.12 | 28999 |
| 2022-07-05 | 45.15 | $3.15 | 41767 |
| 2022-07-01 | 45.46 | $3.16 | 79930 |
| 2022-06-30 | 48.28 | $3.25 | 58916 |
| 2022-06-29 | 47.24 | $3.22 | 25721 |
| 2022-06-28 | 47.85 | $3.24 | 96057 |
| 2022-06-27 | 42.59 | $3.09 | 68751 |
| 2022-06-24 | 47.10 | $3.24 | 62104 |
| 2022-06-23 | 46.74 | $3.23 | 92599 |
| 2022-06-22 | 39.34 | $3.04 | 59082 |
| 2022-06-21 | 38.49 | $3.02 | 93429 |
| 2022-06-17 | 38.75 | $3.03 | 159053 |
| 2022-06-16 | 38.35 | $3.02 | 108510 |
| 2022-06-15 | 42.52 | $3.18 | 62710 |
| 2022-06-14 | 40.21 | $3.12 | 70708 |
| 2022-06-13 | 43.53 | $3.24 | 71706 |
| 2022-06-10 | 53.74 | $3.53 | 39882 |
| 2022-06-09 | 56.79 | $3.60 | 28388 |
| 2022-06-08 | 59.07 | $3.65 | 37513 |
| 2022-06-07 | 58.43 | $3.63 | 61174 |
| 2022-06-06 | 54.04 | $3.50 | 142790 |
| 2022-06-03 | 55.77 | $3.54 | 50911 |
| 2022-06-02 | 55.77 | $3.54 | 22817 |
| 2022-06-01 | 57.42 | $3.58 | 61961 |
| 2022-05-31 | 54.54 | $3.49 | 42075 |
| 2022-05-27 | 55.33 | $3.51 | 26453 |
| 2022-05-26 | 55.71 | $3.52 | 91061 |
| 2022-05-25 | 53.25 | $3.44 | 23230 |
| 2022-05-24 | 52.63 | $3.42 | 53641 |
| 2022-05-23 | 54.35 | $3.47 | 94418 |
| 2022-05-20 | 51.64 | $3.38 | 40660 |
| 2022-05-19 | 51.64 | $3.38 | 70238 |
| 2022-05-18 | 53.89 | $3.45 | 49504 |
| 2022-05-17 | 58.37 | $3.58 | 82221 |
| 2022-05-16 | 59.82 | $3.62 | 123783 |
| 2022-05-13 | 55.03 | $3.44 | 248431 |
| 2022-05-12 | 31.92 | $2.90 | 124891 |
| 2022-05-11 | 35.81 | $3.02 | 139845 |
| 2022-05-10 | 35.81 | $3.02 | 96988 |
| 2022-05-09 | 37.17 | $3.06 | 100789 |
| 2022-05-06 | 38.56 | $3.10 | 167035 |
| 2022-05-05 | 41.92 | $3.19 | 79213 |
| 2022-05-04 | 42.70 | $3.21 | 100321 |
| 2022-05-03 | 44.28 | $3.25 | 146393 |
| 2022-05-02 | 37.73 | $3.13 | 219973 |
| 2022-04-29 | 32.73 | $3.05 | 133202 |
| 2022-04-28 | 39.07 | $3.22 | 133113 |
| 2022-04-27 | 36.31 | $3.18 | 119641 |
| 2022-04-26 | 37.94 | $3.22 | 82085 |
| 2022-04-25 | 43.51 | $3.34 | 90287 |
| 2022-04-22 | 46.77 | $3.40 | 56825 |
| 2022-04-21 | 47.91 | $3.42 | 34161 |
| 2022-04-20 | 52.78 | $3.50 | 126351 |
| 2022-04-19 | 49.09 | $3.44 | 112447 |
| 2022-04-18 | 50.34 | $3.46 | 153261 |
| 2022-04-14 | 41.94 | $3.34 | 47343 |
| 2022-04-13 | 43.09 | $3.36 | 95265 |
| 2022-04-12 | 42.61 | $3.35 | 66381 |
| 2022-04-11 | 46.48 | $3.42 | 70230 |
| 2022-04-08 | 49.84 | $3.47 | 47505 |
| 2022-04-07 | 50.37 | $3.48 | 73715 |
| 2022-04-06 | 50.37 | $3.48 | 96007 |
| 2022-04-05 | 51.62 | $3.50 | 54364 |
| 2022-04-04 | 54.83 | $3.55 | 62909 |
| 2022-04-01 | 51.38 | $3.49 | 278975 |
| 2022-03-31 | 50.17 | $3.47 | 50867 |
| 2022-03-30 | 51.38 | $3.49 | 59942 |
| 2022-03-29 | 54.51 | $3.54 | 45401 |
| 2022-03-28 | 55.15 | $3.55 | 97755 |
| 2022-03-25 | 52.51 | $3.50 | 25778 |
| 2022-03-24 | 53.10 | $3.51 | 41033 |
| 2022-03-23 | 50.44 | $3.46 | 65768 |
| 2022-03-22 | 49.35 | $3.44 | 71128 |
| 2022-03-21 | 48.81 | $3.43 | 118099 |
| 2022-03-18 | 48.29 | $3.42 | 226934 |
| 2022-03-17 | 53.45 | $3.52 | 72431 |
| 2022-03-16 | 55.13 | $3.55 | 58620 |
| 2022-03-15 | 52.78 | $3.50 | 75741 |
| 2022-03-14 | 56.12 | $3.56 | 89198 |
| 2022-03-11 | 59.09 | $3.61 | 99465 |
| 2022-03-10 | 54.53 | $3.51 | 51973 |
| 2022-03-09 | 54.53 | $3.51 | 108681 |
| 2022-03-08 | 52.62 | $3.47 | 128294 |
| 2022-03-07 | 58.44 | $3.57 | 139030 |
| 2022-03-04 | 55.14 | $3.50 | 113264 |
| 2022-03-03 | 54.15 | $3.48 | 175669 |
| 2022-03-02 | 45.61 | $3.33 | 98067 |
| 2022-03-01 | 35.75 | $3.20 | 98035 |
| 2022-02-28 | 35.75 | $3.20 | 64865 |
| 2022-02-25 | 37.65 | $3.24 | 71137 |
| 2022-02-24 | 38.13 | $3.25 | 218949 |
| 2022-02-23 | 35.80 | $3.22 | 87006 |
| 2022-02-22 | 39.06 | $3.29 | 112377 |
| 2022-02-18 | 43.95 | $3.38 | 150076 |
| 2022-02-17 | 43.20 | $3.37 | 43495 |
| 2022-02-16 | 46.14 | $3.42 | 57831 |
| 2022-02-15 | 44.71 | $3.40 | 53379 |
| 2022-02-14 | 40.19 | $3.34 | 98204 |
| 2022-02-11 | 42.97 | $3.39 | 44537 |
| 2022-02-10 | 48.02 | $3.47 | 111476 |
| 2022-02-09 | 44.12 | $3.42 | 84437 |
| 2022-02-08 | 45.42 | $3.44 | 61220 |
| 2022-02-07 | 47.40 | $3.47 | 73813 |
| 2022-02-04 | 43.49 | $3.42 | 117569 |
| 2022-02-03 | 43.49 | $3.42 | 88972 |
| 2022-02-02 | 44.09 | $3.43 | 26035 |
| 2022-02-01 | 44.66 | $3.44 | 84388 |
| 2022-01-31 | 43.97 | $3.43 | 110155 |
| 2022-01-28 | 34.59 | $3.31 | 67119 |
| 2022-01-27 | 34.59 | $3.31 | 112655 |
| 2022-01-26 | 38.46 | $3.39 | 73169 |
| 2022-01-25 | 41.20 | $3.44 | 94305 |
| 2022-01-24 | 34.06 | $3.36 | 185877 |
| 2022-01-21 | 36.71 | $3.41 | 142444 |
| 2022-01-20 | 40.94 | $3.48 | 112002 |
| 2022-01-19 | 40.00 | $3.47 | 99546 |
| 2022-01-18 | 43.26 | $3.52 | 40123 |
| 2022-01-14 | 47.70 | $3.58 | 55555 |
| 2022-01-13 | 47.70 | $3.58 | 59478 |
| 2022-01-12 | 48.45 | $3.59 | 69223 |
| 2022-01-11 | 49.93 | $3.61 | 61334 |
| 2022-01-10 | 46.83 | $3.57 | 92862 |
| 2022-01-07 | 48.25 | $3.59 | 101412 |
| 2022-01-06 | 47.50 | $3.58 | 68775 |
| 2022-01-05 | 43.59 | $3.53 | 83051 |
| 2022-01-04 | 46.90 | $3.58 | 68084 |
| 2022-01-03 | 45.32 | $3.56 | 60702 |
| 2021-12-31 | 40.25 | $3.50 | 179020 |
| 2021-12-30 | 39.35 | $3.49 | 165307 |
| 2021-12-29 | 39.92 | $3.50 | 80708 |
| 2021-12-28 | 41.63 | $3.53 | 155503 |
| 2021-12-27 | 42.20 | $3.54 | 153784 |
| 2021-12-23 | 43.33 | $3.56 | 189177 |
| 2021-12-22 | 41.08 | $3.53 | 279505 |
| 2021-12-21 | 38.77 | $3.50 | 172169 |
| 2021-12-20 | 31.09 | $3.41 | 234124 |
| 2021-12-17 | 34.78 | $3.49 | 186862 |
| 2021-12-16 | 36.31 | $3.52 | 112606 |
| 2021-12-15 | 33.52 | $3.49 | 362017 |
| 2021-12-14 | 37.70 | $3.57 | 83629 |
| 2021-12-13 | 42.05 | $3.64 | 112272 |
| 2021-12-10 | 45.63 | $3.69 | 111782 |
| 2021-12-09 | 46.38 | $3.70 | 86678 |
| 2021-12-08 | 41.84 | $3.65 | 130638 |
| 2021-12-07 | 39.91 | $3.63 | 99509 |
| 2021-12-06 | 41.89 | $3.66 | 285199 |
| 2021-12-03 | 40.97 | $3.65 | 114049 |
| 2021-12-02 | 42.25 | $3.67 | 178229 |
| 2021-12-01 | 34.45 | $3.59 | 164224 |
| 2021-11-30 | 36.19 | $3.62 | 260205 |
| 2021-11-29 | 39.34 | $3.67 | 270215 |
| 2021-11-26 | 42.12 | $3.71 | 95823 |
| 2021-11-24 | 45.16 | $3.75 | 208237 |
| 2021-11-23 | 37.69 | $3.68 | 131979 |
| 2021-11-22 | 37.69 | $3.68 | 213072 |
| 2021-11-19 | 39.79 | $3.71 | 111481 |
| 2021-11-18 | 40.50 | $3.72 | 142273 |
| 2021-11-17 | 41.93 | $3.74 | 158610 |
| 2021-11-16 | 42.64 | $3.75 | 280116 |
| 2021-11-15 | 48.10 | $3.82 | 80956 |
| 2021-11-12 | 48.10 | $3.82 | 225386 |
| 2021-11-11 | 50.60 | $3.85 | 187282 |
| 2021-11-10 | 47.11 | $3.81 | 679862 |
| 2021-11-09 | 50.50 | $3.85 | 121533 |
| 2021-11-08 | 52.28 | $3.87 | 72062 |
| 2021-11-05 | 48.85 | $3.83 | 97939 |
| 2021-11-04 | 50.58 | $3.85 | 110219 |
| 2021-11-03 | 51.44 | $3.86 | 74086 |
| 2021-11-02 | 52.29 | $3.87 | 79962 |
| 2021-11-01 | 53.12 | $3.88 | 87235 |
| 2021-10-29 | 50.10 | $3.84 | 40868 |
| 2021-10-28 | 52.51 | $3.87 | 65710 |
| 2021-10-27 | 55.03 | $3.90 | 93184 |
| 2021-10-26 | 53.62 | $3.88 | 191575 |
| 2021-10-25 | 50.69 | $3.84 | 129208 |
| 2021-10-22 | 57.61 | $3.92 | 129343 |
| 2021-10-21 | 56.19 | $3.90 | 177444 |
| 2021-10-20 | 59.00 | $3.93 | 39894 |
| 2021-10-19 | 58.34 | $3.92 | 58295 |
| 2021-10-18 | 60.19 | $3.94 | 122063 |
| 2021-10-15 | 59.58 | $3.93 | 184555 |
| 2021-10-14 | 65.25 | $3.99 | 481515 |
| 2021-10-13 | 57.58 | $3.87 | 111451 |
| 2021-10-12 | 58.60 | $3.88 | 171282 |
| 2021-10-11 | 56.39 | $3.85 | 253253 |
| 2021-10-08 | 50.54 | $3.78 | 215719 |
| 2021-10-07 | 47.68 | $3.75 | 109112 |
| 2021-10-06 | 45.69 | $3.73 | 46750 |
| 2021-10-05 | 45.69 | $3.73 | 91941 |
| 2021-10-04 | 42.74 | $3.70 | 113092 |
| 2021-10-01 | 43.49 | $3.71 | 58879 |
| 2021-09-30 | 42.53 | $3.70 | 52823 |
| 2021-09-29 | 43.22 | $3.71 | 186897 |
| 2021-09-28 | 46.85 | $3.76 | 118391 |
| 2021-09-27 | 46.85 | $3.76 | 84777 |
| 2021-09-24 | 48.32 | $3.78 | 48694 |
| 2021-09-23 | 48.32 | $3.78 | 90345 |
| 2021-09-22 | 47.58 | $3.77 | 195630 |
| 2021-09-21 | 43.76 | $3.72 | 67424 |
| 2021-09-20 | 42.97 | $3.71 | 208172 |
| 2021-09-17 | 46.71 | $3.77 | 143488 |
| 2021-09-16 | 45.96 | $3.76 | 158767 |
| 2021-09-15 | 46.58 | $3.77 | 78558 |
| 2021-09-14 | 47.80 | $3.79 | 88084 |
| 2021-09-13 | 49.66 | $3.82 | 125047 |
| 2021-09-10 | 44.17 | $3.74 | 104400 |
| 2021-09-09 | 45.95 | $3.77 | 101430 |
| 2021-09-08 | 45.25 | $3.76 | 59749 |
| 2021-09-07 | 46.40 | $3.78 | 158586 |
| 2021-09-03 | 50.65 | $3.85 | 115375 |
| 2021-09-02 | 45.94 | $3.78 | 105691 |
| 2021-09-01 | 42.98 | $3.74 | 196272 |
| 2021-08-31 | 42.23 | $3.73 | 124592 |
| 2021-08-30 | 45.05 | $3.78 | 242556 |
| 2021-08-27 | 42.88 | $3.75 | 122107 |
| 2021-08-26 | 44.55 | $3.78 | 100283 |
| 2021-08-25 | 43.15 | $3.76 | 141384 |
| 2021-08-24 | 44.76 | $3.79 | 85959 |
| 2021-08-23 | 43.42 | $3.77 | 85177 |
| 2021-08-20 | 40.68 | $3.73 | 167099 |
| 2021-08-19 | 37.07 | $3.68 | 117064 |
| 2021-08-18 | 40.85 | $3.76 | 52896 |
| 2021-08-17 | 41.35 | $3.77 | 94435 |
| 2021-08-16 | 42.85 | $3.80 | 70393 |
| 2021-08-13 | 44.91 | $3.84 | 176431 |
| 2021-08-12 | 44.28 | $3.83 | 47154 |
| 2021-08-11 | 45.79 | $3.86 | 74610 |
| 2021-08-10 | 45.19 | $3.85 | 113717 |
| 2021-08-09 | 44.62 | $3.84 | 70891 |
| 2021-08-06 | 45.53 | $3.86 | 178809 |
| 2021-08-05 | 42.18 | $3.80 | 78592 |
| 2021-08-04 | 41.04 | $3.78 | 162347 |
| 2021-08-03 | 42.23 | $3.81 | 107605 |
| 2021-08-02 | 43.43 | $3.84 | 77242 |
| 2021-07-30 | 44.22 | $3.86 | 157996 |
| 2021-07-29 | 49.38 | $3.98 | 113126 |
| 2021-07-28 | 48.91 | $3.97 | 810713 |
| 2021-07-27 | 46.04 | $3.91 | 554774 |
| 2021-07-26 | 46.46 | $3.92 | 167227 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2023-12-13
Close Price
$4.84
Vol: 341106
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.81
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-12-13 | 0.00 | $4.84 | 341106 |
| 2023-12-12 | -16.53 | $4.77 | 238792 |
| 2023-12-11 | -10.00 | $4.75 | 280026 |
| 2023-12-08 | -17.14 | $4.72 | 342029 |
| 2023-12-07 | -39.47 | $4.63 | 776245 |
| 2023-12-06 | -41.86 | $4.60 | 193927 |
| 2023-12-05 | -23.26 | $4.68 | 116029 |
| 2023-12-04 | -13.95 | $4.72 | 91930 |
| 2023-12-01 | 0.00 | $4.78 | 178116 |
| 2023-11-30 | -12.24 | $4.69 | 292214 |
| 2023-11-29 | -9.84 | $4.69 | 280413 |
| 2023-11-28 | -7.58 | $4.67 | 61097 |
| 2023-11-27 | -10.61 | $4.65 | 133933 |
| 2023-11-24 | -6.06 | $4.68 | 21634 |
| 2023-11-22 | -10.45 | $4.65 | 86380 |
| 2023-11-21 | -16.42 | $4.61 | 203112 |
| 2023-11-20 | -10.45 | $4.65 | 135774 |
| 2023-11-17 | -10.53 | $4.64 | 64505 |
| 2023-11-16 | -13.16 | $4.62 | 100138 |
| 2023-11-15 | -5.26 | $4.68 | 105850 |
| 2023-11-14 | -2.70 | $4.68 | 217440 |
| 2023-11-13 | -7.69 | $4.50 | 44584 |
| 2023-11-10 | -2.56 | $4.53 | 76297 |
| 2023-11-09 | -24.14 | $4.40 | 594497 |
| 2023-11-08 | -15.52 | $4.45 | 176037 |
| 2023-11-07 | -12.07 | $4.47 | 49314 |
| 2023-11-06 | -12.07 | $4.47 | 75497 |
| 2023-11-03 | -12.07 | $4.47 | 156407 |
| 2023-11-02 | -25.23 | $4.36 | 73534 |
| 2023-11-01 | -49.53 | $4.23 | 35146 |
| 2023-10-31 | -64.49 | $4.15 | 42938 |
| 2023-10-30 | -77.57 | $4.08 | 50214 |
| 2023-10-27 | -68.22 | $4.13 | 137175 |
| 2023-10-26 | -68.22 | $4.13 | 170282 |
| 2023-10-25 | -79.44 | $4.07 | 161950 |
| 2023-10-24 | -62.62 | $4.16 | 868334 |
| 2023-10-23 | -98.13 | $3.97 | 750521 |
| 2023-10-20 | -50.62 | $4.29 | 32689 |
| 2023-10-19 | -45.68 | $4.31 | 53289 |
| 2023-10-18 | -33.33 | $4.36 | 112094 |
| 2023-10-17 | -30.91 | $4.47 | 70483 |
| 2023-10-16 | -40.00 | $4.42 | 73594 |
| 2023-10-13 | -50.91 | $4.36 | 66423 |
| 2023-10-12 | -41.82 | $4.41 | 50013 |
| 2023-10-11 | -32.14 | $4.47 | 84075 |
| 2023-10-10 | -41.07 | $4.42 | 55501 |
| 2023-10-09 | -48.21 | $4.38 | 70217 |
| 2023-10-06 | -66.10 | $4.29 | 75466 |
| 2023-10-05 | -72.73 | $4.27 | 82952 |
| 2023-10-04 | -84.85 | $4.19 | 63842 |
| 2023-10-03 | -89.77 | $4.16 | 98330 |
| 2023-10-02 | -86.89 | $4.22 | 78680 |
| 2023-09-29 | -77.05 | $4.28 | 115913 |
| 2023-09-28 | -88.52 | $4.21 | 58488 |
| 2023-09-27 | -100.00 | $4.21 | 75171 |
| 2023-09-26 | -98.11 | $4.23 | 137550 |
| 2023-09-25 | -78.26 | $4.39 | 87155 |
| 2023-09-22 | -82.61 | $4.37 | 84123 |
| 2023-09-21 | -97.83 | $4.30 | 163544 |
| 2023-09-20 | -70.27 | $4.49 | 97884 |
| 2023-09-19 | -42.11 | $4.59 | 66475 |
| 2023-09-18 | -64.10 | $4.50 | 232010 |
| 2023-09-15 | -38.14 | $4.59 | 160235 |
| 2023-09-14 | -35.76 | $4.60 | 222700 |
| 2023-09-13 | -47.68 | $4.55 | 237487 |
| 2023-09-12 | -38.14 | $4.59 | 50217 |
| 2023-09-11 | -30.99 | $4.62 | 69320 |
| 2023-09-08 | -7.15 | $4.72 | 98323 |
| 2023-09-07 | -28.17 | $4.56 | 29267 |
| 2023-09-06 | -25.04 | $4.57 | 28389 |
| 2023-09-05 | -21.91 | $4.58 | 176144 |
| 2023-09-01 | -21.91 | $4.58 | 45797 |
| 2023-08-31 | -6.46 | $4.62 | 26937 |
| 2023-08-30 | -9.69 | $4.61 | 44772 |
| 2023-08-29 | -6.46 | $4.62 | 39900 |
| 2023-08-28 | -25.04 | $4.57 | 59885 |
| 2023-08-25 | -61.20 | $4.47 | 32386 |
| 2023-08-24 | -72.42 | $4.44 | 52235 |
| 2023-08-23 | -71.82 | $4.46 | 157097 |
| 2023-08-22 | -91.40 | $4.37 | 61557 |
| 2023-08-21 | -87.05 | $4.39 | 44817 |
| 2023-08-18 | -87.33 | $4.39 | 61147 |
| 2023-08-17 | -97.67 | $4.40 | 40345 |
| 2023-08-16 | -100.00 | $4.40 | 92177 |
| 2023-08-15 | -88.37 | $4.46 | 63122 |
| 2023-08-14 | -83.72 | $4.48 | 48898 |
| 2023-08-11 | -76.74 | $4.51 | 52304 |
| 2023-08-10 | -76.74 | $4.51 | 48221 |
| 2023-08-09 | -88.37 | $4.46 | 50739 |
| 2023-08-08 | -80.49 | $4.51 | 311998 |
| 2023-08-07 | -75.61 | $4.53 | 205341 |
| 2023-08-04 | -80.49 | $4.51 | 269914 |
| 2023-08-03 | -82.00 | $4.43 | 289165 |
| 2023-08-02 | -55.77 | $4.55 | 131833 |
| 2023-08-01 | -51.92 | $4.57 | 446808 |
| 2023-07-31 | -44.23 | $4.61 | 184215 |
| 2023-07-28 | -34.62 | $4.66 | 404146 |
| 2023-07-27 | -36.54 | $4.65 | 72620 |
| 2023-07-26 | -13.46 | $4.77 | 44614 |
| 2023-07-25 | -26.92 | $4.70 | 95990 |
| 2023-07-24 | -26.79 | $4.69 | 162970 |
| 2023-07-21 | -14.29 | $4.76 | 66844 |
| 2023-07-20 | -7.14 | $4.80 | 131103 |
| 2023-07-19 | -10.34 | $4.78 | 153105 |
| 2023-07-18 | -3.92 | $4.75 | 254942 |
| 2023-07-17 | -12.61 | $4.68 | 237244 |
| 2023-07-14 | -15.97 | $4.66 | 392217 |
| 2023-07-13 | -14.29 | $4.67 | 392132 |
| 2023-07-12 | -11.32 | $4.63 | 377163 |
| 2023-07-11 | -4.08 | $4.63 | 387628 |
| 2023-07-10 | -15.46 | $4.57 | 371088 |
| 2023-07-07 | -27.84 | $4.51 | 342192 |
| 2023-07-06 | -50.52 | $4.40 | 108249 |
| 2023-07-05 | -35.92 | $4.46 | 173662 |
| 2023-07-03 | -20.39 | $4.54 | 209762 |
| 2023-06-30 | -2.75 | $4.63 | 963066 |
| 2023-06-29 | 0.00 | $4.60 | 215883 |
| 2023-06-28 | -6.00 | $4.51 | 283553 |
| 2023-06-27 | -1.99 | $4.48 | 195645 |
| 2023-06-26 | -3.95 | $4.39 | 129406 |
| 2023-06-23 | -9.44 | $4.29 | 105990 |
| 2023-06-22 | -5.56 | $4.36 | 177062 |
| 2023-06-21 | -2.75 | $4.41 | 310829 |
| 2023-06-20 | -8.95 | $4.29 | 432205 |
| 2023-06-16 | -13.16 | $4.21 | 1.5M |
| 2023-06-15 | -1.58 | $4.43 | 303908 |
| 2023-06-14 | -3.17 | $4.37 | 258671 |
| 2023-06-13 | -2.11 | $4.39 | 275021 |
| 2023-06-12 | -1.08 | $4.37 | 290950 |
| 2023-06-09 | -2.49 | $4.29 | 195203 |
| 2023-06-08 | -1.39 | $4.31 | 403106 |
| 2023-06-07 | -2.23 | $4.28 | 327183 |
| 2023-06-06 | -2.30 | $4.23 | 480813 |
| 2023-06-05 | -5.29 | $4.14 | 485318 |
| 2023-06-02 | -4.71 | $4.15 | 1.5M |
| 2023-06-01 | -5.88 | $4.13 | 1.2M |
| 2023-05-31 | -9.41 | $4.07 | 707248 |
| 2023-05-30 | -10.00 | $4.06 | 5.1M |
| 2023-05-26 | -18.52 | $2.75 | 65071 |
| 2023-05-25 | -26.09 | $2.70 | 594030 |
| 2023-05-24 | -21.74 | $2.71 | 135268 |
| 2023-05-23 | -13.04 | $2.73 | 164077 |
| 2023-05-22 | -7.14 | $2.66 | 1.2M |
| 2023-05-19 | -57.14 | $2.59 | 109383 |
| 2023-05-18 | -64.29 | $2.58 | 68325 |
| 2023-05-17 | -57.14 | $2.59 | 38051 |
| 2023-05-16 | -71.43 | $2.57 | 59139 |
| 2023-05-15 | -78.57 | $2.56 | 58378 |
| 2023-05-12 | -50.00 | $2.60 | 23654 |
| 2023-05-11 | -78.57 | $2.56 | 16024 |
| 2023-05-10 | -42.86 | $2.61 | 18659 |
| 2023-05-09 | -47.37 | $2.63 | 29509 |
| 2023-05-08 | -65.00 | $2.60 | 34606 |
| 2023-05-05 | -71.43 | $2.59 | 89544 |
| 2023-05-04 | -86.21 | $2.57 | 78487 |
| 2023-05-03 | -87.50 | $2.57 | 43593 |
| 2023-05-02 | -81.25 | $2.59 | 47160 |
| 2023-05-01 | -78.13 | $2.60 | 32605 |
| 2023-04-28 | -76.47 | $2.61 | 37593 |
| 2023-04-27 | -76.47 | $2.61 | 38806 |
| 2023-04-26 | -79.41 | $2.60 | 53552 |
| 2023-04-25 | -85.29 | $2.58 | 26594 |
| 2023-04-24 | -76.47 | $2.61 | 25862 |
| 2023-04-21 | -79.41 | $2.60 | 34318 |
| 2023-04-20 | -70.59 | $2.63 | 19844 |
| 2023-04-19 | -70.59 | $2.63 | 115269 |
| 2023-04-18 | -85.29 | $2.58 | 60423 |
| 2023-04-17 | -76.47 | $2.61 | 36003 |
| 2023-04-14 | -70.59 | $2.63 | 23054 |
| 2023-04-13 | -76.47 | $2.61 | 118655 |
| 2023-04-12 | -76.92 | $2.67 | 24059 |
| 2023-04-11 | -69.23 | $2.69 | 48485 |
| 2023-04-10 | -57.69 | $2.72 | 19315 |
| 2023-04-06 | -65.71 | $2.73 | 74303 |
| 2023-04-05 | -54.55 | $2.81 | 152322 |
| 2023-04-04 | -63.64 | $2.77 | 41694 |
| 2023-04-03 | -58.70 | $2.80 | 47803 |
| 2023-03-31 | -45.65 | $2.86 | 298040 |
| 2023-03-30 | -71.74 | $2.74 | 37127 |
| 2023-03-29 | -84.78 | $2.68 | 24317 |
| 2023-03-28 | -86.96 | $2.67 | 65169 |
| 2023-03-27 | -73.91 | $2.73 | 21567 |
| 2023-03-24 | -82.61 | $2.69 | 41406 |
| 2023-03-23 | -95.24 | $2.67 | 61101 |
| 2023-03-22 | -92.11 | $2.72 | 33831 |
| 2023-03-21 | -78.95 | $2.77 | 52430 |
| 2023-03-20 | -78.95 | $2.77 | 35662 |
| 2023-03-17 | -89.47 | $2.73 | 73350 |
| 2023-03-16 | -68.42 | $2.81 | 71223 |
| 2023-03-15 | -81.58 | $2.76 | 101446 |
| 2023-03-14 | -68.42 | $2.81 | 88936 |
| 2023-03-13 | -97.37 | $2.70 | 95260 |
| 2023-03-10 | -96.15 | $2.82 | 100820 |
| 2023-03-09 | -100.00 | $2.93 | 98135 |
| 2023-03-08 | -44.44 | $3.03 | 82877 |
| 2023-03-07 | -33.33 | $3.04 | 62580 |
| 2023-03-06 | -44.44 | $3.03 | 72486 |
| 2023-03-03 | -40.00 | $3.04 | 26331 |
| 2023-03-02 | -75.00 | $3.01 | 77533 |
| 2023-03-01 | -66.67 | $3.02 | 147945 |
| 2023-02-28 | -41.67 | $3.05 | 44062 |
| 2023-02-27 | -41.67 | $3.05 | 111194 |
| 2023-02-24 | -58.33 | $3.03 | 73197 |
| 2023-02-23 | -50.00 | $3.04 | 63953 |
| 2023-02-22 | -66.67 | $3.02 | 82025 |
| 2023-02-21 | -81.25 | $3.01 | 101487 |
| 2023-02-17 | -81.25 | $3.01 | 31365 |
| 2023-02-16 | -87.50 | $3.00 | 31578 |
| 2023-02-15 | -75.00 | $3.02 | 102378 |
| 2023-02-14 | -81.25 | $3.01 | 97537 |
| 2023-02-13 | -81.25 | $3.01 | 118304 |
| 2023-02-10 | -96.77 | $2.99 | 17854 |
| 2023-02-09 | -87.50 | $3.00 | 142988 |
| 2023-02-08 | -66.67 | $3.02 | 12922 |
| 2023-02-07 | -66.67 | $3.02 | 70676 |
| 2023-02-06 | -72.22 | $3.01 | 49191 |
| 2023-02-03 | -57.89 | $3.03 | 53578 |
| 2023-02-02 | -19.05 | $3.10 | 142809 |
| 2023-02-01 | -38.10 | $3.06 | 99465 |
| 2023-01-31 | -61.90 | $3.01 | 183619 |
| 2023-01-30 | -54.17 | $3.01 | 85426 |
| 2023-01-27 | -31.25 | $3.04 | 156359 |
| 2023-01-26 | -34.38 | $3.03 | 150480 |
| 2023-01-25 | -37.50 | $3.02 | 67030 |
| 2023-01-24 | -31.25 | $3.04 | 162362 |
| 2023-01-23 | -7.69 | $3.06 | 232697 |
| 2023-01-20 | -8.33 | $3.04 | 92127 |
| 2023-01-19 | -20.83 | $3.01 | 48484 |
| 2023-01-18 | -20.83 | $3.01 | 96822 |
| 2023-01-17 | -12.50 | $3.03 | 41593 |
| 2023-01-13 | 0.00 | $3.03 | 83784 |
| 2023-01-12 | -10.00 | $3.00 | 129106 |
| 2023-01-11 | -27.27 | $2.98 | 134476 |
| 2023-01-10 | -18.18 | $3.00 | 20890 |
| 2023-01-09 | -20.45 | $3.00 | 46938 |
| 2023-01-06 | -36.36 | $2.96 | 186100 |
| 2023-01-05 | -40.91 | $2.95 | 24404 |
| 2023-01-04 | -39.16 | $2.96 | 26879 |
| 2023-01-03 | -47.15 | $2.95 | 35561 |
| 2022-12-30 | -57.69 | $2.93 | 71741 |
| 2022-12-29 | -63.90 | $2.92 | 76361 |
| 2022-12-28 | -96.39 | $2.83 | 99547 |
| 2022-12-27 | -85.56 | $2.86 | 70969 |
| 2022-12-23 | -82.76 | $2.87 | 160423 |
| 2022-12-22 | -90.63 | $2.85 | 198142 |
| 2022-12-21 | -93.33 | $2.86 | 232824 |
| 2022-12-20 | -90.00 | $2.87 | 199262 |
| 2022-12-19 | -61.82 | $2.97 | 345372 |
| 2022-12-16 | -90.63 | $2.94 | 45613 |
| 2022-12-15 | -84.38 | $2.96 | 23625 |
| 2022-12-14 | -89.29 | $2.98 | 49665 |
| 2022-12-13 | -94.05 | $2.97 | 86467 |
| 2022-12-12 | -88.11 | $2.99 | 20188 |
| 2022-12-09 | -94.05 | $2.97 | 36108 |
| 2022-12-08 | -88.11 | $2.99 | 73254 |
| 2022-12-07 | -82.16 | $3.01 | 31479 |
| 2022-12-06 | -100.00 | $2.97 | 40835 |
| 2022-12-05 | -88.09 | $3.02 | 48240 |
| 2022-12-02 | -70.62 | $3.07 | 32895 |
| 2022-12-01 | -53.24 | $3.07 | 78125 |
| 2022-11-30 | -60.62 | $3.04 | 50757 |
| 2022-11-29 | -55.70 | $3.06 | 48447 |
| 2022-11-28 | -55.70 | $3.06 | 32009 |
| 2022-11-25 | -43.39 | $3.11 | 36344 |
| 2022-11-23 | -30.73 | $3.10 | 122458 |
| 2022-11-22 | -45.57 | $3.01 | 70268 |
| 2022-11-21 | -43.92 | $3.02 | 20935 |
| 2022-11-18 | -38.97 | $3.05 | 73428 |
| 2022-11-17 | -42.27 | $3.03 | 109496 |
| 2022-11-16 | -27.43 | $3.12 | 76602 |
| 2022-11-15 | -27.43 | $3.12 | 191494 |
| 2022-11-14 | -5.77 | $3.17 | 137534 |
| 2022-11-11 | -7.69 | $3.16 | 158961 |
| 2022-11-10 | -11.54 | $3.14 | 113559 |
| 2022-11-09 | -22.73 | $3.02 | 103692 |
| 2022-11-08 | -3.41 | $3.11 | 128794 |
| 2022-11-07 | -14.40 | $3.01 | 36342 |
| 2022-11-04 | -14.40 | $3.01 | 72756 |
| 2022-11-03 | -25.33 | $2.96 | 20953 |
| 2022-11-02 | -33.33 | $2.93 | 34052 |
| 2022-11-01 | -12.00 | $3.01 | 35181 |
| 2022-10-31 | -4.00 | $3.04 | 88622 |
| 2022-10-28 | -9.33 | $3.02 | 36120 |
| 2022-10-27 | -2.08 | $3.01 | 53907 |
| 2022-10-26 | -22.22 | $2.93 | 49759 |
| 2022-10-25 | -36.11 | $2.88 | 33411 |
| 2022-10-24 | -44.44 | $2.85 | 14071 |
| 2022-10-21 | -50.00 | $2.83 | 8629 |
| 2022-10-20 | -53.66 | $2.84 | 65345 |
| 2022-10-19 | -54.76 | $2.84 | 20054 |
| 2022-10-18 | -51.89 | $2.86 | 63890 |
| 2022-10-17 | -68.06 | $2.80 | 11104 |
| 2022-10-14 | -68.75 | $2.80 | 27686 |
| 2022-10-13 | -50.92 | $2.89 | 40697 |
| 2022-10-12 | -67.14 | $2.82 | 18425 |
| 2022-10-11 | -68.52 | $2.82 | 77219 |
| 2022-10-10 | -85.45 | $2.73 | 40607 |
| 2022-10-07 | -85.88 | $2.73 | 39024 |
| 2022-10-06 | -70.94 | $2.82 | 52800 |
| 2022-10-05 | -67.52 | $2.84 | 35680 |
| 2022-10-04 | -52.14 | $2.93 | 54449 |
| 2022-10-03 | -60.68 | $2.88 | 48729 |
| 2022-09-30 | -88.03 | $2.72 | 76030 |
| 2022-09-29 | -95.38 | $2.68 | 83657 |
| 2022-09-28 | -80.30 | $2.80 | 39875 |
| 2022-09-27 | -95.45 | $2.70 | 71048 |
| 2022-09-26 | -96.97 | $2.69 | 174671 |
| 2022-09-23 | -92.45 | $2.89 | 105777 |
| 2022-09-22 | -91.11 | $2.98 | 140834 |
| 2022-09-21 | -93.94 | $3.08 | 29202 |
| 2022-09-20 | -87.88 | $3.10 | 32027 |
| 2022-09-19 | -81.82 | $3.12 | 42476 |
| 2022-09-16 | -100.00 | $3.06 | 176581 |
| 2022-09-15 | -82.76 | $3.15 | 25437 |
| 2022-09-14 | -96.55 | $3.11 | 76962 |
| 2022-09-13 | -96.77 | $3.12 | 30130 |
| 2022-09-12 | -75.00 | $3.19 | 28270 |
| 2022-09-09 | -75.00 | $3.19 | 61342 |
| 2022-09-08 | -73.52 | $3.20 | 22220 |
| 2022-09-07 | -79.41 | $3.18 | 69330 |
| 2022-09-06 | -84.37 | $3.18 | 54285 |
| 2022-09-02 | -79.99 | $3.21 | 20927 |
| 2022-09-01 | -64.86 | $3.21 | 22738 |
| 2022-08-31 | -62.49 | $3.20 | 91927 |
| 2022-08-30 | -56.09 | $3.22 | 36091 |
| 2022-08-29 | -51.21 | $3.24 | 39282 |
| 2022-08-26 | -43.89 | $3.27 | 49486 |
| 2022-08-25 | -17.05 | $3.38 | 55640 |
| 2022-08-24 | -24.37 | $3.35 | 103314 |
| 2022-08-23 | -51.21 | $3.24 | 26081 |
| 2022-08-22 | -48.77 | $3.25 | 9373 |
| 2022-08-19 | -43.89 | $3.27 | 56645 |
| 2022-08-18 | -36.57 | $3.30 | 21099 |
| 2022-08-17 | -36.57 | $3.30 | 37768 |
| 2022-08-16 | -19.49 | $3.37 | 57194 |
| 2022-08-15 | -7.29 | $3.42 | 19067 |
| 2022-08-12 | -14.61 | $3.39 | 65094 |
| 2022-08-11 | -14.61 | $3.39 | 98494 |
| 2022-08-10 | 0.00 | $3.40 | 95475 |
| 2022-08-09 | 0.00 | $3.38 | 101391 |
| 2022-08-08 | -3.70 | $3.30 | 70379 |
| 2022-08-05 | -62.21 | $3.13 | 6125 |
| 2022-08-04 | -70.83 | $3.11 | 39987 |
| 2022-08-03 | -83.33 | $3.08 | 141835 |
| 2022-08-02 | -82.61 | $3.09 | 143869 |
| 2022-08-01 | -39.13 | $3.19 | 97796 |
| 2022-07-29 | -49.79 | $3.17 | 121224 |
| 2022-07-28 | -29.17 | $3.22 | 51914 |
| 2022-07-27 | -54.17 | $3.16 | 51715 |
| 2022-07-26 | -53.33 | $3.19 | 41773 |
| 2022-07-25 | -46.67 | $3.21 | 47176 |
| 2022-07-22 | -38.67 | $3.23 | 47563 |
| 2022-07-21 | -22.58 | $3.28 | 66817 |
| 2022-07-20 | -33.33 | $3.22 | 101348 |
| 2022-07-19 | -56.41 | $3.13 | 45686 |
| 2022-07-18 | -57.14 | $3.11 | 47842 |
| 2022-07-15 | -62.79 | $3.08 | 40080 |
| 2022-07-14 | -69.77 | $3.05 | 37395 |
| 2022-07-13 | -46.51 | $3.15 | 36148 |
| 2022-07-12 | -58.49 | $3.14 | 36809 |
| 2022-07-11 | -64.06 | $3.15 | 64160 |
| 2022-07-08 | -60.56 | $3.20 | 49777 |
| 2022-07-07 | -63.32 | $3.19 | 63351 |
| 2022-07-06 | -72.83 | $3.12 | 28999 |
| 2022-07-05 | -68.75 | $3.15 | 41767 |
| 2022-07-01 | -67.39 | $3.16 | 79930 |
| 2022-06-30 | -55.16 | $3.25 | 58916 |
| 2022-06-29 | -59.24 | $3.22 | 25721 |
| 2022-06-28 | -56.52 | $3.24 | 96057 |
| 2022-06-27 | -76.90 | $3.09 | 68751 |
| 2022-06-24 | -56.52 | $3.24 | 62104 |
| 2022-06-23 | -57.88 | $3.23 | 92599 |
| 2022-06-22 | -83.70 | $3.04 | 59082 |
| 2022-06-21 | -86.41 | $3.02 | 93429 |
| 2022-06-17 | -85.05 | $3.03 | 159053 |
| 2022-06-16 | -86.41 | $3.02 | 108510 |
| 2022-06-15 | -87.18 | $3.18 | 62710 |
| 2022-06-14 | -98.28 | $3.12 | 70708 |
| 2022-06-13 | -100.00 | $3.24 | 71706 |
| 2022-06-10 | -27.59 | $3.53 | 39882 |
| 2022-06-09 | -11.11 | $3.60 | 28388 |
| 2022-06-08 | -4.94 | $3.65 | 37513 |
| 2022-06-07 | -7.41 | $3.63 | 61174 |
| 2022-06-06 | -23.46 | $3.50 | 142790 |
| 2022-06-03 | -18.52 | $3.54 | 50911 |
| 2022-06-02 | -18.52 | $3.54 | 22817 |
| 2022-06-01 | -13.58 | $3.58 | 61961 |
| 2022-05-31 | -24.69 | $3.49 | 42075 |
| 2022-05-27 | -22.22 | $3.51 | 26453 |
| 2022-05-26 | -20.99 | $3.52 | 91061 |
| 2022-05-25 | -30.86 | $3.44 | 23230 |
| 2022-05-24 | -33.33 | $3.42 | 53641 |
| 2022-05-23 | -27.16 | $3.47 | 94418 |
| 2022-05-20 | -38.27 | $3.38 | 40660 |
| 2022-05-19 | -38.27 | $3.38 | 70238 |
| 2022-05-18 | -29.63 | $3.45 | 49504 |
| 2022-05-17 | -13.58 | $3.58 | 82221 |
| 2022-05-16 | -7.50 | $3.62 | 123783 |
| 2022-05-13 | -13.85 | $3.44 | 248431 |
| 2022-05-12 | -96.92 | $2.90 | 124891 |
| 2022-05-11 | -89.47 | $3.02 | 139845 |
| 2022-05-10 | -100.00 | $3.02 | 96988 |
| 2022-05-09 | -97.92 | $3.06 | 100789 |
| 2022-05-06 | -89.58 | $3.10 | 167035 |
| 2022-05-05 | -70.83 | $3.19 | 79213 |
| 2022-05-04 | -68.00 | $3.21 | 100321 |
| 2022-05-03 | -60.00 | $3.25 | 146393 |
| 2022-05-02 | -85.43 | $3.13 | 219973 |
| 2022-04-29 | -100.00 | $3.05 | 133202 |
| 2022-04-28 | -84.41 | $3.22 | 133113 |
| 2022-04-27 | -93.32 | $3.18 | 119641 |
| 2022-04-26 | -97.43 | $3.22 | 82085 |
| 2022-04-25 | -89.62 | $3.34 | 90287 |
| 2022-04-22 | -71.34 | $3.40 | 56825 |
| 2022-04-21 | -64.17 | $3.42 | 34161 |
| 2022-04-20 | -35.51 | $3.50 | 126351 |
| 2022-04-19 | -57.00 | $3.44 | 112447 |
| 2022-04-18 | -48.11 | $3.46 | 153261 |
| 2022-04-14 | -89.62 | $3.34 | 47343 |
| 2022-04-13 | -82.70 | $3.36 | 95265 |
| 2022-04-12 | -86.38 | $3.35 | 66381 |
| 2022-04-11 | -67.65 | $3.42 | 70230 |
| 2022-04-08 | -52.35 | $3.47 | 47505 |
| 2022-04-07 | -50.00 | $3.48 | 73715 |
| 2022-04-06 | -50.00 | $3.48 | 96007 |
| 2022-04-05 | -44.12 | $3.50 | 54364 |
| 2022-04-04 | -29.41 | $3.55 | 62909 |
| 2022-04-01 | -47.06 | $3.49 | 278975 |
| 2022-03-31 | -52.94 | $3.47 | 50867 |
| 2022-03-30 | -47.06 | $3.49 | 59942 |
| 2022-03-29 | -22.00 | $3.54 | 45401 |
| 2022-03-28 | -20.00 | $3.55 | 97755 |
| 2022-03-25 | -30.00 | $3.50 | 25778 |
| 2022-03-24 | -28.00 | $3.51 | 41033 |
| 2022-03-23 | -36.54 | $3.46 | 65768 |
| 2022-03-22 | -40.38 | $3.44 | 71128 |
| 2022-03-21 | -42.31 | $3.43 | 118099 |
| 2022-03-18 | -44.23 | $3.42 | 226934 |
| 2022-03-17 | -25.00 | $3.52 | 72431 |
| 2022-03-16 | -19.23 | $3.55 | 58620 |
| 2022-03-15 | -28.85 | $3.50 | 75741 |
| 2022-03-14 | -15.69 | $3.56 | 89198 |
| 2022-03-11 | -5.88 | $3.61 | 99465 |
| 2022-03-10 | -25.49 | $3.51 | 51973 |
| 2022-03-09 | -25.49 | $3.51 | 108681 |
| 2022-03-08 | -33.33 | $3.47 | 128294 |
| 2022-03-07 | -13.73 | $3.57 | 139030 |
| 2022-03-04 | -11.90 | $3.50 | 113264 |
| 2022-03-03 | -16.67 | $3.48 | 175669 |
| 2022-03-02 | -52.38 | $3.33 | 98067 |
| 2022-03-01 | -83.33 | $3.20 | 98035 |
| 2022-02-28 | -83.33 | $3.20 | 64865 |
| 2022-02-25 | -73.81 | $3.24 | 71137 |
| 2022-02-24 | -71.43 | $3.25 | 218949 |
| 2022-02-23 | -97.06 | $3.22 | 87006 |
| 2022-02-22 | -86.67 | $3.29 | 112377 |
| 2022-02-18 | -56.67 | $3.38 | 150076 |
| 2022-02-17 | -50.02 | $3.37 | 43495 |
| 2022-02-16 | -41.38 | $3.42 | 57831 |
| 2022-02-15 | -48.28 | $3.40 | 53379 |
| 2022-02-14 | -73.21 | $3.34 | 98204 |
| 2022-02-11 | -58.82 | $3.39 | 44537 |
| 2022-02-10 | -42.11 | $3.47 | 111476 |
| 2022-02-09 | -55.26 | $3.42 | 84437 |
| 2022-02-08 | -50.00 | $3.44 | 61220 |
| 2022-02-07 | -42.11 | $3.47 | 73813 |
| 2022-02-04 | -56.41 | $3.42 | 117569 |
| 2022-02-03 | -56.41 | $3.42 | 88972 |
| 2022-02-02 | -53.85 | $3.43 | 26035 |
| 2022-02-01 | -51.28 | $3.44 | 84388 |
| 2022-01-31 | -53.85 | $3.43 | 110155 |
| 2022-01-28 | -84.62 | $3.31 | 67119 |
| 2022-01-27 | -84.62 | $3.31 | 112655 |
| 2022-01-26 | -64.10 | $3.39 | 73169 |
| 2022-01-25 | -51.28 | $3.44 | 94305 |
| 2022-01-24 | -71.79 | $3.36 | 185877 |
| 2022-01-21 | -95.83 | $3.41 | 142444 |
| 2022-01-20 | -72.76 | $3.48 | 112002 |
| 2022-01-19 | -58.62 | $3.47 | 99546 |
| 2022-01-18 | -41.38 | $3.52 | 40123 |
| 2022-01-14 | -20.69 | $3.58 | 55555 |
| 2022-01-13 | -20.69 | $3.58 | 59478 |
| 2022-01-12 | -17.24 | $3.59 | 69223 |
| 2022-01-11 | -18.75 | $3.61 | 61334 |
| 2022-01-10 | -35.08 | $3.57 | 92862 |
| 2022-01-07 | -35.14 | $3.59 | 101412 |
| 2022-01-06 | -39.47 | $3.58 | 68775 |
| 2022-01-05 | -52.63 | $3.53 | 83051 |
| 2022-01-04 | -39.47 | $3.58 | 68084 |
| 2022-01-03 | -46.15 | $3.56 | 60702 |
| 2021-12-31 | -61.54 | $3.50 | 179020 |
| 2021-12-30 | -64.10 | $3.49 | 165307 |
| 2021-12-29 | -61.54 | $3.50 | 80708 |
| 2021-12-28 | -53.85 | $3.53 | 155503 |
| 2021-12-27 | -51.28 | $3.54 | 153784 |
| 2021-12-23 | -51.16 | $3.56 | 189177 |
| 2021-12-22 | -58.14 | $3.53 | 279505 |
| 2021-12-21 | -65.12 | $3.50 | 172169 |
| 2021-12-20 | -92.50 | $3.41 | 234124 |
| 2021-12-17 | -98.31 | $3.49 | 186862 |
| 2021-12-16 | -88.14 | $3.52 | 112606 |
| 2021-12-15 | -98.36 | $3.49 | 362017 |
| 2021-12-14 | -100.00 | $3.57 | 83629 |
| 2021-12-13 | -77.78 | $3.64 | 112272 |
| 2021-12-10 | -59.26 | $3.69 | 111782 |
| 2021-12-09 | -55.56 | $3.70 | 86678 |
| 2021-12-08 | -76.67 | $3.65 | 130638 |
| 2021-12-07 | -84.38 | $3.63 | 99509 |
| 2021-12-06 | -75.00 | $3.66 | 285199 |
| 2021-12-03 | -78.13 | $3.65 | 114049 |
| 2021-12-02 | -71.88 | $3.67 | 178229 |
| 2021-12-01 | -96.91 | $3.59 | 164224 |
| 2021-11-30 | -87.53 | $3.62 | 260205 |
| 2021-11-29 | -92.71 | $3.67 | 270215 |
| 2021-11-26 | -84.28 | $3.71 | 95823 |
| 2021-11-24 | -68.57 | $3.75 | 208237 |
| 2021-11-23 | -96.07 | $3.68 | 131979 |
| 2021-11-22 | -96.07 | $3.68 | 213072 |
| 2021-11-19 | -95.55 | $3.71 | 111481 |
| 2021-11-18 | -91.99 | $3.72 | 142273 |
| 2021-11-17 | -100.00 | $3.74 | 158610 |
| 2021-11-16 | -95.69 | $3.75 | 280116 |
| 2021-11-15 | -65.25 | $3.82 | 80956 |
| 2021-11-12 | -68.03 | $3.82 | 225386 |
| 2021-11-11 | -63.35 | $3.85 | 187282 |
| 2021-11-10 | -76.69 | $3.81 | 679862 |
| 2021-11-09 | -82.61 | $3.85 | 121533 |
| 2021-11-08 | -70.83 | $3.87 | 72062 |
| 2021-11-05 | -72.41 | $3.83 | 97939 |
| 2021-11-04 | -61.29 | $3.85 | 110219 |
| 2021-11-03 | -58.06 | $3.86 | 74086 |
| 2021-11-02 | -50.00 | $3.87 | 79962 |
| 2021-11-01 | -45.71 | $3.88 | 87235 |
| 2021-10-29 | -55.56 | $3.84 | 40868 |
| 2021-10-28 | -47.22 | $3.87 | 65710 |
| 2021-10-27 | -38.89 | $3.90 | 93184 |
| 2021-10-26 | -44.44 | $3.88 | 191575 |
| 2021-10-25 | -55.56 | $3.84 | 129208 |
| 2021-10-22 | -33.33 | $3.92 | 129343 |
| 2021-10-21 | -38.89 | $3.90 | 177444 |
| 2021-10-20 | -30.56 | $3.93 | 39894 |
| 2021-10-19 | -33.33 | $3.92 | 58295 |
| 2021-10-18 | -27.78 | $3.94 | 122063 |
| 2021-10-15 | -30.56 | $3.93 | 184555 |
| 2021-10-14 | -3.13 | $3.99 | 481515 |
| 2021-10-13 | -20.83 | $3.87 | 111451 |
| 2021-10-12 | -16.67 | $3.88 | 171282 |
| 2021-10-11 | -22.73 | $3.85 | 253253 |
| 2021-10-08 | -28.57 | $3.78 | 215719 |
| 2021-10-07 | -50.00 | $3.75 | 109112 |
| 2021-10-06 | -64.29 | $3.73 | 46750 |
| 2021-10-05 | -64.29 | $3.73 | 91941 |
| 2021-10-04 | -88.89 | $3.70 | 113092 |
| 2021-10-01 | -83.33 | $3.71 | 58879 |
| 2021-09-30 | -88.89 | $3.70 | 52823 |
| 2021-09-29 | -83.33 | $3.71 | 186897 |
| 2021-09-28 | -55.56 | $3.76 | 118391 |
| 2021-09-27 | -75.00 | $3.76 | 84777 |
| 2021-09-24 | -68.75 | $3.78 | 48694 |
| 2021-09-23 | -68.75 | $3.78 | 90345 |
| 2021-09-22 | -71.88 | $3.77 | 195630 |
| 2021-09-21 | -87.50 | $3.72 | 67424 |
| 2021-09-20 | -90.63 | $3.71 | 208172 |
| 2021-09-17 | -67.65 | $3.77 | 143488 |
| 2021-09-16 | -70.59 | $3.76 | 158767 |
| 2021-09-15 | -67.65 | $3.77 | 78558 |
| 2021-09-14 | -61.76 | $3.79 | 88084 |
| 2021-09-13 | -52.94 | $3.82 | 125047 |
| 2021-09-10 | -76.47 | $3.74 | 104400 |
| 2021-09-09 | -67.65 | $3.77 | 101430 |
| 2021-09-08 | -70.59 | $3.76 | 59749 |
| 2021-09-07 | -64.71 | $3.78 | 158586 |
| 2021-09-03 | -44.12 | $3.85 | 115375 |
| 2021-09-02 | -64.71 | $3.78 | 105691 |
| 2021-09-01 | -76.47 | $3.74 | 196272 |
| 2021-08-31 | -79.41 | $3.73 | 124592 |
| 2021-08-30 | -64.71 | $3.78 | 242556 |
| 2021-08-27 | -66.67 | $3.75 | 122107 |
| 2021-08-26 | -61.90 | $3.78 | 100283 |
| 2021-08-25 | -75.00 | $3.76 | 141384 |
| 2021-08-24 | -67.50 | $3.79 | 85959 |
| 2021-08-23 | -72.50 | $3.77 | 85177 |
| 2021-08-20 | -82.50 | $3.73 | 167099 |
| 2021-08-19 | -95.00 | $3.68 | 117064 |
| 2021-08-18 | -89.93 | $3.76 | 52896 |
| 2021-08-17 | -86.93 | $3.77 | 94435 |
| 2021-08-16 | -65.00 | $3.80 | 70393 |
| 2021-08-13 | -52.38 | $3.84 | 176431 |
| 2021-08-12 | -54.76 | $3.83 | 47154 |
| 2021-08-11 | -47.62 | $3.86 | 74610 |
| 2021-08-10 | -50.00 | $3.85 | 113717 |
| 2021-08-09 | -52.38 | $3.84 | 70891 |
| 2021-08-06 | -47.62 | $3.86 | 178809 |
| 2021-08-05 | -61.90 | $3.80 | 78592 |
| 2021-08-04 | -66.67 | $3.78 | 162347 |
| 2021-08-03 | -59.52 | $3.81 | 107605 |
| 2021-08-02 | -52.38 | $3.84 | 77242 |
| 2021-07-30 | -51.11 | $3.86 | 157996 |
| 2021-07-29 | -24.44 | $3.98 | 113126 |
| 2021-07-28 | -39.45 | $3.97 | 810713 |
| 2021-07-27 | -53.45 | $3.91 | 554774 |
| 2021-07-26 | -51.72 | $3.92 | 167227 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.68
2023-12-13
Close Price
$4.84
Vol: 341106Average Directional Index - Detailed Analysis
Minimum
8.09
Average
23.63
Maximum
52.09
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-12-13 | 16.68 | $4.84 | 341106 |
| 2023-12-12 | 16.46 | $4.77 | 238792 |
| 2023-12-11 | 15.98 | $4.75 | 280026 |
| 2023-12-08 | 15.68 | $4.72 | 342029 |
| 2023-12-07 | 15.52 | $4.63 | 776245 |
| 2023-12-06 | 16.01 | $4.60 | 193927 |
| 2023-12-05 | 16.52 | $4.68 | 116029 |
| 2023-12-04 | 16.44 | $4.72 | 91930 |
| 2023-12-01 | 16.00 | $4.78 | 178116 |
| 2023-11-30 | 15.54 | $4.69 | 292214 |
| 2023-11-29 | 15.32 | $4.69 | 280413 |
| 2023-11-28 | 15.10 | $4.67 | 61097 |
| 2023-11-27 | 15.25 | $4.65 | 133933 |
| 2023-11-24 | 15.33 | $4.68 | 21634 |
| 2023-11-22 | 15.42 | $4.65 | 86380 |
| 2023-11-21 | 15.65 | $4.61 | 203112 |
| 2023-11-20 | 15.92 | $4.65 | 135774 |
| 2023-11-17 | 16.20 | $4.64 | 64505 |
| 2023-11-16 | 16.25 | $4.62 | 100138 |
| 2023-11-15 | 16.29 | $4.68 | 105850 |
| 2023-11-14 | 16.09 | $4.68 | 217440 |
| 2023-11-13 | 15.97 | $4.50 | 44584 |
| 2023-11-10 | 16.58 | $4.53 | 76297 |
| 2023-11-09 | 17.23 | $4.40 | 594497 |
| 2023-11-08 | 18.01 | $4.45 | 176037 |
| 2023-11-07 | 18.80 | $4.47 | 49314 |
| 2023-11-06 | 19.50 | $4.47 | 75497 |
| 2023-11-03 | 20.21 | $4.47 | 156407 |
| 2023-11-02 | 20.95 | $4.36 | 73534 |
| 2023-11-01 | 21.55 | $4.23 | 35146 |
| 2023-10-31 | 21.33 | $4.15 | 42938 |
| 2023-10-30 | 20.72 | $4.08 | 50214 |
| 2023-10-27 | 19.78 | $4.13 | 137175 |
| 2023-10-26 | 18.82 | $4.13 | 170282 |
| 2023-10-25 | 17.80 | $4.07 | 161950 |
| 2023-10-24 | 16.74 | $4.16 | 868334 |
| 2023-10-23 | 15.65 | $3.97 | 750521 |
| 2023-10-20 | 14.50 | $4.29 | 32689 |
| 2023-10-19 | 14.52 | $4.31 | 53289 |
| 2023-10-18 | 14.64 | $4.36 | 112094 |
| 2023-10-17 | 15.08 | $4.47 | 70483 |
| 2023-10-16 | 15.73 | $4.42 | 73594 |
| 2023-10-13 | 16.55 | $4.36 | 66423 |
| 2023-10-12 | 17.24 | $4.41 | 50013 |
| 2023-10-11 | 18.13 | $4.47 | 84075 |
| 2023-10-10 | 18.96 | $4.42 | 55501 |
| 2023-10-09 | 19.75 | $4.38 | 70217 |
| 2023-10-06 | 20.33 | $4.29 | 75466 |
| 2023-10-05 | 20.42 | $4.27 | 82952 |
| 2023-10-04 | 20.42 | $4.19 | 63842 |
| 2023-10-03 | 19.75 | $4.16 | 98330 |
| 2023-10-02 | 19.01 | $4.22 | 78680 |
| 2023-09-29 | 18.49 | $4.28 | 115913 |
| 2023-09-28 | 18.25 | $4.21 | 58488 |
| 2023-09-27 | 17.41 | $4.21 | 75171 |
| 2023-09-26 | 16.83 | $4.23 | 137550 |
| 2023-09-25 | 16.26 | $4.39 | 87155 |
| 2023-09-22 | 16.10 | $4.37 | 84123 |
| 2023-09-21 | 16.09 | $4.30 | 163544 |
| 2023-09-20 | 16.08 | $4.49 | 97884 |
| 2023-09-19 | 16.50 | $4.59 | 66475 |
| 2023-09-18 | 17.31 | $4.50 | 232010 |
| 2023-09-15 | 18.00 | $4.59 | 160235 |
| 2023-09-14 | 18.04 | $4.60 | 222700 |
| 2023-09-13 | 18.09 | $4.55 | 237487 |
| 2023-09-12 | 18.27 | $4.59 | 50217 |
| 2023-09-11 | 18.24 | $4.62 | 69320 |
| 2023-09-08 | 17.94 | $4.72 | 98323 |
| 2023-09-07 | 17.64 | $4.56 | 29267 |
| 2023-09-06 | 18.33 | $4.57 | 28389 |
| 2023-09-05 | 18.80 | $4.58 | 176144 |
| 2023-09-01 | 19.29 | $4.58 | 45797 |
| 2023-08-31 | 19.37 | $4.62 | 26937 |
| 2023-08-30 | 19.58 | $4.61 | 44772 |
| 2023-08-29 | 19.81 | $4.62 | 39900 |
| 2023-08-28 | 20.04 | $4.57 | 59885 |
| 2023-08-25 | 20.66 | $4.47 | 32386 |
| 2023-08-24 | 21.53 | $4.44 | 52235 |
| 2023-08-23 | 22.37 | $4.46 | 157097 |
| 2023-08-22 | 23.16 | $4.37 | 61557 |
| 2023-08-21 | 23.85 | $4.39 | 44817 |
| 2023-08-18 | 24.18 | $4.39 | 61147 |
| 2023-08-17 | 24.52 | $4.40 | 40345 |
| 2023-08-16 | 25.22 | $4.40 | 92177 |
| 2023-08-15 | 26.02 | $4.46 | 63122 |
| 2023-08-14 | 27.12 | $4.48 | 48898 |
| 2023-08-11 | 28.53 | $4.51 | 52304 |
| 2023-08-10 | 30.01 | $4.51 | 48221 |
| 2023-08-09 | 31.57 | $4.46 | 50739 |
| 2023-08-08 | 33.21 | $4.51 | 311998 |
| 2023-08-07 | 34.74 | $4.53 | 205341 |
| 2023-08-04 | 36.23 | $4.51 | 269914 |
| 2023-08-03 | 37.86 | $4.43 | 289165 |
| 2023-08-02 | 39.72 | $4.55 | 131833 |
| 2023-08-01 | 41.11 | $4.57 | 446808 |
| 2023-07-31 | 42.49 | $4.61 | 184215 |
| 2023-07-28 | 43.65 | $4.66 | 404146 |
| 2023-07-27 | 44.63 | $4.65 | 72620 |
| 2023-07-26 | 45.53 | $4.77 | 44614 |
| 2023-07-25 | 46.09 | $4.70 | 95990 |
| 2023-07-24 | 46.71 | $4.69 | 162970 |
| 2023-07-21 | 47.10 | $4.76 | 66844 |
| 2023-07-20 | 47.31 | $4.80 | 131103 |
| 2023-07-19 | 47.27 | $4.78 | 153105 |
| 2023-07-18 | 47.22 | $4.75 | 254942 |
| 2023-07-17 | 47.34 | $4.68 | 237244 |
| 2023-07-14 | 47.66 | $4.66 | 392217 |
| 2023-07-13 | 47.99 | $4.67 | 392132 |
| 2023-07-12 | 48.17 | $4.63 | 377163 |
| 2023-07-11 | 48.51 | $4.63 | 387628 |
| 2023-07-10 | 48.96 | $4.57 | 371088 |
| 2023-07-07 | 49.55 | $4.51 | 342192 |
| 2023-07-06 | 50.40 | $4.40 | 108249 |
| 2023-07-05 | 51.55 | $4.46 | 173662 |
| 2023-07-03 | 51.97 | $4.54 | 209762 |
| 2023-06-30 | 52.09 | $4.63 | 963066 |
| 2023-06-29 | 51.76 | $4.60 | 215883 |
| 2023-06-28 | 51.49 | $4.51 | 283553 |
| 2023-06-27 | 51.32 | $4.48 | 195645 |
| 2023-06-26 | 51.24 | $4.39 | 129406 |
| 2023-06-23 | 51.27 | $4.29 | 105990 |
| 2023-06-22 | 51.36 | $4.36 | 177062 |
| 2023-06-21 | 50.97 | $4.41 | 310829 |
| 2023-06-20 | 50.55 | $4.29 | 432205 |
| 2023-06-16 | 50.22 | $4.21 | 1.5M |
| 2023-06-15 | 49.88 | $4.43 | 303908 |
| 2023-06-14 | 48.37 | $4.37 | 258671 |
| 2023-06-13 | 46.80 | $4.39 | 275021 |
| 2023-06-12 | 44.95 | $4.37 | 290950 |
| 2023-06-09 | 43.02 | $4.29 | 195203 |
| 2023-06-08 | 41.05 | $4.31 | 403106 |
| 2023-06-07 | 38.98 | $4.28 | 327183 |
| 2023-06-06 | 36.80 | $4.23 | 480813 |
| 2023-06-05 | 34.55 | $4.14 | 485318 |
| 2023-06-02 | 32.23 | $4.15 | 1.5M |
| 2023-06-01 | 29.80 | $4.13 | 1.2M |
| 2023-05-31 | 27.25 | $4.07 | 707248 |
| 2023-05-30 | 24.59 | $4.06 | 5.1M |
| 2023-05-26 | 21.80 | $2.75 | 65071 |
| 2023-05-25 | 22.07 | $2.70 | 594030 |
| 2023-05-24 | 22.80 | $2.71 | 135268 |
| 2023-05-23 | 23.09 | $2.73 | 164077 |
| 2023-05-22 | 23.40 | $2.66 | 1.2M |
| 2023-05-19 | 24.54 | $2.59 | 109383 |
| 2023-05-18 | 24.93 | $2.58 | 68325 |
| 2023-05-17 | 25.30 | $2.59 | 38051 |
| 2023-05-16 | 25.68 | $2.57 | 59139 |
| 2023-05-15 | 25.81 | $2.56 | 58378 |
| 2023-05-12 | 26.03 | $2.60 | 23654 |
| 2023-05-11 | 26.26 | $2.56 | 16024 |
| 2023-05-10 | 26.76 | $2.61 | 18659 |
| 2023-05-09 | 27.57 | $2.63 | 29509 |
| 2023-05-08 | 27.91 | $2.60 | 34606 |
| 2023-05-05 | 27.99 | $2.59 | 89544 |
| 2023-05-04 | 28.07 | $2.57 | 78487 |
| 2023-05-03 | 27.75 | $2.57 | 43593 |
| 2023-05-02 | 27.55 | $2.59 | 47160 |
| 2023-05-01 | 27.34 | $2.60 | 32605 |
| 2023-04-28 | 27.41 | $2.61 | 37593 |
| 2023-04-27 | 27.48 | $2.61 | 38806 |
| 2023-04-26 | 27.44 | $2.60 | 53552 |
| 2023-04-25 | 27.39 | $2.58 | 26594 |
| 2023-04-24 | 27.10 | $2.61 | 25862 |
| 2023-04-21 | 26.81 | $2.60 | 34318 |
| 2023-04-20 | 26.67 | $2.63 | 19844 |
| 2023-04-19 | 26.70 | $2.63 | 115269 |
| 2023-04-18 | 26.60 | $2.58 | 60423 |
| 2023-04-17 | 26.65 | $2.61 | 36003 |
| 2023-04-14 | 26.05 | $2.63 | 23054 |
| 2023-04-13 | 25.57 | $2.61 | 118655 |
| 2023-04-12 | 25.07 | $2.67 | 24059 |
| 2023-04-11 | 25.35 | $2.69 | 48485 |
| 2023-04-10 | 25.80 | $2.72 | 19315 |
| 2023-04-06 | 26.50 | $2.73 | 74303 |
| 2023-04-05 | 27.32 | $2.81 | 152322 |
| 2023-04-04 | 28.18 | $2.77 | 41694 |
| 2023-04-03 | 29.49 | $2.80 | 47803 |
| 2023-03-31 | 30.87 | $2.86 | 298040 |
| 2023-03-30 | 32.33 | $2.74 | 37127 |
| 2023-03-29 | 32.92 | $2.68 | 24317 |
| 2023-03-28 | 33.16 | $2.67 | 65169 |
| 2023-03-27 | 33.49 | $2.73 | 21567 |
| 2023-03-24 | 33.32 | $2.69 | 41406 |
| 2023-03-23 | 32.58 | $2.67 | 61101 |
| 2023-03-22 | 32.02 | $2.72 | 33831 |
| 2023-03-21 | 31.82 | $2.77 | 52430 |
| 2023-03-20 | 31.83 | $2.77 | 35662 |
| 2023-03-17 | 31.38 | $2.73 | 73350 |
| 2023-03-16 | 30.91 | $2.81 | 71223 |
| 2023-03-15 | 30.47 | $2.76 | 101446 |
| 2023-03-14 | 30.14 | $2.81 | 88936 |
| 2023-03-13 | 29.86 | $2.70 | 95260 |
| 2023-03-10 | 29.14 | $2.82 | 100820 |
| 2023-03-09 | 29.26 | $2.93 | 98135 |
| 2023-03-08 | 30.74 | $3.03 | 82877 |
| 2023-03-07 | 30.87 | $3.04 | 62580 |
| 2023-03-06 | 30.47 | $3.03 | 72486 |
| 2023-03-03 | 30.31 | $3.04 | 26331 |
| 2023-03-02 | 30.29 | $3.01 | 77533 |
| 2023-03-01 | 30.26 | $3.02 | 147945 |
| 2023-02-28 | 30.24 | $3.05 | 44062 |
| 2023-02-27 | 29.42 | $3.05 | 111194 |
| 2023-02-24 | 28.55 | $3.03 | 73197 |
| 2023-02-23 | 27.64 | $3.04 | 63953 |
| 2023-02-22 | 26.89 | $3.02 | 82025 |
| 2023-02-21 | 26.20 | $3.01 | 101487 |
| 2023-02-17 | 25.70 | $3.01 | 31365 |
| 2023-02-16 | 25.17 | $3.00 | 31578 |
| 2023-02-15 | 24.61 | $3.02 | 102378 |
| 2023-02-14 | 24.02 | $3.01 | 97537 |
| 2023-02-13 | 23.61 | $3.01 | 118304 |
| 2023-02-10 | 23.28 | $2.99 | 17854 |
| 2023-02-09 | 22.74 | $3.00 | 142988 |
| 2023-02-08 | 22.07 | $3.02 | 12922 |
| 2023-02-07 | 21.56 | $3.02 | 70676 |
| 2023-02-06 | 21.01 | $3.01 | 49191 |
| 2023-02-03 | 20.54 | $3.03 | 53578 |
| 2023-02-02 | 19.49 | $3.10 | 142809 |
| 2023-02-01 | 18.38 | $3.06 | 99465 |
| 2023-01-31 | 17.29 | $3.01 | 183619 |
| 2023-01-30 | 16.48 | $3.01 | 85426 |
| 2023-01-27 | 15.72 | $3.04 | 156359 |
| 2023-01-26 | 14.91 | $3.03 | 150480 |
| 2023-01-25 | 14.15 | $3.02 | 67030 |
| 2023-01-24 | 13.19 | $3.04 | 162362 |
| 2023-01-23 | 12.18 | $3.06 | 232697 |
| 2023-01-20 | 11.62 | $3.04 | 92127 |
| 2023-01-19 | 11.21 | $3.01 | 48484 |
| 2023-01-18 | 11.20 | $3.01 | 96822 |
| 2023-01-17 | 10.97 | $3.03 | 41593 |
| 2023-01-13 | 10.45 | $3.03 | 83784 |
| 2023-01-12 | 10.19 | $3.00 | 129106 |
| 2023-01-11 | 10.03 | $2.98 | 134476 |
| 2023-01-10 | 10.07 | $3.00 | 20890 |
| 2023-01-09 | 10.12 | $3.00 | 46938 |
| 2023-01-06 | 10.16 | $2.96 | 186100 |
| 2023-01-05 | 10.52 | $2.95 | 24404 |
| 2023-01-04 | 10.99 | $2.96 | 26879 |
| 2023-01-03 | 11.39 | $2.95 | 35561 |
| 2022-12-30 | 11.80 | $2.93 | 71741 |
| 2022-12-29 | 12.21 | $2.92 | 76361 |
| 2022-12-28 | 12.65 | $2.83 | 99547 |
| 2022-12-27 | 12.15 | $2.86 | 70969 |
| 2022-12-23 | 11.70 | $2.87 | 160423 |
| 2022-12-22 | 11.23 | $2.85 | 198142 |
| 2022-12-21 | 10.74 | $2.86 | 232824 |
| 2022-12-20 | 10.44 | $2.87 | 199262 |
| 2022-12-19 | 10.12 | $2.97 | 345372 |
| 2022-12-16 | 9.98 | $2.94 | 45613 |
| 2022-12-15 | 10.18 | $2.96 | 23625 |
| 2022-12-14 | 10.40 | $2.98 | 49665 |
| 2022-12-13 | 10.76 | $2.97 | 86467 |
| 2022-12-12 | 11.13 | $2.99 | 20188 |
| 2022-12-09 | 11.66 | $2.97 | 36108 |
| 2022-12-08 | 12.15 | $2.99 | 73254 |
| 2022-12-07 | 12.75 | $3.01 | 31479 |
| 2022-12-06 | 13.39 | $2.97 | 40835 |
| 2022-12-05 | 13.92 | $3.02 | 48240 |
| 2022-12-02 | 14.07 | $3.07 | 32895 |
| 2022-12-01 | 14.15 | $3.07 | 78125 |
| 2022-11-30 | 13.99 | $3.04 | 50757 |
| 2022-11-29 | 13.91 | $3.06 | 48447 |
| 2022-11-28 | 13.68 | $3.06 | 32009 |
| 2022-11-25 | 13.43 | $3.11 | 36344 |
| 2022-11-23 | 12.94 | $3.10 | 122458 |
| 2022-11-22 | 12.62 | $3.01 | 70268 |
| 2022-11-21 | 12.44 | $3.02 | 20935 |
| 2022-11-18 | 12.25 | $3.05 | 73428 |
| 2022-11-17 | 12.05 | $3.03 | 109496 |
| 2022-11-16 | 12.47 | $3.12 | 76602 |
| 2022-11-15 | 12.22 | $3.12 | 191494 |
| 2022-11-14 | 11.95 | $3.17 | 137534 |
| 2022-11-11 | 12.15 | $3.16 | 158961 |
| 2022-11-10 | 12.41 | $3.14 | 113559 |
| 2022-11-09 | 12.61 | $3.02 | 103692 |
| 2022-11-08 | 13.25 | $3.11 | 128794 |
| 2022-11-07 | 13.88 | $3.01 | 36342 |
| 2022-11-04 | 14.10 | $3.01 | 72756 |
| 2022-11-03 | 14.33 | $2.96 | 20953 |
| 2022-11-02 | 13.96 | $2.93 | 34052 |
| 2022-11-01 | 13.63 | $3.01 | 35181 |
| 2022-10-31 | 13.58 | $3.04 | 88622 |
| 2022-10-28 | 13.74 | $3.02 | 36120 |
| 2022-10-27 | 13.92 | $3.01 | 53907 |
| 2022-10-26 | 13.85 | $2.93 | 49759 |
| 2022-10-25 | 14.58 | $2.88 | 33411 |
| 2022-10-24 | 15.28 | $2.85 | 14071 |
| 2022-10-21 | 15.62 | $2.83 | 8629 |
| 2022-10-20 | 16.29 | $2.84 | 65345 |
| 2022-10-19 | 16.98 | $2.84 | 20054 |
| 2022-10-18 | 17.72 | $2.86 | 63890 |
| 2022-10-17 | 18.61 | $2.80 | 11104 |
| 2022-10-14 | 19.31 | $2.80 | 27686 |
| 2022-10-13 | 19.99 | $2.89 | 40697 |
| 2022-10-12 | 20.70 | $2.82 | 18425 |
| 2022-10-11 | 21.05 | $2.82 | 77219 |
| 2022-10-10 | 21.43 | $2.73 | 40607 |
| 2022-10-07 | 21.15 | $2.73 | 39024 |
| 2022-10-06 | 20.97 | $2.82 | 52800 |
| 2022-10-05 | 20.90 | $2.84 | 35680 |
| 2022-10-04 | 20.99 | $2.93 | 54449 |
| 2022-10-03 | 21.47 | $2.88 | 48729 |
| 2022-09-30 | 21.49 | $2.72 | 76030 |
| 2022-09-29 | 20.73 | $2.68 | 83657 |
| 2022-09-28 | 19.53 | $2.80 | 39875 |
| 2022-09-27 | 18.54 | $2.70 | 71048 |
| 2022-09-26 | 16.61 | $2.69 | 174671 |
| 2022-09-23 | 14.58 | $2.89 | 105777 |
| 2022-09-22 | 13.02 | $2.98 | 140834 |
| 2022-09-21 | 11.79 | $3.08 | 29202 |
| 2022-09-20 | 11.17 | $3.10 | 32027 |
| 2022-09-19 | 10.59 | $3.12 | 42476 |
| 2022-09-16 | 9.98 | $3.06 | 176581 |
| 2022-09-15 | 9.34 | $3.15 | 25437 |
| 2022-09-14 | 8.90 | $3.11 | 76962 |
| 2022-09-13 | 8.45 | $3.12 | 30130 |
| 2022-09-12 | 8.09 | $3.19 | 28270 |
| 2022-09-09 | 8.18 | $3.19 | 61342 |
| 2022-09-08 | 8.26 | $3.20 | 22220 |
| 2022-09-07 | 8.63 | $3.18 | 69330 |
| 2022-09-06 | 8.86 | $3.18 | 54285 |
| 2022-09-02 | 9.24 | $3.21 | 20927 |
| 2022-09-01 | 9.46 | $3.21 | 22738 |
| 2022-08-31 | 9.63 | $3.20 | 91927 |
| 2022-08-30 | 9.80 | $3.22 | 36091 |
| 2022-08-29 | 10.07 | $3.24 | 39282 |
| 2022-08-26 | 10.37 | $3.27 | 49486 |
| 2022-08-25 | 10.78 | $3.38 | 55640 |
| 2022-08-24 | 10.93 | $3.35 | 103314 |
| 2022-08-23 | 11.16 | $3.24 | 26081 |
| 2022-08-22 | 11.23 | $3.25 | 9373 |
| 2022-08-19 | 11.36 | $3.27 | 56645 |
| 2022-08-18 | 11.50 | $3.30 | 21099 |
| 2022-08-17 | 11.86 | $3.30 | 37768 |
| 2022-08-16 | 12.45 | $3.37 | 57194 |
| 2022-08-15 | 12.68 | $3.42 | 19067 |
| 2022-08-12 | 12.78 | $3.39 | 65094 |
| 2022-08-11 | 12.89 | $3.39 | 98494 |
| 2022-08-10 | 12.80 | $3.40 | 95475 |
| 2022-08-09 | 12.96 | $3.38 | 101391 |
| 2022-08-08 | 12.72 | $3.30 | 70379 |
| 2022-08-05 | 12.84 | $3.13 | 6125 |
| 2022-08-04 | 12.91 | $3.11 | 39987 |
| 2022-08-03 | 12.99 | $3.08 | 141835 |
| 2022-08-02 | 13.06 | $3.09 | 143869 |
| 2022-08-01 | 13.38 | $3.19 | 97796 |
| 2022-07-29 | 13.78 | $3.17 | 121224 |
| 2022-07-28 | 14.45 | $3.22 | 51914 |
| 2022-07-27 | 14.89 | $3.16 | 51715 |
| 2022-07-26 | 15.09 | $3.19 | 41773 |
| 2022-07-25 | 15.58 | $3.21 | 47176 |
| 2022-07-22 | 16.22 | $3.23 | 47563 |
| 2022-07-21 | 16.95 | $3.28 | 66817 |
| 2022-07-20 | 17.72 | $3.22 | 101348 |
| 2022-07-19 | 18.36 | $3.13 | 45686 |
| 2022-07-18 | 18.39 | $3.11 | 47842 |
| 2022-07-15 | 18.19 | $3.08 | 40080 |
| 2022-07-14 | 17.98 | $3.05 | 37395 |
| 2022-07-13 | 17.70 | $3.15 | 36148 |
| 2022-07-12 | 17.60 | $3.14 | 36809 |
| 2022-07-11 | 17.58 | $3.15 | 64160 |
| 2022-07-08 | 17.65 | $3.20 | 49777 |
| 2022-07-07 | 17.72 | $3.19 | 63351 |
| 2022-07-06 | 17.79 | $3.12 | 28999 |
| 2022-07-05 | 17.72 | $3.15 | 41767 |
| 2022-07-01 | 17.58 | $3.16 | 79930 |
| 2022-06-30 | 17.65 | $3.25 | 58916 |
| 2022-06-29 | 17.85 | $3.22 | 25721 |
| 2022-06-28 | 17.84 | $3.24 | 96057 |
| 2022-06-27 | 17.97 | $3.09 | 68751 |
| 2022-06-24 | 17.88 | $3.24 | 62104 |
| 2022-06-23 | 18.29 | $3.23 | 92599 |
| 2022-06-22 | 18.49 | $3.04 | 59082 |
| 2022-06-21 | 17.49 | $3.02 | 93429 |
| 2022-06-17 | 16.43 | $3.03 | 159053 |
| 2022-06-16 | 15.14 | $3.02 | 108510 |
| 2022-06-15 | 13.79 | $3.18 | 62710 |
| 2022-06-14 | 12.88 | $3.12 | 70708 |
| 2022-06-13 | 11.93 | $3.24 | 71706 |
| 2022-06-10 | 11.35 | $3.53 | 39882 |
| 2022-06-09 | 11.89 | $3.60 | 28388 |
| 2022-06-08 | 12.03 | $3.65 | 37513 |
| 2022-06-07 | 12.12 | $3.63 | 61174 |
| 2022-06-06 | 12.25 | $3.50 | 142790 |
| 2022-06-03 | 12.53 | $3.54 | 50911 |
| 2022-06-02 | 12.60 | $3.54 | 22817 |
| 2022-06-01 | 12.61 | $3.58 | 61961 |
| 2022-05-31 | 12.67 | $3.49 | 42075 |
| 2022-05-27 | 13.02 | $3.51 | 26453 |
| 2022-05-26 | 13.34 | $3.52 | 91061 |
| 2022-05-25 | 13.67 | $3.44 | 23230 |
| 2022-05-24 | 14.31 | $3.42 | 53641 |
| 2022-05-23 | 15.04 | $3.47 | 94418 |
| 2022-05-20 | 15.80 | $3.38 | 40660 |
| 2022-05-19 | 16.50 | $3.38 | 70238 |
| 2022-05-18 | 17.24 | $3.45 | 49504 |
| 2022-05-17 | 17.97 | $3.58 | 82221 |
| 2022-05-16 | 18.20 | $3.62 | 123783 |
| 2022-05-13 | 18.48 | $3.44 | 248431 |
| 2022-05-12 | 19.30 | $2.90 | 124891 |
| 2022-05-11 | 18.12 | $3.02 | 139845 |
| 2022-05-10 | 17.15 | $3.02 | 96988 |
| 2022-05-09 | 16.35 | $3.06 | 100789 |
| 2022-05-06 | 15.68 | $3.10 | 167035 |
| 2022-05-05 | 15.14 | $3.19 | 79213 |
| 2022-05-04 | 14.88 | $3.21 | 100321 |
| 2022-05-03 | 14.70 | $3.25 | 146393 |
| 2022-05-02 | 14.47 | $3.13 | 219973 |
| 2022-04-29 | 13.42 | $3.05 | 133202 |
| 2022-04-28 | 12.30 | $3.22 | 133113 |
| 2022-04-27 | 11.57 | $3.18 | 119641 |
| 2022-04-26 | 10.42 | $3.22 | 82085 |
| 2022-04-25 | 9.45 | $3.34 | 90287 |
| 2022-04-22 | 8.91 | $3.40 | 56825 |
| 2022-04-21 | 8.70 | $3.42 | 34161 |
| 2022-04-20 | 8.76 | $3.50 | 126351 |
| 2022-04-19 | 9.22 | $3.44 | 112447 |
| 2022-04-18 | 9.56 | $3.46 | 153261 |
| 2022-04-14 | 9.78 | $3.34 | 47343 |
| 2022-04-13 | 9.40 | $3.36 | 95265 |
| 2022-04-12 | 9.24 | $3.35 | 66381 |
| 2022-04-11 | 9.08 | $3.42 | 70230 |
| 2022-04-08 | 9.34 | $3.47 | 47505 |
| 2022-04-07 | 9.82 | $3.48 | 73715 |
| 2022-04-06 | 10.16 | $3.48 | 96007 |
| 2022-04-05 | 10.64 | $3.50 | 54364 |
| 2022-04-04 | 11.05 | $3.55 | 62909 |
| 2022-04-01 | 11.49 | $3.49 | 278975 |
| 2022-03-31 | 11.94 | $3.47 | 50867 |
| 2022-03-30 | 12.27 | $3.49 | 59942 |
| 2022-03-29 | 12.67 | $3.54 | 45401 |
| 2022-03-28 | 13.18 | $3.55 | 97755 |
| 2022-03-25 | 13.84 | $3.50 | 25778 |
| 2022-03-24 | 14.49 | $3.51 | 41033 |
| 2022-03-23 | 15.18 | $3.46 | 65768 |
| 2022-03-22 | 15.76 | $3.44 | 71128 |
| 2022-03-21 | 16.37 | $3.43 | 118099 |
| 2022-03-18 | 16.47 | $3.42 | 226934 |
| 2022-03-17 | 17.09 | $3.52 | 72431 |
| 2022-03-16 | 17.79 | $3.55 | 58620 |
| 2022-03-15 | 18.23 | $3.50 | 75741 |
| 2022-03-14 | 18.70 | $3.56 | 89198 |
| 2022-03-11 | 18.82 | $3.61 | 99465 |
| 2022-03-10 | 19.04 | $3.51 | 51973 |
| 2022-03-09 | 19.70 | $3.51 | 108681 |
| 2022-03-08 | 20.22 | $3.47 | 128294 |
| 2022-03-07 | 20.86 | $3.57 | 139030 |
| 2022-03-04 | 21.31 | $3.50 | 113264 |
| 2022-03-03 | 22.43 | $3.48 | 175669 |
| 2022-03-02 | 23.51 | $3.33 | 98067 |
| 2022-03-01 | 23.76 | $3.20 | 98035 |
| 2022-02-28 | 23.52 | $3.20 | 64865 |
| 2022-02-25 | 23.44 | $3.24 | 71137 |
| 2022-02-24 | 23.56 | $3.25 | 218949 |
| 2022-02-23 | 23.47 | $3.22 | 87006 |
| 2022-02-22 | 23.76 | $3.29 | 112377 |
| 2022-02-18 | 24.50 | $3.38 | 150076 |
| 2022-02-17 | 25.71 | $3.37 | 43495 |
| 2022-02-16 | 25.76 | $3.42 | 57831 |
| 2022-02-15 | 25.88 | $3.40 | 53379 |
| 2022-02-14 | 25.71 | $3.34 | 98204 |
| 2022-02-11 | 25.44 | $3.39 | 44537 |
| 2022-02-10 | 25.31 | $3.47 | 111476 |
| 2022-02-09 | 25.28 | $3.42 | 84437 |
| 2022-02-08 | 25.34 | $3.44 | 61220 |
| 2022-02-07 | 25.52 | $3.47 | 73813 |
| 2022-02-04 | 25.54 | $3.42 | 117569 |
| 2022-02-03 | 25.23 | $3.42 | 88972 |
| 2022-02-02 | 25.51 | $3.43 | 26035 |
| 2022-02-01 | 25.80 | $3.44 | 84388 |
| 2022-01-31 | 26.11 | $3.43 | 110155 |
| 2022-01-28 | 26.04 | $3.31 | 67119 |
| 2022-01-27 | 25.13 | $3.31 | 112655 |
| 2022-01-26 | 24.44 | $3.39 | 73169 |
| 2022-01-25 | 24.05 | $3.44 | 94305 |
| 2022-01-24 | 23.34 | $3.36 | 185877 |
| 2022-01-21 | 22.16 | $3.41 | 142444 |
| 2022-01-20 | 21.68 | $3.48 | 112002 |
| 2022-01-19 | 21.66 | $3.47 | 99546 |
| 2022-01-18 | 21.40 | $3.52 | 40123 |
| 2022-01-14 | 21.59 | $3.58 | 55555 |
| 2022-01-13 | 21.78 | $3.58 | 59478 |
| 2022-01-12 | 22.62 | $3.59 | 69223 |
| 2022-01-11 | 23.49 | $3.61 | 61334 |
| 2022-01-10 | 24.42 | $3.57 | 92862 |
| 2022-01-07 | 25.14 | $3.59 | 101412 |
| 2022-01-06 | 26.26 | $3.58 | 68775 |
| 2022-01-05 | 27.12 | $3.53 | 83051 |
| 2022-01-04 | 28.03 | $3.58 | 68084 |
| 2022-01-03 | 28.73 | $3.56 | 60702 |
| 2021-12-31 | 29.26 | $3.50 | 179020 |
| 2021-12-30 | 29.10 | $3.49 | 165307 |
| 2021-12-29 | 28.94 | $3.50 | 80708 |
| 2021-12-28 | 28.41 | $3.53 | 155503 |
| 2021-12-27 | 27.95 | $3.54 | 153784 |
| 2021-12-23 | 27.48 | $3.56 | 189177 |
| 2021-12-22 | 26.97 | $3.53 | 279505 |
| 2021-12-21 | 26.77 | $3.50 | 172169 |
| 2021-12-20 | 26.10 | $3.41 | 234124 |
| 2021-12-17 | 24.62 | $3.49 | 186862 |
| 2021-12-16 | 23.59 | $3.52 | 112606 |
| 2021-12-15 | 22.58 | $3.49 | 362017 |
| 2021-12-14 | 21.44 | $3.57 | 83629 |
| 2021-12-13 | 20.77 | $3.64 | 112272 |
| 2021-12-10 | 20.63 | $3.69 | 111782 |
| 2021-12-09 | 20.87 | $3.70 | 86678 |
| 2021-12-08 | 21.12 | $3.65 | 130638 |
| 2021-12-07 | 20.95 | $3.63 | 99509 |
| 2021-12-06 | 21.17 | $3.66 | 285199 |
| 2021-12-03 | 21.40 | $3.65 | 114049 |
| 2021-12-02 | 21.64 | $3.67 | 178229 |
| 2021-12-01 | 21.89 | $3.59 | 164224 |
| 2021-11-30 | 22.03 | $3.62 | 260205 |
| 2021-11-29 | 22.12 | $3.67 | 270215 |
| 2021-11-26 | 22.84 | $3.71 | 95823 |
| 2021-11-24 | 23.84 | $3.75 | 208237 |
| 2021-11-23 | 24.79 | $3.68 | 131979 |
| 2021-11-22 | 25.32 | $3.68 | 213072 |
| 2021-11-19 | 25.74 | $3.71 | 111481 |
| 2021-11-18 | 26.45 | $3.72 | 142273 |
| 2021-11-17 | 27.23 | $3.74 | 158610 |
| 2021-11-16 | 28.40 | $3.75 | 280116 |
| 2021-11-15 | 29.70 | $3.82 | 80956 |
| 2021-11-12 | 31.02 | $3.82 | 225386 |
| 2021-11-11 | 32.30 | $3.85 | 187282 |
| 2021-11-10 | 33.65 | $3.81 | 679862 |
| 2021-11-09 | 35.07 | $3.85 | 121533 |
| 2021-11-08 | 35.30 | $3.87 | 72062 |
| 2021-11-05 | 35.54 | $3.83 | 97939 |
| 2021-11-04 | 36.01 | $3.85 | 110219 |
| 2021-11-03 | 36.51 | $3.86 | 74086 |
| 2021-11-02 | 36.78 | $3.87 | 79962 |
| 2021-11-01 | 37.08 | $3.88 | 87235 |
| 2021-10-29 | 37.38 | $3.84 | 40868 |
| 2021-10-28 | 37.98 | $3.87 | 65710 |
| 2021-10-27 | 38.60 | $3.90 | 93184 |
| 2021-10-26 | 39.01 | $3.88 | 191575 |
| 2021-10-25 | 39.56 | $3.84 | 129208 |
| 2021-10-22 | 40.25 | $3.92 | 129343 |
| 2021-10-21 | 40.57 | $3.90 | 177444 |
| 2021-10-20 | 40.85 | $3.93 | 39894 |
| 2021-10-19 | 40.44 | $3.92 | 58295 |
| 2021-10-18 | 40.11 | $3.94 | 122063 |
| 2021-10-15 | 39.66 | $3.93 | 184555 |
| 2021-10-14 | 38.95 | $3.99 | 481515 |
| 2021-10-13 | 38.35 | $3.87 | 111451 |
| 2021-10-12 | 38.08 | $3.88 | 171282 |
| 2021-10-11 | 37.80 | $3.85 | 253253 |
| 2021-10-08 | 37.59 | $3.78 | 215719 |
| 2021-10-07 | 37.79 | $3.75 | 109112 |
| 2021-10-06 | 38.10 | $3.73 | 46750 |
| 2021-10-05 | 38.72 | $3.73 | 91941 |
| 2021-10-04 | 39.36 | $3.70 | 113092 |
| 2021-10-01 | 40.04 | $3.71 | 58879 |
| 2021-09-30 | 40.48 | $3.70 | 52823 |
| 2021-09-29 | 41.11 | $3.71 | 186897 |
| 2021-09-28 | 41.78 | $3.76 | 118391 |
| 2021-09-27 | 42.22 | $3.76 | 84777 |
| 2021-09-24 | 42.51 | $3.78 | 48694 |
| 2021-09-23 | 42.89 | $3.78 | 90345 |
| 2021-09-22 | 43.21 | $3.77 | 195630 |
| 2021-09-21 | 43.58 | $3.72 | 67424 |
| 2021-09-20 | 44.09 | $3.71 | 208172 |
| 2021-09-17 | 44.62 | $3.77 | 143488 |
| 2021-09-16 | 44.73 | $3.76 | 158767 |
| 2021-09-15 | 44.85 | $3.77 | 78558 |
| 2021-09-14 | 44.83 | $3.79 | 88084 |
| 2021-09-13 | 44.80 | $3.82 | 125047 |
| 2021-09-10 | 44.77 | $3.74 | 104400 |
| 2021-09-09 | 44.82 | $3.77 | 101430 |
| 2021-09-08 | 44.81 | $3.76 | 59749 |
| 2021-09-07 | 44.73 | $3.78 | 158586 |
| 2021-09-03 | 44.65 | $3.85 | 115375 |
| 2021-09-02 | 44.40 | $3.78 | 105691 |
| 2021-09-01 | 44.27 | $3.74 | 196272 |
| 2021-08-31 | 44.17 | $3.73 | 124592 |
| 2021-08-30 | 44.02 | $3.78 | 242556 |
| 2021-08-27 | 43.71 | $3.75 | 122107 |
| 2021-08-26 | 43.71 | $3.78 | 100283 |
| 2021-08-25 | 43.75 | $3.76 | 141384 |
| 2021-08-24 | 43.79 | $3.79 | 85959 |
| 2021-08-23 | 43.69 | $3.77 | 85177 |
| 2021-08-20 | 43.69 | $3.73 | 167099 |
| 2021-08-19 | 43.69 | $3.68 | 117064 |
| 2021-08-18 | 43.81 | $3.76 | 52896 |
| 2021-08-17 | 43.56 | $3.77 | 94435 |
| 2021-08-16 | 43.30 | $3.80 | 70393 |
| 2021-08-13 | 42.84 | $3.84 | 176431 |
| 2021-08-12 | 42.12 | $3.83 | 47154 |
| 2021-08-11 | 41.36 | $3.86 | 74610 |
| 2021-08-10 | 40.57 | $3.85 | 113717 |
| 2021-08-09 | 39.74 | $3.84 | 70891 |
| 2021-08-06 | 38.82 | $3.86 | 178809 |
| 2021-08-05 | 37.86 | $3.80 | 78592 |
| 2021-08-04 | 36.87 | $3.78 | 162347 |
| 2021-08-03 | 35.82 | $3.81 | 107605 |
| 2021-08-02 | 34.79 | $3.84 | 77242 |
| 2021-07-30 | 33.47 | $3.86 | 157996 |
| 2021-07-29 | 31.94 | $3.98 | 113126 |
| 2021-07-28 | 30.19 | $3.97 | 810713 |
| 2021-07-27 | 28.35 | $3.91 | 554774 |
| 2021-07-26 | 26.45 | $3.92 | 167227 |
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