Is Atlantic Coastal Acquisition Corp. (ACAH) a Buy, Sell, or Hold?
Enter your email address below for free access to our Atlantic Coastal Acquisition Corp. (ACAH) research center and poll results.
NASDAQ : ACAH
Atlantic Coastal Acquisition Corp. — Technical Indicators
$10.45 USD
-$0.18 (-1.69%)
- Volume
- 37.96K
- Average Volume
- 1.28K
- Market Capitalization
- $127.05M
- P/E Ratio
- 24.88
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $11.64
- Year Low
- $10.10
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.20
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
2
Indicators
Neutral
1
Indicators
5 Bullish / 2 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.45
2024-03-22
Close Price
$10.45
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.64
Average
10.04
Maximum
10.62
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-03-22 | 10.45 | $10.45 | — |
| 2024-03-21 | 10.45 | $10.45 | — |
| 2024-03-20 | 10.45 | $10.45 | — |
| 2024-03-19 | 10.45 | $10.45 | — |
| 2024-03-18 | 10.46 | $10.45 | — |
| 2024-03-15 | 10.47 | $10.45 | — |
| 2024-03-14 | 10.47 | $10.45 | — |
| 2024-03-13 | 10.48 | $10.45 | — |
| 2024-03-12 | 10.49 | $10.45 | — |
| 2024-03-11 | 10.50 | $10.45 | — |
| 2024-03-08 | 10.51 | $10.45 | — |
| 2024-03-07 | 10.52 | $10.45 | — |
| 2024-03-06 | 10.53 | $10.45 | — |
| 2024-03-05 | 10.54 | $10.45 | — |
| 2024-03-04 | 10.55 | $10.45 | — |
| 2024-03-01 | 10.55 | $10.45 | — |
| 2024-02-29 | 10.56 | $10.45 | — |
| 2024-02-28 | 10.57 | $10.45 | — |
| 2024-02-27 | 10.58 | $10.45 | — |
| 2024-02-26 | 10.58 | $10.45 | — |
| 2024-02-23 | 10.59 | $10.45 | 37960 |
| 2024-02-22 | 10.60 | $10.45 | — |
| 2024-02-21 | 10.61 | $10.45 | 147 |
| 2024-02-20 | 10.62 | $10.63 | 1321 |
| 2024-02-16 | 10.62 | $10.60 | 2148 |
| 2024-02-15 | 10.62 | $10.58 | 29213 |
| 2024-02-14 | 10.62 | $10.62 | — |
| 2024-02-13 | 10.62 | $10.62 | 250 |
| 2024-02-12 | 10.62 | $10.67 | — |
| 2024-02-09 | 10.62 | $10.67 | — |
| 2024-02-08 | 10.62 | $10.67 | 201 |
| 2024-02-07 | 10.61 | $10.60 | — |
| 2024-02-06 | 10.61 | $10.60 | 285 |
| 2024-02-05 | 10.60 | $10.60 | 2618 |
| 2024-02-02 | 10.60 | $10.60 | — |
| 2024-02-01 | 10.60 | $10.60 | — |
| 2024-01-31 | 10.60 | $10.60 | — |
| 2024-01-30 | 10.60 | $10.60 | — |
| 2024-01-29 | 10.60 | $10.60 | 1156 |
| 2024-01-26 | 10.59 | $10.61 | — |
| 2024-01-25 | 10.59 | $10.61 | — |
| 2024-01-24 | 10.59 | $10.61 | 847 |
| 2024-01-23 | 10.58 | $10.62 | 1312 |
| 2024-01-22 | 10.57 | $10.67 | 442 |
| 2024-01-19 | 10.56 | $10.61 | 3555 |
| 2024-01-18 | 10.56 | $10.63 | — |
| 2024-01-17 | 10.56 | $10.63 | 3610 |
| 2024-01-16 | 10.55 | $10.68 | 775 |
| 2024-01-12 | 10.55 | $10.58 | — |
| 2024-01-11 | 10.54 | $10.58 | — |
| 2024-01-10 | 10.54 | $10.58 | 6937 |
| 2024-01-09 | 10.54 | $10.54 | — |
| 2024-01-08 | 10.54 | $10.54 | — |
| 2024-01-05 | 10.54 | $10.54 | — |
| 2024-01-04 | 10.53 | $10.54 | 379263 |
| 2024-01-03 | 10.53 | $10.59 | — |
| 2024-01-02 | 10.54 | $10.59 | — |
| 2023-12-29 | 10.54 | $10.59 | 348 |
| 2023-12-28 | 10.54 | $10.55 | 631 |
| 2023-12-27 | 10.54 | $10.54 | 1061 |
| 2023-12-26 | 10.53 | $10.49 | — |
| 2023-12-22 | 10.54 | $10.49 | 320 |
| 2023-12-21 | 10.54 | $10.48 | 261 |
| 2023-12-20 | 10.55 | $10.48 | 5010 |
| 2023-12-19 | 10.55 | $10.56 | 9201 |
| 2023-12-18 | 10.56 | $10.56 | 2855 |
| 2023-12-15 | 10.56 | $10.56 | 100 |
| 2023-12-14 | 10.57 | $10.56 | 10917 |
| 2023-12-13 | 10.57 | $10.51 | 12511 |
| 2023-12-12 | 10.58 | $10.52 | 100 |
| 2023-12-11 | 10.59 | $10.52 | — |
| 2023-12-08 | 10.60 | $10.52 | 168 |
| 2023-12-07 | 10.60 | $10.52 | 268 |
| 2023-12-06 | 10.61 | $10.52 | — |
| 2023-12-05 | 10.61 | $10.52 | 646 |
| 2023-12-04 | 10.61 | $10.65 | — |
| 2023-12-01 | 10.60 | $10.65 | 213 |
| 2023-11-30 | 10.59 | $10.52 | 454 |
| 2023-11-29 | 10.59 | $10.53 | — |
| 2023-11-28 | 10.59 | $10.53 | 631 |
| 2023-11-27 | 10.59 | $10.64 | 5248 |
| 2023-11-24 | 10.58 | $10.52 | 797 |
| 2023-11-22 | 10.59 | $10.52 | 429 |
| 2023-11-21 | 10.59 | $10.62 | 547 |
| 2023-11-20 | 10.59 | $10.67 | — |
| 2023-11-17 | 10.59 | $10.67 | — |
| 2023-11-16 | 10.59 | $10.67 | — |
| 2023-11-15 | 10.59 | $10.67 | 11012 |
| 2023-11-14 | 10.59 | $10.60 | 9741 |
| 2023-11-13 | 10.60 | $10.72 | 1047 |
| 2023-11-10 | 10.58 | $10.81 | 6921 |
| 2023-11-09 | 10.57 | $10.52 | 6809 |
| 2023-11-08 | 10.57 | $10.59 | 6418 |
| 2023-11-07 | 10.56 | $10.52 | 3042 |
| 2023-11-06 | 10.56 | $10.54 | 2747 |
| 2023-11-03 | 10.56 | $10.43 | 1403 |
| 2023-11-02 | 10.56 | $10.54 | 6925 |
| 2023-11-01 | 10.56 | $10.51 | 601 |
| 2023-10-31 | 10.56 | $10.51 | — |
| 2023-10-30 | 10.56 | $10.51 | 73349 |
| 2023-10-27 | 10.56 | $10.48 | 5995 |
| 2023-10-26 | 10.56 | $10.63 | 950 |
| 2023-10-25 | 10.55 | $10.58 | — |
| 2023-10-24 | 10.55 | $10.58 | 3160 |
| 2023-10-23 | 10.57 | $10.69 | — |
| 2023-10-20 | 10.56 | $10.69 | — |
| 2023-10-19 | 10.54 | $10.69 | — |
| 2023-10-18 | 10.53 | $10.69 | — |
| 2023-10-17 | 10.52 | $10.69 | 2795 |
| 2023-10-16 | 10.51 | $10.49 | 7566 |
| 2023-10-13 | 10.51 | $10.51 | 109281 |
| 2023-10-12 | 10.50 | $10.46 | 25000 |
| 2023-10-11 | 10.50 | $10.51 | — |
| 2023-10-10 | 10.49 | $10.51 | — |
| 2023-10-09 | 10.48 | $10.51 | 304 |
| 2023-10-06 | 10.47 | $10.45 | — |
| 2023-10-05 | 10.47 | $10.45 | 735 |
| 2023-10-04 | 10.46 | $10.62 | 795 |
| 2023-10-03 | 10.45 | $10.45 | 600 |
| 2023-10-02 | 10.44 | $10.45 | — |
| 2023-09-29 | 10.44 | $10.45 | — |
| 2023-09-28 | 10.43 | $10.45 | 5162 |
| 2023-09-27 | 10.43 | $10.60 | 303 |
| 2023-09-26 | 10.42 | $10.98 | 3120 |
| 2023-09-25 | 10.39 | $10.45 | — |
| 2023-09-22 | 10.38 | $10.45 | 722 |
| 2023-09-21 | 10.38 | $10.45 | — |
| 2023-09-20 | 10.37 | $10.45 | 2202 |
| 2023-09-19 | 10.37 | $10.48 | 3835 |
| 2023-09-18 | 10.36 | $10.45 | 3338 |
| 2023-09-15 | 10.35 | $10.43 | 23989 |
| 2023-09-14 | 10.35 | $10.35 | — |
| 2023-09-13 | 10.35 | $10.35 | — |
| 2023-09-12 | 10.35 | $10.35 | — |
| 2023-09-11 | 10.35 | $10.35 | — |
| 2023-09-08 | 10.38 | $10.35 | — |
| 2023-09-07 | 10.40 | $10.35 | — |
| 2023-09-06 | 10.43 | $10.35 | — |
| 2023-09-05 | 10.46 | $10.35 | — |
| 2023-09-01 | 10.48 | $10.35 | — |
| 2023-08-31 | 10.51 | $10.35 | — |
| 2023-08-30 | 10.51 | $10.35 | — |
| 2023-08-29 | 10.51 | $10.35 | — |
| 2023-08-28 | 10.51 | $10.35 | — |
| 2023-08-25 | 10.51 | $10.35 | — |
| 2023-08-24 | 10.51 | $10.35 | — |
| 2023-08-23 | 10.51 | $10.35 | — |
| 2023-08-22 | 10.51 | $10.35 | — |
| 2023-08-21 | 10.51 | $10.35 | — |
| 2023-08-18 | 10.51 | $10.35 | 100 |
| 2023-08-17 | 10.51 | $10.35 | — |
| 2023-08-16 | 10.51 | $10.35 | 100 |
| 2023-08-15 | 10.51 | $10.35 | — |
| 2023-08-14 | 10.51 | $10.35 | 222 |
| 2023-08-11 | 10.52 | $10.88 | 100 |
| 2023-08-10 | 10.49 | $10.88 | 100 |
| 2023-08-09 | 10.46 | $10.88 | — |
| 2023-08-08 | 10.44 | $10.88 | — |
| 2023-08-07 | 10.41 | $10.88 | — |
| 2023-08-04 | 10.39 | $10.88 | 1839 |
| 2023-08-03 | 10.36 | $10.41 | 1022 |
| 2023-08-02 | 10.35 | $10.34 | — |
| 2023-08-01 | 10.35 | $10.34 | — |
| 2023-07-31 | 10.35 | $10.34 | 362 |
| 2023-07-28 | 10.35 | $10.37 | 100 |
| 2023-07-27 | 10.34 | $10.37 | — |
| 2023-07-26 | 10.35 | $10.37 | 9813 |
| 2023-07-25 | 10.35 | $10.32 | 2761 |
| 2023-07-24 | 10.35 | $10.31 | — |
| 2023-07-21 | 10.34 | $10.31 | — |
| 2023-07-20 | 10.34 | $10.31 | 342 |
| 2023-07-19 | 10.34 | $10.40 | 53262 |
| 2023-07-18 | 10.33 | $10.44 | — |
| 2023-07-17 | 10.32 | $10.44 | 240 |
| 2023-07-14 | 10.31 | $10.35 | — |
| 2023-07-13 | 10.31 | $10.35 | — |
| 2023-07-12 | 10.30 | $10.35 | — |
| 2023-07-11 | 10.30 | $10.35 | 100 |
| 2023-07-10 | 10.30 | $10.35 | — |
| 2023-07-06 | 10.31 | $10.35 | 7170 |
| 2023-07-05 | 10.30 | $10.30 | 33330 |
| 2023-07-03 | 10.29 | $10.30 | — |
| 2023-06-30 | 10.28 | $10.30 | — |
| 2023-06-29 | 10.27 | $10.30 | — |
| 2023-06-28 | 10.26 | $10.30 | 9807 |
| 2023-06-27 | 10.26 | $10.59 | 265 |
| 2023-06-26 | 10.23 | $10.25 | — |
| 2023-06-23 | 10.23 | $10.25 | — |
| 2023-06-22 | 10.22 | $10.25 | — |
| 2023-06-21 | 10.21 | $10.25 | — |
| 2023-06-20 | 10.21 | $10.25 | 110149 |
| 2023-06-16 | 10.20 | $10.27 | — |
| 2023-06-15 | 10.19 | $10.27 | 246 |
| 2023-06-14 | 10.19 | $10.25 | — |
| 2023-06-13 | 10.19 | $10.25 | — |
| 2023-06-12 | 10.19 | $10.25 | 25302 |
| 2023-06-09 | 10.19 | $10.25 | 9392 |
| 2023-06-08 | 10.19 | $10.48 | 444 |
| 2023-06-07 | 10.18 | $10.45 | 1066 |
| 2023-06-06 | 10.17 | $10.14 | 602 |
| 2023-06-05 | 10.17 | $10.15 | 720 |
| 2023-06-02 | 10.17 | $10.13 | — |
| 2023-06-01 | 10.18 | $10.13 | — |
| 2023-05-31 | 10.17 | $10.13 | — |
| 2023-05-30 | 10.17 | $10.13 | 131 |
| 2023-05-26 | 10.17 | $10.13 | — |
| 2023-05-25 | 10.18 | $10.13 | 500 |
| 2023-05-24 | 10.18 | $10.13 | — |
| 2023-05-23 | 10.18 | $10.13 | — |
| 2023-05-19 | 10.18 | $10.13 | 213 |
| 2023-05-18 | 10.18 | $10.11 | — |
| 2023-05-17 | 10.18 | $10.11 | 104 |
| 2023-05-16 | 10.19 | $10.25 | — |
| 2023-05-15 | 10.18 | $10.25 | — |
| 2023-05-12 | 10.17 | $10.25 | — |
| 2023-05-11 | 10.16 | $10.25 | 1034 |
| 2023-05-10 | 10.16 | $10.25 | 208 |
| 2023-05-09 | 10.15 | $10.22 | 3251 |
| 2023-05-08 | 10.14 | $10.19 | — |
| 2023-05-05 | 10.14 | $10.19 | 623 |
| 2023-05-04 | 10.13 | $10.19 | 931 |
| 2023-05-03 | 10.13 | $10.20 | 9176 |
| 2023-05-02 | 10.13 | $10.11 | 3421 |
| 2023-05-01 | 10.13 | $10.14 | 455 |
| 2023-04-28 | 10.13 | $10.10 | 1228 |
| 2023-04-27 | 10.13 | $10.18 | 1920 |
| 2023-04-26 | 10.12 | $10.18 | 100 |
| 2023-04-25 | 10.12 | $10.15 | 1529 |
| 2023-04-24 | 10.12 | $10.16 | — |
| 2023-04-21 | 10.11 | $10.16 | 6613 |
| 2023-04-20 | 10.11 | $10.15 | 50000 |
| 2023-04-19 | 10.10 | $10.14 | 7665 |
| 2023-04-18 | 10.10 | $10.11 | 72011 |
| 2023-04-17 | 10.10 | $10.10 | 5870 |
| 2023-04-14 | 10.10 | $10.11 | 9984 |
| 2023-04-13 | 10.09 | $10.11 | — |
| 2023-04-12 | 10.09 | $10.11 | 11047 |
| 2023-04-11 | 10.09 | $10.10 | 1557 |
| 2023-04-10 | 10.09 | $10.11 | 11213 |
| 2023-04-06 | 10.09 | $10.07 | 140 |
| 2023-04-05 | 10.10 | $10.13 | 656 |
| 2023-04-04 | 10.09 | $10.16 | 511 |
| 2023-04-03 | 10.09 | $10.07 | 5269 |
| 2023-03-31 | 10.09 | $10.12 | — |
| 2023-03-30 | 10.09 | $10.12 | 3051 |
| 2023-03-29 | 10.09 | $10.08 | 307 |
| 2023-03-28 | 10.09 | $10.12 | — |
| 2023-03-27 | 10.09 | $10.12 | 451 |
| 2023-03-24 | 10.08 | $10.07 | 7848 |
| 2023-03-23 | 10.09 | $10.07 | 3513 |
| 2023-03-22 | 10.09 | $10.07 | 7286 |
| 2023-03-21 | 10.09 | $10.06 | 3200 |
| 2023-03-20 | 10.09 | $10.06 | 15151 |
| 2023-03-17 | 10.10 | $10.07 | 8286 |
| 2023-03-16 | 10.10 | $10.06 | 33359 |
| 2023-03-15 | 10.10 | $10.06 | 9971 |
| 2023-03-14 | 10.10 | $10.15 | 77309 |
| 2023-03-13 | 10.10 | $10.11 | 32844 |
| 2023-03-10 | 10.10 | $10.10 | 9496 |
| 2023-03-09 | 10.10 | $10.12 | 114 |
| 2023-03-08 | 10.10 | $10.08 | 6662 |
| 2023-03-07 | 10.10 | $10.09 | 520 |
| 2023-03-06 | 10.10 | $10.09 | 557 |
| 2023-03-03 | 10.10 | $10.08 | 1006 |
| 2023-03-02 | 10.10 | $10.09 | 16 |
| 2023-03-01 | 10.10 | $10.09 | 11895 |
| 2023-02-28 | 10.10 | $10.10 | 102374 |
| 2023-02-27 | 10.10 | $10.06 | 116890 |
| 2023-02-24 | 10.11 | $10.11 | 180289 |
| 2023-02-23 | 10.10 | $10.11 | 403480 |
| 2023-02-22 | 10.10 | $10.12 | 837426 |
| 2023-02-21 | 10.10 | $10.13 | 12733 |
| 2023-02-17 | 10.10 | $10.13 | 210669 |
| 2023-02-16 | 10.10 | $10.12 | 35139 |
| 2023-02-15 | 10.09 | $10.11 | 288171 |
| 2023-02-14 | 10.09 | $10.11 | 12789 |
| 2023-02-13 | 10.09 | $10.11 | 403 |
| 2023-02-10 | 10.09 | $10.11 | 60100 |
| 2023-02-09 | 10.09 | $10.10 | 191237 |
| 2023-02-08 | 10.09 | $10.11 | 1.2M |
| 2023-02-07 | 10.08 | $10.10 | 55968 |
| 2023-02-06 | 10.08 | $10.09 | 59832 |
| 2023-02-03 | 10.08 | $10.10 | 222 |
| 2023-02-02 | 10.07 | $10.10 | 132958 |
| 2023-02-01 | 10.07 | $10.09 | 652605 |
| 2023-01-31 | 10.07 | $10.10 | 200506 |
| 2023-01-30 | 10.06 | $10.09 | 200684 |
| 2023-01-27 | 10.06 | $10.09 | 101225 |
| 2023-01-26 | 10.06 | $10.09 | 269659 |
| 2023-01-25 | 10.05 | $10.08 | 399910 |
| 2023-01-24 | 10.05 | $10.09 | 2.2M |
| 2023-01-23 | 10.04 | $10.08 | 55643 |
| 2023-01-20 | 10.04 | $10.07 | 790951 |
| 2023-01-19 | 10.03 | $10.07 | 949805 |
| 2023-01-18 | 10.02 | $10.09 | 68656 |
| 2023-01-17 | 10.02 | $10.08 | 860668 |
| 2023-01-13 | 10.01 | $10.09 | 3105 |
| 2023-01-12 | 10.01 | $10.07 | 711952 |
| 2023-01-11 | 10.00 | $10.06 | 27381 |
| 2023-01-10 | 10.00 | $10.03 | 72622 |
| 2023-01-09 | 9.99 | $10.04 | 30840 |
| 2023-01-06 | 9.99 | $10.03 | 8504 |
| 2023-01-05 | 9.98 | $10.03 | 883273 |
| 2023-01-04 | 9.98 | $10.03 | 133635 |
| 2023-01-03 | 9.98 | $10.02 | 59217 |
| 2022-12-30 | 9.98 | $10.02 | 83192 |
| 2022-12-29 | 9.97 | $10.02 | 100385 |
| 2022-12-28 | 9.97 | $10.02 | 82964 |
| 2022-12-27 | 9.96 | $10.01 | 42682 |
| 2022-12-23 | 9.96 | $10.00 | 352695 |
| 2022-12-22 | 9.95 | $9.97 | 484 |
| 2022-12-21 | 9.95 | $9.96 | 110 |
| 2022-12-20 | 9.95 | $9.96 | 3242 |
| 2022-12-19 | 9.95 | $9.96 | 13298 |
| 2022-12-16 | 9.94 | $9.96 | 8608 |
| 2022-12-15 | 9.94 | $9.96 | 4227 |
| 2022-12-14 | 9.94 | $9.98 | 3361 |
| 2022-12-13 | 9.93 | $9.97 | 29921 |
| 2022-12-12 | 9.93 | $9.96 | 44542 |
| 2022-12-09 | 9.93 | $9.96 | 3008 |
| 2022-12-08 | 9.93 | $9.95 | 3702 |
| 2022-12-07 | 9.93 | $9.96 | 406773 |
| 2022-12-06 | 9.93 | $9.97 | 50969 |
| 2022-12-05 | 9.92 | $9.95 | 18232 |
| 2022-12-02 | 9.92 | $9.98 | 500002 |
| 2022-12-01 | 9.92 | $9.94 | 12869 |
| 2022-11-30 | 9.92 | $9.95 | 134145 |
| 2022-11-29 | 9.92 | $9.91 | 12 |
| 2022-11-28 | 9.92 | $9.91 | 755 |
| 2022-11-25 | 9.92 | $9.91 | 2 |
| 2022-11-23 | 9.92 | $9.91 | — |
| 2022-11-22 | 9.92 | $9.91 | — |
| 2022-11-21 | 9.92 | $9.91 | 299 |
| 2022-11-18 | 9.92 | $9.89 | 33 |
| 2022-11-17 | 9.92 | $9.89 | 543 |
| 2022-11-16 | 9.92 | $9.91 | 193 |
| 2022-11-15 | 9.91 | $9.89 | 278548 |
| 2022-11-14 | 9.91 | $9.92 | 101 |
| 2022-11-11 | 9.91 | $9.94 | 554 |
| 2022-11-10 | 9.91 | $9.94 | 170 |
| 2022-11-09 | 9.90 | $9.94 | 740 |
| 2022-11-08 | 9.90 | $9.94 | 1615 |
| 2022-11-07 | 9.89 | $9.94 | 2007 |
| 2022-11-04 | 9.89 | $9.94 | 244768 |
| 2022-11-03 | 9.88 | $9.92 | 1661 |
| 2022-11-02 | 9.88 | $9.92 | 47195 |
| 2022-11-01 | 9.87 | $9.92 | 2400 |
| 2022-10-31 | 9.87 | $9.92 | 1 |
| 2022-10-28 | 9.87 | $9.92 | — |
| 2022-10-27 | 9.86 | $9.92 | 5700 |
| 2022-10-26 | 9.85 | $9.90 | 239 |
| 2022-10-25 | 9.85 | $9.90 | 51205 |
| 2022-10-24 | 9.85 | $9.90 | 20533 |
| 2022-10-21 | 9.84 | $9.87 | 37259 |
| 2022-10-20 | 9.84 | $9.86 | 193 |
| 2022-10-19 | 9.84 | $9.87 | 11594 |
| 2022-10-18 | 9.84 | $9.88 | 261434 |
| 2022-10-17 | 9.83 | $9.86 | 9959 |
| 2022-10-14 | 9.83 | $9.85 | 189 |
| 2022-10-13 | 9.83 | $9.85 | 110229 |
| 2022-10-12 | 9.83 | $9.84 | 1189 |
| 2022-10-11 | 9.82 | $9.84 | 46028 |
| 2022-10-10 | 9.82 | $9.85 | 22038 |
| 2022-10-07 | 9.82 | $9.85 | 803 |
| 2022-10-06 | 9.82 | $9.84 | 5672 |
| 2022-10-05 | 9.82 | $9.84 | 130345 |
| 2022-10-04 | 9.82 | $9.83 | 12404 |
| 2022-10-03 | 9.81 | $9.83 | 31805 |
| 2022-09-30 | 9.81 | $9.82 | 166399 |
| 2022-09-29 | 9.81 | $9.81 | 118865 |
| 2022-09-28 | 9.81 | $9.83 | 3135 |
| 2022-09-27 | 9.81 | $9.80 | 140990 |
| 2022-09-26 | 9.81 | $9.82 | 6353 |
| 2022-09-23 | 9.81 | $9.82 | 5926 |
| 2022-09-22 | 9.81 | $9.82 | 16843 |
| 2022-09-21 | 9.81 | $9.83 | 31695 |
| 2022-09-20 | 9.81 | $9.82 | 28896 |
| 2022-09-19 | 9.81 | $9.81 | 13752 |
| 2022-09-16 | 9.81 | $9.81 | 397 |
| 2022-09-15 | 9.81 | $9.82 | 511 |
| 2022-09-14 | 9.81 | $9.81 | — |
| 2022-09-13 | 9.82 | $9.81 | 226828 |
| 2022-09-12 | 9.82 | $9.81 | 2534 |
| 2022-09-09 | 9.82 | $9.81 | 1097 |
| 2022-09-08 | 9.82 | $9.81 | 62642 |
| 2022-09-07 | 9.82 | $9.80 | 1 |
| 2022-09-06 | 9.82 | $9.80 | 77332 |
| 2022-09-02 | 9.82 | $9.81 | 11846 |
| 2022-09-01 | 9.82 | $9.81 | 5157 |
| 2022-08-31 | 9.82 | $9.82 | 8302 |
| 2022-08-30 | 9.82 | $9.82 | 34736 |
| 2022-08-29 | 9.82 | $9.82 | 7379 |
| 2022-08-26 | 9.82 | $9.82 | 1201 |
| 2022-08-25 | 9.82 | $9.82 | 15728 |
| 2022-08-24 | 9.82 | $9.82 | 11867 |
| 2022-08-23 | 9.82 | $9.82 | 319177 |
| 2022-08-22 | 9.82 | $9.81 | 319147 |
| 2022-08-19 | 9.82 | $9.82 | 1388 |
| 2022-08-18 | 9.82 | $9.82 | 1.1M |
| 2022-08-17 | 9.82 | $9.83 | 16802 |
| 2022-08-16 | 9.82 | $9.83 | 3005 |
| 2022-08-15 | 9.82 | $9.83 | 48786 |
| 2022-08-12 | 9.81 | $9.82 | 52 |
| 2022-08-11 | 9.81 | $9.82 | 546 |
| 2022-08-10 | 9.81 | $9.82 | 19121 |
| 2022-08-09 | 9.81 | $9.82 | 6870 |
| 2022-08-08 | 9.81 | $9.82 | 4355 |
| 2022-08-05 | 9.81 | $9.82 | — |
| 2022-08-04 | 9.81 | $9.82 | 20 |
| 2022-08-03 | 9.81 | $9.82 | 13784 |
| 2022-08-02 | 9.80 | $9.84 | 4161 |
| 2022-08-01 | 9.80 | $9.83 | 8687 |
| 2022-07-29 | 9.80 | $9.81 | 418096 |
| 2022-07-28 | 9.80 | $9.81 | 195692 |
| 2022-07-27 | 9.80 | $9.81 | 334051 |
| 2022-07-26 | 9.80 | $9.81 | 11798 |
| 2022-07-25 | 9.79 | $9.81 | 264 |
| 2022-07-22 | 9.79 | $9.82 | 16623 |
| 2022-07-21 | 9.79 | $9.80 | 32750 |
| 2022-07-20 | 9.79 | $9.82 | 6142 |
| 2022-07-19 | 9.79 | $9.79 | 61114 |
| 2022-07-18 | 9.79 | $9.79 | 648 |
| 2022-07-15 | 9.79 | $9.79 | 189713 |
| 2022-07-14 | 9.79 | $9.79 | 32066 |
| 2022-07-13 | 9.79 | $9.80 | 285 |
| 2022-07-12 | 9.78 | $9.79 | 7811 |
| 2022-07-11 | 9.78 | $9.79 | 579 |
| 2022-07-08 | 9.78 | $9.80 | 157 |
| 2022-07-07 | 9.78 | $9.80 | 327 |
| 2022-07-06 | 9.78 | $9.80 | 500 |
| 2022-07-05 | 9.78 | $9.78 | 37826 |
| 2022-07-01 | 9.78 | $9.78 | 172 |
| 2022-06-30 | 9.78 | $9.78 | 48825 |
| 2022-06-29 | 9.78 | $9.79 | 6481 |
| 2022-06-28 | 9.78 | $9.79 | 16281 |
| 2022-06-27 | 9.78 | $9.80 | 1551 |
| 2022-06-24 | 9.77 | $9.78 | 334 |
| 2022-06-23 | 9.77 | $9.79 | 276 |
| 2022-06-22 | 9.77 | $9.77 | 601 |
| 2022-06-21 | 9.77 | $9.77 | 665 |
| 2022-06-17 | 9.77 | $9.79 | 111 |
| 2022-06-16 | 9.77 | $9.77 | 48124 |
| 2022-06-15 | 9.77 | $9.77 | 29593 |
| 2022-06-14 | 9.77 | $9.77 | 82845 |
| 2022-06-13 | 9.77 | $9.77 | 188437 |
| 2022-06-10 | 9.77 | $9.79 | 1398 |
| 2022-06-09 | 9.76 | $9.77 | 29147 |
| 2022-06-08 | 9.76 | $9.79 | 764 |
| 2022-06-07 | 9.76 | $9.80 | 872 |
| 2022-06-06 | 9.76 | $9.77 | 794 |
| 2022-06-03 | 9.77 | $9.78 | 1498 |
| 2022-06-02 | 9.77 | $9.77 | 881 |
| 2022-06-01 | 9.77 | $9.77 | 7320 |
| 2022-05-31 | 9.77 | $9.76 | 2536 |
| 2022-05-27 | 9.77 | $9.76 | 386323 |
| 2022-05-26 | 9.77 | $9.76 | 308 |
| 2022-05-25 | 9.77 | $9.76 | 12372 |
| 2022-05-24 | 9.78 | $9.76 | 1397 |
| 2022-05-23 | 9.78 | $9.76 | 955 |
| 2022-05-20 | 9.78 | $9.76 | 20 |
| 2022-05-19 | 9.78 | $9.76 | 33852 |
| 2022-05-18 | 9.78 | $9.76 | 19520 |
| 2022-05-17 | 9.78 | $9.75 | 507 |
| 2022-05-16 | 9.78 | $9.75 | 4364 |
| 2022-05-13 | 9.79 | $9.75 | 532 |
| 2022-05-12 | 9.79 | $9.75 | 63721 |
| 2022-05-11 | 9.79 | $9.77 | 29153 |
| 2022-05-10 | 9.79 | $9.79 | 20 |
| 2022-05-09 | 9.79 | $9.79 | 7718 |
| 2022-05-06 | 9.79 | $9.80 | — |
| 2022-05-05 | 9.79 | $9.80 | 1165 |
| 2022-05-04 | 9.79 | $9.80 | 2456 |
| 2022-05-03 | 9.79 | $9.79 | 3795 |
| 2022-05-02 | 9.78 | $9.79 | 13901 |
| 2022-04-29 | 9.78 | $9.81 | 45506 |
| 2022-04-28 | 9.78 | $9.79 | 101569 |
| 2022-04-27 | 9.78 | $9.79 | 121113 |
| 2022-04-26 | 9.78 | $9.79 | 704 |
| 2022-04-25 | 9.78 | $9.80 | 11712 |
| 2022-04-22 | 9.78 | $9.80 | 10795 |
| 2022-04-21 | 9.77 | $9.77 | 35941 |
| 2022-04-20 | 9.78 | $9.77 | 13850 |
| 2022-04-19 | 9.77 | $9.78 | 34401 |
| 2022-04-18 | 9.77 | $9.77 | 56472 |
| 2022-04-14 | 9.77 | $9.81 | 10013 |
| 2022-04-13 | 9.77 | $9.80 | 3115 |
| 2022-04-12 | 9.77 | $9.77 | 5656 |
| 2022-04-11 | 9.77 | $9.79 | 689 |
| 2022-04-08 | 9.77 | $9.77 | 10643 |
| 2022-04-07 | 9.77 | $9.78 | 156284 |
| 2022-04-06 | 9.76 | $9.78 | 442159 |
| 2022-04-05 | 9.76 | $9.78 | 5755 |
| 2022-04-04 | 9.76 | $9.76 | 23996 |
| 2022-04-01 | 9.76 | $9.78 | 7323 |
| 2022-03-31 | 9.76 | $9.75 | 60754 |
| 2022-03-30 | 9.76 | $9.75 | 550 |
| 2022-03-29 | 9.76 | $9.76 | 200474 |
| 2022-03-28 | 9.76 | $9.78 | 42 |
| 2022-03-25 | 9.76 | $9.78 | 5878 |
| 2022-03-24 | 9.75 | $9.76 | 821682 |
| 2022-03-23 | 9.75 | $9.80 | 3446 |
| 2022-03-22 | 9.75 | $9.75 | 17012 |
| 2022-03-21 | 9.74 | $9.76 | 19115 |
| 2022-03-18 | 9.74 | $9.76 | — |
| 2022-03-17 | 9.74 | $9.76 | 357076 |
| 2022-03-16 | 9.74 | $9.76 | 18386 |
| 2022-03-15 | 9.74 | $9.77 | 166528 |
| 2022-03-14 | 9.74 | $9.76 | 18173 |
| 2022-03-11 | 9.73 | $9.76 | 9118 |
| 2022-03-10 | 9.74 | $9.74 | 16096 |
| 2022-03-09 | 9.75 | $9.74 | 3229 |
| 2022-03-08 | 9.76 | $9.76 | 2 |
| 2022-03-07 | 9.76 | $9.76 | 116689 |
| 2022-03-04 | 9.77 | $9.74 | 2768 |
| 2022-03-03 | 9.78 | $9.74 | 18535 |
| 2022-03-02 | 9.78 | $9.75 | 100831 |
| 2022-03-01 | 9.79 | $9.75 | 28435 |
| 2022-02-28 | 9.80 | $9.73 | 128958 |
| 2022-02-25 | 9.80 | $9.72 | 7771 |
| 2022-02-24 | 9.81 | $9.72 | 6113 |
| 2022-02-23 | 9.82 | $9.72 | 51856 |
| 2022-02-22 | 9.82 | $9.72 | 25196 |
| 2022-02-18 | 9.83 | $9.72 | 2017 |
| 2022-02-17 | 9.84 | $9.73 | 2832 |
| 2022-02-16 | 9.85 | $9.73 | 1411 |
| 2022-02-15 | 9.86 | $9.72 | 59194 |
| 2022-02-14 | 9.86 | $9.73 | 33014 |
| 2022-02-11 | 9.87 | $9.73 | 464920 |
| 2022-02-10 | 9.87 | $9.91 | 11388 |
| 2022-02-09 | 9.87 | $9.90 | — |
| 2022-02-08 | 9.87 | $9.90 | 100358 |
| 2022-02-07 | 9.86 | $9.88 | 31310 |
| 2022-02-04 | 9.86 | $9.87 | 9441 |
| 2022-02-03 | 9.86 | $9.87 | 6279 |
| 2022-02-02 | 9.86 | $9.89 | 1303 |
| 2022-02-01 | 9.86 | $9.90 | 108188 |
| 2022-01-31 | 9.85 | $9.87 | 26422 |
| 2022-01-28 | 9.85 | $9.84 | 9529 |
| 2022-01-27 | 9.84 | $9.91 | 104480 |
| 2022-01-26 | 9.84 | $9.80 | 109336 |
| 2022-01-25 | 9.84 | $9.87 | 8481 |
| 2022-01-24 | 9.83 | $9.85 | 11729 |
| 2022-01-21 | 9.83 | $9.95 | 880770 |
| 2022-01-20 | 9.83 | $9.88 | 106600 |
| 2022-01-19 | 9.82 | $9.84 | 7 |
| 2022-01-18 | 9.82 | $9.84 | 1311 |
| 2022-01-14 | 9.83 | $9.86 | 22854 |
| 2022-01-13 | 9.82 | $9.86 | 1817 |
| 2022-01-12 | 9.82 | $9.83 | 18430 |
| 2022-01-11 | 9.82 | $9.84 | 2206 |
| 2022-01-10 | 9.82 | $9.83 | 14678 |
| 2022-01-07 | 9.82 | $9.82 | 4898 |
| 2022-01-06 | 9.83 | $9.86 | 148 |
| 2022-01-05 | 9.83 | $9.86 | 139 |
| 2022-01-04 | 9.83 | $9.85 | 1811 |
| 2022-01-03 | 9.83 | $9.80 | 119358 |
| 2021-12-31 | 9.84 | $9.76 | 101227 |
| 2021-12-30 | 9.84 | $9.76 | 38527 |
| 2021-12-29 | 9.85 | $9.80 | 58076 |
| 2021-12-28 | 9.85 | $9.81 | 530602 |
| 2021-12-27 | 9.85 | $9.80 | 30251 |
| 2021-12-23 | 9.85 | $9.83 | 37 |
| 2021-12-22 | 9.84 | $9.83 | 20140 |
| 2021-12-21 | 9.84 | $9.82 | 697 |
| 2021-12-20 | 9.84 | $9.81 | 3777 |
| 2021-12-17 | 9.84 | $9.93 | 108034 |
| 2021-12-16 | 9.83 | $9.81 | 1303 |
| 2021-12-15 | 9.82 | $9.80 | 9838 |
| 2021-12-14 | 9.82 | $9.80 | 39514 |
| 2021-12-13 | 9.82 | $9.84 | 5897 |
| 2021-12-10 | 9.81 | $9.87 | 3068 |
| 2021-12-09 | 9.81 | $9.91 | 25106 |
| 2021-12-08 | 9.80 | $9.87 | 2816 |
| 2021-12-07 | 9.79 | $9.91 | 198018 |
| 2021-12-06 | 9.78 | $9.90 | 532775 |
| 2021-12-03 | 9.77 | $9.88 | 2.4M |
| 2021-12-02 | 9.76 | $9.90 | 1.1M |
| 2021-12-01 | 9.75 | $9.89 | 4.3M |
| 2021-11-30 | 9.74 | $9.78 | 139548 |
| 2021-11-29 | 9.74 | $9.74 | 20551 |
| 2021-11-26 | 9.74 | $9.79 | 42238 |
| 2021-11-24 | 9.74 | $9.80 | 321547 |
| 2021-11-23 | 9.73 | $9.75 | 955 |
| 2021-11-22 | 9.73 | $9.77 | 25 |
| 2021-11-19 | 9.73 | $9.77 | 495 |
| 2021-11-18 | 9.73 | $9.76 | 78 |
| 2021-11-17 | 9.73 | $9.76 | 480 |
| 2021-11-16 | 9.72 | $9.76 | 3809 |
| 2021-11-15 | 9.72 | $9.76 | 12165 |
| 2021-11-12 | 9.72 | $9.73 | 6539 |
| 2021-11-11 | 9.72 | $9.72 | 921 |
| 2021-11-10 | 9.72 | $9.72 | 1820 |
| 2021-11-09 | 9.73 | $9.72 | 4751 |
| 2021-11-08 | 9.73 | $9.71 | 28344 |
| 2021-11-05 | 9.73 | $9.70 | 37737 |
| 2021-11-04 | 9.73 | $9.71 | 1448 |
| 2021-11-03 | 9.73 | $9.71 | 14984 |
| 2021-11-02 | 9.74 | $9.71 | 34841 |
| 2021-11-01 | 9.74 | $9.72 | 290419 |
| 2021-10-29 | 9.74 | $9.75 | 13165 |
| 2021-10-28 | 9.75 | $9.71 | — |
| 2021-10-27 | 9.74 | $9.71 | 6355 |
| 2021-10-26 | 9.75 | $9.71 | 1836 |
| 2021-10-25 | 9.75 | $9.75 | 970 |
| 2021-10-22 | 9.75 | $9.73 | 543 |
| 2021-10-21 | 9.75 | $9.73 | 4388 |
| 2021-10-20 | 9.74 | $9.74 | 17 |
| 2021-10-19 | 9.74 | $9.74 | 3 |
| 2021-10-18 | 9.74 | $9.74 | 5 |
| 2021-10-15 | 9.74 | $9.74 | 5 |
| 2021-10-14 | 9.74 | $9.74 | — |
| 2021-10-13 | 9.74 | $9.74 | — |
| 2021-10-12 | 9.74 | $9.74 | 1760 |
| 2021-10-11 | 9.73 | $9.75 | 639 |
| 2021-10-08 | 9.73 | $9.75 | 1657 |
| 2021-10-07 | 9.73 | $9.77 | 5 |
| 2021-10-06 | 9.72 | $9.77 | 22932 |
| 2021-10-05 | 9.72 | $9.75 | 1055 |
| 2021-10-04 | 9.71 | $9.76 | 6589 |
| 2021-10-01 | 9.71 | $9.85 | 59244 |
| 2021-09-30 | 9.70 | $9.69 | 59382 |
| 2021-09-29 | 9.70 | $9.73 | 1795 |
| 2021-09-28 | 9.69 | $9.73 | 1194 |
| 2021-09-27 | 9.69 | $9.73 | 15 |
| 2021-09-24 | 9.68 | $9.73 | 295 |
| 2021-09-23 | 9.68 | $9.70 | 452192 |
| 2021-09-22 | 9.67 | $9.70 | 366487 |
| 2021-09-21 | 9.67 | $9.67 | — |
| 2021-09-20 | 9.67 | $9.67 | 30684 |
| 2021-09-17 | 9.66 | $9.74 | 5 |
| 2021-09-16 | 9.66 | $9.74 | 6 |
| 2021-09-15 | 9.65 | $9.74 | 10886 |
| 2021-09-14 | 9.65 | $9.70 | 15185 |
| 2021-09-13 | 9.65 | $9.68 | 2329 |
| 2021-09-10 | 9.64 | $9.70 | 19547 |
| 2021-09-09 | 9.64 | $9.69 | 5434 |
| 2021-09-08 | 9.64 | $9.67 | 8 |
| 2021-09-07 | 9.64 | $9.67 | 1658 |
| 2021-09-03 | 9.64 | $9.66 | 2494 |
| 2021-09-02 | 9.64 | $9.62 | 5175 |
| 2021-09-01 | 9.65 | $9.63 | 15839 |
| 2021-08-31 | 9.65 | $9.68 | 59094 |
| 2021-08-30 | 9.65 | $9.61 | 2 |
| 2021-08-27 | 9.65 | $9.61 | 17262 |
| 2021-08-26 | 9.66 | $9.64 | 12638 |
| 2021-08-25 | 9.66 | $9.63 | 5013 |
| 2021-08-24 | 9.66 | $9.62 | 2299 |
| 2021-08-23 | 9.66 | $9.62 | 511 |
| 2021-08-20 | 9.66 | $9.62 | 618 |
| 2021-08-19 | 9.66 | $9.65 | 1 |
| 2021-08-18 | 9.66 | $9.65 | — |
| 2021-08-17 | 9.66 | $9.65 | 52623 |
| 2021-08-16 | 9.66 | $9.63 | 694328 |
| 2021-08-13 | 9.66 | $9.65 | 30000 |
| 2021-08-12 | 9.66 | $9.65 | — |
| 2021-08-11 | 9.66 | $9.65 | 8233 |
| 2021-08-10 | 9.66 | $9.66 | — |
| 2021-08-09 | 9.66 | $9.66 | — |
| 2021-08-06 | 9.66 | $9.66 | 4811 |
| 2021-08-05 | 9.66 | $9.80 | 5220 |
| 2021-08-04 | 9.65 | $9.65 | 6095 |
| 2021-08-03 | 9.65 | $9.69 | 10074 |
| 2021-08-02 | 9.65 | $9.65 | 15194 |
| 2021-07-30 | 9.65 | $9.69 | 8038 |
| 2021-07-29 | 9.65 | $9.64 | 425 |
| 2021-07-28 | 9.65 | $9.64 | 4424 |
| 2021-07-27 | 9.65 | $9.68 | 11025 |
| 2021-07-26 | 9.65 | $9.64 | 100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.47
2024-03-22
Close Price
$10.45
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.64
Average
10.04
Maximum
10.62
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-03-22 | 10.47 | $10.45 | — |
| 2024-03-21 | 10.47 | $10.45 | — |
| 2024-03-20 | 10.47 | $10.45 | — |
| 2024-03-19 | 10.47 | $10.45 | — |
| 2024-03-18 | 10.47 | $10.45 | — |
| 2024-03-15 | 10.48 | $10.45 | — |
| 2024-03-14 | 10.48 | $10.45 | — |
| 2024-03-13 | 10.48 | $10.45 | — |
| 2024-03-12 | 10.49 | $10.45 | — |
| 2024-03-11 | 10.49 | $10.45 | — |
| 2024-03-08 | 10.49 | $10.45 | — |
| 2024-03-07 | 10.50 | $10.45 | — |
| 2024-03-06 | 10.50 | $10.45 | — |
| 2024-03-05 | 10.51 | $10.45 | — |
| 2024-03-04 | 10.52 | $10.45 | — |
| 2024-03-01 | 10.52 | $10.45 | — |
| 2024-02-29 | 10.53 | $10.45 | — |
| 2024-02-28 | 10.54 | $10.45 | — |
| 2024-02-27 | 10.55 | $10.45 | — |
| 2024-02-26 | 10.56 | $10.45 | — |
| 2024-02-23 | 10.57 | $10.45 | 37960 |
| 2024-02-22 | 10.58 | $10.45 | — |
| 2024-02-21 | 10.60 | $10.45 | 147 |
| 2024-02-20 | 10.61 | $10.63 | 1321 |
| 2024-02-16 | 10.61 | $10.60 | 2148 |
| 2024-02-15 | 10.61 | $10.58 | 29213 |
| 2024-02-14 | 10.62 | $10.62 | — |
| 2024-02-13 | 10.62 | $10.62 | 250 |
| 2024-02-12 | 10.62 | $10.67 | — |
| 2024-02-09 | 10.61 | $10.67 | — |
| 2024-02-08 | 10.61 | $10.67 | 201 |
| 2024-02-07 | 10.60 | $10.60 | — |
| 2024-02-06 | 10.60 | $10.60 | 285 |
| 2024-02-05 | 10.60 | $10.60 | 2618 |
| 2024-02-02 | 10.60 | $10.60 | — |
| 2024-02-01 | 10.60 | $10.60 | — |
| 2024-01-31 | 10.60 | $10.60 | — |
| 2024-01-30 | 10.60 | $10.60 | — |
| 2024-01-29 | 10.60 | $10.60 | 1156 |
| 2024-01-26 | 10.60 | $10.61 | — |
| 2024-01-25 | 10.60 | $10.61 | — |
| 2024-01-24 | 10.59 | $10.61 | 847 |
| 2024-01-23 | 10.59 | $10.62 | 1312 |
| 2024-01-22 | 10.59 | $10.67 | 442 |
| 2024-01-19 | 10.58 | $10.61 | 3555 |
| 2024-01-18 | 10.58 | $10.63 | — |
| 2024-01-17 | 10.57 | $10.63 | 3610 |
| 2024-01-16 | 10.57 | $10.68 | 775 |
| 2024-01-12 | 10.56 | $10.58 | — |
| 2024-01-11 | 10.55 | $10.58 | — |
| 2024-01-10 | 10.55 | $10.58 | 6937 |
| 2024-01-09 | 10.55 | $10.54 | — |
| 2024-01-08 | 10.55 | $10.54 | — |
| 2024-01-05 | 10.55 | $10.54 | — |
| 2024-01-04 | 10.55 | $10.54 | 379263 |
| 2024-01-03 | 10.55 | $10.59 | — |
| 2024-01-02 | 10.55 | $10.59 | — |
| 2023-12-29 | 10.54 | $10.59 | 348 |
| 2023-12-28 | 10.54 | $10.55 | 631 |
| 2023-12-27 | 10.53 | $10.54 | 1061 |
| 2023-12-26 | 10.53 | $10.49 | — |
| 2023-12-22 | 10.54 | $10.49 | 320 |
| 2023-12-21 | 10.54 | $10.48 | 261 |
| 2023-12-20 | 10.55 | $10.48 | 5010 |
| 2023-12-19 | 10.56 | $10.56 | 9201 |
| 2023-12-18 | 10.56 | $10.56 | 2855 |
| 2023-12-15 | 10.56 | $10.56 | 100 |
| 2023-12-14 | 10.56 | $10.56 | 10917 |
| 2023-12-13 | 10.56 | $10.51 | 12511 |
| 2023-12-12 | 10.56 | $10.52 | 100 |
| 2023-12-11 | 10.56 | $10.52 | — |
| 2023-12-08 | 10.57 | $10.52 | 168 |
| 2023-12-07 | 10.57 | $10.52 | 268 |
| 2023-12-06 | 10.58 | $10.52 | — |
| 2023-12-05 | 10.59 | $10.52 | 646 |
| 2023-12-04 | 10.59 | $10.65 | — |
| 2023-12-01 | 10.59 | $10.65 | 213 |
| 2023-11-30 | 10.58 | $10.52 | 454 |
| 2023-11-29 | 10.59 | $10.53 | — |
| 2023-11-28 | 10.59 | $10.53 | 631 |
| 2023-11-27 | 10.60 | $10.64 | 5248 |
| 2023-11-24 | 10.60 | $10.52 | 797 |
| 2023-11-22 | 10.60 | $10.52 | 429 |
| 2023-11-21 | 10.61 | $10.62 | 547 |
| 2023-11-20 | 10.61 | $10.67 | — |
| 2023-11-17 | 10.61 | $10.67 | — |
| 2023-11-16 | 10.60 | $10.67 | — |
| 2023-11-15 | 10.59 | $10.67 | 11012 |
| 2023-11-14 | 10.58 | $10.60 | 9741 |
| 2023-11-13 | 10.58 | $10.72 | 1047 |
| 2023-11-10 | 10.57 | $10.81 | 6921 |
| 2023-11-09 | 10.54 | $10.52 | 6809 |
| 2023-11-08 | 10.54 | $10.59 | 6418 |
| 2023-11-07 | 10.54 | $10.52 | 3042 |
| 2023-11-06 | 10.54 | $10.54 | 2747 |
| 2023-11-03 | 10.54 | $10.43 | 1403 |
| 2023-11-02 | 10.55 | $10.54 | 6925 |
| 2023-11-01 | 10.55 | $10.51 | 601 |
| 2023-10-31 | 10.56 | $10.51 | — |
| 2023-10-30 | 10.56 | $10.51 | 73349 |
| 2023-10-27 | 10.57 | $10.48 | 5995 |
| 2023-10-26 | 10.57 | $10.63 | 950 |
| 2023-10-25 | 10.57 | $10.58 | — |
| 2023-10-24 | 10.57 | $10.58 | 3160 |
| 2023-10-23 | 10.57 | $10.69 | — |
| 2023-10-20 | 10.55 | $10.69 | — |
| 2023-10-19 | 10.54 | $10.69 | — |
| 2023-10-18 | 10.52 | $10.69 | — |
| 2023-10-17 | 10.51 | $10.69 | 2795 |
| 2023-10-16 | 10.49 | $10.49 | 7566 |
| 2023-10-13 | 10.49 | $10.51 | 109281 |
| 2023-10-12 | 10.48 | $10.46 | 25000 |
| 2023-10-11 | 10.49 | $10.51 | — |
| 2023-10-10 | 10.48 | $10.51 | — |
| 2023-10-09 | 10.48 | $10.51 | 304 |
| 2023-10-06 | 10.48 | $10.45 | — |
| 2023-10-05 | 10.48 | $10.45 | 735 |
| 2023-10-04 | 10.48 | $10.62 | 795 |
| 2023-10-03 | 10.47 | $10.45 | 600 |
| 2023-10-02 | 10.47 | $10.45 | — |
| 2023-09-29 | 10.47 | $10.45 | — |
| 2023-09-28 | 10.48 | $10.45 | 5162 |
| 2023-09-27 | 10.48 | $10.60 | 303 |
| 2023-09-26 | 10.47 | $10.98 | 3120 |
| 2023-09-25 | 10.41 | $10.45 | — |
| 2023-09-22 | 10.41 | $10.45 | 722 |
| 2023-09-21 | 10.41 | $10.45 | — |
| 2023-09-20 | 10.40 | $10.45 | 2202 |
| 2023-09-19 | 10.40 | $10.48 | 3835 |
| 2023-09-18 | 10.39 | $10.45 | 3338 |
| 2023-09-15 | 10.38 | $10.43 | 23989 |
| 2023-09-14 | 10.37 | $10.35 | — |
| 2023-09-13 | 10.38 | $10.35 | — |
| 2023-09-12 | 10.38 | $10.35 | — |
| 2023-09-11 | 10.38 | $10.35 | — |
| 2023-09-08 | 10.39 | $10.35 | — |
| 2023-09-07 | 10.39 | $10.35 | — |
| 2023-09-06 | 10.39 | $10.35 | — |
| 2023-09-05 | 10.40 | $10.35 | — |
| 2023-09-01 | 10.40 | $10.35 | — |
| 2023-08-31 | 10.41 | $10.35 | — |
| 2023-08-30 | 10.41 | $10.35 | — |
| 2023-08-29 | 10.42 | $10.35 | — |
| 2023-08-28 | 10.43 | $10.35 | — |
| 2023-08-25 | 10.44 | $10.35 | — |
| 2023-08-24 | 10.45 | $10.35 | — |
| 2023-08-23 | 10.46 | $10.35 | — |
| 2023-08-22 | 10.47 | $10.35 | — |
| 2023-08-21 | 10.48 | $10.35 | — |
| 2023-08-18 | 10.49 | $10.35 | 100 |
| 2023-08-17 | 10.51 | $10.35 | — |
| 2023-08-16 | 10.53 | $10.35 | 100 |
| 2023-08-15 | 10.55 | $10.35 | — |
| 2023-08-14 | 10.57 | $10.35 | 222 |
| 2023-08-11 | 10.59 | $10.88 | 100 |
| 2023-08-10 | 10.56 | $10.88 | 100 |
| 2023-08-09 | 10.52 | $10.88 | — |
| 2023-08-08 | 10.49 | $10.88 | — |
| 2023-08-07 | 10.44 | $10.88 | — |
| 2023-08-04 | 10.40 | $10.88 | 1839 |
| 2023-08-03 | 10.35 | $10.41 | 1022 |
| 2023-08-02 | 10.34 | $10.34 | — |
| 2023-08-01 | 10.34 | $10.34 | — |
| 2023-07-31 | 10.34 | $10.34 | 362 |
| 2023-07-28 | 10.34 | $10.37 | 100 |
| 2023-07-27 | 10.34 | $10.37 | — |
| 2023-07-26 | 10.34 | $10.37 | 9813 |
| 2023-07-25 | 10.33 | $10.32 | 2761 |
| 2023-07-24 | 10.33 | $10.31 | — |
| 2023-07-21 | 10.34 | $10.31 | — |
| 2023-07-20 | 10.34 | $10.31 | 342 |
| 2023-07-19 | 10.34 | $10.40 | 53262 |
| 2023-07-18 | 10.34 | $10.44 | — |
| 2023-07-17 | 10.33 | $10.44 | 240 |
| 2023-07-14 | 10.31 | $10.35 | — |
| 2023-07-13 | 10.31 | $10.35 | — |
| 2023-07-12 | 10.30 | $10.35 | — |
| 2023-07-11 | 10.30 | $10.35 | 100 |
| 2023-07-10 | 10.29 | $10.35 | — |
| 2023-07-06 | 10.29 | $10.35 | 7170 |
| 2023-07-05 | 10.28 | $10.30 | 33330 |
| 2023-07-03 | 10.28 | $10.30 | — |
| 2023-06-30 | 10.28 | $10.30 | — |
| 2023-06-29 | 10.28 | $10.30 | — |
| 2023-06-28 | 10.27 | $10.30 | 9807 |
| 2023-06-27 | 10.27 | $10.59 | 265 |
| 2023-06-26 | 10.24 | $10.25 | — |
| 2023-06-23 | 10.24 | $10.25 | — |
| 2023-06-22 | 10.23 | $10.25 | — |
| 2023-06-21 | 10.23 | $10.25 | — |
| 2023-06-20 | 10.23 | $10.25 | 110149 |
| 2023-06-16 | 10.23 | $10.27 | — |
| 2023-06-15 | 10.23 | $10.27 | 246 |
| 2023-06-14 | 10.22 | $10.25 | — |
| 2023-06-13 | 10.22 | $10.25 | — |
| 2023-06-12 | 10.21 | $10.25 | 25302 |
| 2023-06-09 | 10.21 | $10.25 | 9392 |
| 2023-06-08 | 10.21 | $10.48 | 444 |
| 2023-06-07 | 10.18 | $10.45 | 1066 |
| 2023-06-06 | 10.15 | $10.14 | 602 |
| 2023-06-05 | 10.15 | $10.15 | 720 |
| 2023-06-02 | 10.15 | $10.13 | — |
| 2023-06-01 | 10.15 | $10.13 | — |
| 2023-05-31 | 10.15 | $10.13 | — |
| 2023-05-30 | 10.16 | $10.13 | 131 |
| 2023-05-26 | 10.16 | $10.13 | — |
| 2023-05-25 | 10.16 | $10.13 | 500 |
| 2023-05-24 | 10.17 | $10.13 | — |
| 2023-05-23 | 10.17 | $10.13 | — |
| 2023-05-19 | 10.17 | $10.13 | 213 |
| 2023-05-18 | 10.18 | $10.11 | — |
| 2023-05-17 | 10.19 | $10.11 | 104 |
| 2023-05-16 | 10.19 | $10.25 | — |
| 2023-05-15 | 10.19 | $10.25 | — |
| 2023-05-12 | 10.18 | $10.25 | — |
| 2023-05-11 | 10.17 | $10.25 | 1034 |
| 2023-05-10 | 10.17 | $10.25 | 208 |
| 2023-05-09 | 10.16 | $10.22 | 3251 |
| 2023-05-08 | 10.15 | $10.19 | — |
| 2023-05-05 | 10.15 | $10.19 | 623 |
| 2023-05-04 | 10.14 | $10.19 | 931 |
| 2023-05-03 | 10.14 | $10.20 | 9176 |
| 2023-05-02 | 10.13 | $10.11 | 3421 |
| 2023-05-01 | 10.13 | $10.14 | 455 |
| 2023-04-28 | 10.13 | $10.10 | 1228 |
| 2023-04-27 | 10.13 | $10.18 | 1920 |
| 2023-04-26 | 10.13 | $10.18 | 100 |
| 2023-04-25 | 10.12 | $10.15 | 1529 |
| 2023-04-24 | 10.12 | $10.16 | — |
| 2023-04-21 | 10.11 | $10.16 | 6613 |
| 2023-04-20 | 10.11 | $10.15 | 50000 |
| 2023-04-19 | 10.11 | $10.14 | 7665 |
| 2023-04-18 | 10.10 | $10.11 | 72011 |
| 2023-04-17 | 10.10 | $10.10 | 5870 |
| 2023-04-14 | 10.10 | $10.11 | 9984 |
| 2023-04-13 | 10.10 | $10.11 | — |
| 2023-04-12 | 10.10 | $10.11 | 11047 |
| 2023-04-11 | 10.10 | $10.10 | 1557 |
| 2023-04-10 | 10.10 | $10.11 | 11213 |
| 2023-04-06 | 10.10 | $10.07 | 140 |
| 2023-04-05 | 10.10 | $10.13 | 656 |
| 2023-04-04 | 10.10 | $10.16 | 511 |
| 2023-04-03 | 10.09 | $10.07 | 5269 |
| 2023-03-31 | 10.09 | $10.12 | — |
| 2023-03-30 | 10.09 | $10.12 | 3051 |
| 2023-03-29 | 10.09 | $10.08 | 307 |
| 2023-03-28 | 10.09 | $10.12 | — |
| 2023-03-27 | 10.09 | $10.12 | 451 |
| 2023-03-24 | 10.08 | $10.07 | 7848 |
| 2023-03-23 | 10.08 | $10.07 | 3513 |
| 2023-03-22 | 10.09 | $10.07 | 7286 |
| 2023-03-21 | 10.09 | $10.06 | 3200 |
| 2023-03-20 | 10.09 | $10.06 | 15151 |
| 2023-03-17 | 10.09 | $10.07 | 8286 |
| 2023-03-16 | 10.09 | $10.06 | 33359 |
| 2023-03-15 | 10.10 | $10.06 | 9971 |
| 2023-03-14 | 10.10 | $10.15 | 77309 |
| 2023-03-13 | 10.10 | $10.11 | 32844 |
| 2023-03-10 | 10.10 | $10.10 | 9496 |
| 2023-03-09 | 10.10 | $10.12 | 114 |
| 2023-03-08 | 10.09 | $10.08 | 6662 |
| 2023-03-07 | 10.09 | $10.09 | 520 |
| 2023-03-06 | 10.10 | $10.09 | 557 |
| 2023-03-03 | 10.10 | $10.08 | 1006 |
| 2023-03-02 | 10.10 | $10.09 | 16 |
| 2023-03-01 | 10.10 | $10.09 | 11895 |
| 2023-02-28 | 10.10 | $10.10 | 102374 |
| 2023-02-27 | 10.10 | $10.06 | 116890 |
| 2023-02-24 | 10.10 | $10.11 | 180289 |
| 2023-02-23 | 10.10 | $10.11 | 403480 |
| 2023-02-22 | 10.10 | $10.12 | 837426 |
| 2023-02-21 | 10.10 | $10.13 | 12733 |
| 2023-02-17 | 10.10 | $10.13 | 210669 |
| 2023-02-16 | 10.09 | $10.12 | 35139 |
| 2023-02-15 | 10.09 | $10.11 | 288171 |
| 2023-02-14 | 10.09 | $10.11 | 12789 |
| 2023-02-13 | 10.09 | $10.11 | 403 |
| 2023-02-10 | 10.08 | $10.11 | 60100 |
| 2023-02-09 | 10.08 | $10.10 | 191237 |
| 2023-02-08 | 10.08 | $10.11 | 1.2M |
| 2023-02-07 | 10.08 | $10.10 | 55968 |
| 2023-02-06 | 10.07 | $10.09 | 59832 |
| 2023-02-03 | 10.07 | $10.10 | 222 |
| 2023-02-02 | 10.07 | $10.10 | 132958 |
| 2023-02-01 | 10.07 | $10.09 | 652605 |
| 2023-01-31 | 10.06 | $10.10 | 200506 |
| 2023-01-30 | 10.06 | $10.09 | 200684 |
| 2023-01-27 | 10.06 | $10.09 | 101225 |
| 2023-01-26 | 10.05 | $10.09 | 269659 |
| 2023-01-25 | 10.05 | $10.08 | 399910 |
| 2023-01-24 | 10.05 | $10.09 | 2.2M |
| 2023-01-23 | 10.04 | $10.08 | 55643 |
| 2023-01-20 | 10.04 | $10.07 | 790951 |
| 2023-01-19 | 10.04 | $10.07 | 949805 |
| 2023-01-18 | 10.03 | $10.09 | 68656 |
| 2023-01-17 | 10.03 | $10.08 | 860668 |
| 2023-01-13 | 10.02 | $10.09 | 3105 |
| 2023-01-12 | 10.01 | $10.07 | 711952 |
| 2023-01-11 | 10.01 | $10.06 | 27381 |
| 2023-01-10 | 10.00 | $10.03 | 72622 |
| 2023-01-09 | 10.00 | $10.04 | 30840 |
| 2023-01-06 | 9.99 | $10.03 | 8504 |
| 2023-01-05 | 9.99 | $10.03 | 883273 |
| 2023-01-04 | 9.98 | $10.03 | 133635 |
| 2023-01-03 | 9.98 | $10.02 | 59217 |
| 2022-12-30 | 9.98 | $10.02 | 83192 |
| 2022-12-29 | 9.97 | $10.02 | 100385 |
| 2022-12-28 | 9.97 | $10.02 | 82964 |
| 2022-12-27 | 9.96 | $10.01 | 42682 |
| 2022-12-23 | 9.96 | $10.00 | 352695 |
| 2022-12-22 | 9.95 | $9.97 | 484 |
| 2022-12-21 | 9.95 | $9.96 | 110 |
| 2022-12-20 | 9.95 | $9.96 | 3242 |
| 2022-12-19 | 9.95 | $9.96 | 13298 |
| 2022-12-16 | 9.95 | $9.96 | 8608 |
| 2022-12-15 | 9.95 | $9.96 | 4227 |
| 2022-12-14 | 9.94 | $9.98 | 3361 |
| 2022-12-13 | 9.94 | $9.97 | 29921 |
| 2022-12-12 | 9.94 | $9.96 | 44542 |
| 2022-12-09 | 9.94 | $9.96 | 3008 |
| 2022-12-08 | 9.93 | $9.95 | 3702 |
| 2022-12-07 | 9.93 | $9.96 | 406773 |
| 2022-12-06 | 9.93 | $9.97 | 50969 |
| 2022-12-05 | 9.92 | $9.95 | 18232 |
| 2022-12-02 | 9.92 | $9.98 | 500002 |
| 2022-12-01 | 9.91 | $9.94 | 12869 |
| 2022-11-30 | 9.91 | $9.95 | 134145 |
| 2022-11-29 | 9.91 | $9.91 | 12 |
| 2022-11-28 | 9.91 | $9.91 | 755 |
| 2022-11-25 | 9.91 | $9.91 | 2 |
| 2022-11-23 | 9.91 | $9.91 | — |
| 2022-11-22 | 9.91 | $9.91 | — |
| 2022-11-21 | 9.91 | $9.91 | 299 |
| 2022-11-18 | 9.91 | $9.89 | 33 |
| 2022-11-17 | 9.91 | $9.89 | 543 |
| 2022-11-16 | 9.91 | $9.91 | 193 |
| 2022-11-15 | 9.91 | $9.89 | 278548 |
| 2022-11-14 | 9.91 | $9.92 | 101 |
| 2022-11-11 | 9.91 | $9.94 | 554 |
| 2022-11-10 | 9.91 | $9.94 | 170 |
| 2022-11-09 | 9.90 | $9.94 | 740 |
| 2022-11-08 | 9.90 | $9.94 | 1615 |
| 2022-11-07 | 9.90 | $9.94 | 2007 |
| 2022-11-04 | 9.89 | $9.94 | 244768 |
| 2022-11-03 | 9.89 | $9.92 | 1661 |
| 2022-11-02 | 9.88 | $9.92 | 47195 |
| 2022-11-01 | 9.88 | $9.92 | 2400 |
| 2022-10-31 | 9.88 | $9.92 | 1 |
| 2022-10-28 | 9.87 | $9.92 | — |
| 2022-10-27 | 9.87 | $9.92 | 5700 |
| 2022-10-26 | 9.86 | $9.90 | 239 |
| 2022-10-25 | 9.86 | $9.90 | 51205 |
| 2022-10-24 | 9.85 | $9.90 | 20533 |
| 2022-10-21 | 9.85 | $9.87 | 37259 |
| 2022-10-20 | 9.84 | $9.86 | 193 |
| 2022-10-19 | 9.84 | $9.87 | 11594 |
| 2022-10-18 | 9.84 | $9.88 | 261434 |
| 2022-10-17 | 9.84 | $9.86 | 9959 |
| 2022-10-14 | 9.83 | $9.85 | 189 |
| 2022-10-13 | 9.83 | $9.85 | 110229 |
| 2022-10-12 | 9.83 | $9.84 | 1189 |
| 2022-10-11 | 9.83 | $9.84 | 46028 |
| 2022-10-10 | 9.83 | $9.85 | 22038 |
| 2022-10-07 | 9.82 | $9.85 | 803 |
| 2022-10-06 | 9.82 | $9.84 | 5672 |
| 2022-10-05 | 9.82 | $9.84 | 130345 |
| 2022-10-04 | 9.82 | $9.83 | 12404 |
| 2022-10-03 | 9.82 | $9.83 | 31805 |
| 2022-09-30 | 9.82 | $9.82 | 166399 |
| 2022-09-29 | 9.82 | $9.81 | 118865 |
| 2022-09-28 | 9.82 | $9.83 | 3135 |
| 2022-09-27 | 9.81 | $9.80 | 140990 |
| 2022-09-26 | 9.82 | $9.82 | 6353 |
| 2022-09-23 | 9.82 | $9.82 | 5926 |
| 2022-09-22 | 9.81 | $9.82 | 16843 |
| 2022-09-21 | 9.81 | $9.83 | 31695 |
| 2022-09-20 | 9.81 | $9.82 | 28896 |
| 2022-09-19 | 9.81 | $9.81 | 13752 |
| 2022-09-16 | 9.81 | $9.81 | 397 |
| 2022-09-15 | 9.81 | $9.82 | 511 |
| 2022-09-14 | 9.81 | $9.81 | — |
| 2022-09-13 | 9.81 | $9.81 | 226828 |
| 2022-09-12 | 9.81 | $9.81 | 2534 |
| 2022-09-09 | 9.81 | $9.81 | 1097 |
| 2022-09-08 | 9.81 | $9.81 | 62642 |
| 2022-09-07 | 9.81 | $9.80 | 1 |
| 2022-09-06 | 9.82 | $9.80 | 77332 |
| 2022-09-02 | 9.82 | $9.81 | 11846 |
| 2022-09-01 | 9.82 | $9.81 | 5157 |
| 2022-08-31 | 9.82 | $9.82 | 8302 |
| 2022-08-30 | 9.82 | $9.82 | 34736 |
| 2022-08-29 | 9.82 | $9.82 | 7379 |
| 2022-08-26 | 9.82 | $9.82 | 1201 |
| 2022-08-25 | 9.82 | $9.82 | 15728 |
| 2022-08-24 | 9.82 | $9.82 | 11867 |
| 2022-08-23 | 9.82 | $9.82 | 319177 |
| 2022-08-22 | 9.82 | $9.81 | 319147 |
| 2022-08-19 | 9.82 | $9.82 | 1388 |
| 2022-08-18 | 9.82 | $9.82 | 1.1M |
| 2022-08-17 | 9.82 | $9.83 | 16802 |
| 2022-08-16 | 9.82 | $9.83 | 3005 |
| 2022-08-15 | 9.82 | $9.83 | 48786 |
| 2022-08-12 | 9.81 | $9.82 | 52 |
| 2022-08-11 | 9.81 | $9.82 | 546 |
| 2022-08-10 | 9.81 | $9.82 | 19121 |
| 2022-08-09 | 9.81 | $9.82 | 6870 |
| 2022-08-08 | 9.81 | $9.82 | 4355 |
| 2022-08-05 | 9.81 | $9.82 | — |
| 2022-08-04 | 9.81 | $9.82 | 20 |
| 2022-08-03 | 9.81 | $9.82 | 13784 |
| 2022-08-02 | 9.81 | $9.84 | 4161 |
| 2022-08-01 | 9.80 | $9.83 | 8687 |
| 2022-07-29 | 9.80 | $9.81 | 418096 |
| 2022-07-28 | 9.80 | $9.81 | 195692 |
| 2022-07-27 | 9.80 | $9.81 | 334051 |
| 2022-07-26 | 9.80 | $9.81 | 11798 |
| 2022-07-25 | 9.80 | $9.81 | 264 |
| 2022-07-22 | 9.79 | $9.82 | 16623 |
| 2022-07-21 | 9.79 | $9.80 | 32750 |
| 2022-07-20 | 9.79 | $9.82 | 6142 |
| 2022-07-19 | 9.79 | $9.79 | 61114 |
| 2022-07-18 | 9.79 | $9.79 | 648 |
| 2022-07-15 | 9.79 | $9.79 | 189713 |
| 2022-07-14 | 9.79 | $9.79 | 32066 |
| 2022-07-13 | 9.79 | $9.80 | 285 |
| 2022-07-12 | 9.79 | $9.79 | 7811 |
| 2022-07-11 | 9.79 | $9.79 | 579 |
| 2022-07-08 | 9.78 | $9.80 | 157 |
| 2022-07-07 | 9.78 | $9.80 | 327 |
| 2022-07-06 | 9.78 | $9.80 | 500 |
| 2022-07-05 | 9.78 | $9.78 | 37826 |
| 2022-07-01 | 9.78 | $9.78 | 172 |
| 2022-06-30 | 9.78 | $9.78 | 48825 |
| 2022-06-29 | 9.78 | $9.79 | 6481 |
| 2022-06-28 | 9.78 | $9.79 | 16281 |
| 2022-06-27 | 9.78 | $9.80 | 1551 |
| 2022-06-24 | 9.78 | $9.78 | 334 |
| 2022-06-23 | 9.78 | $9.79 | 276 |
| 2022-06-22 | 9.77 | $9.77 | 601 |
| 2022-06-21 | 9.77 | $9.77 | 665 |
| 2022-06-17 | 9.77 | $9.79 | 111 |
| 2022-06-16 | 9.77 | $9.77 | 48124 |
| 2022-06-15 | 9.77 | $9.77 | 29593 |
| 2022-06-14 | 9.77 | $9.77 | 82845 |
| 2022-06-13 | 9.77 | $9.77 | 188437 |
| 2022-06-10 | 9.77 | $9.79 | 1398 |
| 2022-06-09 | 9.77 | $9.77 | 29147 |
| 2022-06-08 | 9.77 | $9.79 | 764 |
| 2022-06-07 | 9.77 | $9.80 | 872 |
| 2022-06-06 | 9.77 | $9.77 | 794 |
| 2022-06-03 | 9.77 | $9.78 | 1498 |
| 2022-06-02 | 9.77 | $9.77 | 881 |
| 2022-06-01 | 9.77 | $9.77 | 7320 |
| 2022-05-31 | 9.77 | $9.76 | 2536 |
| 2022-05-27 | 9.77 | $9.76 | 386323 |
| 2022-05-26 | 9.77 | $9.76 | 308 |
| 2022-05-25 | 9.77 | $9.76 | 12372 |
| 2022-05-24 | 9.77 | $9.76 | 1397 |
| 2022-05-23 | 9.77 | $9.76 | 955 |
| 2022-05-20 | 9.77 | $9.76 | 20 |
| 2022-05-19 | 9.77 | $9.76 | 33852 |
| 2022-05-18 | 9.77 | $9.76 | 19520 |
| 2022-05-17 | 9.78 | $9.75 | 507 |
| 2022-05-16 | 9.78 | $9.75 | 4364 |
| 2022-05-13 | 9.78 | $9.75 | 532 |
| 2022-05-12 | 9.78 | $9.75 | 63721 |
| 2022-05-11 | 9.79 | $9.77 | 29153 |
| 2022-05-10 | 9.79 | $9.79 | 20 |
| 2022-05-09 | 9.79 | $9.79 | 7718 |
| 2022-05-06 | 9.79 | $9.80 | — |
| 2022-05-05 | 9.79 | $9.80 | 1165 |
| 2022-05-04 | 9.79 | $9.80 | 2456 |
| 2022-05-03 | 9.79 | $9.79 | 3795 |
| 2022-05-02 | 9.79 | $9.79 | 13901 |
| 2022-04-29 | 9.78 | $9.81 | 45506 |
| 2022-04-28 | 9.78 | $9.79 | 101569 |
| 2022-04-27 | 9.78 | $9.79 | 121113 |
| 2022-04-26 | 9.78 | $9.79 | 704 |
| 2022-04-25 | 9.78 | $9.80 | 11712 |
| 2022-04-22 | 9.78 | $9.80 | 10795 |
| 2022-04-21 | 9.77 | $9.77 | 35941 |
| 2022-04-20 | 9.78 | $9.77 | 13850 |
| 2022-04-19 | 9.78 | $9.78 | 34401 |
| 2022-04-18 | 9.78 | $9.77 | 56472 |
| 2022-04-14 | 9.78 | $9.81 | 10013 |
| 2022-04-13 | 9.77 | $9.80 | 3115 |
| 2022-04-12 | 9.77 | $9.77 | 5656 |
| 2022-04-11 | 9.77 | $9.79 | 689 |
| 2022-04-08 | 9.77 | $9.77 | 10643 |
| 2022-04-07 | 9.77 | $9.78 | 156284 |
| 2022-04-06 | 9.77 | $9.78 | 442159 |
| 2022-04-05 | 9.76 | $9.78 | 5755 |
| 2022-04-04 | 9.76 | $9.76 | 23996 |
| 2022-04-01 | 9.76 | $9.78 | 7323 |
| 2022-03-31 | 9.76 | $9.75 | 60754 |
| 2022-03-30 | 9.76 | $9.75 | 550 |
| 2022-03-29 | 9.76 | $9.76 | 200474 |
| 2022-03-28 | 9.76 | $9.78 | 42 |
| 2022-03-25 | 9.76 | $9.78 | 5878 |
| 2022-03-24 | 9.76 | $9.76 | 821682 |
| 2022-03-23 | 9.76 | $9.80 | 3446 |
| 2022-03-22 | 9.76 | $9.75 | 17012 |
| 2022-03-21 | 9.76 | $9.76 | 19115 |
| 2022-03-18 | 9.76 | $9.76 | — |
| 2022-03-17 | 9.76 | $9.76 | 357076 |
| 2022-03-16 | 9.76 | $9.76 | 18386 |
| 2022-03-15 | 9.76 | $9.77 | 166528 |
| 2022-03-14 | 9.76 | $9.76 | 18173 |
| 2022-03-11 | 9.76 | $9.76 | 9118 |
| 2022-03-10 | 9.76 | $9.74 | 16096 |
| 2022-03-09 | 9.76 | $9.74 | 3229 |
| 2022-03-08 | 9.76 | $9.76 | 2 |
| 2022-03-07 | 9.76 | $9.76 | 116689 |
| 2022-03-04 | 9.76 | $9.74 | 2768 |
| 2022-03-03 | 9.76 | $9.74 | 18535 |
| 2022-03-02 | 9.77 | $9.75 | 100831 |
| 2022-03-01 | 9.77 | $9.75 | 28435 |
| 2022-02-28 | 9.77 | $9.73 | 128958 |
| 2022-02-25 | 9.78 | $9.72 | 7771 |
| 2022-02-24 | 9.78 | $9.72 | 6113 |
| 2022-02-23 | 9.79 | $9.72 | 51856 |
| 2022-02-22 | 9.80 | $9.72 | 25196 |
| 2022-02-18 | 9.81 | $9.72 | 2017 |
| 2022-02-17 | 9.82 | $9.73 | 2832 |
| 2022-02-16 | 9.83 | $9.73 | 1411 |
| 2022-02-15 | 9.84 | $9.72 | 59194 |
| 2022-02-14 | 9.85 | $9.73 | 33014 |
| 2022-02-11 | 9.86 | $9.73 | 464920 |
| 2022-02-10 | 9.87 | $9.91 | 11388 |
| 2022-02-09 | 9.87 | $9.90 | — |
| 2022-02-08 | 9.87 | $9.90 | 100358 |
| 2022-02-07 | 9.86 | $9.88 | 31310 |
| 2022-02-04 | 9.86 | $9.87 | 9441 |
| 2022-02-03 | 9.86 | $9.87 | 6279 |
| 2022-02-02 | 9.86 | $9.89 | 1303 |
| 2022-02-01 | 9.86 | $9.90 | 108188 |
| 2022-01-31 | 9.85 | $9.87 | 26422 |
| 2022-01-28 | 9.85 | $9.84 | 9529 |
| 2022-01-27 | 9.85 | $9.91 | 104480 |
| 2022-01-26 | 9.85 | $9.80 | 109336 |
| 2022-01-25 | 9.85 | $9.87 | 8481 |
| 2022-01-24 | 9.85 | $9.85 | 11729 |
| 2022-01-21 | 9.85 | $9.95 | 880770 |
| 2022-01-20 | 9.84 | $9.88 | 106600 |
| 2022-01-19 | 9.83 | $9.84 | 7 |
| 2022-01-18 | 9.83 | $9.84 | 1311 |
| 2022-01-14 | 9.83 | $9.86 | 22854 |
| 2022-01-13 | 9.83 | $9.86 | 1817 |
| 2022-01-12 | 9.82 | $9.83 | 18430 |
| 2022-01-11 | 9.82 | $9.84 | 2206 |
| 2022-01-10 | 9.82 | $9.83 | 14678 |
| 2022-01-07 | 9.82 | $9.82 | 4898 |
| 2022-01-06 | 9.82 | $9.86 | 148 |
| 2022-01-05 | 9.82 | $9.86 | 139 |
| 2022-01-04 | 9.81 | $9.85 | 1811 |
| 2022-01-03 | 9.81 | $9.80 | 119358 |
| 2021-12-31 | 9.81 | $9.76 | 101227 |
| 2021-12-30 | 9.82 | $9.76 | 38527 |
| 2021-12-29 | 9.82 | $9.80 | 58076 |
| 2021-12-28 | 9.83 | $9.81 | 530602 |
| 2021-12-27 | 9.83 | $9.80 | 30251 |
| 2021-12-23 | 9.83 | $9.83 | 37 |
| 2021-12-22 | 9.83 | $9.83 | 20140 |
| 2021-12-21 | 9.83 | $9.82 | 697 |
| 2021-12-20 | 9.83 | $9.81 | 3777 |
| 2021-12-17 | 9.83 | $9.93 | 108034 |
| 2021-12-16 | 9.82 | $9.81 | 1303 |
| 2021-12-15 | 9.82 | $9.80 | 9838 |
| 2021-12-14 | 9.83 | $9.80 | 39514 |
| 2021-12-13 | 9.83 | $9.84 | 5897 |
| 2021-12-10 | 9.83 | $9.87 | 3068 |
| 2021-12-09 | 9.82 | $9.91 | 25106 |
| 2021-12-08 | 9.82 | $9.87 | 2816 |
| 2021-12-07 | 9.81 | $9.91 | 198018 |
| 2021-12-06 | 9.80 | $9.90 | 532775 |
| 2021-12-03 | 9.79 | $9.88 | 2.4M |
| 2021-12-02 | 9.78 | $9.90 | 1.1M |
| 2021-12-01 | 9.77 | $9.89 | 4.3M |
| 2021-11-30 | 9.75 | $9.78 | 139548 |
| 2021-11-29 | 9.75 | $9.74 | 20551 |
| 2021-11-26 | 9.75 | $9.79 | 42238 |
| 2021-11-24 | 9.75 | $9.80 | 321547 |
| 2021-11-23 | 9.74 | $9.75 | 955 |
| 2021-11-22 | 9.74 | $9.77 | 25 |
| 2021-11-19 | 9.74 | $9.77 | 495 |
| 2021-11-18 | 9.73 | $9.76 | 78 |
| 2021-11-17 | 9.73 | $9.76 | 480 |
| 2021-11-16 | 9.73 | $9.76 | 3809 |
| 2021-11-15 | 9.73 | $9.76 | 12165 |
| 2021-11-12 | 9.72 | $9.73 | 6539 |
| 2021-11-11 | 9.72 | $9.72 | 921 |
| 2021-11-10 | 9.72 | $9.72 | 1820 |
| 2021-11-09 | 9.72 | $9.72 | 4751 |
| 2021-11-08 | 9.72 | $9.71 | 28344 |
| 2021-11-05 | 9.72 | $9.70 | 37737 |
| 2021-11-04 | 9.73 | $9.71 | 1448 |
| 2021-11-03 | 9.73 | $9.71 | 14984 |
| 2021-11-02 | 9.73 | $9.71 | 34841 |
| 2021-11-01 | 9.73 | $9.72 | 290419 |
| 2021-10-29 | 9.73 | $9.75 | 13165 |
| 2021-10-28 | 9.73 | $9.71 | — |
| 2021-10-27 | 9.73 | $9.71 | 6355 |
| 2021-10-26 | 9.73 | $9.71 | 1836 |
| 2021-10-25 | 9.74 | $9.75 | 970 |
| 2021-10-22 | 9.74 | $9.73 | 543 |
| 2021-10-21 | 9.74 | $9.73 | 4388 |
| 2021-10-20 | 9.74 | $9.74 | 17 |
| 2021-10-19 | 9.74 | $9.74 | 3 |
| 2021-10-18 | 9.74 | $9.74 | 5 |
| 2021-10-15 | 9.74 | $9.74 | 5 |
| 2021-10-14 | 9.73 | $9.74 | — |
| 2021-10-13 | 9.73 | $9.74 | — |
| 2021-10-12 | 9.73 | $9.74 | 1760 |
| 2021-10-11 | 9.73 | $9.75 | 639 |
| 2021-10-08 | 9.73 | $9.75 | 1657 |
| 2021-10-07 | 9.73 | $9.77 | 5 |
| 2021-10-06 | 9.72 | $9.77 | 22932 |
| 2021-10-05 | 9.72 | $9.75 | 1055 |
| 2021-10-04 | 9.72 | $9.76 | 6589 |
| 2021-10-01 | 9.71 | $9.85 | 59244 |
| 2021-09-30 | 9.70 | $9.69 | 59382 |
| 2021-09-29 | 9.70 | $9.73 | 1795 |
| 2021-09-28 | 9.70 | $9.73 | 1194 |
| 2021-09-27 | 9.69 | $9.73 | 15 |
| 2021-09-24 | 9.69 | $9.73 | 295 |
| 2021-09-23 | 9.68 | $9.70 | 452192 |
| 2021-09-22 | 9.68 | $9.70 | 366487 |
| 2021-09-21 | 9.68 | $9.67 | — |
| 2021-09-20 | 9.68 | $9.67 | 30684 |
| 2021-09-17 | 9.68 | $9.74 | 5 |
| 2021-09-16 | 9.68 | $9.74 | 6 |
| 2021-09-15 | 9.67 | $9.74 | 10886 |
| 2021-09-14 | 9.66 | $9.70 | 15185 |
| 2021-09-13 | 9.66 | $9.68 | 2329 |
| 2021-09-10 | 9.66 | $9.70 | 19547 |
| 2021-09-09 | 9.65 | $9.69 | 5434 |
| 2021-09-08 | 9.65 | $9.67 | 8 |
| 2021-09-07 | 9.64 | $9.67 | 1658 |
| 2021-09-03 | 9.64 | $9.66 | 2494 |
| 2021-09-02 | 9.64 | $9.62 | 5175 |
| 2021-09-01 | 9.64 | $9.63 | 15839 |
| 2021-08-31 | 9.64 | $9.68 | 59094 |
| 2021-08-30 | 9.64 | $9.61 | 2 |
| 2021-08-27 | 9.64 | $9.61 | 17262 |
| 2021-08-26 | 9.64 | $9.64 | 12638 |
| 2021-08-25 | 9.65 | $9.63 | 5013 |
| 2021-08-24 | 9.65 | $9.62 | 2299 |
| 2021-08-23 | 9.65 | $9.62 | 511 |
| 2021-08-20 | 9.65 | $9.62 | 618 |
| 2021-08-19 | 9.66 | $9.65 | 1 |
| 2021-08-18 | 9.66 | $9.65 | — |
| 2021-08-17 | 9.66 | $9.65 | 52623 |
| 2021-08-16 | 9.66 | $9.63 | 694328 |
| 2021-08-13 | 9.66 | $9.65 | 30000 |
| 2021-08-12 | 9.66 | $9.65 | — |
| 2021-08-11 | 9.67 | $9.65 | 8233 |
| 2021-08-10 | 9.67 | $9.66 | — |
| 2021-08-09 | 9.67 | $9.66 | — |
| 2021-08-06 | 9.67 | $9.66 | 4811 |
| 2021-08-05 | 9.67 | $9.80 | 5220 |
| 2021-08-04 | 9.66 | $9.65 | 6095 |
| 2021-08-03 | 9.66 | $9.69 | 10074 |
| 2021-08-02 | 9.65 | $9.65 | 15194 |
| 2021-07-30 | 9.65 | $9.69 | 8038 |
| 2021-07-29 | 9.65 | $9.64 | 425 |
| 2021-07-28 | 9.65 | $9.64 | 4424 |
| 2021-07-27 | 9.65 | $9.68 | 11025 |
| 2021-07-26 | 9.65 | $9.64 | 100 |
WMA — Weighted Moving Average
NEUTRALSMA variant with linearly increasing weights
Latest Value
10.45
2024-03-22
Close Price
$10.45
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.63
Average
10.05
Maximum
10.62
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-03-22 | 10.45 | $10.45 | — |
| 2024-03-21 | 10.45 | $10.45 | — |
| 2024-03-20 | 10.45 | $10.45 | — |
| 2024-03-19 | 10.45 | $10.45 | — |
| 2024-03-18 | 10.45 | $10.45 | — |
| 2024-03-15 | 10.45 | $10.45 | — |
| 2024-03-14 | 10.45 | $10.45 | — |
| 2024-03-13 | 10.46 | $10.45 | — |
| 2024-03-12 | 10.46 | $10.45 | — |
| 2024-03-11 | 10.47 | $10.45 | — |
| 2024-03-08 | 10.47 | $10.45 | — |
| 2024-03-07 | 10.48 | $10.45 | — |
| 2024-03-06 | 10.49 | $10.45 | — |
| 2024-03-05 | 10.50 | $10.45 | — |
| 2024-03-04 | 10.50 | $10.45 | — |
| 2024-03-01 | 10.51 | $10.45 | — |
| 2024-02-29 | 10.52 | $10.45 | — |
| 2024-02-28 | 10.54 | $10.45 | — |
| 2024-02-27 | 10.55 | $10.45 | — |
| 2024-02-26 | 10.56 | $10.45 | — |
| 2024-02-23 | 10.57 | $10.45 | 37960 |
| 2024-02-22 | 10.59 | $10.45 | — |
| 2024-02-21 | 10.60 | $10.45 | 147 |
| 2024-02-20 | 10.62 | $10.63 | 1321 |
| 2024-02-16 | 10.62 | $10.60 | 2148 |
| 2024-02-15 | 10.62 | $10.58 | 29213 |
| 2024-02-14 | 10.62 | $10.62 | — |
| 2024-02-13 | 10.62 | $10.62 | 250 |
| 2024-02-12 | 10.62 | $10.67 | — |
| 2024-02-09 | 10.62 | $10.67 | — |
| 2024-02-08 | 10.61 | $10.67 | 201 |
| 2024-02-07 | 10.61 | $10.60 | — |
| 2024-02-06 | 10.61 | $10.60 | 285 |
| 2024-02-05 | 10.61 | $10.60 | 2618 |
| 2024-02-02 | 10.61 | $10.60 | — |
| 2024-02-01 | 10.61 | $10.60 | — |
| 2024-01-31 | 10.61 | $10.60 | — |
| 2024-01-30 | 10.61 | $10.60 | — |
| 2024-01-29 | 10.61 | $10.60 | 1156 |
| 2024-01-26 | 10.61 | $10.61 | — |
| 2024-01-25 | 10.61 | $10.61 | — |
| 2024-01-24 | 10.60 | $10.61 | 847 |
| 2024-01-23 | 10.60 | $10.62 | 1312 |
| 2024-01-22 | 10.60 | $10.67 | 442 |
| 2024-01-19 | 10.59 | $10.61 | 3555 |
| 2024-01-18 | 10.58 | $10.63 | — |
| 2024-01-17 | 10.57 | $10.63 | 3610 |
| 2024-01-16 | 10.57 | $10.68 | 775 |
| 2024-01-12 | 10.55 | $10.58 | — |
| 2024-01-11 | 10.55 | $10.58 | — |
| 2024-01-10 | 10.55 | $10.58 | 6937 |
| 2024-01-09 | 10.54 | $10.54 | — |
| 2024-01-08 | 10.54 | $10.54 | — |
| 2024-01-05 | 10.54 | $10.54 | — |
| 2024-01-04 | 10.54 | $10.54 | 379263 |
| 2024-01-03 | 10.54 | $10.59 | — |
| 2024-01-02 | 10.54 | $10.59 | — |
| 2023-12-29 | 10.53 | $10.59 | 348 |
| 2023-12-28 | 10.53 | $10.55 | 631 |
| 2023-12-27 | 10.52 | $10.54 | 1061 |
| 2023-12-26 | 10.52 | $10.49 | — |
| 2023-12-22 | 10.53 | $10.49 | 320 |
| 2023-12-21 | 10.53 | $10.48 | 261 |
| 2023-12-20 | 10.54 | $10.48 | 5010 |
| 2023-12-19 | 10.55 | $10.56 | 9201 |
| 2023-12-18 | 10.55 | $10.56 | 2855 |
| 2023-12-15 | 10.55 | $10.56 | 100 |
| 2023-12-14 | 10.55 | $10.56 | 10917 |
| 2023-12-13 | 10.55 | $10.51 | 12511 |
| 2023-12-12 | 10.56 | $10.52 | 100 |
| 2023-12-11 | 10.56 | $10.52 | — |
| 2023-12-08 | 10.57 | $10.52 | 168 |
| 2023-12-07 | 10.58 | $10.52 | 268 |
| 2023-12-06 | 10.59 | $10.52 | — |
| 2023-12-05 | 10.59 | $10.52 | 646 |
| 2023-12-04 | 10.60 | $10.65 | — |
| 2023-12-01 | 10.60 | $10.65 | 213 |
| 2023-11-30 | 10.59 | $10.52 | 454 |
| 2023-11-29 | 10.60 | $10.53 | — |
| 2023-11-28 | 10.60 | $10.53 | 631 |
| 2023-11-27 | 10.61 | $10.64 | 5248 |
| 2023-11-24 | 10.61 | $10.52 | 797 |
| 2023-11-22 | 10.61 | $10.52 | 429 |
| 2023-11-21 | 10.62 | $10.62 | 547 |
| 2023-11-20 | 10.62 | $10.67 | — |
| 2023-11-17 | 10.61 | $10.67 | — |
| 2023-11-16 | 10.60 | $10.67 | — |
| 2023-11-15 | 10.59 | $10.67 | 11012 |
| 2023-11-14 | 10.58 | $10.60 | 9741 |
| 2023-11-13 | 10.58 | $10.72 | 1047 |
| 2023-11-10 | 10.57 | $10.81 | 6921 |
| 2023-11-09 | 10.55 | $10.52 | 6809 |
| 2023-11-08 | 10.55 | $10.59 | 6418 |
| 2023-11-07 | 10.55 | $10.52 | 3042 |
| 2023-11-06 | 10.55 | $10.54 | 2747 |
| 2023-11-03 | 10.56 | $10.43 | 1403 |
| 2023-11-02 | 10.57 | $10.54 | 6925 |
| 2023-11-01 | 10.57 | $10.51 | 601 |
| 2023-10-31 | 10.58 | $10.51 | — |
| 2023-10-30 | 10.58 | $10.51 | 73349 |
| 2023-10-27 | 10.58 | $10.48 | 5995 |
| 2023-10-26 | 10.59 | $10.63 | 950 |
| 2023-10-25 | 10.58 | $10.58 | — |
| 2023-10-24 | 10.58 | $10.58 | 3160 |
| 2023-10-23 | 10.58 | $10.69 | — |
| 2023-10-20 | 10.57 | $10.69 | — |
| 2023-10-19 | 10.55 | $10.69 | — |
| 2023-10-18 | 10.54 | $10.69 | — |
| 2023-10-17 | 10.52 | $10.69 | 2795 |
| 2023-10-16 | 10.50 | $10.49 | 7566 |
| 2023-10-13 | 10.51 | $10.51 | 109281 |
| 2023-10-12 | 10.50 | $10.46 | 25000 |
| 2023-10-11 | 10.51 | $10.51 | — |
| 2023-10-10 | 10.51 | $10.51 | — |
| 2023-10-09 | 10.50 | $10.51 | 304 |
| 2023-10-06 | 10.50 | $10.45 | — |
| 2023-10-05 | 10.50 | $10.45 | 735 |
| 2023-10-04 | 10.50 | $10.62 | 795 |
| 2023-10-03 | 10.49 | $10.45 | 600 |
| 2023-10-02 | 10.49 | $10.45 | — |
| 2023-09-29 | 10.49 | $10.45 | — |
| 2023-09-28 | 10.48 | $10.45 | 5162 |
| 2023-09-27 | 10.48 | $10.60 | 303 |
| 2023-09-26 | 10.46 | $10.98 | 3120 |
| 2023-09-25 | 10.41 | $10.45 | — |
| 2023-09-22 | 10.40 | $10.45 | 722 |
| 2023-09-21 | 10.39 | $10.45 | — |
| 2023-09-20 | 10.39 | $10.45 | 2202 |
| 2023-09-19 | 10.38 | $10.48 | 3835 |
| 2023-09-18 | 10.37 | $10.45 | 3338 |
| 2023-09-15 | 10.36 | $10.43 | 23989 |
| 2023-09-14 | 10.35 | $10.35 | — |
| 2023-09-13 | 10.35 | $10.35 | — |
| 2023-09-12 | 10.35 | $10.35 | — |
| 2023-09-11 | 10.35 | $10.35 | — |
| 2023-09-08 | 10.35 | $10.35 | — |
| 2023-09-07 | 10.36 | $10.35 | — |
| 2023-09-06 | 10.37 | $10.35 | — |
| 2023-09-05 | 10.38 | $10.35 | — |
| 2023-09-01 | 10.39 | $10.35 | — |
| 2023-08-31 | 10.40 | $10.35 | — |
| 2023-08-30 | 10.42 | $10.35 | — |
| 2023-08-29 | 10.43 | $10.35 | — |
| 2023-08-28 | 10.45 | $10.35 | — |
| 2023-08-25 | 10.46 | $10.35 | — |
| 2023-08-24 | 10.48 | $10.35 | — |
| 2023-08-23 | 10.50 | $10.35 | — |
| 2023-08-22 | 10.51 | $10.35 | — |
| 2023-08-21 | 10.53 | $10.35 | — |
| 2023-08-18 | 10.54 | $10.35 | 100 |
| 2023-08-17 | 10.56 | $10.35 | — |
| 2023-08-16 | 10.57 | $10.35 | 100 |
| 2023-08-15 | 10.59 | $10.35 | — |
| 2023-08-14 | 10.60 | $10.35 | 222 |
| 2023-08-11 | 10.62 | $10.88 | 100 |
| 2023-08-10 | 10.58 | $10.88 | 100 |
| 2023-08-09 | 10.54 | $10.88 | — |
| 2023-08-08 | 10.50 | $10.88 | — |
| 2023-08-07 | 10.45 | $10.88 | — |
| 2023-08-04 | 10.41 | $10.88 | 1839 |
| 2023-08-03 | 10.36 | $10.41 | 1022 |
| 2023-08-02 | 10.35 | $10.34 | — |
| 2023-08-01 | 10.35 | $10.34 | — |
| 2023-07-31 | 10.35 | $10.34 | 362 |
| 2023-07-28 | 10.36 | $10.37 | 100 |
| 2023-07-27 | 10.35 | $10.37 | — |
| 2023-07-26 | 10.35 | $10.37 | 9813 |
| 2023-07-25 | 10.35 | $10.32 | 2761 |
| 2023-07-24 | 10.35 | $10.31 | — |
| 2023-07-21 | 10.35 | $10.31 | — |
| 2023-07-20 | 10.36 | $10.31 | 342 |
| 2023-07-19 | 10.36 | $10.40 | 53262 |
| 2023-07-18 | 10.35 | $10.44 | — |
| 2023-07-17 | 10.34 | $10.44 | 240 |
| 2023-07-14 | 10.33 | $10.35 | — |
| 2023-07-13 | 10.33 | $10.35 | — |
| 2023-07-12 | 10.32 | $10.35 | — |
| 2023-07-11 | 10.32 | $10.35 | 100 |
| 2023-07-10 | 10.31 | $10.35 | — |
| 2023-07-06 | 10.31 | $10.35 | 7170 |
| 2023-07-05 | 10.30 | $10.30 | 33330 |
| 2023-07-03 | 10.30 | $10.30 | — |
| 2023-06-30 | 10.30 | $10.30 | — |
| 2023-06-29 | 10.30 | $10.30 | — |
| 2023-06-28 | 10.29 | $10.30 | 9807 |
| 2023-06-27 | 10.29 | $10.59 | 265 |
| 2023-06-26 | 10.25 | $10.25 | — |
| 2023-06-23 | 10.25 | $10.25 | — |
| 2023-06-22 | 10.25 | $10.25 | — |
| 2023-06-21 | 10.25 | $10.25 | — |
| 2023-06-20 | 10.24 | $10.25 | 110149 |
| 2023-06-16 | 10.24 | $10.27 | — |
| 2023-06-15 | 10.23 | $10.27 | 246 |
| 2023-06-14 | 10.22 | $10.25 | — |
| 2023-06-13 | 10.22 | $10.25 | — |
| 2023-06-12 | 10.21 | $10.25 | 25302 |
| 2023-06-09 | 10.21 | $10.25 | 9392 |
| 2023-06-08 | 10.20 | $10.48 | 444 |
| 2023-06-07 | 10.17 | $10.45 | 1066 |
| 2023-06-06 | 10.15 | $10.14 | 602 |
| 2023-06-05 | 10.15 | $10.15 | 720 |
| 2023-06-02 | 10.15 | $10.13 | — |
| 2023-06-01 | 10.16 | $10.13 | — |
| 2023-05-31 | 10.16 | $10.13 | — |
| 2023-05-30 | 10.16 | $10.13 | 131 |
| 2023-05-26 | 10.17 | $10.13 | — |
| 2023-05-25 | 10.17 | $10.13 | 500 |
| 2023-05-24 | 10.18 | $10.13 | — |
| 2023-05-23 | 10.18 | $10.13 | — |
| 2023-05-19 | 10.19 | $10.13 | 213 |
| 2023-05-18 | 10.19 | $10.11 | — |
| 2023-05-17 | 10.20 | $10.11 | 104 |
| 2023-05-16 | 10.21 | $10.25 | — |
| 2023-05-15 | 10.20 | $10.25 | — |
| 2023-05-12 | 10.19 | $10.25 | — |
| 2023-05-11 | 10.18 | $10.25 | 1034 |
| 2023-05-10 | 10.17 | $10.25 | 208 |
| 2023-05-09 | 10.16 | $10.22 | 3251 |
| 2023-05-08 | 10.16 | $10.19 | — |
| 2023-05-05 | 10.15 | $10.19 | 623 |
| 2023-05-04 | 10.15 | $10.19 | 931 |
| 2023-05-03 | 10.14 | $10.20 | 9176 |
| 2023-05-02 | 10.13 | $10.11 | 3421 |
| 2023-05-01 | 10.14 | $10.14 | 455 |
| 2023-04-28 | 10.13 | $10.10 | 1228 |
| 2023-04-27 | 10.14 | $10.18 | 1920 |
| 2023-04-26 | 10.13 | $10.18 | 100 |
| 2023-04-25 | 10.13 | $10.15 | 1529 |
| 2023-04-24 | 10.12 | $10.16 | — |
| 2023-04-21 | 10.12 | $10.16 | 6613 |
| 2023-04-20 | 10.11 | $10.15 | 50000 |
| 2023-04-19 | 10.11 | $10.14 | 7665 |
| 2023-04-18 | 10.10 | $10.11 | 72011 |
| 2023-04-17 | 10.10 | $10.10 | 5870 |
| 2023-04-14 | 10.10 | $10.11 | 9984 |
| 2023-04-13 | 10.10 | $10.11 | — |
| 2023-04-12 | 10.10 | $10.11 | 11047 |
| 2023-04-11 | 10.10 | $10.10 | 1557 |
| 2023-04-10 | 10.10 | $10.11 | 11213 |
| 2023-04-06 | 10.10 | $10.07 | 140 |
| 2023-04-05 | 10.10 | $10.13 | 656 |
| 2023-04-04 | 10.10 | $10.16 | 511 |
| 2023-04-03 | 10.09 | $10.07 | 5269 |
| 2023-03-31 | 10.09 | $10.12 | — |
| 2023-03-30 | 10.09 | $10.12 | 3051 |
| 2023-03-29 | 10.09 | $10.08 | 307 |
| 2023-03-28 | 10.09 | $10.12 | — |
| 2023-03-27 | 10.08 | $10.12 | 451 |
| 2023-03-24 | 10.08 | $10.07 | 7848 |
| 2023-03-23 | 10.08 | $10.07 | 3513 |
| 2023-03-22 | 10.08 | $10.07 | 7286 |
| 2023-03-21 | 10.09 | $10.06 | 3200 |
| 2023-03-20 | 10.09 | $10.06 | 15151 |
| 2023-03-17 | 10.09 | $10.07 | 8286 |
| 2023-03-16 | 10.10 | $10.06 | 33359 |
| 2023-03-15 | 10.10 | $10.06 | 9971 |
| 2023-03-14 | 10.10 | $10.15 | 77309 |
| 2023-03-13 | 10.10 | $10.11 | 32844 |
| 2023-03-10 | 10.10 | $10.10 | 9496 |
| 2023-03-09 | 10.10 | $10.12 | 114 |
| 2023-03-08 | 10.10 | $10.08 | 6662 |
| 2023-03-07 | 10.10 | $10.09 | 520 |
| 2023-03-06 | 10.10 | $10.09 | 557 |
| 2023-03-03 | 10.10 | $10.08 | 1006 |
| 2023-03-02 | 10.10 | $10.09 | 16 |
| 2023-03-01 | 10.10 | $10.09 | 11895 |
| 2023-02-28 | 10.11 | $10.10 | 102374 |
| 2023-02-27 | 10.11 | $10.06 | 116890 |
| 2023-02-24 | 10.11 | $10.11 | 180289 |
| 2023-02-23 | 10.11 | $10.11 | 403480 |
| 2023-02-22 | 10.11 | $10.12 | 837426 |
| 2023-02-21 | 10.11 | $10.13 | 12733 |
| 2023-02-17 | 10.11 | $10.13 | 210669 |
| 2023-02-16 | 10.10 | $10.12 | 35139 |
| 2023-02-15 | 10.10 | $10.11 | 288171 |
| 2023-02-14 | 10.10 | $10.11 | 12789 |
| 2023-02-13 | 10.10 | $10.11 | 403 |
| 2023-02-10 | 10.09 | $10.11 | 60100 |
| 2023-02-09 | 10.09 | $10.10 | 191237 |
| 2023-02-08 | 10.09 | $10.11 | 1.2M |
| 2023-02-07 | 10.09 | $10.10 | 55968 |
| 2023-02-06 | 10.09 | $10.09 | 59832 |
| 2023-02-03 | 10.09 | $10.10 | 222 |
| 2023-02-02 | 10.08 | $10.10 | 132958 |
| 2023-02-01 | 10.08 | $10.09 | 652605 |
| 2023-01-31 | 10.08 | $10.10 | 200506 |
| 2023-01-30 | 10.08 | $10.09 | 200684 |
| 2023-01-27 | 10.07 | $10.09 | 101225 |
| 2023-01-26 | 10.07 | $10.09 | 269659 |
| 2023-01-25 | 10.07 | $10.08 | 399910 |
| 2023-01-24 | 10.06 | $10.09 | 2.2M |
| 2023-01-23 | 10.06 | $10.08 | 55643 |
| 2023-01-20 | 10.05 | $10.07 | 790951 |
| 2023-01-19 | 10.05 | $10.07 | 949805 |
| 2023-01-18 | 10.05 | $10.09 | 68656 |
| 2023-01-17 | 10.04 | $10.08 | 860668 |
| 2023-01-13 | 10.03 | $10.09 | 3105 |
| 2023-01-12 | 10.02 | $10.07 | 711952 |
| 2023-01-11 | 10.02 | $10.06 | 27381 |
| 2023-01-10 | 10.01 | $10.03 | 72622 |
| 2023-01-09 | 10.01 | $10.04 | 30840 |
| 2023-01-06 | 10.00 | $10.03 | 8504 |
| 2023-01-05 | 10.00 | $10.03 | 883273 |
| 2023-01-04 | 9.99 | $10.03 | 133635 |
| 2023-01-03 | 9.99 | $10.02 | 59217 |
| 2022-12-30 | 9.98 | $10.02 | 83192 |
| 2022-12-29 | 9.98 | $10.02 | 100385 |
| 2022-12-28 | 9.98 | $10.02 | 82964 |
| 2022-12-27 | 9.97 | $10.01 | 42682 |
| 2022-12-23 | 9.97 | $10.00 | 352695 |
| 2022-12-22 | 9.96 | $9.97 | 484 |
| 2022-12-21 | 9.96 | $9.96 | 110 |
| 2022-12-20 | 9.96 | $9.96 | 3242 |
| 2022-12-19 | 9.96 | $9.96 | 13298 |
| 2022-12-16 | 9.95 | $9.96 | 8608 |
| 2022-12-15 | 9.95 | $9.96 | 4227 |
| 2022-12-14 | 9.95 | $9.98 | 3361 |
| 2022-12-13 | 9.95 | $9.97 | 29921 |
| 2022-12-12 | 9.94 | $9.96 | 44542 |
| 2022-12-09 | 9.94 | $9.96 | 3008 |
| 2022-12-08 | 9.94 | $9.95 | 3702 |
| 2022-12-07 | 9.93 | $9.96 | 406773 |
| 2022-12-06 | 9.93 | $9.97 | 50969 |
| 2022-12-05 | 9.93 | $9.95 | 18232 |
| 2022-12-02 | 9.92 | $9.98 | 500002 |
| 2022-12-01 | 9.92 | $9.94 | 12869 |
| 2022-11-30 | 9.92 | $9.95 | 134145 |
| 2022-11-29 | 9.91 | $9.91 | 12 |
| 2022-11-28 | 9.91 | $9.91 | 755 |
| 2022-11-25 | 9.91 | $9.91 | 2 |
| 2022-11-23 | 9.92 | $9.91 | — |
| 2022-11-22 | 9.92 | $9.91 | — |
| 2022-11-21 | 9.92 | $9.91 | 299 |
| 2022-11-18 | 9.92 | $9.89 | 33 |
| 2022-11-17 | 9.92 | $9.89 | 543 |
| 2022-11-16 | 9.92 | $9.91 | 193 |
| 2022-11-15 | 9.92 | $9.89 | 278548 |
| 2022-11-14 | 9.92 | $9.92 | 101 |
| 2022-11-11 | 9.92 | $9.94 | 554 |
| 2022-11-10 | 9.92 | $9.94 | 170 |
| 2022-11-09 | 9.92 | $9.94 | 740 |
| 2022-11-08 | 9.91 | $9.94 | 1615 |
| 2022-11-07 | 9.91 | $9.94 | 2007 |
| 2022-11-04 | 9.90 | $9.94 | 244768 |
| 2022-11-03 | 9.90 | $9.92 | 1661 |
| 2022-11-02 | 9.89 | $9.92 | 47195 |
| 2022-11-01 | 9.89 | $9.92 | 2400 |
| 2022-10-31 | 9.88 | $9.92 | 1 |
| 2022-10-28 | 9.88 | $9.92 | — |
| 2022-10-27 | 9.87 | $9.92 | 5700 |
| 2022-10-26 | 9.87 | $9.90 | 239 |
| 2022-10-25 | 9.86 | $9.90 | 51205 |
| 2022-10-24 | 9.86 | $9.90 | 20533 |
| 2022-10-21 | 9.85 | $9.87 | 37259 |
| 2022-10-20 | 9.85 | $9.86 | 193 |
| 2022-10-19 | 9.85 | $9.87 | 11594 |
| 2022-10-18 | 9.84 | $9.88 | 261434 |
| 2022-10-17 | 9.84 | $9.86 | 9959 |
| 2022-10-14 | 9.84 | $9.85 | 189 |
| 2022-10-13 | 9.83 | $9.85 | 110229 |
| 2022-10-12 | 9.83 | $9.84 | 1189 |
| 2022-10-11 | 9.83 | $9.84 | 46028 |
| 2022-10-10 | 9.83 | $9.85 | 22038 |
| 2022-10-07 | 9.83 | $9.85 | 803 |
| 2022-10-06 | 9.82 | $9.84 | 5672 |
| 2022-10-05 | 9.82 | $9.84 | 130345 |
| 2022-10-04 | 9.82 | $9.83 | 12404 |
| 2022-10-03 | 9.82 | $9.83 | 31805 |
| 2022-09-30 | 9.82 | $9.82 | 166399 |
| 2022-09-29 | 9.81 | $9.81 | 118865 |
| 2022-09-28 | 9.81 | $9.83 | 3135 |
| 2022-09-27 | 9.81 | $9.80 | 140990 |
| 2022-09-26 | 9.81 | $9.82 | 6353 |
| 2022-09-23 | 9.81 | $9.82 | 5926 |
| 2022-09-22 | 9.81 | $9.82 | 16843 |
| 2022-09-21 | 9.81 | $9.83 | 31695 |
| 2022-09-20 | 9.81 | $9.82 | 28896 |
| 2022-09-19 | 9.81 | $9.81 | 13752 |
| 2022-09-16 | 9.81 | $9.81 | 397 |
| 2022-09-15 | 9.81 | $9.82 | 511 |
| 2022-09-14 | 9.81 | $9.81 | — |
| 2022-09-13 | 9.81 | $9.81 | 226828 |
| 2022-09-12 | 9.81 | $9.81 | 2534 |
| 2022-09-09 | 9.81 | $9.81 | 1097 |
| 2022-09-08 | 9.81 | $9.81 | 62642 |
| 2022-09-07 | 9.81 | $9.80 | 1 |
| 2022-09-06 | 9.82 | $9.80 | 77332 |
| 2022-09-02 | 9.82 | $9.81 | 11846 |
| 2022-09-01 | 9.82 | $9.81 | 5157 |
| 2022-08-31 | 9.82 | $9.82 | 8302 |
| 2022-08-30 | 9.82 | $9.82 | 34736 |
| 2022-08-29 | 9.82 | $9.82 | 7379 |
| 2022-08-26 | 9.82 | $9.82 | 1201 |
| 2022-08-25 | 9.82 | $9.82 | 15728 |
| 2022-08-24 | 9.82 | $9.82 | 11867 |
| 2022-08-23 | 9.82 | $9.82 | 319177 |
| 2022-08-22 | 9.82 | $9.81 | 319147 |
| 2022-08-19 | 9.82 | $9.82 | 1388 |
| 2022-08-18 | 9.82 | $9.82 | 1.1M |
| 2022-08-17 | 9.82 | $9.83 | 16802 |
| 2022-08-16 | 9.82 | $9.83 | 3005 |
| 2022-08-15 | 9.82 | $9.83 | 48786 |
| 2022-08-12 | 9.82 | $9.82 | 52 |
| 2022-08-11 | 9.82 | $9.82 | 546 |
| 2022-08-10 | 9.82 | $9.82 | 19121 |
| 2022-08-09 | 9.82 | $9.82 | 6870 |
| 2022-08-08 | 9.82 | $9.82 | 4355 |
| 2022-08-05 | 9.81 | $9.82 | — |
| 2022-08-04 | 9.81 | $9.82 | 20 |
| 2022-08-03 | 9.81 | $9.82 | 13784 |
| 2022-08-02 | 9.81 | $9.84 | 4161 |
| 2022-08-01 | 9.81 | $9.83 | 8687 |
| 2022-07-29 | 9.80 | $9.81 | 418096 |
| 2022-07-28 | 9.80 | $9.81 | 195692 |
| 2022-07-27 | 9.80 | $9.81 | 334051 |
| 2022-07-26 | 9.80 | $9.81 | 11798 |
| 2022-07-25 | 9.80 | $9.81 | 264 |
| 2022-07-22 | 9.80 | $9.82 | 16623 |
| 2022-07-21 | 9.79 | $9.80 | 32750 |
| 2022-07-20 | 9.79 | $9.82 | 6142 |
| 2022-07-19 | 9.79 | $9.79 | 61114 |
| 2022-07-18 | 9.79 | $9.79 | 648 |
| 2022-07-15 | 9.79 | $9.79 | 189713 |
| 2022-07-14 | 9.79 | $9.79 | 32066 |
| 2022-07-13 | 9.79 | $9.80 | 285 |
| 2022-07-12 | 9.79 | $9.79 | 7811 |
| 2022-07-11 | 9.79 | $9.79 | 579 |
| 2022-07-08 | 9.79 | $9.80 | 157 |
| 2022-07-07 | 9.78 | $9.80 | 327 |
| 2022-07-06 | 9.78 | $9.80 | 500 |
| 2022-07-05 | 9.78 | $9.78 | 37826 |
| 2022-07-01 | 9.78 | $9.78 | 172 |
| 2022-06-30 | 9.78 | $9.78 | 48825 |
| 2022-06-29 | 9.78 | $9.79 | 6481 |
| 2022-06-28 | 9.78 | $9.79 | 16281 |
| 2022-06-27 | 9.78 | $9.80 | 1551 |
| 2022-06-24 | 9.78 | $9.78 | 334 |
| 2022-06-23 | 9.78 | $9.79 | 276 |
| 2022-06-22 | 9.77 | $9.77 | 601 |
| 2022-06-21 | 9.78 | $9.77 | 665 |
| 2022-06-17 | 9.78 | $9.79 | 111 |
| 2022-06-16 | 9.77 | $9.77 | 48124 |
| 2022-06-15 | 9.77 | $9.77 | 29593 |
| 2022-06-14 | 9.77 | $9.77 | 82845 |
| 2022-06-13 | 9.77 | $9.77 | 188437 |
| 2022-06-10 | 9.77 | $9.79 | 1398 |
| 2022-06-09 | 9.77 | $9.77 | 29147 |
| 2022-06-08 | 9.77 | $9.79 | 764 |
| 2022-06-07 | 9.77 | $9.80 | 872 |
| 2022-06-06 | 9.76 | $9.77 | 794 |
| 2022-06-03 | 9.76 | $9.78 | 1498 |
| 2022-06-02 | 9.76 | $9.77 | 881 |
| 2022-06-01 | 9.76 | $9.77 | 7320 |
| 2022-05-31 | 9.76 | $9.76 | 2536 |
| 2022-05-27 | 9.76 | $9.76 | 386323 |
| 2022-05-26 | 9.76 | $9.76 | 308 |
| 2022-05-25 | 9.77 | $9.76 | 12372 |
| 2022-05-24 | 9.77 | $9.76 | 1397 |
| 2022-05-23 | 9.77 | $9.76 | 955 |
| 2022-05-20 | 9.77 | $9.76 | 20 |
| 2022-05-19 | 9.77 | $9.76 | 33852 |
| 2022-05-18 | 9.77 | $9.76 | 19520 |
| 2022-05-17 | 9.78 | $9.75 | 507 |
| 2022-05-16 | 9.78 | $9.75 | 4364 |
| 2022-05-13 | 9.78 | $9.75 | 532 |
| 2022-05-12 | 9.79 | $9.75 | 63721 |
| 2022-05-11 | 9.79 | $9.77 | 29153 |
| 2022-05-10 | 9.79 | $9.79 | 20 |
| 2022-05-09 | 9.79 | $9.79 | 7718 |
| 2022-05-06 | 9.79 | $9.80 | — |
| 2022-05-05 | 9.79 | $9.80 | 1165 |
| 2022-05-04 | 9.79 | $9.80 | 2456 |
| 2022-05-03 | 9.79 | $9.79 | 3795 |
| 2022-05-02 | 9.79 | $9.79 | 13901 |
| 2022-04-29 | 9.79 | $9.81 | 45506 |
| 2022-04-28 | 9.79 | $9.79 | 101569 |
| 2022-04-27 | 9.78 | $9.79 | 121113 |
| 2022-04-26 | 9.78 | $9.79 | 704 |
| 2022-04-25 | 9.78 | $9.80 | 11712 |
| 2022-04-22 | 9.78 | $9.80 | 10795 |
| 2022-04-21 | 9.78 | $9.77 | 35941 |
| 2022-04-20 | 9.78 | $9.77 | 13850 |
| 2022-04-19 | 9.78 | $9.78 | 34401 |
| 2022-04-18 | 9.78 | $9.77 | 56472 |
| 2022-04-14 | 9.78 | $9.81 | 10013 |
| 2022-04-13 | 9.77 | $9.80 | 3115 |
| 2022-04-12 | 9.77 | $9.77 | 5656 |
| 2022-04-11 | 9.77 | $9.79 | 689 |
| 2022-04-08 | 9.77 | $9.77 | 10643 |
| 2022-04-07 | 9.77 | $9.78 | 156284 |
| 2022-04-06 | 9.77 | $9.78 | 442159 |
| 2022-04-05 | 9.77 | $9.78 | 5755 |
| 2022-04-04 | 9.76 | $9.76 | 23996 |
| 2022-04-01 | 9.76 | $9.78 | 7323 |
| 2022-03-31 | 9.76 | $9.75 | 60754 |
| 2022-03-30 | 9.76 | $9.75 | 550 |
| 2022-03-29 | 9.76 | $9.76 | 200474 |
| 2022-03-28 | 9.76 | $9.78 | 42 |
| 2022-03-25 | 9.76 | $9.78 | 5878 |
| 2022-03-24 | 9.76 | $9.76 | 821682 |
| 2022-03-23 | 9.76 | $9.80 | 3446 |
| 2022-03-22 | 9.75 | $9.75 | 17012 |
| 2022-03-21 | 9.75 | $9.76 | 19115 |
| 2022-03-18 | 9.75 | $9.76 | — |
| 2022-03-17 | 9.75 | $9.76 | 357076 |
| 2022-03-16 | 9.75 | $9.76 | 18386 |
| 2022-03-15 | 9.75 | $9.77 | 166528 |
| 2022-03-14 | 9.74 | $9.76 | 18173 |
| 2022-03-11 | 9.74 | $9.76 | 9118 |
| 2022-03-10 | 9.74 | $9.74 | 16096 |
| 2022-03-09 | 9.74 | $9.74 | 3229 |
| 2022-03-08 | 9.74 | $9.76 | 2 |
| 2022-03-07 | 9.74 | $9.76 | 116689 |
| 2022-03-04 | 9.74 | $9.74 | 2768 |
| 2022-03-03 | 9.75 | $9.74 | 18535 |
| 2022-03-02 | 9.75 | $9.75 | 100831 |
| 2022-03-01 | 9.75 | $9.75 | 28435 |
| 2022-02-28 | 9.76 | $9.73 | 128958 |
| 2022-02-25 | 9.77 | $9.72 | 7771 |
| 2022-02-24 | 9.77 | $9.72 | 6113 |
| 2022-02-23 | 9.78 | $9.72 | 51856 |
| 2022-02-22 | 9.79 | $9.72 | 25196 |
| 2022-02-18 | 9.80 | $9.72 | 2017 |
| 2022-02-17 | 9.82 | $9.73 | 2832 |
| 2022-02-16 | 9.83 | $9.73 | 1411 |
| 2022-02-15 | 9.84 | $9.72 | 59194 |
| 2022-02-14 | 9.85 | $9.73 | 33014 |
| 2022-02-11 | 9.87 | $9.73 | 464920 |
| 2022-02-10 | 9.88 | $9.91 | 11388 |
| 2022-02-09 | 9.88 | $9.90 | — |
| 2022-02-08 | 9.87 | $9.90 | 100358 |
| 2022-02-07 | 9.87 | $9.88 | 31310 |
| 2022-02-04 | 9.87 | $9.87 | 9441 |
| 2022-02-03 | 9.87 | $9.87 | 6279 |
| 2022-02-02 | 9.87 | $9.89 | 1303 |
| 2022-02-01 | 9.86 | $9.90 | 108188 |
| 2022-01-31 | 9.86 | $9.87 | 26422 |
| 2022-01-28 | 9.86 | $9.84 | 9529 |
| 2022-01-27 | 9.86 | $9.91 | 104480 |
| 2022-01-26 | 9.85 | $9.80 | 109336 |
| 2022-01-25 | 9.85 | $9.87 | 8481 |
| 2022-01-24 | 9.85 | $9.85 | 11729 |
| 2022-01-21 | 9.85 | $9.95 | 880770 |
| 2022-01-20 | 9.84 | $9.88 | 106600 |
| 2022-01-19 | 9.83 | $9.84 | 7 |
| 2022-01-18 | 9.83 | $9.84 | 1311 |
| 2022-01-14 | 9.83 | $9.86 | 22854 |
| 2022-01-13 | 9.83 | $9.86 | 1817 |
| 2022-01-12 | 9.82 | $9.83 | 18430 |
| 2022-01-11 | 9.82 | $9.84 | 2206 |
| 2022-01-10 | 9.82 | $9.83 | 14678 |
| 2022-01-07 | 9.82 | $9.82 | 4898 |
| 2022-01-06 | 9.82 | $9.86 | 148 |
| 2022-01-05 | 9.82 | $9.86 | 139 |
| 2022-01-04 | 9.81 | $9.85 | 1811 |
| 2022-01-03 | 9.81 | $9.80 | 119358 |
| 2021-12-31 | 9.82 | $9.76 | 101227 |
| 2021-12-30 | 9.82 | $9.76 | 38527 |
| 2021-12-29 | 9.83 | $9.80 | 58076 |
| 2021-12-28 | 9.84 | $9.81 | 530602 |
| 2021-12-27 | 9.84 | $9.80 | 30251 |
| 2021-12-23 | 9.85 | $9.83 | 37 |
| 2021-12-22 | 9.85 | $9.83 | 20140 |
| 2021-12-21 | 9.85 | $9.82 | 697 |
| 2021-12-20 | 9.85 | $9.81 | 3777 |
| 2021-12-17 | 9.85 | $9.93 | 108034 |
| 2021-12-16 | 9.84 | $9.81 | 1303 |
| 2021-12-15 | 9.84 | $9.80 | 9838 |
| 2021-12-14 | 9.85 | $9.80 | 39514 |
| 2021-12-13 | 9.85 | $9.84 | 5897 |
| 2021-12-10 | 9.85 | $9.87 | 3068 |
| 2021-12-09 | 9.84 | $9.91 | 25106 |
| 2021-12-08 | 9.83 | $9.87 | 2816 |
| 2021-12-07 | 9.82 | $9.91 | 198018 |
| 2021-12-06 | 9.81 | $9.90 | 532775 |
| 2021-12-03 | 9.80 | $9.88 | 2.4M |
| 2021-12-02 | 9.79 | $9.90 | 1.1M |
| 2021-12-01 | 9.77 | $9.89 | 4.3M |
| 2021-11-30 | 9.76 | $9.78 | 139548 |
| 2021-11-29 | 9.75 | $9.74 | 20551 |
| 2021-11-26 | 9.75 | $9.79 | 42238 |
| 2021-11-24 | 9.75 | $9.80 | 321547 |
| 2021-11-23 | 9.74 | $9.75 | 955 |
| 2021-11-22 | 9.74 | $9.77 | 25 |
| 2021-11-19 | 9.74 | $9.77 | 495 |
| 2021-11-18 | 9.73 | $9.76 | 78 |
| 2021-11-17 | 9.73 | $9.76 | 480 |
| 2021-11-16 | 9.73 | $9.76 | 3809 |
| 2021-11-15 | 9.72 | $9.76 | 12165 |
| 2021-11-12 | 9.72 | $9.73 | 6539 |
| 2021-11-11 | 9.72 | $9.72 | 921 |
| 2021-11-10 | 9.72 | $9.72 | 1820 |
| 2021-11-09 | 9.72 | $9.72 | 4751 |
| 2021-11-08 | 9.72 | $9.71 | 28344 |
| 2021-11-05 | 9.72 | $9.70 | 37737 |
| 2021-11-04 | 9.72 | $9.71 | 1448 |
| 2021-11-03 | 9.73 | $9.71 | 14984 |
| 2021-11-02 | 9.73 | $9.71 | 34841 |
| 2021-11-01 | 9.73 | $9.72 | 290419 |
| 2021-10-29 | 9.73 | $9.75 | 13165 |
| 2021-10-28 | 9.73 | $9.71 | — |
| 2021-10-27 | 9.74 | $9.71 | 6355 |
| 2021-10-26 | 9.74 | $9.71 | 1836 |
| 2021-10-25 | 9.74 | $9.75 | 970 |
| 2021-10-22 | 9.74 | $9.73 | 543 |
| 2021-10-21 | 9.75 | $9.73 | 4388 |
| 2021-10-20 | 9.75 | $9.74 | 17 |
| 2021-10-19 | 9.75 | $9.74 | 3 |
| 2021-10-18 | 9.75 | $9.74 | 5 |
| 2021-10-15 | 9.75 | $9.74 | 5 |
| 2021-10-14 | 9.75 | $9.74 | — |
| 2021-10-13 | 9.75 | $9.74 | — |
| 2021-10-12 | 9.74 | $9.74 | 1760 |
| 2021-10-11 | 9.74 | $9.75 | 639 |
| 2021-10-08 | 9.74 | $9.75 | 1657 |
| 2021-10-07 | 9.74 | $9.77 | 5 |
| 2021-10-06 | 9.74 | $9.77 | 22932 |
| 2021-10-05 | 9.73 | $9.75 | 1055 |
| 2021-10-04 | 9.73 | $9.76 | 6589 |
| 2021-10-01 | 9.72 | $9.85 | 59244 |
| 2021-09-30 | 9.71 | $9.69 | 59382 |
| 2021-09-29 | 9.71 | $9.73 | 1795 |
| 2021-09-28 | 9.71 | $9.73 | 1194 |
| 2021-09-27 | 9.70 | $9.73 | 15 |
| 2021-09-24 | 9.70 | $9.73 | 295 |
| 2021-09-23 | 9.69 | $9.70 | 452192 |
| 2021-09-22 | 9.69 | $9.70 | 366487 |
| 2021-09-21 | 9.69 | $9.67 | — |
| 2021-09-20 | 9.69 | $9.67 | 30684 |
| 2021-09-17 | 9.68 | $9.74 | 5 |
| 2021-09-16 | 9.68 | $9.74 | 6 |
| 2021-09-15 | 9.67 | $9.74 | 10886 |
| 2021-09-14 | 9.66 | $9.70 | 15185 |
| 2021-09-13 | 9.66 | $9.68 | 2329 |
| 2021-09-10 | 9.65 | $9.70 | 19547 |
| 2021-09-09 | 9.65 | $9.69 | 5434 |
| 2021-09-08 | 9.64 | $9.67 | 8 |
| 2021-09-07 | 9.64 | $9.67 | 1658 |
| 2021-09-03 | 9.64 | $9.66 | 2494 |
| 2021-09-02 | 9.63 | $9.62 | 5175 |
| 2021-09-01 | 9.64 | $9.63 | 15839 |
| 2021-08-31 | 9.64 | $9.68 | 59094 |
| 2021-08-30 | 9.64 | $9.61 | 2 |
| 2021-08-27 | 9.64 | $9.61 | 17262 |
| 2021-08-26 | 9.64 | $9.64 | 12638 |
| 2021-08-25 | 9.65 | $9.63 | 5013 |
| 2021-08-24 | 9.65 | $9.62 | 2299 |
| 2021-08-23 | 9.65 | $9.62 | 511 |
| 2021-08-20 | 9.66 | $9.62 | 618 |
| 2021-08-19 | 9.66 | $9.65 | 1 |
| 2021-08-18 | 9.66 | $9.65 | — |
| 2021-08-17 | 9.66 | $9.65 | 52623 |
| 2021-08-16 | 9.66 | $9.63 | 694328 |
| 2021-08-13 | 9.67 | $9.65 | 30000 |
| 2021-08-12 | 9.67 | $9.65 | — |
| 2021-08-11 | 9.67 | $9.65 | 8233 |
| 2021-08-10 | 9.67 | $9.66 | — |
| 2021-08-09 | 9.67 | $9.66 | — |
| 2021-08-06 | 9.67 | $9.66 | 4811 |
| 2021-08-05 | 9.67 | $9.80 | 5220 |
| 2021-08-04 | 9.65 | $9.65 | 6095 |
| 2021-08-03 | 9.66 | $9.69 | 10074 |
| 2021-08-02 | 9.65 | $9.65 | 15194 |
| 2021-07-30 | 9.65 | $9.69 | 8038 |
| 2021-07-29 | 9.65 | $9.64 | 425 |
| 2021-07-28 | 9.65 | $9.64 | 4424 |
| 2021-07-27 | 9.65 | $9.68 | 11025 |
| 2021-07-26 | 9.65 | $9.64 | 100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.43
2024-03-22
Close Price
$10.45
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.62
Average
10.06
Maximum
10.77
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-03-22 | 10.43 | $10.45 | — |
| 2024-03-21 | 10.43 | $10.45 | — |
| 2024-03-20 | 10.43 | $10.45 | — |
| 2024-03-19 | 10.43 | $10.45 | — |
| 2024-03-18 | 10.43 | $10.45 | — |
| 2024-03-15 | 10.43 | $10.45 | — |
| 2024-03-14 | 10.43 | $10.45 | — |
| 2024-03-13 | 10.44 | $10.45 | — |
| 2024-03-12 | 10.44 | $10.45 | — |
| 2024-03-11 | 10.44 | $10.45 | — |
| 2024-03-08 | 10.44 | $10.45 | — |
| 2024-03-07 | 10.45 | $10.45 | — |
| 2024-03-06 | 10.45 | $10.45 | — |
| 2024-03-05 | 10.46 | $10.45 | — |
| 2024-03-04 | 10.46 | $10.45 | — |
| 2024-03-01 | 10.47 | $10.45 | — |
| 2024-02-29 | 10.48 | $10.45 | — |
| 2024-02-28 | 10.50 | $10.45 | — |
| 2024-02-27 | 10.51 | $10.45 | — |
| 2024-02-26 | 10.53 | $10.45 | — |
| 2024-02-23 | 10.55 | $10.45 | 37960 |
| 2024-02-22 | 10.57 | $10.45 | — |
| 2024-02-21 | 10.60 | $10.45 | 147 |
| 2024-02-20 | 10.63 | $10.63 | 1321 |
| 2024-02-16 | 10.63 | $10.60 | 2148 |
| 2024-02-15 | 10.63 | $10.58 | 29213 |
| 2024-02-14 | 10.64 | $10.62 | — |
| 2024-02-13 | 10.64 | $10.62 | 250 |
| 2024-02-12 | 10.64 | $10.67 | — |
| 2024-02-09 | 10.63 | $10.67 | — |
| 2024-02-08 | 10.62 | $10.67 | 201 |
| 2024-02-07 | 10.61 | $10.60 | — |
| 2024-02-06 | 10.61 | $10.60 | 285 |
| 2024-02-05 | 10.61 | $10.60 | 2618 |
| 2024-02-02 | 10.61 | $10.60 | — |
| 2024-02-01 | 10.62 | $10.60 | — |
| 2024-01-31 | 10.62 | $10.60 | — |
| 2024-01-30 | 10.62 | $10.60 | — |
| 2024-01-29 | 10.62 | $10.60 | 1156 |
| 2024-01-26 | 10.62 | $10.61 | — |
| 2024-01-25 | 10.62 | $10.61 | — |
| 2024-01-24 | 10.62 | $10.61 | 847 |
| 2024-01-23 | 10.62 | $10.62 | 1312 |
| 2024-01-22 | 10.62 | $10.67 | 442 |
| 2024-01-19 | 10.60 | $10.61 | 3555 |
| 2024-01-18 | 10.60 | $10.63 | — |
| 2024-01-17 | 10.59 | $10.63 | 3610 |
| 2024-01-16 | 10.58 | $10.68 | 775 |
| 2024-01-12 | 10.56 | $10.58 | — |
| 2024-01-11 | 10.55 | $10.58 | — |
| 2024-01-10 | 10.55 | $10.58 | 6937 |
| 2024-01-09 | 10.54 | $10.54 | — |
| 2024-01-08 | 10.54 | $10.54 | — |
| 2024-01-05 | 10.54 | $10.54 | — |
| 2024-01-04 | 10.55 | $10.54 | 379263 |
| 2024-01-03 | 10.55 | $10.59 | — |
| 2024-01-02 | 10.54 | $10.59 | — |
| 2023-12-29 | 10.53 | $10.59 | 348 |
| 2023-12-28 | 10.52 | $10.55 | 631 |
| 2023-12-27 | 10.51 | $10.54 | 1061 |
| 2023-12-26 | 10.51 | $10.49 | — |
| 2023-12-22 | 10.51 | $10.49 | 320 |
| 2023-12-21 | 10.52 | $10.48 | 261 |
| 2023-12-20 | 10.53 | $10.48 | 5010 |
| 2023-12-19 | 10.55 | $10.56 | 9201 |
| 2023-12-18 | 10.54 | $10.56 | 2855 |
| 2023-12-15 | 10.54 | $10.56 | 100 |
| 2023-12-14 | 10.54 | $10.56 | 10917 |
| 2023-12-13 | 10.54 | $10.51 | 12511 |
| 2023-12-12 | 10.54 | $10.52 | 100 |
| 2023-12-11 | 10.55 | $10.52 | — |
| 2023-12-08 | 10.56 | $10.52 | 168 |
| 2023-12-07 | 10.57 | $10.52 | 268 |
| 2023-12-06 | 10.58 | $10.52 | — |
| 2023-12-05 | 10.59 | $10.52 | 646 |
| 2023-12-04 | 10.60 | $10.65 | — |
| 2023-12-01 | 10.59 | $10.65 | 213 |
| 2023-11-30 | 10.58 | $10.52 | 454 |
| 2023-11-29 | 10.59 | $10.53 | — |
| 2023-11-28 | 10.61 | $10.53 | 631 |
| 2023-11-27 | 10.62 | $10.64 | 5248 |
| 2023-11-24 | 10.62 | $10.52 | 797 |
| 2023-11-22 | 10.63 | $10.52 | 429 |
| 2023-11-21 | 10.66 | $10.62 | 547 |
| 2023-11-20 | 10.66 | $10.67 | — |
| 2023-11-17 | 10.65 | $10.67 | — |
| 2023-11-16 | 10.64 | $10.67 | — |
| 2023-11-15 | 10.63 | $10.67 | 11012 |
| 2023-11-14 | 10.62 | $10.60 | 9741 |
| 2023-11-13 | 10.62 | $10.72 | 1047 |
| 2023-11-10 | 10.59 | $10.81 | 6921 |
| 2023-11-09 | 10.55 | $10.52 | 6809 |
| 2023-11-08 | 10.55 | $10.59 | 6418 |
| 2023-11-07 | 10.54 | $10.52 | 3042 |
| 2023-11-06 | 10.55 | $10.54 | 2747 |
| 2023-11-03 | 10.55 | $10.43 | 1403 |
| 2023-11-02 | 10.57 | $10.54 | 6925 |
| 2023-11-01 | 10.57 | $10.51 | 601 |
| 2023-10-31 | 10.59 | $10.51 | — |
| 2023-10-30 | 10.60 | $10.51 | 73349 |
| 2023-10-27 | 10.61 | $10.48 | 5995 |
| 2023-10-26 | 10.64 | $10.63 | 950 |
| 2023-10-25 | 10.63 | $10.58 | — |
| 2023-10-24 | 10.63 | $10.58 | 3160 |
| 2023-10-23 | 10.64 | $10.69 | — |
| 2023-10-20 | 10.62 | $10.69 | — |
| 2023-10-19 | 10.60 | $10.69 | — |
| 2023-10-18 | 10.57 | $10.69 | — |
| 2023-10-17 | 10.54 | $10.69 | 2795 |
| 2023-10-16 | 10.51 | $10.49 | 7566 |
| 2023-10-13 | 10.51 | $10.51 | 109281 |
| 2023-10-12 | 10.51 | $10.46 | 25000 |
| 2023-10-11 | 10.52 | $10.51 | — |
| 2023-10-10 | 10.51 | $10.51 | — |
| 2023-10-09 | 10.51 | $10.51 | 304 |
| 2023-10-06 | 10.51 | $10.45 | — |
| 2023-10-05 | 10.52 | $10.45 | 735 |
| 2023-10-04 | 10.53 | $10.62 | 795 |
| 2023-10-03 | 10.50 | $10.45 | 600 |
| 2023-10-02 | 10.51 | $10.45 | — |
| 2023-09-29 | 10.52 | $10.45 | — |
| 2023-09-28 | 10.53 | $10.45 | 5162 |
| 2023-09-27 | 10.54 | $10.60 | 303 |
| 2023-09-26 | 10.52 | $10.98 | 3120 |
| 2023-09-25 | 10.42 | $10.45 | — |
| 2023-09-22 | 10.42 | $10.45 | 722 |
| 2023-09-21 | 10.41 | $10.45 | — |
| 2023-09-20 | 10.40 | $10.45 | 2202 |
| 2023-09-19 | 10.39 | $10.48 | 3835 |
| 2023-09-18 | 10.37 | $10.45 | 3338 |
| 2023-09-15 | 10.35 | $10.43 | 23989 |
| 2023-09-14 | 10.34 | $10.35 | — |
| 2023-09-13 | 10.34 | $10.35 | — |
| 2023-09-12 | 10.34 | $10.35 | — |
| 2023-09-11 | 10.35 | $10.35 | — |
| 2023-09-08 | 10.35 | $10.35 | — |
| 2023-09-07 | 10.35 | $10.35 | — |
| 2023-09-06 | 10.36 | $10.35 | — |
| 2023-09-05 | 10.36 | $10.35 | — |
| 2023-09-01 | 10.37 | $10.35 | — |
| 2023-08-31 | 10.38 | $10.35 | — |
| 2023-08-30 | 10.38 | $10.35 | — |
| 2023-08-29 | 10.39 | $10.35 | — |
| 2023-08-28 | 10.41 | $10.35 | — |
| 2023-08-25 | 10.42 | $10.35 | — |
| 2023-08-24 | 10.44 | $10.35 | — |
| 2023-08-23 | 10.46 | $10.35 | — |
| 2023-08-22 | 10.48 | $10.35 | — |
| 2023-08-21 | 10.51 | $10.35 | — |
| 2023-08-18 | 10.54 | $10.35 | 100 |
| 2023-08-17 | 10.57 | $10.35 | — |
| 2023-08-16 | 10.61 | $10.35 | 100 |
| 2023-08-15 | 10.66 | $10.35 | — |
| 2023-08-14 | 10.71 | $10.35 | 222 |
| 2023-08-11 | 10.77 | $10.88 | 100 |
| 2023-08-10 | 10.73 | $10.88 | 100 |
| 2023-08-09 | 10.68 | $10.88 | — |
| 2023-08-08 | 10.62 | $10.88 | — |
| 2023-08-07 | 10.55 | $10.88 | — |
| 2023-08-04 | 10.47 | $10.88 | 1839 |
| 2023-08-03 | 10.37 | $10.41 | 1022 |
| 2023-08-02 | 10.36 | $10.34 | — |
| 2023-08-01 | 10.37 | $10.34 | — |
| 2023-07-31 | 10.37 | $10.34 | 362 |
| 2023-07-28 | 10.37 | $10.37 | 100 |
| 2023-07-27 | 10.37 | $10.37 | — |
| 2023-07-26 | 10.37 | $10.37 | 9813 |
| 2023-07-25 | 10.36 | $10.32 | 2761 |
| 2023-07-24 | 10.37 | $10.31 | — |
| 2023-07-21 | 10.38 | $10.31 | — |
| 2023-07-20 | 10.39 | $10.31 | 342 |
| 2023-07-19 | 10.40 | $10.40 | 53262 |
| 2023-07-18 | 10.39 | $10.44 | — |
| 2023-07-17 | 10.38 | $10.44 | 240 |
| 2023-07-14 | 10.36 | $10.35 | — |
| 2023-07-13 | 10.36 | $10.35 | — |
| 2023-07-12 | 10.35 | $10.35 | — |
| 2023-07-11 | 10.35 | $10.35 | 100 |
| 2023-07-10 | 10.34 | $10.35 | — |
| 2023-07-06 | 10.33 | $10.35 | 7170 |
| 2023-07-05 | 10.33 | $10.30 | 33330 |
| 2023-07-03 | 10.33 | $10.30 | — |
| 2023-06-30 | 10.33 | $10.30 | — |
| 2023-06-29 | 10.33 | $10.30 | — |
| 2023-06-28 | 10.33 | $10.30 | 9807 |
| 2023-06-27 | 10.33 | $10.59 | 265 |
| 2023-06-26 | 10.27 | $10.25 | — |
| 2023-06-23 | 10.27 | $10.25 | — |
| 2023-06-22 | 10.27 | $10.25 | — |
| 2023-06-21 | 10.27 | $10.25 | — |
| 2023-06-20 | 10.27 | $10.25 | 110149 |
| 2023-06-16 | 10.27 | $10.27 | — |
| 2023-06-15 | 10.27 | $10.27 | 246 |
| 2023-06-14 | 10.26 | $10.25 | — |
| 2023-06-13 | 10.26 | $10.25 | — |
| 2023-06-12 | 10.26 | $10.25 | 25302 |
| 2023-06-09 | 10.25 | $10.25 | 9392 |
| 2023-06-08 | 10.25 | $10.48 | 444 |
| 2023-06-07 | 10.20 | $10.45 | 1066 |
| 2023-06-06 | 10.14 | $10.14 | 602 |
| 2023-06-05 | 10.14 | $10.15 | 720 |
| 2023-06-02 | 10.14 | $10.13 | — |
| 2023-06-01 | 10.15 | $10.13 | — |
| 2023-05-31 | 10.15 | $10.13 | — |
| 2023-05-30 | 10.15 | $10.13 | 131 |
| 2023-05-26 | 10.16 | $10.13 | — |
| 2023-05-25 | 10.17 | $10.13 | 500 |
| 2023-05-24 | 10.17 | $10.13 | — |
| 2023-05-23 | 10.18 | $10.13 | — |
| 2023-05-19 | 10.19 | $10.13 | 213 |
| 2023-05-18 | 10.20 | $10.11 | — |
| 2023-05-17 | 10.22 | $10.11 | 104 |
| 2023-05-16 | 10.24 | $10.25 | — |
| 2023-05-15 | 10.23 | $10.25 | — |
| 2023-05-12 | 10.22 | $10.25 | — |
| 2023-05-11 | 10.21 | $10.25 | 1034 |
| 2023-05-10 | 10.20 | $10.25 | 208 |
| 2023-05-09 | 10.19 | $10.22 | 3251 |
| 2023-05-08 | 10.18 | $10.19 | — |
| 2023-05-05 | 10.17 | $10.19 | 623 |
| 2023-05-04 | 10.16 | $10.19 | 931 |
| 2023-05-03 | 10.15 | $10.20 | 9176 |
| 2023-05-02 | 10.14 | $10.11 | 3421 |
| 2023-05-01 | 10.15 | $10.14 | 455 |
| 2023-04-28 | 10.15 | $10.10 | 1228 |
| 2023-04-27 | 10.16 | $10.18 | 1920 |
| 2023-04-26 | 10.15 | $10.18 | 100 |
| 2023-04-25 | 10.14 | $10.15 | 1529 |
| 2023-04-24 | 10.14 | $10.16 | — |
| 2023-04-21 | 10.13 | $10.16 | 6613 |
| 2023-04-20 | 10.12 | $10.15 | 50000 |
| 2023-04-19 | 10.11 | $10.14 | 7665 |
| 2023-04-18 | 10.11 | $10.11 | 72011 |
| 2023-04-17 | 10.11 | $10.10 | 5870 |
| 2023-04-14 | 10.11 | $10.11 | 9984 |
| 2023-04-13 | 10.11 | $10.11 | — |
| 2023-04-12 | 10.11 | $10.11 | 11047 |
| 2023-04-11 | 10.10 | $10.10 | 1557 |
| 2023-04-10 | 10.10 | $10.11 | 11213 |
| 2023-04-06 | 10.10 | $10.07 | 140 |
| 2023-04-05 | 10.11 | $10.13 | 656 |
| 2023-04-04 | 10.11 | $10.16 | 511 |
| 2023-04-03 | 10.09 | $10.07 | 5269 |
| 2023-03-31 | 10.10 | $10.12 | — |
| 2023-03-30 | 10.09 | $10.12 | 3051 |
| 2023-03-29 | 10.09 | $10.08 | 307 |
| 2023-03-28 | 10.09 | $10.12 | — |
| 2023-03-27 | 10.08 | $10.12 | 451 |
| 2023-03-24 | 10.07 | $10.07 | 7848 |
| 2023-03-23 | 10.08 | $10.07 | 3513 |
| 2023-03-22 | 10.08 | $10.07 | 7286 |
| 2023-03-21 | 10.08 | $10.06 | 3200 |
| 2023-03-20 | 10.09 | $10.06 | 15151 |
| 2023-03-17 | 10.09 | $10.07 | 8286 |
| 2023-03-16 | 10.10 | $10.06 | 33359 |
| 2023-03-15 | 10.10 | $10.06 | 9971 |
| 2023-03-14 | 10.11 | $10.15 | 77309 |
| 2023-03-13 | 10.10 | $10.11 | 32844 |
| 2023-03-10 | 10.10 | $10.10 | 9496 |
| 2023-03-09 | 10.10 | $10.12 | 114 |
| 2023-03-08 | 10.10 | $10.08 | 6662 |
| 2023-03-07 | 10.10 | $10.09 | 520 |
| 2023-03-06 | 10.10 | $10.09 | 557 |
| 2023-03-03 | 10.10 | $10.08 | 1006 |
| 2023-03-02 | 10.11 | $10.09 | 16 |
| 2023-03-01 | 10.11 | $10.09 | 11895 |
| 2023-02-28 | 10.11 | $10.10 | 102374 |
| 2023-02-27 | 10.12 | $10.06 | 116890 |
| 2023-02-24 | 10.13 | $10.11 | 180289 |
| 2023-02-23 | 10.13 | $10.11 | 403480 |
| 2023-02-22 | 10.13 | $10.12 | 837426 |
| 2023-02-21 | 10.13 | $10.13 | 12733 |
| 2023-02-17 | 10.12 | $10.13 | 210669 |
| 2023-02-16 | 10.12 | $10.12 | 35139 |
| 2023-02-15 | 10.12 | $10.11 | 288171 |
| 2023-02-14 | 10.12 | $10.11 | 12789 |
| 2023-02-13 | 10.11 | $10.11 | 403 |
| 2023-02-10 | 10.11 | $10.11 | 60100 |
| 2023-02-09 | 10.11 | $10.10 | 191237 |
| 2023-02-08 | 10.11 | $10.11 | 1.2M |
| 2023-02-07 | 10.11 | $10.10 | 55968 |
| 2023-02-06 | 10.11 | $10.09 | 59832 |
| 2023-02-03 | 10.11 | $10.10 | 222 |
| 2023-02-02 | 10.10 | $10.10 | 132958 |
| 2023-02-01 | 10.10 | $10.09 | 652605 |
| 2023-01-31 | 10.10 | $10.10 | 200506 |
| 2023-01-30 | 10.10 | $10.09 | 200684 |
| 2023-01-27 | 10.10 | $10.09 | 101225 |
| 2023-01-26 | 10.09 | $10.09 | 269659 |
| 2023-01-25 | 10.09 | $10.08 | 399910 |
| 2023-01-24 | 10.09 | $10.09 | 2.2M |
| 2023-01-23 | 10.08 | $10.08 | 55643 |
| 2023-01-20 | 10.08 | $10.07 | 790951 |
| 2023-01-19 | 10.08 | $10.07 | 949805 |
| 2023-01-18 | 10.08 | $10.09 | 68656 |
| 2023-01-17 | 10.07 | $10.08 | 860668 |
| 2023-01-13 | 10.06 | $10.09 | 3105 |
| 2023-01-12 | 10.05 | $10.07 | 711952 |
| 2023-01-11 | 10.04 | $10.06 | 27381 |
| 2023-01-10 | 10.03 | $10.03 | 72622 |
| 2023-01-09 | 10.03 | $10.04 | 30840 |
| 2023-01-06 | 10.03 | $10.03 | 8504 |
| 2023-01-05 | 10.02 | $10.03 | 883273 |
| 2023-01-04 | 10.02 | $10.03 | 133635 |
| 2023-01-03 | 10.01 | $10.02 | 59217 |
| 2022-12-30 | 10.01 | $10.02 | 83192 |
| 2022-12-29 | 10.00 | $10.02 | 100385 |
| 2022-12-28 | 9.99 | $10.02 | 82964 |
| 2022-12-27 | 9.99 | $10.01 | 42682 |
| 2022-12-23 | 9.98 | $10.00 | 352695 |
| 2022-12-22 | 9.97 | $9.97 | 484 |
| 2022-12-21 | 9.97 | $9.96 | 110 |
| 2022-12-20 | 9.97 | $9.96 | 3242 |
| 2022-12-19 | 9.97 | $9.96 | 13298 |
| 2022-12-16 | 9.97 | $9.96 | 8608 |
| 2022-12-15 | 9.97 | $9.96 | 4227 |
| 2022-12-14 | 9.97 | $9.98 | 3361 |
| 2022-12-13 | 9.96 | $9.97 | 29921 |
| 2022-12-12 | 9.96 | $9.96 | 44542 |
| 2022-12-09 | 9.96 | $9.96 | 3008 |
| 2022-12-08 | 9.95 | $9.95 | 3702 |
| 2022-12-07 | 9.95 | $9.96 | 406773 |
| 2022-12-06 | 9.95 | $9.97 | 50969 |
| 2022-12-05 | 9.94 | $9.95 | 18232 |
| 2022-12-02 | 9.94 | $9.98 | 500002 |
| 2022-12-01 | 9.93 | $9.94 | 12869 |
| 2022-11-30 | 9.92 | $9.95 | 134145 |
| 2022-11-29 | 9.92 | $9.91 | 12 |
| 2022-11-28 | 9.92 | $9.91 | 755 |
| 2022-11-25 | 9.92 | $9.91 | 2 |
| 2022-11-23 | 9.92 | $9.91 | — |
| 2022-11-22 | 9.92 | $9.91 | — |
| 2022-11-21 | 9.92 | $9.91 | 299 |
| 2022-11-18 | 9.92 | $9.89 | 33 |
| 2022-11-17 | 9.93 | $9.89 | 543 |
| 2022-11-16 | 9.93 | $9.91 | 193 |
| 2022-11-15 | 9.94 | $9.89 | 278548 |
| 2022-11-14 | 9.94 | $9.92 | 101 |
| 2022-11-11 | 9.94 | $9.94 | 554 |
| 2022-11-10 | 9.94 | $9.94 | 170 |
| 2022-11-09 | 9.94 | $9.94 | 740 |
| 2022-11-08 | 9.93 | $9.94 | 1615 |
| 2022-11-07 | 9.93 | $9.94 | 2007 |
| 2022-11-04 | 9.92 | $9.94 | 244768 |
| 2022-11-03 | 9.92 | $9.92 | 1661 |
| 2022-11-02 | 9.91 | $9.92 | 47195 |
| 2022-11-01 | 9.91 | $9.92 | 2400 |
| 2022-10-31 | 9.91 | $9.92 | 1 |
| 2022-10-28 | 9.90 | $9.92 | — |
| 2022-10-27 | 9.89 | $9.92 | 5700 |
| 2022-10-26 | 9.88 | $9.90 | 239 |
| 2022-10-25 | 9.88 | $9.90 | 51205 |
| 2022-10-24 | 9.87 | $9.90 | 20533 |
| 2022-10-21 | 9.86 | $9.87 | 37259 |
| 2022-10-20 | 9.86 | $9.86 | 193 |
| 2022-10-19 | 9.86 | $9.87 | 11594 |
| 2022-10-18 | 9.85 | $9.88 | 261434 |
| 2022-10-17 | 9.85 | $9.86 | 9959 |
| 2022-10-14 | 9.84 | $9.85 | 189 |
| 2022-10-13 | 9.84 | $9.85 | 110229 |
| 2022-10-12 | 9.84 | $9.84 | 1189 |
| 2022-10-11 | 9.84 | $9.84 | 46028 |
| 2022-10-10 | 9.84 | $9.85 | 22038 |
| 2022-10-07 | 9.83 | $9.85 | 803 |
| 2022-10-06 | 9.83 | $9.84 | 5672 |
| 2022-10-05 | 9.82 | $9.84 | 130345 |
| 2022-10-04 | 9.82 | $9.83 | 12404 |
| 2022-10-03 | 9.82 | $9.83 | 31805 |
| 2022-09-30 | 9.82 | $9.82 | 166399 |
| 2022-09-29 | 9.82 | $9.81 | 118865 |
| 2022-09-28 | 9.82 | $9.83 | 3135 |
| 2022-09-27 | 9.81 | $9.80 | 140990 |
| 2022-09-26 | 9.82 | $9.82 | 6353 |
| 2022-09-23 | 9.82 | $9.82 | 5926 |
| 2022-09-22 | 9.82 | $9.82 | 16843 |
| 2022-09-21 | 9.82 | $9.83 | 31695 |
| 2022-09-20 | 9.81 | $9.82 | 28896 |
| 2022-09-19 | 9.81 | $9.81 | 13752 |
| 2022-09-16 | 9.81 | $9.81 | 397 |
| 2022-09-15 | 9.81 | $9.82 | 511 |
| 2022-09-14 | 9.81 | $9.81 | — |
| 2022-09-13 | 9.81 | $9.81 | 226828 |
| 2022-09-12 | 9.81 | $9.81 | 2534 |
| 2022-09-09 | 9.81 | $9.81 | 1097 |
| 2022-09-08 | 9.81 | $9.81 | 62642 |
| 2022-09-07 | 9.81 | $9.80 | 1 |
| 2022-09-06 | 9.82 | $9.80 | 77332 |
| 2022-09-02 | 9.82 | $9.81 | 11846 |
| 2022-09-01 | 9.82 | $9.81 | 5157 |
| 2022-08-31 | 9.82 | $9.82 | 8302 |
| 2022-08-30 | 9.82 | $9.82 | 34736 |
| 2022-08-29 | 9.82 | $9.82 | 7379 |
| 2022-08-26 | 9.82 | $9.82 | 1201 |
| 2022-08-25 | 9.82 | $9.82 | 15728 |
| 2022-08-24 | 9.82 | $9.82 | 11867 |
| 2022-08-23 | 9.83 | $9.82 | 319177 |
| 2022-08-22 | 9.83 | $9.81 | 319147 |
| 2022-08-19 | 9.83 | $9.82 | 1388 |
| 2022-08-18 | 9.83 | $9.82 | 1.1M |
| 2022-08-17 | 9.83 | $9.83 | 16802 |
| 2022-08-16 | 9.83 | $9.83 | 3005 |
| 2022-08-15 | 9.83 | $9.83 | 48786 |
| 2022-08-12 | 9.82 | $9.82 | 52 |
| 2022-08-11 | 9.82 | $9.82 | 546 |
| 2022-08-10 | 9.82 | $9.82 | 19121 |
| 2022-08-09 | 9.82 | $9.82 | 6870 |
| 2022-08-08 | 9.82 | $9.82 | 4355 |
| 2022-08-05 | 9.82 | $9.82 | — |
| 2022-08-04 | 9.82 | $9.82 | 20 |
| 2022-08-03 | 9.82 | $9.82 | 13784 |
| 2022-08-02 | 9.82 | $9.84 | 4161 |
| 2022-08-01 | 9.81 | $9.83 | 8687 |
| 2022-07-29 | 9.81 | $9.81 | 418096 |
| 2022-07-28 | 9.81 | $9.81 | 195692 |
| 2022-07-27 | 9.81 | $9.81 | 334051 |
| 2022-07-26 | 9.81 | $9.81 | 11798 |
| 2022-07-25 | 9.81 | $9.81 | 264 |
| 2022-07-22 | 9.80 | $9.82 | 16623 |
| 2022-07-21 | 9.80 | $9.80 | 32750 |
| 2022-07-20 | 9.80 | $9.82 | 6142 |
| 2022-07-19 | 9.79 | $9.79 | 61114 |
| 2022-07-18 | 9.79 | $9.79 | 648 |
| 2022-07-15 | 9.79 | $9.79 | 189713 |
| 2022-07-14 | 9.79 | $9.79 | 32066 |
| 2022-07-13 | 9.79 | $9.80 | 285 |
| 2022-07-12 | 9.79 | $9.79 | 7811 |
| 2022-07-11 | 9.79 | $9.79 | 579 |
| 2022-07-08 | 9.79 | $9.80 | 157 |
| 2022-07-07 | 9.79 | $9.80 | 327 |
| 2022-07-06 | 9.79 | $9.80 | 500 |
| 2022-07-05 | 9.78 | $9.78 | 37826 |
| 2022-07-01 | 9.78 | $9.78 | 172 |
| 2022-06-30 | 9.78 | $9.78 | 48825 |
| 2022-06-29 | 9.78 | $9.79 | 6481 |
| 2022-06-28 | 9.78 | $9.79 | 16281 |
| 2022-06-27 | 9.78 | $9.80 | 1551 |
| 2022-06-24 | 9.78 | $9.78 | 334 |
| 2022-06-23 | 9.78 | $9.79 | 276 |
| 2022-06-22 | 9.77 | $9.77 | 601 |
| 2022-06-21 | 9.78 | $9.77 | 665 |
| 2022-06-17 | 9.78 | $9.79 | 111 |
| 2022-06-16 | 9.77 | $9.77 | 48124 |
| 2022-06-15 | 9.77 | $9.77 | 29593 |
| 2022-06-14 | 9.77 | $9.77 | 82845 |
| 2022-06-13 | 9.77 | $9.77 | 188437 |
| 2022-06-10 | 9.78 | $9.79 | 1398 |
| 2022-06-09 | 9.77 | $9.77 | 29147 |
| 2022-06-08 | 9.77 | $9.79 | 764 |
| 2022-06-07 | 9.77 | $9.80 | 872 |
| 2022-06-06 | 9.76 | $9.77 | 794 |
| 2022-06-03 | 9.76 | $9.78 | 1498 |
| 2022-06-02 | 9.76 | $9.77 | 881 |
| 2022-06-01 | 9.76 | $9.77 | 7320 |
| 2022-05-31 | 9.76 | $9.76 | 2536 |
| 2022-05-27 | 9.76 | $9.76 | 386323 |
| 2022-05-26 | 9.76 | $9.76 | 308 |
| 2022-05-25 | 9.76 | $9.76 | 12372 |
| 2022-05-24 | 9.76 | $9.76 | 1397 |
| 2022-05-23 | 9.76 | $9.76 | 955 |
| 2022-05-20 | 9.76 | $9.76 | 20 |
| 2022-05-19 | 9.77 | $9.76 | 33852 |
| 2022-05-18 | 9.77 | $9.76 | 19520 |
| 2022-05-17 | 9.77 | $9.75 | 507 |
| 2022-05-16 | 9.77 | $9.75 | 4364 |
| 2022-05-13 | 9.78 | $9.75 | 532 |
| 2022-05-12 | 9.79 | $9.75 | 63721 |
| 2022-05-11 | 9.79 | $9.77 | 29153 |
| 2022-05-10 | 9.80 | $9.79 | 20 |
| 2022-05-09 | 9.80 | $9.79 | 7718 |
| 2022-05-06 | 9.80 | $9.80 | — |
| 2022-05-05 | 9.80 | $9.80 | 1165 |
| 2022-05-04 | 9.80 | $9.80 | 2456 |
| 2022-05-03 | 9.79 | $9.79 | 3795 |
| 2022-05-02 | 9.79 | $9.79 | 13901 |
| 2022-04-29 | 9.79 | $9.81 | 45506 |
| 2022-04-28 | 9.79 | $9.79 | 101569 |
| 2022-04-27 | 9.79 | $9.79 | 121113 |
| 2022-04-26 | 9.79 | $9.79 | 704 |
| 2022-04-25 | 9.79 | $9.80 | 11712 |
| 2022-04-22 | 9.78 | $9.80 | 10795 |
| 2022-04-21 | 9.78 | $9.77 | 35941 |
| 2022-04-20 | 9.78 | $9.77 | 13850 |
| 2022-04-19 | 9.78 | $9.78 | 34401 |
| 2022-04-18 | 9.78 | $9.77 | 56472 |
| 2022-04-14 | 9.78 | $9.81 | 10013 |
| 2022-04-13 | 9.78 | $9.80 | 3115 |
| 2022-04-12 | 9.77 | $9.77 | 5656 |
| 2022-04-11 | 9.77 | $9.79 | 689 |
| 2022-04-08 | 9.77 | $9.77 | 10643 |
| 2022-04-07 | 9.77 | $9.78 | 156284 |
| 2022-04-06 | 9.77 | $9.78 | 442159 |
| 2022-04-05 | 9.76 | $9.78 | 5755 |
| 2022-04-04 | 9.76 | $9.76 | 23996 |
| 2022-04-01 | 9.76 | $9.78 | 7323 |
| 2022-03-31 | 9.76 | $9.75 | 60754 |
| 2022-03-30 | 9.76 | $9.75 | 550 |
| 2022-03-29 | 9.76 | $9.76 | 200474 |
| 2022-03-28 | 9.76 | $9.78 | 42 |
| 2022-03-25 | 9.76 | $9.78 | 5878 |
| 2022-03-24 | 9.75 | $9.76 | 821682 |
| 2022-03-23 | 9.75 | $9.80 | 3446 |
| 2022-03-22 | 9.75 | $9.75 | 17012 |
| 2022-03-21 | 9.75 | $9.76 | 19115 |
| 2022-03-18 | 9.74 | $9.76 | — |
| 2022-03-17 | 9.74 | $9.76 | 357076 |
| 2022-03-16 | 9.74 | $9.76 | 18386 |
| 2022-03-15 | 9.74 | $9.77 | 166528 |
| 2022-03-14 | 9.73 | $9.76 | 18173 |
| 2022-03-11 | 9.73 | $9.76 | 9118 |
| 2022-03-10 | 9.73 | $9.74 | 16096 |
| 2022-03-09 | 9.73 | $9.74 | 3229 |
| 2022-03-08 | 9.73 | $9.76 | 2 |
| 2022-03-07 | 9.73 | $9.76 | 116689 |
| 2022-03-04 | 9.72 | $9.74 | 2768 |
| 2022-03-03 | 9.72 | $9.74 | 18535 |
| 2022-03-02 | 9.73 | $9.75 | 100831 |
| 2022-03-01 | 9.73 | $9.75 | 28435 |
| 2022-02-28 | 9.73 | $9.73 | 128958 |
| 2022-02-25 | 9.73 | $9.72 | 7771 |
| 2022-02-24 | 9.74 | $9.72 | 6113 |
| 2022-02-23 | 9.75 | $9.72 | 51856 |
| 2022-02-22 | 9.76 | $9.72 | 25196 |
| 2022-02-18 | 9.77 | $9.72 | 2017 |
| 2022-02-17 | 9.79 | $9.73 | 2832 |
| 2022-02-16 | 9.80 | $9.73 | 1411 |
| 2022-02-15 | 9.82 | $9.72 | 59194 |
| 2022-02-14 | 9.84 | $9.73 | 33014 |
| 2022-02-11 | 9.87 | $9.73 | 464920 |
| 2022-02-10 | 9.90 | $9.91 | 11388 |
| 2022-02-09 | 9.89 | $9.90 | — |
| 2022-02-08 | 9.89 | $9.90 | 100358 |
| 2022-02-07 | 9.88 | $9.88 | 31310 |
| 2022-02-04 | 9.88 | $9.87 | 9441 |
| 2022-02-03 | 9.88 | $9.87 | 6279 |
| 2022-02-02 | 9.88 | $9.89 | 1303 |
| 2022-02-01 | 9.88 | $9.90 | 108188 |
| 2022-01-31 | 9.87 | $9.87 | 26422 |
| 2022-01-28 | 9.87 | $9.84 | 9529 |
| 2022-01-27 | 9.87 | $9.91 | 104480 |
| 2022-01-26 | 9.86 | $9.80 | 109336 |
| 2022-01-25 | 9.87 | $9.87 | 8481 |
| 2022-01-24 | 9.87 | $9.85 | 11729 |
| 2022-01-21 | 9.87 | $9.95 | 880770 |
| 2022-01-20 | 9.85 | $9.88 | 106600 |
| 2022-01-19 | 9.84 | $9.84 | 7 |
| 2022-01-18 | 9.84 | $9.84 | 1311 |
| 2022-01-14 | 9.84 | $9.86 | 22854 |
| 2022-01-13 | 9.84 | $9.86 | 1817 |
| 2022-01-12 | 9.83 | $9.83 | 18430 |
| 2022-01-11 | 9.83 | $9.84 | 2206 |
| 2022-01-10 | 9.83 | $9.83 | 14678 |
| 2022-01-07 | 9.83 | $9.82 | 4898 |
| 2022-01-06 | 9.83 | $9.86 | 148 |
| 2022-01-05 | 9.82 | $9.86 | 139 |
| 2022-01-04 | 9.81 | $9.85 | 1811 |
| 2022-01-03 | 9.81 | $9.80 | 119358 |
| 2021-12-31 | 9.81 | $9.76 | 101227 |
| 2021-12-30 | 9.82 | $9.76 | 38527 |
| 2021-12-29 | 9.83 | $9.80 | 58076 |
| 2021-12-28 | 9.84 | $9.81 | 530602 |
| 2021-12-27 | 9.85 | $9.80 | 30251 |
| 2021-12-23 | 9.85 | $9.83 | 37 |
| 2021-12-22 | 9.85 | $9.83 | 20140 |
| 2021-12-21 | 9.86 | $9.82 | 697 |
| 2021-12-20 | 9.86 | $9.81 | 3777 |
| 2021-12-17 | 9.87 | $9.93 | 108034 |
| 2021-12-16 | 9.85 | $9.81 | 1303 |
| 2021-12-15 | 9.86 | $9.80 | 9838 |
| 2021-12-14 | 9.87 | $9.80 | 39514 |
| 2021-12-13 | 9.88 | $9.84 | 5897 |
| 2021-12-10 | 9.88 | $9.87 | 3068 |
| 2021-12-09 | 9.88 | $9.91 | 25106 |
| 2021-12-08 | 9.87 | $9.87 | 2816 |
| 2021-12-07 | 9.86 | $9.91 | 198018 |
| 2021-12-06 | 9.85 | $9.90 | 532775 |
| 2021-12-03 | 9.83 | $9.88 | 2.4M |
| 2021-12-02 | 9.81 | $9.90 | 1.1M |
| 2021-12-01 | 9.79 | $9.89 | 4.3M |
| 2021-11-30 | 9.77 | $9.78 | 139548 |
| 2021-11-29 | 9.77 | $9.74 | 20551 |
| 2021-11-26 | 9.77 | $9.79 | 42238 |
| 2021-11-24 | 9.76 | $9.80 | 321547 |
| 2021-11-23 | 9.75 | $9.75 | 955 |
| 2021-11-22 | 9.75 | $9.77 | 25 |
| 2021-11-19 | 9.75 | $9.77 | 495 |
| 2021-11-18 | 9.74 | $9.76 | 78 |
| 2021-11-17 | 9.74 | $9.76 | 480 |
| 2021-11-16 | 9.73 | $9.76 | 3809 |
| 2021-11-15 | 9.73 | $9.76 | 12165 |
| 2021-11-12 | 9.72 | $9.73 | 6539 |
| 2021-11-11 | 9.72 | $9.72 | 921 |
| 2021-11-10 | 9.72 | $9.72 | 1820 |
| 2021-11-09 | 9.72 | $9.72 | 4751 |
| 2021-11-08 | 9.72 | $9.71 | 28344 |
| 2021-11-05 | 9.72 | $9.70 | 37737 |
| 2021-11-04 | 9.72 | $9.71 | 1448 |
| 2021-11-03 | 9.73 | $9.71 | 14984 |
| 2021-11-02 | 9.73 | $9.71 | 34841 |
| 2021-11-01 | 9.73 | $9.72 | 290419 |
| 2021-10-29 | 9.74 | $9.75 | 13165 |
| 2021-10-28 | 9.73 | $9.71 | — |
| 2021-10-27 | 9.74 | $9.71 | 6355 |
| 2021-10-26 | 9.74 | $9.71 | 1836 |
| 2021-10-25 | 9.75 | $9.75 | 970 |
| 2021-10-22 | 9.75 | $9.73 | 543 |
| 2021-10-21 | 9.75 | $9.73 | 4388 |
| 2021-10-20 | 9.75 | $9.74 | 17 |
| 2021-10-19 | 9.76 | $9.74 | 3 |
| 2021-10-18 | 9.76 | $9.74 | 5 |
| 2021-10-15 | 9.76 | $9.74 | 5 |
| 2021-10-14 | 9.76 | $9.74 | — |
| 2021-10-13 | 9.76 | $9.74 | — |
| 2021-10-12 | 9.76 | $9.74 | 1760 |
| 2021-10-11 | 9.76 | $9.75 | 639 |
| 2021-10-08 | 9.76 | $9.75 | 1657 |
| 2021-10-07 | 9.76 | $9.77 | 5 |
| 2021-10-06 | 9.76 | $9.77 | 22932 |
| 2021-10-05 | 9.75 | $9.75 | 1055 |
| 2021-10-04 | 9.75 | $9.76 | 6589 |
| 2021-10-01 | 9.74 | $9.85 | 59244 |
| 2021-09-30 | 9.72 | $9.69 | 59382 |
| 2021-09-29 | 9.72 | $9.73 | 1795 |
| 2021-09-28 | 9.72 | $9.73 | 1194 |
| 2021-09-27 | 9.71 | $9.73 | 15 |
| 2021-09-24 | 9.71 | $9.73 | 295 |
| 2021-09-23 | 9.70 | $9.70 | 452192 |
| 2021-09-22 | 9.70 | $9.70 | 366487 |
| 2021-09-21 | 9.70 | $9.67 | — |
| 2021-09-20 | 9.70 | $9.67 | 30684 |
| 2021-09-17 | 9.71 | $9.74 | 5 |
| 2021-09-16 | 9.70 | $9.74 | 6 |
| 2021-09-15 | 9.69 | $9.74 | 10886 |
| 2021-09-14 | 9.67 | $9.70 | 15185 |
| 2021-09-13 | 9.67 | $9.68 | 2329 |
| 2021-09-10 | 9.66 | $9.70 | 19547 |
| 2021-09-09 | 9.65 | $9.69 | 5434 |
| 2021-09-08 | 9.64 | $9.67 | 8 |
| 2021-09-07 | 9.64 | $9.67 | 1658 |
| 2021-09-03 | 9.63 | $9.66 | 2494 |
| 2021-09-02 | 9.63 | $9.62 | 5175 |
| 2021-09-01 | 9.63 | $9.63 | 15839 |
| 2021-08-31 | 9.63 | $9.68 | 59094 |
| 2021-08-30 | 9.62 | $9.61 | 2 |
| 2021-08-27 | 9.63 | $9.61 | 17262 |
| 2021-08-26 | 9.63 | $9.64 | 12638 |
| 2021-08-25 | 9.63 | $9.63 | 5013 |
| 2021-08-24 | 9.64 | $9.62 | 2299 |
| 2021-08-23 | 9.64 | $9.62 | 511 |
| 2021-08-20 | 9.65 | $9.62 | 618 |
| 2021-08-19 | 9.65 | $9.65 | 1 |
| 2021-08-18 | 9.66 | $9.65 | — |
| 2021-08-17 | 9.66 | $9.65 | 52623 |
| 2021-08-16 | 9.66 | $9.63 | 694328 |
| 2021-08-13 | 9.67 | $9.65 | 30000 |
| 2021-08-12 | 9.67 | $9.65 | — |
| 2021-08-11 | 9.67 | $9.65 | 8233 |
| 2021-08-10 | 9.68 | $9.66 | — |
| 2021-08-09 | 9.68 | $9.66 | — |
| 2021-08-06 | 9.68 | $9.66 | 4811 |
| 2021-08-05 | 9.68 | $9.80 | 5220 |
| 2021-08-04 | 9.66 | $9.65 | 6095 |
| 2021-08-03 | 9.66 | $9.69 | 10074 |
| 2021-08-02 | 9.65 | $9.65 | 15194 |
| 2021-07-30 | 9.65 | $9.69 | 8038 |
| 2021-07-29 | 9.65 | $9.64 | 425 |
| 2021-07-28 | 9.65 | $9.64 | 4424 |
| 2021-07-27 | 9.65 | $9.68 | 11025 |
| 2021-07-26 | 9.64 | $9.64 | 100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.43
2024-03-22
Close Price
$10.45
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.62
Average
10.06
Maximum
10.87
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-03-22 | 10.43 | $10.45 | — |
| 2024-03-21 | 10.43 | $10.45 | — |
| 2024-03-20 | 10.43 | $10.45 | — |
| 2024-03-19 | 10.43 | $10.45 | — |
| 2024-03-18 | 10.43 | $10.45 | — |
| 2024-03-15 | 10.42 | $10.45 | — |
| 2024-03-14 | 10.42 | $10.45 | — |
| 2024-03-13 | 10.42 | $10.45 | — |
| 2024-03-12 | 10.42 | $10.45 | — |
| 2024-03-11 | 10.42 | $10.45 | — |
| 2024-03-08 | 10.42 | $10.45 | — |
| 2024-03-07 | 10.42 | $10.45 | — |
| 2024-03-06 | 10.42 | $10.45 | — |
| 2024-03-05 | 10.42 | $10.45 | — |
| 2024-03-04 | 10.43 | $10.45 | — |
| 2024-03-01 | 10.44 | $10.45 | — |
| 2024-02-29 | 10.44 | $10.45 | — |
| 2024-02-28 | 10.46 | $10.45 | — |
| 2024-02-27 | 10.47 | $10.45 | — |
| 2024-02-26 | 10.49 | $10.45 | — |
| 2024-02-23 | 10.51 | $10.45 | 37960 |
| 2024-02-22 | 10.54 | $10.45 | — |
| 2024-02-21 | 10.58 | $10.45 | 147 |
| 2024-02-20 | 10.62 | $10.63 | 1321 |
| 2024-02-16 | 10.62 | $10.60 | 2148 |
| 2024-02-15 | 10.63 | $10.58 | 29213 |
| 2024-02-14 | 10.64 | $10.62 | — |
| 2024-02-13 | 10.65 | $10.62 | 250 |
| 2024-02-12 | 10.65 | $10.67 | — |
| 2024-02-09 | 10.64 | $10.67 | — |
| 2024-02-08 | 10.63 | $10.67 | 201 |
| 2024-02-07 | 10.61 | $10.60 | — |
| 2024-02-06 | 10.61 | $10.60 | 285 |
| 2024-02-05 | 10.61 | $10.60 | 2618 |
| 2024-02-02 | 10.61 | $10.60 | — |
| 2024-02-01 | 10.62 | $10.60 | — |
| 2024-01-31 | 10.62 | $10.60 | — |
| 2024-01-30 | 10.62 | $10.60 | — |
| 2024-01-29 | 10.63 | $10.60 | 1156 |
| 2024-01-26 | 10.63 | $10.61 | — |
| 2024-01-25 | 10.64 | $10.61 | — |
| 2024-01-24 | 10.64 | $10.61 | 847 |
| 2024-01-23 | 10.64 | $10.62 | 1312 |
| 2024-01-22 | 10.64 | $10.67 | 442 |
| 2024-01-19 | 10.62 | $10.61 | 3555 |
| 2024-01-18 | 10.62 | $10.63 | — |
| 2024-01-17 | 10.61 | $10.63 | 3610 |
| 2024-01-16 | 10.60 | $10.68 | 775 |
| 2024-01-12 | 10.57 | $10.58 | — |
| 2024-01-11 | 10.56 | $10.58 | — |
| 2024-01-10 | 10.55 | $10.58 | 6937 |
| 2024-01-09 | 10.55 | $10.54 | — |
| 2024-01-08 | 10.55 | $10.54 | — |
| 2024-01-05 | 10.55 | $10.54 | — |
| 2024-01-04 | 10.55 | $10.54 | 379263 |
| 2024-01-03 | 10.55 | $10.59 | — |
| 2024-01-02 | 10.54 | $10.59 | — |
| 2023-12-29 | 10.53 | $10.59 | 348 |
| 2023-12-28 | 10.51 | $10.55 | 631 |
| 2023-12-27 | 10.50 | $10.54 | 1061 |
| 2023-12-26 | 10.49 | $10.49 | — |
| 2023-12-22 | 10.50 | $10.49 | 320 |
| 2023-12-21 | 10.50 | $10.48 | 261 |
| 2023-12-20 | 10.52 | $10.48 | 5010 |
| 2023-12-19 | 10.53 | $10.56 | 9201 |
| 2023-12-18 | 10.53 | $10.56 | 2855 |
| 2023-12-15 | 10.52 | $10.56 | 100 |
| 2023-12-14 | 10.52 | $10.56 | 10917 |
| 2023-12-13 | 10.51 | $10.51 | 12511 |
| 2023-12-12 | 10.52 | $10.52 | 100 |
| 2023-12-11 | 10.53 | $10.52 | — |
| 2023-12-08 | 10.53 | $10.52 | 168 |
| 2023-12-07 | 10.54 | $10.52 | 268 |
| 2023-12-06 | 10.56 | $10.52 | — |
| 2023-12-05 | 10.57 | $10.52 | 646 |
| 2023-12-04 | 10.59 | $10.65 | — |
| 2023-12-01 | 10.58 | $10.65 | 213 |
| 2023-11-30 | 10.56 | $10.52 | 454 |
| 2023-11-29 | 10.57 | $10.53 | — |
| 2023-11-28 | 10.59 | $10.53 | 631 |
| 2023-11-27 | 10.61 | $10.64 | 5248 |
| 2023-11-24 | 10.60 | $10.52 | 797 |
| 2023-11-22 | 10.63 | $10.52 | 429 |
| 2023-11-21 | 10.66 | $10.62 | 547 |
| 2023-11-20 | 10.67 | $10.67 | — |
| 2023-11-17 | 10.66 | $10.67 | — |
| 2023-11-16 | 10.66 | $10.67 | — |
| 2023-11-15 | 10.64 | $10.67 | 11012 |
| 2023-11-14 | 10.63 | $10.60 | 9741 |
| 2023-11-13 | 10.63 | $10.72 | 1047 |
| 2023-11-10 | 10.60 | $10.81 | 6921 |
| 2023-11-09 | 10.53 | $10.52 | 6809 |
| 2023-11-08 | 10.53 | $10.59 | 6418 |
| 2023-11-07 | 10.52 | $10.52 | 3042 |
| 2023-11-06 | 10.52 | $10.54 | 2747 |
| 2023-11-03 | 10.52 | $10.43 | 1403 |
| 2023-11-02 | 10.55 | $10.54 | 6925 |
| 2023-11-01 | 10.56 | $10.51 | 601 |
| 2023-10-31 | 10.57 | $10.51 | — |
| 2023-10-30 | 10.59 | $10.51 | 73349 |
| 2023-10-27 | 10.61 | $10.48 | 5995 |
| 2023-10-26 | 10.65 | $10.63 | 950 |
| 2023-10-25 | 10.65 | $10.58 | — |
| 2023-10-24 | 10.66 | $10.58 | 3160 |
| 2023-10-23 | 10.67 | $10.69 | — |
| 2023-10-20 | 10.65 | $10.69 | — |
| 2023-10-19 | 10.63 | $10.69 | — |
| 2023-10-18 | 10.60 | $10.69 | — |
| 2023-10-17 | 10.56 | $10.69 | 2795 |
| 2023-10-16 | 10.51 | $10.49 | 7566 |
| 2023-10-13 | 10.51 | $10.51 | 109281 |
| 2023-10-12 | 10.51 | $10.46 | 25000 |
| 2023-10-11 | 10.52 | $10.51 | — |
| 2023-10-10 | 10.52 | $10.51 | — |
| 2023-10-09 | 10.52 | $10.51 | 304 |
| 2023-10-06 | 10.52 | $10.45 | — |
| 2023-10-05 | 10.53 | $10.45 | 735 |
| 2023-10-04 | 10.55 | $10.62 | 795 |
| 2023-10-03 | 10.52 | $10.45 | 600 |
| 2023-10-02 | 10.54 | $10.45 | — |
| 2023-09-29 | 10.56 | $10.45 | — |
| 2023-09-28 | 10.58 | $10.45 | 5162 |
| 2023-09-27 | 10.60 | $10.60 | 303 |
| 2023-09-26 | 10.58 | $10.98 | 3120 |
| 2023-09-25 | 10.44 | $10.45 | — |
| 2023-09-22 | 10.43 | $10.45 | 722 |
| 2023-09-21 | 10.42 | $10.45 | — |
| 2023-09-20 | 10.41 | $10.45 | 2202 |
| 2023-09-19 | 10.39 | $10.48 | 3835 |
| 2023-09-18 | 10.36 | $10.45 | 3338 |
| 2023-09-15 | 10.34 | $10.43 | 23989 |
| 2023-09-14 | 10.32 | $10.35 | — |
| 2023-09-13 | 10.32 | $10.35 | — |
| 2023-09-12 | 10.31 | $10.35 | — |
| 2023-09-11 | 10.31 | $10.35 | — |
| 2023-09-08 | 10.31 | $10.35 | — |
| 2023-09-07 | 10.31 | $10.35 | — |
| 2023-09-06 | 10.31 | $10.35 | — |
| 2023-09-05 | 10.31 | $10.35 | — |
| 2023-09-01 | 10.31 | $10.35 | — |
| 2023-08-31 | 10.32 | $10.35 | — |
| 2023-08-30 | 10.32 | $10.35 | — |
| 2023-08-29 | 10.33 | $10.35 | — |
| 2023-08-28 | 10.34 | $10.35 | — |
| 2023-08-25 | 10.35 | $10.35 | — |
| 2023-08-24 | 10.37 | $10.35 | — |
| 2023-08-23 | 10.39 | $10.35 | — |
| 2023-08-22 | 10.42 | $10.35 | — |
| 2023-08-21 | 10.45 | $10.35 | — |
| 2023-08-18 | 10.49 | $10.35 | 100 |
| 2023-08-17 | 10.54 | $10.35 | — |
| 2023-08-16 | 10.60 | $10.35 | 100 |
| 2023-08-15 | 10.68 | $10.35 | — |
| 2023-08-14 | 10.76 | $10.35 | 222 |
| 2023-08-11 | 10.87 | $10.88 | 100 |
| 2023-08-10 | 10.82 | $10.88 | 100 |
| 2023-08-09 | 10.77 | $10.88 | — |
| 2023-08-08 | 10.70 | $10.88 | — |
| 2023-08-07 | 10.61 | $10.88 | — |
| 2023-08-04 | 10.50 | $10.88 | 1839 |
| 2023-08-03 | 10.37 | $10.41 | 1022 |
| 2023-08-02 | 10.35 | $10.34 | — |
| 2023-08-01 | 10.35 | $10.34 | — |
| 2023-07-31 | 10.36 | $10.34 | 362 |
| 2023-07-28 | 10.36 | $10.37 | 100 |
| 2023-07-27 | 10.36 | $10.37 | — |
| 2023-07-26 | 10.36 | $10.37 | 9813 |
| 2023-07-25 | 10.35 | $10.32 | 2761 |
| 2023-07-24 | 10.36 | $10.31 | — |
| 2023-07-21 | 10.37 | $10.31 | — |
| 2023-07-20 | 10.39 | $10.31 | 342 |
| 2023-07-19 | 10.41 | $10.40 | 53262 |
| 2023-07-18 | 10.41 | $10.44 | — |
| 2023-07-17 | 10.39 | $10.44 | 240 |
| 2023-07-14 | 10.36 | $10.35 | — |
| 2023-07-13 | 10.36 | $10.35 | — |
| 2023-07-12 | 10.36 | $10.35 | — |
| 2023-07-11 | 10.35 | $10.35 | 100 |
| 2023-07-10 | 10.35 | $10.35 | — |
| 2023-07-06 | 10.34 | $10.35 | 7170 |
| 2023-07-05 | 10.33 | $10.30 | 33330 |
| 2023-07-03 | 10.34 | $10.30 | — |
| 2023-06-30 | 10.34 | $10.30 | — |
| 2023-06-29 | 10.34 | $10.30 | — |
| 2023-06-28 | 10.35 | $10.30 | 9807 |
| 2023-06-27 | 10.36 | $10.59 | 265 |
| 2023-06-26 | 10.27 | $10.25 | — |
| 2023-06-23 | 10.27 | $10.25 | — |
| 2023-06-22 | 10.28 | $10.25 | — |
| 2023-06-21 | 10.28 | $10.25 | — |
| 2023-06-20 | 10.28 | $10.25 | 110149 |
| 2023-06-16 | 10.29 | $10.27 | — |
| 2023-06-15 | 10.28 | $10.27 | 246 |
| 2023-06-14 | 10.28 | $10.25 | — |
| 2023-06-13 | 10.28 | $10.25 | — |
| 2023-06-12 | 10.28 | $10.25 | 25302 |
| 2023-06-09 | 10.28 | $10.25 | 9392 |
| 2023-06-08 | 10.28 | $10.48 | 444 |
| 2023-06-07 | 10.21 | $10.45 | 1066 |
| 2023-06-06 | 10.13 | $10.14 | 602 |
| 2023-06-05 | 10.13 | $10.15 | 720 |
| 2023-06-02 | 10.12 | $10.13 | — |
| 2023-06-01 | 10.13 | $10.13 | — |
| 2023-05-31 | 10.13 | $10.13 | — |
| 2023-05-30 | 10.14 | $10.13 | 131 |
| 2023-05-26 | 10.14 | $10.13 | — |
| 2023-05-25 | 10.15 | $10.13 | 500 |
| 2023-05-24 | 10.16 | $10.13 | — |
| 2023-05-23 | 10.17 | $10.13 | — |
| 2023-05-19 | 10.18 | $10.13 | 213 |
| 2023-05-18 | 10.20 | $10.11 | — |
| 2023-05-17 | 10.22 | $10.11 | 104 |
| 2023-05-16 | 10.26 | $10.25 | — |
| 2023-05-15 | 10.25 | $10.25 | — |
| 2023-05-12 | 10.24 | $10.25 | — |
| 2023-05-11 | 10.23 | $10.25 | 1034 |
| 2023-05-10 | 10.22 | $10.25 | 208 |
| 2023-05-09 | 10.20 | $10.22 | 3251 |
| 2023-05-08 | 10.19 | $10.19 | — |
| 2023-05-05 | 10.18 | $10.19 | 623 |
| 2023-05-04 | 10.17 | $10.19 | 931 |
| 2023-05-03 | 10.16 | $10.20 | 9176 |
| 2023-05-02 | 10.14 | $10.11 | 3421 |
| 2023-05-01 | 10.15 | $10.14 | 455 |
| 2023-04-28 | 10.15 | $10.10 | 1228 |
| 2023-04-27 | 10.17 | $10.18 | 1920 |
| 2023-04-26 | 10.16 | $10.18 | 100 |
| 2023-04-25 | 10.15 | $10.15 | 1529 |
| 2023-04-24 | 10.15 | $10.16 | — |
| 2023-04-21 | 10.14 | $10.16 | 6613 |
| 2023-04-20 | 10.13 | $10.15 | 50000 |
| 2023-04-19 | 10.12 | $10.14 | 7665 |
| 2023-04-18 | 10.11 | $10.11 | 72011 |
| 2023-04-17 | 10.11 | $10.10 | 5870 |
| 2023-04-14 | 10.11 | $10.11 | 9984 |
| 2023-04-13 | 10.11 | $10.11 | — |
| 2023-04-12 | 10.11 | $10.11 | 11047 |
| 2023-04-11 | 10.11 | $10.10 | 1557 |
| 2023-04-10 | 10.11 | $10.11 | 11213 |
| 2023-04-06 | 10.11 | $10.07 | 140 |
| 2023-04-05 | 10.12 | $10.13 | 656 |
| 2023-04-04 | 10.11 | $10.16 | 511 |
| 2023-04-03 | 10.09 | $10.07 | 5269 |
| 2023-03-31 | 10.10 | $10.12 | — |
| 2023-03-30 | 10.09 | $10.12 | 3051 |
| 2023-03-29 | 10.08 | $10.08 | 307 |
| 2023-03-28 | 10.09 | $10.12 | — |
| 2023-03-27 | 10.08 | $10.12 | 451 |
| 2023-03-24 | 10.06 | $10.07 | 7848 |
| 2023-03-23 | 10.06 | $10.07 | 3513 |
| 2023-03-22 | 10.07 | $10.07 | 7286 |
| 2023-03-21 | 10.07 | $10.06 | 3200 |
| 2023-03-20 | 10.07 | $10.06 | 15151 |
| 2023-03-17 | 10.08 | $10.07 | 8286 |
| 2023-03-16 | 10.09 | $10.06 | 33359 |
| 2023-03-15 | 10.10 | $10.06 | 9971 |
| 2023-03-14 | 10.11 | $10.15 | 77309 |
| 2023-03-13 | 10.10 | $10.11 | 32844 |
| 2023-03-10 | 10.09 | $10.10 | 9496 |
| 2023-03-09 | 10.09 | $10.12 | 114 |
| 2023-03-08 | 10.08 | $10.08 | 6662 |
| 2023-03-07 | 10.09 | $10.09 | 520 |
| 2023-03-06 | 10.09 | $10.09 | 557 |
| 2023-03-03 | 10.09 | $10.08 | 1006 |
| 2023-03-02 | 10.10 | $10.09 | 16 |
| 2023-03-01 | 10.10 | $10.09 | 11895 |
| 2023-02-28 | 10.10 | $10.10 | 102374 |
| 2023-02-27 | 10.11 | $10.06 | 116890 |
| 2023-02-24 | 10.12 | $10.11 | 180289 |
| 2023-02-23 | 10.12 | $10.11 | 403480 |
| 2023-02-22 | 10.12 | $10.12 | 837426 |
| 2023-02-21 | 10.12 | $10.13 | 12733 |
| 2023-02-17 | 10.12 | $10.13 | 210669 |
| 2023-02-16 | 10.12 | $10.12 | 35139 |
| 2023-02-15 | 10.11 | $10.11 | 288171 |
| 2023-02-14 | 10.11 | $10.11 | 12789 |
| 2023-02-13 | 10.11 | $10.11 | 403 |
| 2023-02-10 | 10.11 | $10.11 | 60100 |
| 2023-02-09 | 10.11 | $10.10 | 191237 |
| 2023-02-08 | 10.11 | $10.11 | 1.2M |
| 2023-02-07 | 10.10 | $10.10 | 55968 |
| 2023-02-06 | 10.10 | $10.09 | 59832 |
| 2023-02-03 | 10.10 | $10.10 | 222 |
| 2023-02-02 | 10.10 | $10.10 | 132958 |
| 2023-02-01 | 10.10 | $10.09 | 652605 |
| 2023-01-31 | 10.10 | $10.10 | 200506 |
| 2023-01-30 | 10.10 | $10.09 | 200684 |
| 2023-01-27 | 10.10 | $10.09 | 101225 |
| 2023-01-26 | 10.10 | $10.09 | 269659 |
| 2023-01-25 | 10.09 | $10.08 | 399910 |
| 2023-01-24 | 10.09 | $10.09 | 2.2M |
| 2023-01-23 | 10.09 | $10.08 | 55643 |
| 2023-01-20 | 10.09 | $10.07 | 790951 |
| 2023-01-19 | 10.09 | $10.07 | 949805 |
| 2023-01-18 | 10.09 | $10.09 | 68656 |
| 2023-01-17 | 10.08 | $10.08 | 860668 |
| 2023-01-13 | 10.07 | $10.09 | 3105 |
| 2023-01-12 | 10.06 | $10.07 | 711952 |
| 2023-01-11 | 10.05 | $10.06 | 27381 |
| 2023-01-10 | 10.04 | $10.03 | 72622 |
| 2023-01-09 | 10.04 | $10.04 | 30840 |
| 2023-01-06 | 10.03 | $10.03 | 8504 |
| 2023-01-05 | 10.03 | $10.03 | 883273 |
| 2023-01-04 | 10.02 | $10.03 | 133635 |
| 2023-01-03 | 10.02 | $10.02 | 59217 |
| 2022-12-30 | 10.01 | $10.02 | 83192 |
| 2022-12-29 | 10.01 | $10.02 | 100385 |
| 2022-12-28 | 10.00 | $10.02 | 82964 |
| 2022-12-27 | 9.99 | $10.01 | 42682 |
| 2022-12-23 | 9.98 | $10.00 | 352695 |
| 2022-12-22 | 9.97 | $9.97 | 484 |
| 2022-12-21 | 9.97 | $9.96 | 110 |
| 2022-12-20 | 9.97 | $9.96 | 3242 |
| 2022-12-19 | 9.97 | $9.96 | 13298 |
| 2022-12-16 | 9.97 | $9.96 | 8608 |
| 2022-12-15 | 9.97 | $9.96 | 4227 |
| 2022-12-14 | 9.97 | $9.98 | 3361 |
| 2022-12-13 | 9.96 | $9.97 | 29921 |
| 2022-12-12 | 9.96 | $9.96 | 44542 |
| 2022-12-09 | 9.96 | $9.96 | 3008 |
| 2022-12-08 | 9.96 | $9.95 | 3702 |
| 2022-12-07 | 9.96 | $9.96 | 406773 |
| 2022-12-06 | 9.95 | $9.97 | 50969 |
| 2022-12-05 | 9.94 | $9.95 | 18232 |
| 2022-12-02 | 9.94 | $9.98 | 500002 |
| 2022-12-01 | 9.92 | $9.94 | 12869 |
| 2022-11-30 | 9.92 | $9.95 | 134145 |
| 2022-11-29 | 9.91 | $9.91 | 12 |
| 2022-11-28 | 9.91 | $9.91 | 755 |
| 2022-11-25 | 9.91 | $9.91 | 2 |
| 2022-11-23 | 9.91 | $9.91 | — |
| 2022-11-22 | 9.91 | $9.91 | — |
| 2022-11-21 | 9.91 | $9.91 | 299 |
| 2022-11-18 | 9.91 | $9.89 | 33 |
| 2022-11-17 | 9.92 | $9.89 | 543 |
| 2022-11-16 | 9.93 | $9.91 | 193 |
| 2022-11-15 | 9.94 | $9.89 | 278548 |
| 2022-11-14 | 9.95 | $9.92 | 101 |
| 2022-11-11 | 9.95 | $9.94 | 554 |
| 2022-11-10 | 9.95 | $9.94 | 170 |
| 2022-11-09 | 9.95 | $9.94 | 740 |
| 2022-11-08 | 9.95 | $9.94 | 1615 |
| 2022-11-07 | 9.94 | $9.94 | 2007 |
| 2022-11-04 | 9.94 | $9.94 | 244768 |
| 2022-11-03 | 9.93 | $9.92 | 1661 |
| 2022-11-02 | 9.93 | $9.92 | 47195 |
| 2022-11-01 | 9.92 | $9.92 | 2400 |
| 2022-10-31 | 9.92 | $9.92 | 1 |
| 2022-10-28 | 9.91 | $9.92 | — |
| 2022-10-27 | 9.91 | $9.92 | 5700 |
| 2022-10-26 | 9.90 | $9.90 | 239 |
| 2022-10-25 | 9.89 | $9.90 | 51205 |
| 2022-10-24 | 9.88 | $9.90 | 20533 |
| 2022-10-21 | 9.87 | $9.87 | 37259 |
| 2022-10-20 | 9.87 | $9.86 | 193 |
| 2022-10-19 | 9.87 | $9.87 | 11594 |
| 2022-10-18 | 9.86 | $9.88 | 261434 |
| 2022-10-17 | 9.85 | $9.86 | 9959 |
| 2022-10-14 | 9.85 | $9.85 | 189 |
| 2022-10-13 | 9.85 | $9.85 | 110229 |
| 2022-10-12 | 9.84 | $9.84 | 1189 |
| 2022-10-11 | 9.84 | $9.84 | 46028 |
| 2022-10-10 | 9.84 | $9.85 | 22038 |
| 2022-10-07 | 9.84 | $9.85 | 803 |
| 2022-10-06 | 9.83 | $9.84 | 5672 |
| 2022-10-05 | 9.83 | $9.84 | 130345 |
| 2022-10-04 | 9.82 | $9.83 | 12404 |
| 2022-10-03 | 9.82 | $9.83 | 31805 |
| 2022-09-30 | 9.82 | $9.82 | 166399 |
| 2022-09-29 | 9.82 | $9.81 | 118865 |
| 2022-09-28 | 9.82 | $9.83 | 3135 |
| 2022-09-27 | 9.81 | $9.80 | 140990 |
| 2022-09-26 | 9.82 | $9.82 | 6353 |
| 2022-09-23 | 9.82 | $9.82 | 5926 |
| 2022-09-22 | 9.81 | $9.82 | 16843 |
| 2022-09-21 | 9.81 | $9.83 | 31695 |
| 2022-09-20 | 9.81 | $9.82 | 28896 |
| 2022-09-19 | 9.81 | $9.81 | 13752 |
| 2022-09-16 | 9.81 | $9.81 | 397 |
| 2022-09-15 | 9.81 | $9.82 | 511 |
| 2022-09-14 | 9.81 | $9.81 | — |
| 2022-09-13 | 9.81 | $9.81 | 226828 |
| 2022-09-12 | 9.81 | $9.81 | 2534 |
| 2022-09-09 | 9.81 | $9.81 | 1097 |
| 2022-09-08 | 9.81 | $9.81 | 62642 |
| 2022-09-07 | 9.81 | $9.80 | 1 |
| 2022-09-06 | 9.81 | $9.80 | 77332 |
| 2022-09-02 | 9.82 | $9.81 | 11846 |
| 2022-09-01 | 9.82 | $9.81 | 5157 |
| 2022-08-31 | 9.82 | $9.82 | 8302 |
| 2022-08-30 | 9.82 | $9.82 | 34736 |
| 2022-08-29 | 9.82 | $9.82 | 7379 |
| 2022-08-26 | 9.82 | $9.82 | 1201 |
| 2022-08-25 | 9.82 | $9.82 | 15728 |
| 2022-08-24 | 9.82 | $9.82 | 11867 |
| 2022-08-23 | 9.82 | $9.82 | 319177 |
| 2022-08-22 | 9.82 | $9.81 | 319147 |
| 2022-08-19 | 9.83 | $9.82 | 1388 |
| 2022-08-18 | 9.83 | $9.82 | 1.1M |
| 2022-08-17 | 9.83 | $9.83 | 16802 |
| 2022-08-16 | 9.83 | $9.83 | 3005 |
| 2022-08-15 | 9.83 | $9.83 | 48786 |
| 2022-08-12 | 9.83 | $9.82 | 52 |
| 2022-08-11 | 9.83 | $9.82 | 546 |
| 2022-08-10 | 9.83 | $9.82 | 19121 |
| 2022-08-09 | 9.83 | $9.82 | 6870 |
| 2022-08-08 | 9.83 | $9.82 | 4355 |
| 2022-08-05 | 9.83 | $9.82 | — |
| 2022-08-04 | 9.83 | $9.82 | 20 |
| 2022-08-03 | 9.83 | $9.82 | 13784 |
| 2022-08-02 | 9.83 | $9.84 | 4161 |
| 2022-08-01 | 9.82 | $9.83 | 8687 |
| 2022-07-29 | 9.81 | $9.81 | 418096 |
| 2022-07-28 | 9.81 | $9.81 | 195692 |
| 2022-07-27 | 9.81 | $9.81 | 334051 |
| 2022-07-26 | 9.81 | $9.81 | 11798 |
| 2022-07-25 | 9.81 | $9.81 | 264 |
| 2022-07-22 | 9.81 | $9.82 | 16623 |
| 2022-07-21 | 9.80 | $9.80 | 32750 |
| 2022-07-20 | 9.80 | $9.82 | 6142 |
| 2022-07-19 | 9.79 | $9.79 | 61114 |
| 2022-07-18 | 9.80 | $9.79 | 648 |
| 2022-07-15 | 9.80 | $9.79 | 189713 |
| 2022-07-14 | 9.80 | $9.79 | 32066 |
| 2022-07-13 | 9.80 | $9.80 | 285 |
| 2022-07-12 | 9.80 | $9.79 | 7811 |
| 2022-07-11 | 9.80 | $9.79 | 579 |
| 2022-07-08 | 9.80 | $9.80 | 157 |
| 2022-07-07 | 9.79 | $9.80 | 327 |
| 2022-07-06 | 9.79 | $9.80 | 500 |
| 2022-07-05 | 9.79 | $9.78 | 37826 |
| 2022-07-01 | 9.79 | $9.78 | 172 |
| 2022-06-30 | 9.79 | $9.78 | 48825 |
| 2022-06-29 | 9.79 | $9.79 | 6481 |
| 2022-06-28 | 9.79 | $9.79 | 16281 |
| 2022-06-27 | 9.79 | $9.80 | 1551 |
| 2022-06-24 | 9.78 | $9.78 | 334 |
| 2022-06-23 | 9.78 | $9.79 | 276 |
| 2022-06-22 | 9.78 | $9.77 | 601 |
| 2022-06-21 | 9.78 | $9.77 | 665 |
| 2022-06-17 | 9.78 | $9.79 | 111 |
| 2022-06-16 | 9.77 | $9.77 | 48124 |
| 2022-06-15 | 9.78 | $9.77 | 29593 |
| 2022-06-14 | 9.78 | $9.77 | 82845 |
| 2022-06-13 | 9.78 | $9.77 | 188437 |
| 2022-06-10 | 9.78 | $9.79 | 1398 |
| 2022-06-09 | 9.78 | $9.77 | 29147 |
| 2022-06-08 | 9.78 | $9.79 | 764 |
| 2022-06-07 | 9.77 | $9.80 | 872 |
| 2022-06-06 | 9.77 | $9.77 | 794 |
| 2022-06-03 | 9.76 | $9.78 | 1498 |
| 2022-06-02 | 9.76 | $9.77 | 881 |
| 2022-06-01 | 9.76 | $9.77 | 7320 |
| 2022-05-31 | 9.75 | $9.76 | 2536 |
| 2022-05-27 | 9.75 | $9.76 | 386323 |
| 2022-05-26 | 9.75 | $9.76 | 308 |
| 2022-05-25 | 9.75 | $9.76 | 12372 |
| 2022-05-24 | 9.75 | $9.76 | 1397 |
| 2022-05-23 | 9.75 | $9.76 | 955 |
| 2022-05-20 | 9.76 | $9.76 | 20 |
| 2022-05-19 | 9.76 | $9.76 | 33852 |
| 2022-05-18 | 9.76 | $9.76 | 19520 |
| 2022-05-17 | 9.76 | $9.75 | 507 |
| 2022-05-16 | 9.77 | $9.75 | 4364 |
| 2022-05-13 | 9.77 | $9.75 | 532 |
| 2022-05-12 | 9.78 | $9.75 | 63721 |
| 2022-05-11 | 9.79 | $9.77 | 29153 |
| 2022-05-10 | 9.80 | $9.79 | 20 |
| 2022-05-09 | 9.80 | $9.79 | 7718 |
| 2022-05-06 | 9.80 | $9.80 | — |
| 2022-05-05 | 9.80 | $9.80 | 1165 |
| 2022-05-04 | 9.80 | $9.80 | 2456 |
| 2022-05-03 | 9.80 | $9.79 | 3795 |
| 2022-05-02 | 9.80 | $9.79 | 13901 |
| 2022-04-29 | 9.80 | $9.81 | 45506 |
| 2022-04-28 | 9.80 | $9.79 | 101569 |
| 2022-04-27 | 9.79 | $9.79 | 121113 |
| 2022-04-26 | 9.79 | $9.79 | 704 |
| 2022-04-25 | 9.79 | $9.80 | 11712 |
| 2022-04-22 | 9.79 | $9.80 | 10795 |
| 2022-04-21 | 9.78 | $9.77 | 35941 |
| 2022-04-20 | 9.79 | $9.77 | 13850 |
| 2022-04-19 | 9.79 | $9.78 | 34401 |
| 2022-04-18 | 9.79 | $9.77 | 56472 |
| 2022-04-14 | 9.80 | $9.81 | 10013 |
| 2022-04-13 | 9.79 | $9.80 | 3115 |
| 2022-04-12 | 9.78 | $9.77 | 5656 |
| 2022-04-11 | 9.78 | $9.79 | 689 |
| 2022-04-08 | 9.78 | $9.77 | 10643 |
| 2022-04-07 | 9.78 | $9.78 | 156284 |
| 2022-04-06 | 9.78 | $9.78 | 442159 |
| 2022-04-05 | 9.77 | $9.78 | 5755 |
| 2022-04-04 | 9.77 | $9.76 | 23996 |
| 2022-04-01 | 9.77 | $9.78 | 7323 |
| 2022-03-31 | 9.76 | $9.75 | 60754 |
| 2022-03-30 | 9.77 | $9.75 | 550 |
| 2022-03-29 | 9.77 | $9.76 | 200474 |
| 2022-03-28 | 9.77 | $9.78 | 42 |
| 2022-03-25 | 9.77 | $9.78 | 5878 |
| 2022-03-24 | 9.77 | $9.76 | 821682 |
| 2022-03-23 | 9.77 | $9.80 | 3446 |
| 2022-03-22 | 9.75 | $9.75 | 17012 |
| 2022-03-21 | 9.75 | $9.76 | 19115 |
| 2022-03-18 | 9.75 | $9.76 | — |
| 2022-03-17 | 9.75 | $9.76 | 357076 |
| 2022-03-16 | 9.75 | $9.76 | 18386 |
| 2022-03-15 | 9.74 | $9.77 | 166528 |
| 2022-03-14 | 9.74 | $9.76 | 18173 |
| 2022-03-11 | 9.73 | $9.76 | 9118 |
| 2022-03-10 | 9.73 | $9.74 | 16096 |
| 2022-03-09 | 9.72 | $9.74 | 3229 |
| 2022-03-08 | 9.72 | $9.76 | 2 |
| 2022-03-07 | 9.72 | $9.76 | 116689 |
| 2022-03-04 | 9.71 | $9.74 | 2768 |
| 2022-03-03 | 9.71 | $9.74 | 18535 |
| 2022-03-02 | 9.71 | $9.75 | 100831 |
| 2022-03-01 | 9.70 | $9.75 | 28435 |
| 2022-02-28 | 9.70 | $9.73 | 128958 |
| 2022-02-25 | 9.70 | $9.72 | 7771 |
| 2022-02-24 | 9.71 | $9.72 | 6113 |
| 2022-02-23 | 9.71 | $9.72 | 51856 |
| 2022-02-22 | 9.72 | $9.72 | 25196 |
| 2022-02-18 | 9.74 | $9.72 | 2017 |
| 2022-02-17 | 9.75 | $9.73 | 2832 |
| 2022-02-16 | 9.77 | $9.73 | 1411 |
| 2022-02-15 | 9.79 | $9.72 | 59194 |
| 2022-02-14 | 9.82 | $9.73 | 33014 |
| 2022-02-11 | 9.86 | $9.73 | 464920 |
| 2022-02-10 | 9.90 | $9.91 | 11388 |
| 2022-02-09 | 9.89 | $9.90 | — |
| 2022-02-08 | 9.89 | $9.90 | 100358 |
| 2022-02-07 | 9.88 | $9.88 | 31310 |
| 2022-02-04 | 9.88 | $9.87 | 9441 |
| 2022-02-03 | 9.88 | $9.87 | 6279 |
| 2022-02-02 | 9.88 | $9.89 | 1303 |
| 2022-02-01 | 9.88 | $9.90 | 108188 |
| 2022-01-31 | 9.87 | $9.87 | 26422 |
| 2022-01-28 | 9.87 | $9.84 | 9529 |
| 2022-01-27 | 9.87 | $9.91 | 104480 |
| 2022-01-26 | 9.86 | $9.80 | 109336 |
| 2022-01-25 | 9.88 | $9.87 | 8481 |
| 2022-01-24 | 9.88 | $9.85 | 11729 |
| 2022-01-21 | 9.88 | $9.95 | 880770 |
| 2022-01-20 | 9.85 | $9.88 | 106600 |
| 2022-01-19 | 9.84 | $9.84 | 7 |
| 2022-01-18 | 9.84 | $9.84 | 1311 |
| 2022-01-14 | 9.84 | $9.86 | 22854 |
| 2022-01-13 | 9.84 | $9.86 | 1817 |
| 2022-01-12 | 9.83 | $9.83 | 18430 |
| 2022-01-11 | 9.83 | $9.84 | 2206 |
| 2022-01-10 | 9.82 | $9.83 | 14678 |
| 2022-01-07 | 9.82 | $9.82 | 4898 |
| 2022-01-06 | 9.82 | $9.86 | 148 |
| 2022-01-05 | 9.81 | $9.86 | 139 |
| 2022-01-04 | 9.80 | $9.85 | 1811 |
| 2022-01-03 | 9.79 | $9.80 | 119358 |
| 2021-12-31 | 9.79 | $9.76 | 101227 |
| 2021-12-30 | 9.80 | $9.76 | 38527 |
| 2021-12-29 | 9.82 | $9.80 | 58076 |
| 2021-12-28 | 9.83 | $9.81 | 530602 |
| 2021-12-27 | 9.83 | $9.80 | 30251 |
| 2021-12-23 | 9.84 | $9.83 | 37 |
| 2021-12-22 | 9.85 | $9.83 | 20140 |
| 2021-12-21 | 9.85 | $9.82 | 697 |
| 2021-12-20 | 9.86 | $9.81 | 3777 |
| 2021-12-17 | 9.87 | $9.93 | 108034 |
| 2021-12-16 | 9.85 | $9.81 | 1303 |
| 2021-12-15 | 9.86 | $9.80 | 9838 |
| 2021-12-14 | 9.88 | $9.80 | 39514 |
| 2021-12-13 | 9.90 | $9.84 | 5897 |
| 2021-12-10 | 9.91 | $9.87 | 3068 |
| 2021-12-09 | 9.91 | $9.91 | 25106 |
| 2021-12-08 | 9.89 | $9.87 | 2816 |
| 2021-12-07 | 9.89 | $9.91 | 198018 |
| 2021-12-06 | 9.87 | $9.90 | 532775 |
| 2021-12-03 | 9.85 | $9.88 | 2.4M |
| 2021-12-02 | 9.84 | $9.90 | 1.1M |
| 2021-12-01 | 9.81 | $9.89 | 4.3M |
| 2021-11-30 | 9.78 | $9.78 | 139548 |
| 2021-11-29 | 9.77 | $9.74 | 20551 |
| 2021-11-26 | 9.78 | $9.79 | 42238 |
| 2021-11-24 | 9.77 | $9.80 | 321547 |
| 2021-11-23 | 9.76 | $9.75 | 955 |
| 2021-11-22 | 9.76 | $9.77 | 25 |
| 2021-11-19 | 9.75 | $9.77 | 495 |
| 2021-11-18 | 9.75 | $9.76 | 78 |
| 2021-11-17 | 9.74 | $9.76 | 480 |
| 2021-11-16 | 9.73 | $9.76 | 3809 |
| 2021-11-15 | 9.72 | $9.76 | 12165 |
| 2021-11-12 | 9.71 | $9.73 | 6539 |
| 2021-11-11 | 9.71 | $9.72 | 921 |
| 2021-11-10 | 9.71 | $9.72 | 1820 |
| 2021-11-09 | 9.71 | $9.72 | 4751 |
| 2021-11-08 | 9.71 | $9.71 | 28344 |
| 2021-11-05 | 9.71 | $9.70 | 37737 |
| 2021-11-04 | 9.71 | $9.71 | 1448 |
| 2021-11-03 | 9.71 | $9.71 | 14984 |
| 2021-11-02 | 9.72 | $9.71 | 34841 |
| 2021-11-01 | 9.72 | $9.72 | 290419 |
| 2021-10-29 | 9.73 | $9.75 | 13165 |
| 2021-10-28 | 9.72 | $9.71 | — |
| 2021-10-27 | 9.73 | $9.71 | 6355 |
| 2021-10-26 | 9.73 | $9.71 | 1836 |
| 2021-10-25 | 9.74 | $9.75 | 970 |
| 2021-10-22 | 9.74 | $9.73 | 543 |
| 2021-10-21 | 9.74 | $9.73 | 4388 |
| 2021-10-20 | 9.75 | $9.74 | 17 |
| 2021-10-19 | 9.75 | $9.74 | 3 |
| 2021-10-18 | 9.75 | $9.74 | 5 |
| 2021-10-15 | 9.76 | $9.74 | 5 |
| 2021-10-14 | 9.76 | $9.74 | — |
| 2021-10-13 | 9.76 | $9.74 | — |
| 2021-10-12 | 9.77 | $9.74 | 1760 |
| 2021-10-11 | 9.77 | $9.75 | 639 |
| 2021-10-08 | 9.77 | $9.75 | 1657 |
| 2021-10-07 | 9.78 | $9.77 | 5 |
| 2021-10-06 | 9.77 | $9.77 | 22932 |
| 2021-10-05 | 9.77 | $9.75 | 1055 |
| 2021-10-04 | 9.77 | $9.76 | 6589 |
| 2021-10-01 | 9.76 | $9.85 | 59244 |
| 2021-09-30 | 9.73 | $9.69 | 59382 |
| 2021-09-29 | 9.73 | $9.73 | 1795 |
| 2021-09-28 | 9.73 | $9.73 | 1194 |
| 2021-09-27 | 9.72 | $9.73 | 15 |
| 2021-09-24 | 9.72 | $9.73 | 295 |
| 2021-09-23 | 9.71 | $9.70 | 452192 |
| 2021-09-22 | 9.71 | $9.70 | 366487 |
| 2021-09-21 | 9.71 | $9.67 | — |
| 2021-09-20 | 9.72 | $9.67 | 30684 |
| 2021-09-17 | 9.73 | $9.74 | 5 |
| 2021-09-16 | 9.72 | $9.74 | 6 |
| 2021-09-15 | 9.70 | $9.74 | 10886 |
| 2021-09-14 | 9.68 | $9.70 | 15185 |
| 2021-09-13 | 9.68 | $9.68 | 2329 |
| 2021-09-10 | 9.67 | $9.70 | 19547 |
| 2021-09-09 | 9.66 | $9.69 | 5434 |
| 2021-09-08 | 9.65 | $9.67 | 8 |
| 2021-09-07 | 9.64 | $9.67 | 1658 |
| 2021-09-03 | 9.63 | $9.66 | 2494 |
| 2021-09-02 | 9.62 | $9.62 | 5175 |
| 2021-09-01 | 9.63 | $9.63 | 15839 |
| 2021-08-31 | 9.63 | $9.68 | 59094 |
| 2021-08-30 | 9.62 | $9.61 | 2 |
| 2021-08-27 | 9.62 | $9.61 | 17262 |
| 2021-08-26 | 9.63 | $9.64 | 12638 |
| 2021-08-25 | 9.63 | $9.63 | 5013 |
| 2021-08-24 | 9.63 | $9.62 | 2299 |
| 2021-08-23 | 9.63 | $9.62 | 511 |
| 2021-08-20 | 9.64 | $9.62 | 618 |
| 2021-08-19 | 9.65 | $9.65 | 1 |
| 2021-08-18 | 9.65 | $9.65 | — |
| 2021-08-17 | 9.65 | $9.65 | 52623 |
| 2021-08-16 | 9.66 | $9.63 | 694328 |
| 2021-08-13 | 9.66 | $9.65 | 30000 |
| 2021-08-12 | 9.67 | $9.65 | — |
| 2021-08-11 | 9.67 | $9.65 | 8233 |
| 2021-08-10 | 9.68 | $9.66 | — |
| 2021-08-09 | 9.69 | $9.66 | — |
| 2021-08-06 | 9.69 | $9.66 | 4811 |
| 2021-08-05 | 9.70 | $9.80 | 5220 |
| 2021-08-04 | 9.66 | $9.65 | 6095 |
| 2021-08-03 | 9.66 | $9.69 | 10074 |
| 2021-08-02 | 9.65 | $9.65 | 15194 |
| 2021-07-30 | 9.65 | $9.69 | 8038 |
| 2021-07-29 | 9.64 | $9.64 | 425 |
| 2021-07-28 | 9.65 | $9.64 | 4424 |
| 2021-07-27 | 9.65 | $9.68 | 11025 |
| 2021-07-26 | 9.64 | $9.64 | 100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
37.00
2024-03-22
Close Price
$10.45
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
37.00
Average
53.83
Maximum
80.88
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-03-22 | 37.00 | $10.45 | — |
| 2024-03-21 | 37.00 | $10.45 | — |
| 2024-03-20 | 37.00 | $10.45 | — |
| 2024-03-19 | 37.00 | $10.45 | — |
| 2024-03-18 | 37.00 | $10.45 | — |
| 2024-03-15 | 37.00 | $10.45 | — |
| 2024-03-14 | 37.00 | $10.45 | — |
| 2024-03-13 | 37.00 | $10.45 | — |
| 2024-03-12 | 37.00 | $10.45 | — |
| 2024-03-11 | 37.00 | $10.45 | — |
| 2024-03-08 | 37.00 | $10.45 | — |
| 2024-03-07 | 37.00 | $10.45 | — |
| 2024-03-06 | 37.00 | $10.45 | — |
| 2024-03-05 | 37.00 | $10.45 | — |
| 2024-03-04 | 37.00 | $10.45 | — |
| 2024-03-01 | 37.00 | $10.45 | — |
| 2024-02-29 | 37.00 | $10.45 | — |
| 2024-02-28 | 37.00 | $10.45 | — |
| 2024-02-27 | 37.00 | $10.45 | — |
| 2024-02-26 | 37.00 | $10.45 | — |
| 2024-02-23 | 37.00 | $10.45 | 37960 |
| 2024-02-22 | 37.00 | $10.45 | — |
| 2024-02-21 | 37.00 | $10.45 | 147 |
| 2024-02-20 | 53.51 | $10.63 | 1321 |
| 2024-02-16 | 49.98 | $10.60 | 2148 |
| 2024-02-15 | 47.44 | $10.58 | 29213 |
| 2024-02-14 | 52.49 | $10.62 | — |
| 2024-02-13 | 52.49 | $10.62 | 250 |
| 2024-02-12 | 59.65 | $10.67 | — |
| 2024-02-09 | 59.65 | $10.67 | — |
| 2024-02-08 | 60.06 | $10.67 | 201 |
| 2024-02-07 | 51.80 | $10.60 | — |
| 2024-02-06 | 51.80 | $10.60 | 285 |
| 2024-02-05 | 51.80 | $10.60 | 2618 |
| 2024-02-02 | 51.80 | $10.60 | — |
| 2024-02-01 | 51.80 | $10.60 | — |
| 2024-01-31 | 51.80 | $10.60 | — |
| 2024-01-30 | 51.80 | $10.60 | — |
| 2024-01-29 | 51.80 | $10.60 | 1156 |
| 2024-01-26 | 52.80 | $10.61 | — |
| 2024-01-25 | 52.80 | $10.61 | — |
| 2024-01-24 | 52.80 | $10.61 | 847 |
| 2024-01-23 | 53.68 | $10.62 | 1312 |
| 2024-01-22 | 58.32 | $10.67 | 442 |
| 2024-01-19 | 53.77 | $10.61 | 3555 |
| 2024-01-18 | 55.69 | $10.63 | — |
| 2024-01-17 | 55.69 | $10.63 | 3610 |
| 2024-01-16 | 60.60 | $10.68 | 775 |
| 2024-01-12 | 52.68 | $10.58 | — |
| 2024-01-11 | 52.68 | $10.58 | — |
| 2024-01-10 | 52.68 | $10.58 | 6937 |
| 2024-01-09 | 49.18 | $10.54 | — |
| 2024-01-08 | 49.18 | $10.54 | — |
| 2024-01-05 | 49.18 | $10.54 | — |
| 2024-01-04 | 49.18 | $10.54 | 379263 |
| 2024-01-03 | 53.19 | $10.59 | — |
| 2024-01-02 | 53.19 | $10.59 | — |
| 2023-12-29 | 53.19 | $10.59 | 348 |
| 2023-12-28 | 50.42 | $10.55 | 631 |
| 2023-12-27 | 49.71 | $10.54 | 1061 |
| 2023-12-26 | 46.06 | $10.49 | — |
| 2023-12-22 | 46.06 | $10.49 | 320 |
| 2023-12-21 | 45.34 | $10.48 | 261 |
| 2023-12-20 | 45.34 | $10.48 | 5010 |
| 2023-12-19 | 50.15 | $10.56 | 9201 |
| 2023-12-18 | 50.15 | $10.56 | 2855 |
| 2023-12-15 | 50.15 | $10.56 | 100 |
| 2023-12-14 | 50.15 | $10.56 | 10917 |
| 2023-12-13 | 47.31 | $10.51 | 12511 |
| 2023-12-12 | 47.83 | $10.52 | 100 |
| 2023-12-11 | 47.83 | $10.52 | — |
| 2023-12-08 | 47.83 | $10.52 | 168 |
| 2023-12-07 | 47.83 | $10.52 | 268 |
| 2023-12-06 | 47.83 | $10.52 | — |
| 2023-12-05 | 47.83 | $10.52 | 646 |
| 2023-12-04 | 53.42 | $10.65 | — |
| 2023-12-01 | 53.42 | $10.65 | 213 |
| 2023-11-30 | 47.92 | $10.52 | 454 |
| 2023-11-29 | 48.34 | $10.53 | — |
| 2023-11-28 | 48.34 | $10.53 | 631 |
| 2023-11-27 | 52.69 | $10.64 | 5248 |
| 2023-11-24 | 47.80 | $10.52 | 797 |
| 2023-11-22 | 47.80 | $10.52 | 429 |
| 2023-11-21 | 52.02 | $10.62 | 547 |
| 2023-11-20 | 54.29 | $10.67 | — |
| 2023-11-17 | 54.29 | $10.67 | — |
| 2023-11-16 | 54.29 | $10.67 | — |
| 2023-11-15 | 54.29 | $10.67 | 11012 |
| 2023-11-14 | 51.89 | $10.60 | 9741 |
| 2023-11-13 | 56.74 | $10.72 | 1047 |
| 2023-11-10 | 60.78 | $10.81 | 6921 |
| 2023-11-09 | 49.84 | $10.52 | 6809 |
| 2023-11-08 | 53.25 | $10.59 | 6418 |
| 2023-11-07 | 50.00 | $10.52 | 3042 |
| 2023-11-06 | 50.96 | $10.54 | 2747 |
| 2023-11-03 | 45.49 | $10.43 | 1403 |
| 2023-11-02 | 50.88 | $10.54 | 6925 |
| 2023-11-01 | 49.33 | $10.51 | 601 |
| 2023-10-31 | 49.33 | $10.51 | — |
| 2023-10-30 | 49.33 | $10.51 | 73349 |
| 2023-10-27 | 47.91 | $10.48 | 5995 |
| 2023-10-26 | 55.24 | $10.63 | 950 |
| 2023-10-25 | 52.96 | $10.58 | — |
| 2023-10-24 | 52.96 | $10.58 | 3160 |
| 2023-10-23 | 58.92 | $10.69 | — |
| 2023-10-20 | 58.92 | $10.69 | — |
| 2023-10-19 | 58.92 | $10.69 | — |
| 2023-10-18 | 58.92 | $10.69 | — |
| 2023-10-17 | 58.92 | $10.69 | 2795 |
| 2023-10-16 | 51.20 | $10.49 | 7566 |
| 2023-10-13 | 52.13 | $10.51 | 109281 |
| 2023-10-12 | 49.97 | $10.46 | 25000 |
| 2023-10-11 | 52.20 | $10.51 | — |
| 2023-10-10 | 52.20 | $10.51 | — |
| 2023-10-09 | 52.20 | $10.51 | 304 |
| 2023-10-06 | 49.89 | $10.45 | — |
| 2023-10-05 | 49.89 | $10.45 | 735 |
| 2023-10-04 | 56.93 | $10.62 | 795 |
| 2023-10-03 | 50.27 | $10.45 | 600 |
| 2023-10-02 | 50.27 | $10.45 | — |
| 2023-09-29 | 50.27 | $10.45 | — |
| 2023-09-28 | 50.27 | $10.45 | 5162 |
| 2023-09-27 | 56.55 | $10.60 | 303 |
| 2023-09-26 | 80.88 | $10.98 | 3120 |
| 2023-09-25 | 55.53 | $10.45 | — |
| 2023-09-22 | 55.53 | $10.45 | 722 |
| 2023-09-21 | 55.53 | $10.45 | — |
| 2023-09-20 | 55.53 | $10.45 | 2202 |
| 2023-09-19 | 59.48 | $10.48 | 3835 |
| 2023-09-18 | 56.54 | $10.45 | 3338 |
| 2023-09-15 | 54.63 | $10.43 | 23989 |
| 2023-09-14 | 45.49 | $10.35 | — |
| 2023-09-13 | 45.49 | $10.35 | — |
| 2023-09-12 | 45.49 | $10.35 | — |
| 2023-09-11 | 45.49 | $10.35 | — |
| 2023-09-08 | 45.49 | $10.35 | — |
| 2023-09-07 | 45.49 | $10.35 | — |
| 2023-09-06 | 45.49 | $10.35 | — |
| 2023-09-05 | 45.49 | $10.35 | — |
| 2023-09-01 | 45.49 | $10.35 | — |
| 2023-08-31 | 45.49 | $10.35 | — |
| 2023-08-30 | 45.49 | $10.35 | — |
| 2023-08-29 | 45.49 | $10.35 | — |
| 2023-08-28 | 45.49 | $10.35 | — |
| 2023-08-25 | 45.49 | $10.35 | — |
| 2023-08-24 | 45.49 | $10.35 | — |
| 2023-08-23 | 45.49 | $10.35 | — |
| 2023-08-22 | 45.49 | $10.35 | — |
| 2023-08-21 | 45.49 | $10.35 | — |
| 2023-08-18 | 45.49 | $10.35 | 100 |
| 2023-08-17 | 45.49 | $10.35 | — |
| 2023-08-16 | 45.49 | $10.35 | 100 |
| 2023-08-15 | 45.49 | $10.35 | — |
| 2023-08-14 | 45.49 | $10.35 | 222 |
| 2023-08-11 | 77.12 | $10.88 | 100 |
| 2023-08-10 | 77.12 | $10.88 | 100 |
| 2023-08-09 | 77.12 | $10.88 | — |
| 2023-08-08 | 77.12 | $10.88 | — |
| 2023-08-07 | 77.12 | $10.88 | — |
| 2023-08-04 | 77.12 | $10.88 | 1839 |
| 2023-08-03 | 58.15 | $10.41 | 1022 |
| 2023-08-02 | 52.58 | $10.34 | — |
| 2023-08-01 | 52.58 | $10.34 | — |
| 2023-07-31 | 52.58 | $10.34 | 362 |
| 2023-07-28 | 55.28 | $10.37 | 100 |
| 2023-07-27 | 55.28 | $10.37 | — |
| 2023-07-26 | 55.28 | $10.37 | 9813 |
| 2023-07-25 | 51.74 | $10.32 | 2761 |
| 2023-07-24 | 51.01 | $10.31 | — |
| 2023-07-21 | 51.01 | $10.31 | — |
| 2023-07-20 | 51.01 | $10.31 | 342 |
| 2023-07-19 | 57.82 | $10.40 | 53262 |
| 2023-07-18 | 61.28 | $10.44 | — |
| 2023-07-17 | 61.28 | $10.44 | 240 |
| 2023-07-14 | 55.93 | $10.35 | — |
| 2023-07-13 | 55.93 | $10.35 | — |
| 2023-07-12 | 55.93 | $10.35 | — |
| 2023-07-11 | 55.93 | $10.35 | 100 |
| 2023-07-10 | 55.93 | $10.35 | — |
| 2023-07-06 | 55.93 | $10.35 | 7170 |
| 2023-07-05 | 53.29 | $10.30 | 33330 |
| 2023-07-03 | 53.29 | $10.30 | — |
| 2023-06-30 | 53.29 | $10.30 | — |
| 2023-06-29 | 53.29 | $10.30 | — |
| 2023-06-28 | 53.29 | $10.30 | 9807 |
| 2023-06-27 | 72.84 | $10.59 | 265 |
| 2023-06-26 | 54.08 | $10.25 | — |
| 2023-06-23 | 54.08 | $10.25 | — |
| 2023-06-22 | 54.08 | $10.25 | — |
| 2023-06-21 | 54.08 | $10.25 | — |
| 2023-06-20 | 54.08 | $10.25 | 110149 |
| 2023-06-16 | 55.83 | $10.27 | — |
| 2023-06-15 | 55.83 | $10.27 | 246 |
| 2023-06-14 | 54.50 | $10.25 | — |
| 2023-06-13 | 54.50 | $10.25 | — |
| 2023-06-12 | 54.50 | $10.25 | 25302 |
| 2023-06-09 | 54.20 | $10.25 | 9392 |
| 2023-06-08 | 76.43 | $10.48 | 444 |
| 2023-06-07 | 75.20 | $10.45 | 1066 |
| 2023-06-06 | 49.00 | $10.14 | 602 |
| 2023-06-05 | 50.64 | $10.15 | 720 |
| 2023-06-02 | 47.28 | $10.13 | — |
| 2023-06-01 | 47.28 | $10.13 | — |
| 2023-05-31 | 47.28 | $10.13 | — |
| 2023-05-30 | 47.28 | $10.13 | 131 |
| 2023-05-26 | 47.28 | $10.13 | — |
| 2023-05-25 | 47.28 | $10.13 | 500 |
| 2023-05-24 | 47.28 | $10.13 | — |
| 2023-05-23 | 47.28 | $10.13 | — |
| 2023-05-19 | 47.28 | $10.13 | 213 |
| 2023-05-18 | 44.93 | $10.11 | — |
| 2023-05-17 | 44.93 | $10.11 | 104 |
| 2023-05-16 | 62.60 | $10.25 | — |
| 2023-05-15 | 62.60 | $10.25 | — |
| 2023-05-12 | 62.60 | $10.25 | — |
| 2023-05-11 | 62.60 | $10.25 | 1034 |
| 2023-05-10 | 62.60 | $10.25 | 208 |
| 2023-05-09 | 59.99 | $10.22 | 3251 |
| 2023-05-08 | 57.15 | $10.19 | — |
| 2023-05-05 | 57.15 | $10.19 | 623 |
| 2023-05-04 | 57.15 | $10.19 | 931 |
| 2023-05-03 | 58.34 | $10.20 | 9176 |
| 2023-05-02 | 49.37 | $10.11 | 3421 |
| 2023-05-01 | 52.98 | $10.14 | 455 |
| 2023-04-28 | 48.18 | $10.10 | 1228 |
| 2023-04-27 | 59.77 | $10.18 | 1920 |
| 2023-04-26 | 59.77 | $10.18 | 100 |
| 2023-04-25 | 56.21 | $10.15 | 1529 |
| 2023-04-24 | 57.83 | $10.16 | — |
| 2023-04-21 | 57.83 | $10.16 | 6613 |
| 2023-04-20 | 56.70 | $10.15 | 50000 |
| 2023-04-19 | 55.57 | $10.14 | 7665 |
| 2023-04-18 | 52.01 | $10.11 | 72011 |
| 2023-04-17 | 50.10 | $10.10 | 5870 |
| 2023-04-14 | 51.39 | $10.11 | 9984 |
| 2023-04-13 | 52.03 | $10.11 | — |
| 2023-04-12 | 52.03 | $10.11 | 11047 |
| 2023-04-11 | 50.93 | $10.10 | 1557 |
| 2023-04-10 | 51.49 | $10.11 | 11213 |
| 2023-04-06 | 47.67 | $10.07 | 140 |
| 2023-04-05 | 54.69 | $10.13 | 656 |
| 2023-04-04 | 58.80 | $10.16 | 511 |
| 2023-04-03 | 47.56 | $10.07 | 5269 |
| 2023-03-31 | 55.56 | $10.12 | — |
| 2023-03-30 | 55.56 | $10.12 | 3051 |
| 2023-03-29 | 49.42 | $10.08 | 307 |
| 2023-03-28 | 56.89 | $10.12 | — |
| 2023-03-27 | 56.89 | $10.12 | 451 |
| 2023-03-24 | 48.03 | $10.07 | 7848 |
| 2023-03-23 | 48.03 | $10.07 | 3513 |
| 2023-03-22 | 48.03 | $10.07 | 7286 |
| 2023-03-21 | 46.13 | $10.06 | 3200 |
| 2023-03-20 | 46.13 | $10.06 | 15151 |
| 2023-03-17 | 47.70 | $10.07 | 8286 |
| 2023-03-16 | 45.95 | $10.06 | 33359 |
| 2023-03-15 | 45.95 | $10.06 | 9971 |
| 2023-03-14 | 63.12 | $10.15 | 77309 |
| 2023-03-13 | 56.21 | $10.11 | 32844 |
| 2023-03-10 | 54.18 | $10.10 | 9496 |
| 2023-03-09 | 59.43 | $10.12 | 114 |
| 2023-03-08 | 50.26 | $10.08 | 6662 |
| 2023-03-07 | 53.11 | $10.09 | 520 |
| 2023-03-06 | 53.11 | $10.09 | 557 |
| 2023-03-03 | 51.50 | $10.08 | 1006 |
| 2023-03-02 | 53.24 | $10.09 | 16 |
| 2023-03-01 | 53.24 | $10.09 | 11895 |
| 2023-02-28 | 54.94 | $10.10 | 102374 |
| 2023-02-27 | 45.82 | $10.06 | 116890 |
| 2023-02-24 | 62.16 | $10.11 | 180289 |
| 2023-02-23 | 62.16 | $10.11 | 403480 |
| 2023-02-22 | 66.44 | $10.12 | 837426 |
| 2023-02-21 | 68.68 | $10.13 | 12733 |
| 2023-02-17 | 70.96 | $10.13 | 210669 |
| 2023-02-16 | 69.01 | $10.12 | 35139 |
| 2023-02-15 | 66.89 | $10.11 | 288171 |
| 2023-02-14 | 67.33 | $10.11 | 12789 |
| 2023-02-13 | 66.07 | $10.11 | 403 |
| 2023-02-10 | 68.15 | $10.11 | 60100 |
| 2023-02-09 | 66.12 | $10.10 | 191237 |
| 2023-02-08 | 70.39 | $10.11 | 1.2M |
| 2023-02-07 | 67.39 | $10.10 | 55968 |
| 2023-02-06 | 66.31 | $10.09 | 59832 |
| 2023-02-03 | 68.46 | $10.10 | 222 |
| 2023-02-02 | 68.46 | $10.10 | 132958 |
| 2023-02-01 | 67.51 | $10.09 | 652605 |
| 2023-01-31 | 69.50 | $10.10 | 200506 |
| 2023-01-30 | 68.62 | $10.09 | 200684 |
| 2023-01-27 | 68.62 | $10.09 | 101225 |
| 2023-01-26 | 68.62 | $10.09 | 269659 |
| 2023-01-25 | 66.99 | $10.08 | 399910 |
| 2023-01-24 | 70.48 | $10.09 | 2.2M |
| 2023-01-23 | 68.94 | $10.08 | 55643 |
| 2023-01-20 | 67.33 | $10.07 | 790951 |
| 2023-01-19 | 67.33 | $10.07 | 949805 |
| 2023-01-18 | 74.30 | $10.09 | 68656 |
| 2023-01-17 | 72.97 | $10.08 | 860668 |
| 2023-01-13 | 76.74 | $10.09 | 3105 |
| 2023-01-12 | 74.21 | $10.07 | 711952 |
| 2023-01-11 | 72.80 | $10.06 | 27381 |
| 2023-01-10 | 67.79 | $10.03 | 72622 |
| 2023-01-09 | 71.99 | $10.04 | 30840 |
| 2023-01-06 | 70.24 | $10.03 | 8504 |
| 2023-01-05 | 70.24 | $10.03 | 883273 |
| 2023-01-04 | 69.37 | $10.03 | 133635 |
| 2023-01-03 | 68.51 | $10.02 | 59217 |
| 2022-12-30 | 67.63 | $10.02 | 83192 |
| 2022-12-29 | 69.46 | $10.02 | 100385 |
| 2022-12-28 | 69.46 | $10.02 | 82964 |
| 2022-12-27 | 67.90 | $10.01 | 42682 |
| 2022-12-23 | 66.25 | $10.00 | 352695 |
| 2022-12-22 | 60.49 | $9.97 | 484 |
| 2022-12-21 | 58.24 | $9.96 | 110 |
| 2022-12-20 | 58.24 | $9.96 | 3242 |
| 2022-12-19 | 58.24 | $9.96 | 13298 |
| 2022-12-16 | 58.24 | $9.96 | 8608 |
| 2022-12-15 | 58.24 | $9.96 | 4227 |
| 2022-12-14 | 63.89 | $9.98 | 3361 |
| 2022-12-13 | 61.20 | $9.97 | 29921 |
| 2022-12-12 | 60.27 | $9.96 | 44542 |
| 2022-12-09 | 60.27 | $9.96 | 3008 |
| 2022-12-08 | 58.47 | $9.95 | 3702 |
| 2022-12-07 | 61.10 | $9.96 | 406773 |
| 2022-12-06 | 63.84 | $9.97 | 50969 |
| 2022-12-05 | 60.48 | $9.95 | 18232 |
| 2022-12-02 | 69.71 | $9.98 | 500002 |
| 2022-12-01 | 62.45 | $9.94 | 12869 |
| 2022-11-30 | 66.22 | $9.95 | 134145 |
| 2022-11-29 | 56.16 | $9.91 | 12 |
| 2022-11-28 | 56.16 | $9.91 | 755 |
| 2022-11-25 | 56.16 | $9.91 | 2 |
| 2022-11-23 | 56.16 | $9.91 | — |
| 2022-11-22 | 56.16 | $9.91 | — |
| 2022-11-21 | 56.16 | $9.91 | 299 |
| 2022-11-18 | 50.77 | $9.89 | 33 |
| 2022-11-17 | 50.77 | $9.89 | 543 |
| 2022-11-16 | 57.10 | $9.91 | 193 |
| 2022-11-15 | 51.33 | $9.89 | 278548 |
| 2022-11-14 | 63.50 | $9.92 | 101 |
| 2022-11-11 | 74.72 | $9.94 | 554 |
| 2022-11-10 | 74.72 | $9.94 | 170 |
| 2022-11-09 | 74.72 | $9.94 | 740 |
| 2022-11-08 | 74.72 | $9.94 | 1615 |
| 2022-11-07 | 74.72 | $9.94 | 2007 |
| 2022-11-04 | 74.72 | $9.94 | 244768 |
| 2022-11-03 | 70.95 | $9.92 | 1661 |
| 2022-11-02 | 69.88 | $9.92 | 47195 |
| 2022-11-01 | 69.88 | $9.92 | 2400 |
| 2022-10-31 | 72.28 | $9.92 | 1 |
| 2022-10-28 | 72.28 | $9.92 | — |
| 2022-10-27 | 72.28 | $9.92 | 5700 |
| 2022-10-26 | 68.58 | $9.90 | 239 |
| 2022-10-25 | 68.58 | $9.90 | 51205 |
| 2022-10-24 | 68.58 | $9.90 | 20533 |
| 2022-10-21 | 62.08 | $9.87 | 37259 |
| 2022-10-20 | 59.42 | $9.86 | 193 |
| 2022-10-19 | 63.67 | $9.87 | 11594 |
| 2022-10-18 | 68.30 | $9.88 | 261434 |
| 2022-10-17 | 63.21 | $9.86 | 9959 |
| 2022-10-14 | 60.18 | $9.85 | 189 |
| 2022-10-13 | 60.18 | $9.85 | 110229 |
| 2022-10-12 | 56.98 | $9.84 | 1189 |
| 2022-10-11 | 56.98 | $9.84 | 46028 |
| 2022-10-10 | 61.44 | $9.85 | 22038 |
| 2022-10-07 | 61.44 | $9.85 | 803 |
| 2022-10-06 | 58.51 | $9.84 | 5672 |
| 2022-10-05 | 58.51 | $9.84 | 130345 |
| 2022-10-04 | 55.45 | $9.83 | 12404 |
| 2022-10-03 | 55.45 | $9.83 | 31805 |
| 2022-09-30 | 52.28 | $9.82 | 166399 |
| 2022-09-29 | 48.82 | $9.81 | 118865 |
| 2022-09-28 | 56.62 | $9.83 | 3135 |
| 2022-09-27 | 43.83 | $9.80 | 140990 |
| 2022-09-26 | 53.89 | $9.82 | 6353 |
| 2022-09-23 | 53.89 | $9.82 | 5926 |
| 2022-09-22 | 51.37 | $9.82 | 16843 |
| 2022-09-21 | 57.33 | $9.83 | 31695 |
| 2022-09-20 | 54.84 | $9.82 | 28896 |
| 2022-09-19 | 49.22 | $9.81 | 13752 |
| 2022-09-16 | 49.22 | $9.81 | 397 |
| 2022-09-15 | 55.45 | $9.82 | 511 |
| 2022-09-14 | 49.37 | $9.81 | — |
| 2022-09-13 | 49.37 | $9.81 | 226828 |
| 2022-09-12 | 49.37 | $9.81 | 2534 |
| 2022-09-09 | 49.37 | $9.81 | 1097 |
| 2022-09-08 | 49.37 | $9.81 | 62642 |
| 2022-09-07 | 43.38 | $9.80 | 1 |
| 2022-09-06 | 43.38 | $9.80 | 77332 |
| 2022-09-02 | 48.56 | $9.81 | 11846 |
| 2022-09-01 | 48.56 | $9.81 | 5157 |
| 2022-08-31 | 54.42 | $9.82 | 8302 |
| 2022-08-30 | 54.42 | $9.82 | 34736 |
| 2022-08-29 | 54.42 | $9.82 | 7379 |
| 2022-08-26 | 54.42 | $9.82 | 1201 |
| 2022-08-25 | 54.42 | $9.82 | 15728 |
| 2022-08-24 | 54.42 | $9.82 | 11867 |
| 2022-08-23 | 54.42 | $9.82 | 319177 |
| 2022-08-22 | 50.23 | $9.81 | 319147 |
| 2022-08-19 | 55.04 | $9.82 | 1388 |
| 2022-08-18 | 55.04 | $9.82 | 1.1M |
| 2022-08-17 | 60.25 | $9.83 | 16802 |
| 2022-08-16 | 60.25 | $9.83 | 3005 |
| 2022-08-15 | 60.25 | $9.83 | 48786 |
| 2022-08-12 | 56.74 | $9.82 | 52 |
| 2022-08-11 | 56.74 | $9.82 | 546 |
| 2022-08-10 | 56.74 | $9.82 | 19121 |
| 2022-08-09 | 56.74 | $9.82 | 6870 |
| 2022-08-08 | 56.74 | $9.82 | 4355 |
| 2022-08-05 | 56.74 | $9.82 | — |
| 2022-08-04 | 56.74 | $9.82 | 20 |
| 2022-08-03 | 56.74 | $9.82 | 13784 |
| 2022-08-02 | 64.28 | $9.84 | 4161 |
| 2022-08-01 | 61.87 | $9.83 | 8687 |
| 2022-07-29 | 56.28 | $9.81 | 418096 |
| 2022-07-28 | 56.28 | $9.81 | 195692 |
| 2022-07-27 | 56.28 | $9.81 | 334051 |
| 2022-07-26 | 56.28 | $9.81 | 11798 |
| 2022-07-25 | 56.28 | $9.81 | 264 |
| 2022-07-22 | 57.92 | $9.82 | 16623 |
| 2022-07-21 | 54.10 | $9.80 | 32750 |
| 2022-07-20 | 61.13 | $9.82 | 6142 |
| 2022-07-19 | 52.30 | $9.79 | 61114 |
| 2022-07-18 | 52.30 | $9.79 | 648 |
| 2022-07-15 | 52.30 | $9.79 | 189713 |
| 2022-07-14 | 52.30 | $9.79 | 32066 |
| 2022-07-13 | 55.74 | $9.80 | 285 |
| 2022-07-12 | 52.79 | $9.79 | 7811 |
| 2022-07-11 | 52.79 | $9.79 | 579 |
| 2022-07-08 | 56.17 | $9.80 | 157 |
| 2022-07-07 | 56.17 | $9.80 | 327 |
| 2022-07-06 | 55.63 | $9.80 | 500 |
| 2022-07-05 | 50.73 | $9.78 | 37826 |
| 2022-07-01 | 50.73 | $9.78 | 172 |
| 2022-06-30 | 50.73 | $9.78 | 48825 |
| 2022-06-29 | 52.11 | $9.79 | 6481 |
| 2022-06-28 | 53.49 | $9.79 | 16281 |
| 2022-06-27 | 56.32 | $9.80 | 1551 |
| 2022-06-24 | 51.43 | $9.78 | 334 |
| 2022-06-23 | 54.32 | $9.79 | 276 |
| 2022-06-22 | 48.87 | $9.77 | 601 |
| 2022-06-21 | 48.87 | $9.77 | 665 |
| 2022-06-17 | 54.77 | $9.79 | 111 |
| 2022-06-16 | 48.91 | $9.77 | 48124 |
| 2022-06-15 | 48.91 | $9.77 | 29593 |
| 2022-06-14 | 48.91 | $9.77 | 82845 |
| 2022-06-13 | 48.91 | $9.77 | 188437 |
| 2022-06-10 | 53.11 | $9.79 | 1398 |
| 2022-06-09 | 48.94 | $9.77 | 29147 |
| 2022-06-08 | 55.15 | $9.79 | 764 |
| 2022-06-07 | 58.69 | $9.80 | 872 |
| 2022-06-06 | 49.45 | $9.77 | 794 |
| 2022-06-03 | 53.22 | $9.78 | 1498 |
| 2022-06-02 | 49.57 | $9.77 | 881 |
| 2022-06-01 | 49.57 | $9.77 | 7320 |
| 2022-05-31 | 45.74 | $9.76 | 2536 |
| 2022-05-27 | 45.74 | $9.76 | 386323 |
| 2022-05-26 | 45.74 | $9.76 | 308 |
| 2022-05-25 | 45.74 | $9.76 | 12372 |
| 2022-05-24 | 45.74 | $9.76 | 1397 |
| 2022-05-23 | 45.74 | $9.76 | 955 |
| 2022-05-20 | 45.74 | $9.76 | 20 |
| 2022-05-19 | 45.74 | $9.76 | 33852 |
| 2022-05-18 | 45.74 | $9.76 | 19520 |
| 2022-05-17 | 43.02 | $9.75 | 507 |
| 2022-05-16 | 43.02 | $9.75 | 4364 |
| 2022-05-13 | 43.02 | $9.75 | 532 |
| 2022-05-12 | 43.02 | $9.75 | 63721 |
| 2022-05-11 | 46.85 | $9.77 | 29153 |
| 2022-05-10 | 51.18 | $9.79 | 20 |
| 2022-05-09 | 51.18 | $9.79 | 7718 |
| 2022-05-06 | 53.41 | $9.80 | — |
| 2022-05-05 | 53.41 | $9.80 | 1165 |
| 2022-05-04 | 53.41 | $9.80 | 2456 |
| 2022-05-03 | 51.60 | $9.79 | 3795 |
| 2022-05-02 | 51.60 | $9.79 | 13901 |
| 2022-04-29 | 55.48 | $9.81 | 45506 |
| 2022-04-28 | 52.06 | $9.79 | 101569 |
| 2022-04-27 | 52.06 | $9.79 | 121113 |
| 2022-04-26 | 52.06 | $9.79 | 704 |
| 2022-04-25 | 53.83 | $9.80 | 11712 |
| 2022-04-22 | 53.83 | $9.80 | 10795 |
| 2022-04-21 | 49.13 | $9.77 | 35941 |
| 2022-04-20 | 49.13 | $9.77 | 13850 |
| 2022-04-19 | 50.68 | $9.78 | 34401 |
| 2022-04-18 | 49.16 | $9.77 | 56472 |
| 2022-04-14 | 55.71 | $9.81 | 10013 |
| 2022-04-13 | 54.26 | $9.80 | 3115 |
| 2022-04-12 | 49.56 | $9.77 | 5656 |
| 2022-04-11 | 53.01 | $9.79 | 689 |
| 2022-04-08 | 49.69 | $9.77 | 10643 |
| 2022-04-07 | 50.54 | $9.78 | 156284 |
| 2022-04-06 | 51.37 | $9.78 | 442159 |
| 2022-04-05 | 51.37 | $9.78 | 5755 |
| 2022-04-04 | 48.29 | $9.76 | 23996 |
| 2022-04-01 | 51.38 | $9.78 | 7323 |
| 2022-03-31 | 46.50 | $9.75 | 60754 |
| 2022-03-30 | 46.50 | $9.75 | 550 |
| 2022-03-29 | 47.95 | $9.76 | 200474 |
| 2022-03-28 | 50.17 | $9.78 | 42 |
| 2022-03-25 | 50.17 | $9.78 | 5878 |
| 2022-03-24 | 47.99 | $9.76 | 821682 |
| 2022-03-23 | 53.98 | $9.80 | 3446 |
| 2022-03-22 | 45.98 | $9.75 | 17012 |
| 2022-03-21 | 47.55 | $9.76 | 19115 |
| 2022-03-18 | 47.55 | $9.76 | — |
| 2022-03-17 | 47.55 | $9.76 | 357076 |
| 2022-03-16 | 46.77 | $9.76 | 18386 |
| 2022-03-15 | 48.84 | $9.77 | 166528 |
| 2022-03-14 | 47.36 | $9.76 | 18173 |
| 2022-03-11 | 47.36 | $9.76 | 9118 |
| 2022-03-10 | 44.48 | $9.74 | 16096 |
| 2022-03-09 | 44.48 | $9.74 | 3229 |
| 2022-03-08 | 46.79 | $9.76 | 2 |
| 2022-03-07 | 46.79 | $9.76 | 116689 |
| 2022-03-04 | 44.17 | $9.74 | 2768 |
| 2022-03-03 | 43.51 | $9.74 | 18535 |
| 2022-03-02 | 44.51 | $9.75 | 100831 |
| 2022-03-01 | 45.00 | $9.75 | 28435 |
| 2022-02-28 | 42.59 | $9.73 | 128958 |
| 2022-02-25 | 40.73 | $9.72 | 7771 |
| 2022-02-24 | 41.16 | $9.72 | 6113 |
| 2022-02-23 | 41.16 | $9.72 | 51856 |
| 2022-02-22 | 40.60 | $9.72 | 25196 |
| 2022-02-18 | 40.97 | $9.72 | 2017 |
| 2022-02-17 | 41.32 | $9.73 | 2832 |
| 2022-02-16 | 41.66 | $9.73 | 1411 |
| 2022-02-15 | 40.73 | $9.72 | 59194 |
| 2022-02-14 | 41.36 | $9.73 | 33014 |
| 2022-02-11 | 40.93 | $9.73 | 464920 |
| 2022-02-10 | 55.25 | $9.91 | 11388 |
| 2022-02-09 | 54.43 | $9.90 | — |
| 2022-02-08 | 54.43 | $9.90 | 100358 |
| 2022-02-07 | 52.88 | $9.88 | 31310 |
| 2022-02-04 | 52.10 | $9.87 | 9441 |
| 2022-02-03 | 52.10 | $9.87 | 6279 |
| 2022-02-02 | 53.70 | $9.89 | 1303 |
| 2022-02-01 | 54.49 | $9.90 | 108188 |
| 2022-01-31 | 52.49 | $9.87 | 26422 |
| 2022-01-28 | 50.42 | $9.84 | 9529 |
| 2022-01-27 | 55.80 | $9.91 | 104480 |
| 2022-01-26 | 47.41 | $9.80 | 109336 |
| 2022-01-25 | 53.56 | $9.87 | 8481 |
| 2022-01-24 | 51.87 | $9.85 | 11729 |
| 2022-01-21 | 62.76 | $9.95 | 880770 |
| 2022-01-20 | 56.72 | $9.88 | 106600 |
| 2022-01-19 | 52.53 | $9.84 | 7 |
| 2022-01-18 | 52.53 | $9.84 | 1311 |
| 2022-01-14 | 54.93 | $9.86 | 22854 |
| 2022-01-13 | 54.93 | $9.86 | 1817 |
| 2022-01-12 | 51.96 | $9.83 | 18430 |
| 2022-01-11 | 53.21 | $9.84 | 2206 |
| 2022-01-10 | 52.12 | $9.83 | 14678 |
| 2022-01-07 | 51.18 | $9.82 | 4898 |
| 2022-01-06 | 54.82 | $9.86 | 148 |
| 2022-01-05 | 55.35 | $9.86 | 139 |
| 2022-01-04 | 54.07 | $9.85 | 1811 |
| 2022-01-03 | 49.97 | $9.80 | 119358 |
| 2021-12-31 | 45.89 | $9.76 | 101227 |
| 2021-12-30 | 45.89 | $9.76 | 38527 |
| 2021-12-29 | 49.05 | $9.80 | 58076 |
| 2021-12-28 | 50.46 | $9.81 | 530602 |
| 2021-12-27 | 49.54 | $9.80 | 30251 |
| 2021-12-23 | 52.31 | $9.83 | 37 |
| 2021-12-22 | 52.31 | $9.83 | 20140 |
| 2021-12-21 | 51.50 | $9.82 | 697 |
| 2021-12-20 | 50.70 | $9.81 | 3777 |
| 2021-12-17 | 62.47 | $9.93 | 108034 |
| 2021-12-16 | 51.59 | $9.81 | 1303 |
| 2021-12-15 | 50.73 | $9.80 | 9838 |
| 2021-12-14 | 50.73 | $9.80 | 39514 |
| 2021-12-13 | 55.31 | $9.84 | 5897 |
| 2021-12-10 | 58.58 | $9.87 | 3068 |
| 2021-12-09 | 64.72 | $9.91 | 25106 |
| 2021-12-08 | 61.21 | $9.87 | 2816 |
| 2021-12-07 | 67.60 | $9.91 | 198018 |
| 2021-12-06 | 66.78 | $9.90 | 532775 |
| 2021-12-03 | 65.09 | $9.88 | 2.4M |
| 2021-12-02 | 68.39 | $9.90 | 1.1M |
| 2021-12-01 | 67.61 | $9.89 | 4.3M |
| 2021-11-30 | 56.35 | $9.78 | 139548 |
| 2021-11-29 | 50.38 | $9.74 | 20551 |
| 2021-11-26 | 60.14 | $9.79 | 42238 |
| 2021-11-24 | 62.43 | $9.80 | 321547 |
| 2021-11-23 | 54.11 | $9.75 | 955 |
| 2021-11-22 | 59.09 | $9.77 | 25 |
| 2021-11-19 | 59.09 | $9.77 | 495 |
| 2021-11-18 | 57.31 | $9.76 | 78 |
| 2021-11-17 | 57.31 | $9.76 | 480 |
| 2021-11-16 | 57.31 | $9.76 | 3809 |
| 2021-11-15 | 56.72 | $9.76 | 12165 |
| 2021-11-12 | 52.23 | $9.73 | 6539 |
| 2021-11-11 | 50.37 | $9.72 | 921 |
| 2021-11-10 | 50.37 | $9.72 | 1820 |
| 2021-11-09 | 50.37 | $9.72 | 4751 |
| 2021-11-08 | 48.65 | $9.71 | 28344 |
| 2021-11-05 | 46.91 | $9.70 | 37737 |
| 2021-11-04 | 48.47 | $9.71 | 1448 |
| 2021-11-03 | 48.47 | $9.71 | 14984 |
| 2021-11-02 | 48.47 | $9.71 | 34841 |
| 2021-11-01 | 49.90 | $9.72 | 290419 |
| 2021-10-29 | 54.46 | $9.75 | 13165 |
| 2021-10-28 | 48.49 | $9.71 | — |
| 2021-10-27 | 48.49 | $9.71 | 6355 |
| 2021-10-26 | 48.49 | $9.71 | 1836 |
| 2021-10-25 | 54.63 | $9.75 | 970 |
| 2021-10-22 | 51.73 | $9.73 | 543 |
| 2021-10-21 | 51.73 | $9.73 | 4388 |
| 2021-10-20 | 53.27 | $9.74 | 17 |
| 2021-10-19 | 53.27 | $9.74 | 3 |
| 2021-10-18 | 53.27 | $9.74 | 5 |
| 2021-10-15 | 53.27 | $9.74 | 5 |
| 2021-10-14 | 53.27 | $9.74 | — |
| 2021-10-13 | 53.27 | $9.74 | — |
| 2021-10-12 | 53.27 | $9.74 | 1760 |
| 2021-10-11 | 53.82 | $9.75 | 639 |
| 2021-10-08 | 54.37 | $9.75 | 1657 |
| 2021-10-07 | 56.53 | $9.77 | 5 |
| 2021-10-06 | 56.53 | $9.77 | 22932 |
| 2021-10-05 | 54.91 | $9.75 | 1055 |
| 2021-10-04 | 55.90 | $9.76 | 6589 |
| 2021-10-01 | 66.06 | $9.85 | 59244 |
| 2021-09-30 | 51.02 | $9.69 | 59382 |
| 2021-09-29 | 57.02 | $9.73 | 1795 |
| 2021-09-28 | 57.02 | $9.73 | 1194 |
| 2021-09-27 | 57.02 | $9.73 | 15 |
| 2021-09-24 | 57.02 | $9.73 | 295 |
| 2021-09-23 | 53.70 | $9.70 | 452192 |
| 2021-09-22 | 53.70 | $9.70 | 366487 |
| 2021-09-21 | 50.22 | $9.67 | — |
| 2021-09-20 | 50.22 | $9.67 | 30684 |
| 2021-09-17 | 59.65 | $9.74 | 5 |
| 2021-09-16 | 59.65 | $9.74 | 6 |
| 2021-09-15 | 59.65 | $9.74 | 10886 |
| 2021-09-14 | 55.56 | $9.70 | 15185 |
| 2021-09-13 | 53.31 | $9.68 | 2329 |
| 2021-09-10 | 56.01 | $9.70 | 19547 |
| 2021-09-09 | 54.93 | $9.69 | 5434 |
| 2021-09-08 | 52.72 | $9.67 | 8 |
| 2021-09-07 | 52.72 | $9.67 | 1658 |
| 2021-09-03 | 51.65 | $9.66 | 2494 |
| 2021-09-02 | 47.10 | $9.62 | 5175 |
| 2021-09-01 | 48.18 | $9.63 | 15839 |
| 2021-08-31 | 54.04 | $9.68 | 59094 |
| 2021-08-30 | 45.17 | $9.61 | 2 |
| 2021-08-27 | 45.17 | $9.61 | 17262 |
| 2021-08-26 | 48.16 | $9.64 | 12638 |
| 2021-08-25 | 47.50 | $9.63 | 5013 |
| 2021-08-24 | 46.20 | $9.62 | 2299 |
| 2021-08-23 | 46.20 | $9.62 | 511 |
| 2021-08-20 | 45.64 | $9.62 | 618 |
| 2021-08-19 | 49.31 | $9.65 | 1 |
| 2021-08-18 | 49.31 | $9.65 | — |
| 2021-08-17 | 49.31 | $9.65 | 52623 |
| 2021-08-16 | 47.20 | $9.63 | 694328 |
| 2021-08-13 | 49.14 | $9.65 | 30000 |
| 2021-08-12 | 49.14 | $9.65 | — |
| 2021-08-11 | 49.14 | $9.65 | 8233 |
| 2021-08-10 | 50.03 | $9.66 | — |
| 2021-08-09 | 50.03 | $9.66 | — |
| 2021-08-06 | 50.03 | $9.66 | 4811 |
| 2021-08-05 | 63.75 | $9.80 | 5220 |
| 2021-08-04 | 49.71 | $9.65 | 6095 |
| 2021-08-03 | 55.12 | $9.69 | 10074 |
| 2021-08-02 | 49.85 | $9.65 | 15194 |
| 2021-07-30 | 56.10 | $9.69 | 8038 |
| 2021-07-29 | 48.56 | $9.64 | 425 |
| 2021-07-28 | 48.56 | $9.64 | 4424 |
| 2021-07-27 | 55.44 | $9.68 | 11025 |
| 2021-07-26 | 48.02 | $9.64 | 100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-100.00
2024-03-21
Close Price
$10.45
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-57.91
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-03-21 | -100.00 | $10.45 | — |
| 2024-03-20 | -100.00 | $10.45 | — |
| 2024-03-19 | -100.00 | $10.45 | — |
| 2024-03-18 | -100.00 | $10.45 | — |
| 2024-03-15 | -100.00 | $10.45 | — |
| 2024-03-14 | -100.00 | $10.45 | — |
| 2024-03-13 | -100.00 | $10.45 | — |
| 2024-03-12 | -100.00 | $10.45 | — |
| 2024-03-11 | -100.00 | $10.45 | — |
| 2024-03-08 | -100.00 | $10.45 | — |
| 2024-03-07 | -100.00 | $10.45 | — |
| 2024-03-06 | -100.00 | $10.45 | — |
| 2024-03-05 | -100.00 | $10.45 | — |
| 2024-03-04 | -100.00 | $10.45 | — |
| 2024-03-01 | -100.00 | $10.45 | — |
| 2024-02-29 | -100.00 | $10.45 | — |
| 2024-02-28 | -100.00 | $10.45 | — |
| 2024-02-27 | -100.00 | $10.45 | — |
| 2024-02-26 | -100.00 | $10.45 | — |
| 2024-02-23 | -100.00 | $10.45 | 37960 |
| 2024-02-22 | -100.00 | $10.45 | — |
| 2024-02-21 | -100.00 | $10.45 | 147 |
| 2024-02-20 | -86.67 | $10.63 | 1321 |
| 2024-02-16 | -90.67 | $10.60 | 2148 |
| 2024-02-15 | -95.50 | $10.58 | 29213 |
| 2024-02-14 | -91.89 | $10.62 | — |
| 2024-02-13 | -91.89 | $10.62 | 250 |
| 2024-02-12 | -87.39 | $10.67 | — |
| 2024-02-09 | -87.39 | $10.67 | — |
| 2024-02-08 | -87.14 | $10.67 | 201 |
| 2024-02-07 | -93.69 | $10.60 | — |
| 2024-02-06 | -93.69 | $10.60 | 285 |
| 2024-02-05 | -93.69 | $10.60 | 2618 |
| 2024-02-02 | -94.55 | $10.60 | — |
| 2024-02-01 | -90.43 | $10.60 | — |
| 2024-01-31 | -90.43 | $10.60 | — |
| 2024-01-30 | -90.43 | $10.60 | — |
| 2024-01-29 | -90.43 | $10.60 | 1156 |
| 2024-01-26 | -89.57 | $10.61 | — |
| 2024-01-25 | -89.57 | $10.61 | — |
| 2024-01-24 | -89.57 | $10.61 | 847 |
| 2024-01-23 | -88.70 | $10.62 | 1312 |
| 2024-01-22 | -83.62 | $10.67 | 442 |
| 2024-01-19 | -88.79 | $10.61 | 3555 |
| 2024-01-18 | -83.70 | $10.63 | — |
| 2024-01-17 | -83.70 | $10.63 | 3610 |
| 2024-01-16 | -78.26 | $10.68 | 775 |
| 2024-01-12 | -90.74 | $10.58 | — |
| 2024-01-11 | -90.74 | $10.58 | — |
| 2024-01-10 | -90.74 | $10.58 | 6937 |
| 2024-01-09 | -94.44 | $10.54 | — |
| 2024-01-08 | -94.44 | $10.54 | — |
| 2024-01-05 | -94.44 | $10.54 | — |
| 2024-01-04 | -94.44 | $10.54 | 379263 |
| 2024-01-03 | -89.81 | $10.59 | — |
| 2024-01-02 | -89.81 | $10.59 | — |
| 2023-12-29 | -89.81 | $10.59 | 348 |
| 2023-12-28 | -93.52 | $10.55 | 631 |
| 2023-12-27 | -94.44 | $10.54 | 1061 |
| 2023-12-26 | -99.07 | $10.49 | — |
| 2023-12-22 | -99.07 | $10.49 | 320 |
| 2023-12-21 | -100.00 | $10.48 | 261 |
| 2023-12-20 | -100.00 | $10.48 | 5010 |
| 2023-12-19 | -92.60 | $10.56 | 9201 |
| 2023-12-18 | -92.60 | $10.56 | 2855 |
| 2023-12-15 | -92.60 | $10.56 | 100 |
| 2023-12-14 | -92.60 | $10.56 | 10917 |
| 2023-12-13 | -98.13 | $10.51 | 12511 |
| 2023-12-12 | -100.00 | $10.52 | 100 |
| 2023-12-11 | -100.00 | $10.52 | — |
| 2023-12-08 | -92.19 | $10.52 | 168 |
| 2023-12-07 | -95.45 | $10.52 | 268 |
| 2023-12-06 | -95.45 | $10.52 | — |
| 2023-12-05 | -95.45 | $10.52 | 646 |
| 2023-12-04 | -80.37 | $10.65 | — |
| 2023-12-01 | -79.63 | $10.65 | 213 |
| 2023-11-30 | -91.67 | $10.52 | 454 |
| 2023-11-29 | -90.74 | $10.53 | — |
| 2023-11-28 | -90.74 | $10.53 | 631 |
| 2023-11-27 | -82.92 | $10.64 | 5248 |
| 2023-11-24 | -92.50 | $10.52 | 797 |
| 2023-11-22 | -92.50 | $10.52 | 429 |
| 2023-11-21 | -84.17 | $10.62 | 547 |
| 2023-11-20 | -80.00 | $10.67 | — |
| 2023-11-17 | -80.00 | $10.67 | — |
| 2023-11-16 | -80.00 | $10.67 | — |
| 2023-11-15 | -80.00 | $10.67 | 11012 |
| 2023-11-14 | -85.83 | $10.60 | 9741 |
| 2023-11-13 | -75.83 | $10.72 | 1047 |
| 2023-11-10 | -68.33 | $10.81 | 6921 |
| 2023-11-09 | -92.50 | $10.52 | 6809 |
| 2023-11-08 | -86.67 | $10.59 | 6418 |
| 2023-11-07 | -92.50 | $10.52 | 3042 |
| 2023-11-06 | -90.83 | $10.54 | 2747 |
| 2023-11-03 | -100.00 | $10.43 | 1403 |
| 2023-11-02 | -91.60 | $10.54 | 6925 |
| 2023-11-01 | -94.12 | $10.51 | 601 |
| 2023-10-31 | -94.12 | $10.51 | — |
| 2023-10-30 | -94.12 | $10.51 | 73349 |
| 2023-10-27 | -96.08 | $10.48 | 5995 |
| 2023-10-26 | -81.37 | $10.63 | 950 |
| 2023-10-25 | -86.27 | $10.58 | — |
| 2023-10-24 | -86.27 | $10.58 | 3160 |
| 2023-10-23 | -75.49 | $10.69 | — |
| 2023-10-20 | -75.49 | $10.69 | — |
| 2023-10-19 | -74.79 | $10.69 | — |
| 2023-10-18 | -74.79 | $10.69 | — |
| 2023-10-17 | -74.76 | $10.69 | 2795 |
| 2023-10-16 | -94.17 | $10.49 | 7566 |
| 2023-10-13 | -89.62 | $10.51 | 109281 |
| 2023-10-12 | -90.09 | $10.46 | 25000 |
| 2023-10-11 | -85.59 | $10.51 | — |
| 2023-10-10 | -85.59 | $10.51 | — |
| 2023-10-09 | -85.59 | $10.51 | 304 |
| 2023-10-06 | -90.99 | $10.45 | — |
| 2023-10-05 | -90.99 | $10.45 | 735 |
| 2023-10-04 | -75.68 | $10.62 | 795 |
| 2023-10-03 | -87.01 | $10.45 | 600 |
| 2023-10-02 | -87.01 | $10.45 | — |
| 2023-09-29 | -87.01 | $10.45 | — |
| 2023-09-28 | -87.01 | $10.45 | 5162 |
| 2023-09-27 | -67.53 | $10.60 | 303 |
| 2023-09-26 | -18.18 | $10.98 | 3120 |
| 2023-09-25 | -33.33 | $10.45 | — |
| 2023-09-22 | -33.33 | $10.45 | 722 |
| 2023-09-21 | -33.33 | $10.45 | — |
| 2023-09-20 | -33.33 | $10.45 | 2202 |
| 2023-09-19 | -11.60 | $10.48 | 3835 |
| 2023-09-18 | -33.33 | $10.45 | 3338 |
| 2023-09-15 | -46.67 | $10.43 | 23989 |
| 2023-09-08 | -100.00 | $10.35 | — |
| 2023-09-07 | -100.00 | $10.35 | — |
| 2023-09-06 | -100.00 | $10.35 | — |
| 2023-09-05 | -100.00 | $10.35 | — |
| 2023-09-01 | -100.00 | $10.35 | — |
| 2023-08-31 | -100.00 | $10.35 | — |
| 2023-08-30 | -100.00 | $10.35 | — |
| 2023-08-29 | -98.21 | $10.35 | — |
| 2023-08-28 | -98.21 | $10.35 | — |
| 2023-08-25 | -98.21 | $10.35 | — |
| 2023-08-24 | -98.21 | $10.35 | — |
| 2023-08-23 | -98.21 | $10.35 | — |
| 2023-08-22 | -98.21 | $10.35 | — |
| 2023-08-21 | -94.83 | $10.35 | — |
| 2023-08-18 | -93.22 | $10.35 | 100 |
| 2023-08-17 | -93.22 | $10.35 | — |
| 2023-08-16 | -93.22 | $10.35 | 100 |
| 2023-08-15 | -93.22 | $10.35 | — |
| 2023-08-14 | -93.22 | $10.35 | 222 |
| 2023-08-11 | -3.39 | $10.88 | 100 |
| 2023-08-10 | -3.39 | $10.88 | 100 |
| 2023-08-09 | -3.39 | $10.88 | — |
| 2023-08-08 | -3.39 | $10.88 | — |
| 2023-08-07 | -3.39 | $10.88 | — |
| 2023-08-04 | -3.39 | $10.88 | 1839 |
| 2023-08-03 | -37.58 | $10.41 | 1022 |
| 2023-08-02 | -76.50 | $10.34 | — |
| 2023-08-01 | -76.50 | $10.34 | — |
| 2023-07-31 | -76.50 | $10.34 | 362 |
| 2023-07-28 | -58.87 | $10.37 | 100 |
| 2023-07-27 | -58.87 | $10.37 | — |
| 2023-07-26 | -75.86 | $10.37 | 9813 |
| 2023-07-25 | -79.41 | $10.32 | 2761 |
| 2023-07-24 | -82.35 | $10.31 | — |
| 2023-07-21 | -82.35 | $10.31 | — |
| 2023-07-20 | -82.35 | $10.31 | 342 |
| 2023-07-19 | -41.30 | $10.40 | 53262 |
| 2023-07-18 | -32.61 | $10.44 | — |
| 2023-07-17 | -32.61 | $10.44 | 240 |
| 2023-07-14 | -52.17 | $10.35 | — |
| 2023-07-13 | -52.17 | $10.35 | — |
| 2023-07-12 | -52.17 | $10.35 | — |
| 2023-07-11 | -52.17 | $10.35 | 100 |
| 2023-07-10 | -52.17 | $10.35 | — |
| 2023-07-06 | -52.17 | $10.35 | 7170 |
| 2023-07-05 | -63.04 | $10.30 | 33330 |
| 2023-07-03 | -63.04 | $10.30 | — |
| 2023-06-30 | -63.04 | $10.30 | — |
| 2023-06-29 | -63.04 | $10.30 | — |
| 2023-06-28 | -63.04 | $10.30 | 9807 |
| 2023-06-27 | 0.00 | $10.59 | 265 |
| 2023-06-26 | -66.67 | $10.25 | — |
| 2023-06-23 | -66.67 | $10.25 | — |
| 2023-06-22 | -66.67 | $10.25 | — |
| 2023-06-21 | -66.67 | $10.25 | — |
| 2023-06-20 | -66.67 | $10.25 | 110149 |
| 2023-06-16 | -57.89 | $10.27 | — |
| 2023-06-15 | -57.89 | $10.27 | 246 |
| 2023-06-14 | -63.16 | $10.25 | — |
| 2023-06-13 | -63.16 | $10.25 | — |
| 2023-06-12 | -63.16 | $10.25 | 25302 |
| 2023-06-09 | -70.65 | $10.25 | 9392 |
| 2023-06-08 | -19.57 | $10.48 | 444 |
| 2023-06-07 | -26.09 | $10.45 | 1066 |
| 2023-06-06 | -93.48 | $10.14 | 602 |
| 2023-06-05 | -91.30 | $10.15 | 720 |
| 2023-06-02 | -95.65 | $10.13 | — |
| 2023-06-01 | -95.65 | $10.13 | — |
| 2023-05-31 | -95.65 | $10.13 | — |
| 2023-05-30 | -95.65 | $10.13 | 131 |
| 2023-05-26 | -93.62 | $10.13 | — |
| 2023-05-25 | -93.62 | $10.13 | 500 |
| 2023-05-24 | -93.62 | $10.13 | — |
| 2023-05-23 | -86.27 | $10.13 | — |
| 2023-05-19 | -86.27 | $10.13 | 213 |
| 2023-05-18 | -90.20 | $10.11 | — |
| 2023-05-17 | -90.20 | $10.11 | 104 |
| 2023-05-16 | -62.75 | $10.25 | — |
| 2023-05-15 | -62.75 | $10.25 | — |
| 2023-05-12 | -62.75 | $10.25 | — |
| 2023-05-11 | -62.75 | $10.25 | 1034 |
| 2023-05-10 | 0.00 | $10.25 | 208 |
| 2023-05-09 | -15.79 | $10.22 | 3251 |
| 2023-05-08 | -31.58 | $10.19 | — |
| 2023-05-05 | -31.58 | $10.19 | 623 |
| 2023-05-04 | -31.58 | $10.19 | 931 |
| 2023-05-03 | -26.32 | $10.20 | 9176 |
| 2023-05-02 | -73.68 | $10.11 | 3421 |
| 2023-05-01 | -57.89 | $10.14 | 455 |
| 2023-04-28 | -78.95 | $10.10 | 1228 |
| 2023-04-27 | -36.84 | $10.18 | 1920 |
| 2023-04-26 | -36.84 | $10.18 | 100 |
| 2023-04-25 | -52.63 | $10.15 | 1529 |
| 2023-04-24 | -50.00 | $10.16 | — |
| 2023-04-21 | -50.00 | $10.16 | 6613 |
| 2023-04-20 | -55.56 | $10.15 | 50000 |
| 2023-04-19 | -57.89 | $10.14 | 7665 |
| 2023-04-18 | -73.68 | $10.11 | 72011 |
| 2023-04-17 | -81.58 | $10.10 | 5870 |
| 2023-04-14 | -69.05 | $10.11 | 9984 |
| 2023-04-13 | -66.67 | $10.11 | — |
| 2023-04-12 | -66.67 | $10.11 | 11047 |
| 2023-04-11 | -91.55 | $10.10 | 1557 |
| 2023-04-10 | -90.85 | $10.11 | 11213 |
| 2023-04-06 | -95.77 | $10.07 | 140 |
| 2023-04-05 | -87.32 | $10.13 | 656 |
| 2023-04-04 | -83.10 | $10.16 | 511 |
| 2023-04-03 | -95.77 | $10.07 | 5269 |
| 2023-03-31 | -88.73 | $10.12 | — |
| 2023-03-30 | -88.73 | $10.12 | 3051 |
| 2023-03-29 | -94.37 | $10.08 | 307 |
| 2023-03-28 | -88.73 | $10.12 | — |
| 2023-03-27 | -88.73 | $10.12 | 451 |
| 2023-03-24 | -95.77 | $10.07 | 7848 |
| 2023-03-23 | -95.77 | $10.07 | 3513 |
| 2023-03-22 | -95.77 | $10.07 | 7286 |
| 2023-03-21 | -97.18 | $10.06 | 3200 |
| 2023-03-20 | -97.18 | $10.06 | 15151 |
| 2023-03-17 | -95.77 | $10.07 | 8286 |
| 2023-03-16 | -98.57 | $10.06 | 33359 |
| 2023-03-15 | -98.57 | $10.06 | 9971 |
| 2023-03-14 | -85.71 | $10.15 | 77309 |
| 2023-03-13 | -82.11 | $10.11 | 32844 |
| 2023-03-10 | -74.36 | $10.10 | 9496 |
| 2023-03-09 | -30.00 | $10.12 | 114 |
| 2023-03-08 | -70.00 | $10.08 | 6662 |
| 2023-03-07 | -60.00 | $10.09 | 520 |
| 2023-03-06 | -60.00 | $10.09 | 557 |
| 2023-03-03 | -66.50 | $10.08 | 1006 |
| 2023-03-02 | -60.00 | $10.09 | 16 |
| 2023-03-01 | -60.00 | $10.09 | 11895 |
| 2023-02-28 | -53.40 | $10.10 | 102374 |
| 2023-02-27 | -90.00 | $10.06 | 116890 |
| 2023-02-24 | -61.54 | $10.11 | 180289 |
| 2023-02-23 | -61.54 | $10.11 | 403480 |
| 2023-02-22 | -33.33 | $10.12 | 837426 |
| 2023-02-21 | -10.00 | $10.13 | 12733 |
| 2023-02-17 | 0.00 | $10.13 | 210669 |
| 2023-02-16 | 0.00 | $10.12 | 35139 |
| 2023-02-15 | -20.00 | $10.11 | 288171 |
| 2023-02-14 | -18.00 | $10.11 | 12789 |
| 2023-02-13 | -46.67 | $10.11 | 403 |
| 2023-02-10 | -40.00 | $10.11 | 60100 |
| 2023-02-09 | -53.33 | $10.10 | 191237 |
| 2023-02-08 | -30.00 | $10.11 | 1.2M |
| 2023-02-07 | -40.91 | $10.10 | 55968 |
| 2023-02-06 | -45.45 | $10.09 | 59832 |
| 2023-02-03 | -40.91 | $10.10 | 222 |
| 2023-02-02 | -40.91 | $10.10 | 132958 |
| 2023-02-01 | -41.67 | $10.09 | 652605 |
| 2023-01-31 | -34.62 | $10.10 | 200506 |
| 2023-01-30 | -38.46 | $10.09 | 200684 |
| 2023-01-27 | -38.46 | $10.09 | 101225 |
| 2023-01-26 | -38.46 | $10.09 | 269659 |
| 2023-01-25 | -35.29 | $10.08 | 399910 |
| 2023-01-24 | -29.41 | $10.09 | 2.2M |
| 2023-01-23 | -35.29 | $10.08 | 55643 |
| 2023-01-20 | -38.89 | $10.07 | 790951 |
| 2023-01-19 | -38.89 | $10.07 | 949805 |
| 2023-01-18 | -27.78 | $10.09 | 68656 |
| 2023-01-17 | -33.33 | $10.08 | 860668 |
| 2023-01-13 | 0.00 | $10.09 | 3105 |
| 2023-01-12 | -0.09 | $10.07 | 711952 |
| 2023-01-11 | 0.00 | $10.06 | 27381 |
| 2023-01-10 | -22.22 | $10.03 | 72622 |
| 2023-01-09 | -10.14 | $10.04 | 30840 |
| 2023-01-06 | -20.00 | $10.03 | 8504 |
| 2023-01-05 | -5.88 | $10.03 | 883273 |
| 2023-01-04 | -6.25 | $10.03 | 133635 |
| 2023-01-03 | 0.00 | $10.02 | 59217 |
| 2022-12-30 | -7.14 | $10.02 | 83192 |
| 2022-12-29 | 0.00 | $10.02 | 100385 |
| 2022-12-28 | 0.00 | $10.02 | 82964 |
| 2022-12-27 | -4.76 | $10.01 | 42682 |
| 2022-12-23 | 0.00 | $10.00 | 352695 |
| 2022-12-22 | -14.29 | $9.97 | 484 |
| 2022-12-21 | -28.57 | $9.96 | 110 |
| 2022-12-20 | -28.57 | $9.96 | 3242 |
| 2022-12-19 | -28.57 | $9.96 | 13298 |
| 2022-12-16 | -22.22 | $9.96 | 8608 |
| 2022-12-15 | -22.22 | $9.96 | 4227 |
| 2022-12-14 | 0.00 | $9.98 | 3361 |
| 2022-12-13 | -16.67 | $9.97 | 29921 |
| 2022-12-12 | -22.22 | $9.96 | 44542 |
| 2022-12-09 | -22.22 | $9.96 | 3008 |
| 2022-12-08 | -33.33 | $9.95 | 3702 |
| 2022-12-07 | -22.22 | $9.96 | 406773 |
| 2022-12-06 | -11.11 | $9.97 | 50969 |
| 2022-12-05 | -33.33 | $9.95 | 18232 |
| 2022-12-02 | 0.00 | $9.98 | 500002 |
| 2022-12-01 | -16.67 | $9.94 | 12869 |
| 2022-11-30 | 0.00 | $9.95 | 134145 |
| 2022-11-29 | -60.00 | $9.91 | 12 |
| 2022-11-28 | -60.00 | $9.91 | 755 |
| 2022-11-25 | -60.00 | $9.91 | 2 |
| 2022-11-23 | -60.00 | $9.91 | — |
| 2022-11-22 | -60.00 | $9.91 | — |
| 2022-11-21 | -60.00 | $9.91 | 299 |
| 2022-11-18 | -71.43 | $9.89 | 33 |
| 2022-11-17 | -71.43 | $9.89 | 543 |
| 2022-11-16 | -37.50 | $9.91 | 193 |
| 2022-11-15 | -62.50 | $9.89 | 278548 |
| 2022-11-14 | -25.00 | $9.92 | 101 |
| 2022-11-11 | 0.00 | $9.94 | 554 |
| 2022-11-10 | 0.00 | $9.94 | 170 |
| 2022-11-09 | 0.00 | $9.94 | 740 |
| 2022-11-08 | 0.00 | $9.94 | 1615 |
| 2022-11-07 | 0.00 | $9.94 | 2007 |
| 2022-11-04 | 0.00 | $9.94 | 244768 |
| 2022-11-03 | -3.23 | $9.92 | 1661 |
| 2022-11-02 | -8.60 | $9.92 | 47195 |
| 2022-11-01 | -8.16 | $9.92 | 2400 |
| 2022-10-31 | 0.00 | $9.92 | 1 |
| 2022-10-28 | 0.00 | $9.92 | — |
| 2022-10-27 | 0.00 | $9.92 | 5700 |
| 2022-10-26 | -9.09 | $9.90 | 239 |
| 2022-10-25 | -9.09 | $9.90 | 51205 |
| 2022-10-24 | 0.00 | $9.90 | 20533 |
| 2022-10-21 | -22.22 | $9.87 | 37259 |
| 2022-10-20 | -33.33 | $9.86 | 193 |
| 2022-10-19 | -22.22 | $9.87 | 11594 |
| 2022-10-18 | -0.12 | $9.88 | 261434 |
| 2022-10-17 | -14.29 | $9.86 | 9959 |
| 2022-10-14 | -16.67 | $9.85 | 189 |
| 2022-10-13 | -16.67 | $9.85 | 110229 |
| 2022-10-12 | -33.33 | $9.84 | 1189 |
| 2022-10-11 | -33.33 | $9.84 | 46028 |
| 2022-10-10 | -16.67 | $9.85 | 22038 |
| 2022-10-07 | 0.00 | $9.85 | 803 |
| 2022-10-06 | -20.00 | $9.84 | 5672 |
| 2022-10-05 | -20.00 | $9.84 | 130345 |
| 2022-10-04 | 0.00 | $9.83 | 12404 |
| 2022-10-03 | -25.00 | $9.83 | 31805 |
| 2022-09-30 | -50.00 | $9.82 | 166399 |
| 2022-09-29 | -75.00 | $9.81 | 118865 |
| 2022-09-28 | -25.00 | $9.83 | 3135 |
| 2022-09-27 | -100.00 | $9.80 | 140990 |
| 2022-09-26 | -50.00 | $9.82 | 6353 |
| 2022-09-23 | -50.00 | $9.82 | 5926 |
| 2022-09-22 | -62.50 | $9.82 | 16843 |
| 2022-09-21 | -37.50 | $9.83 | 31695 |
| 2022-09-20 | -50.00 | $9.82 | 28896 |
| 2022-09-19 | -75.00 | $9.81 | 13752 |
| 2022-09-16 | -75.00 | $9.81 | 397 |
| 2022-09-15 | -60.00 | $9.82 | 511 |
| 2022-09-14 | -80.00 | $9.81 | — |
| 2022-09-13 | -80.00 | $9.81 | 226828 |
| 2022-09-12 | -83.33 | $9.81 | 2534 |
| 2022-09-09 | -83.33 | $9.81 | 1097 |
| 2022-09-08 | -83.33 | $9.81 | 62642 |
| 2022-09-07 | -100.00 | $9.80 | 1 |
| 2022-09-06 | -100.00 | $9.80 | 77332 |
| 2022-09-02 | -100.00 | $9.81 | 11846 |
| 2022-09-01 | -100.00 | $9.81 | 5157 |
| 2022-08-31 | -80.00 | $9.82 | 8302 |
| 2022-08-30 | -80.00 | $9.82 | 34736 |
| 2022-08-29 | -80.00 | $9.82 | 7379 |
| 2022-08-26 | -80.00 | $9.82 | 1201 |
| 2022-08-25 | -80.00 | $9.82 | 15728 |
| 2022-08-24 | -80.00 | $9.82 | 11867 |
| 2022-08-23 | -80.00 | $9.82 | 319177 |
| 2022-08-22 | -100.00 | $9.81 | 319147 |
| 2022-08-19 | -80.00 | $9.82 | 1388 |
| 2022-08-18 | -80.00 | $9.82 | 1.1M |
| 2022-08-17 | -50.00 | $9.83 | 16802 |
| 2022-08-16 | -50.00 | $9.83 | 3005 |
| 2022-08-15 | -42.86 | $9.83 | 48786 |
| 2022-08-12 | -50.00 | $9.82 | 52 |
| 2022-08-11 | -50.00 | $9.82 | 546 |
| 2022-08-10 | -50.00 | $9.82 | 19121 |
| 2022-08-09 | -50.00 | $9.82 | 6870 |
| 2022-08-08 | -50.00 | $9.82 | 4355 |
| 2022-08-05 | -50.00 | $9.82 | — |
| 2022-08-04 | -50.00 | $9.82 | 20 |
| 2022-08-03 | -50.00 | $9.82 | 13784 |
| 2022-08-02 | -16.67 | $9.84 | 4161 |
| 2022-08-01 | -23.08 | $9.83 | 8687 |
| 2022-07-29 | -40.12 | $9.81 | 418096 |
| 2022-07-28 | -40.00 | $9.81 | 195692 |
| 2022-07-27 | -23.87 | $9.81 | 334051 |
| 2022-07-26 | -23.87 | $9.81 | 11798 |
| 2022-07-25 | -23.87 | $9.81 | 264 |
| 2022-07-22 | -11.93 | $9.82 | 16623 |
| 2022-07-21 | -47.73 | $9.80 | 32750 |
| 2022-07-20 | 0.00 | $9.82 | 6142 |
| 2022-07-19 | -33.33 | $9.79 | 61114 |
| 2022-07-18 | -33.33 | $9.79 | 648 |
| 2022-07-15 | -33.33 | $9.79 | 189713 |
| 2022-07-14 | -33.33 | $9.79 | 32066 |
| 2022-07-13 | 0.00 | $9.80 | 285 |
| 2022-07-12 | -33.33 | $9.79 | 7811 |
| 2022-07-11 | -33.33 | $9.79 | 579 |
| 2022-07-08 | 0.00 | $9.80 | 157 |
| 2022-07-07 | 0.00 | $9.80 | 327 |
| 2022-07-06 | -7.00 | $9.80 | 500 |
| 2022-07-05 | -66.67 | $9.78 | 37826 |
| 2022-07-01 | -50.00 | $9.78 | 172 |
| 2022-06-30 | -50.00 | $9.78 | 48825 |
| 2022-06-29 | -37.50 | $9.79 | 6481 |
| 2022-06-28 | -25.00 | $9.79 | 16281 |
| 2022-06-27 | 0.00 | $9.80 | 1551 |
| 2022-06-24 | -40.00 | $9.78 | 334 |
| 2022-06-23 | -20.00 | $9.79 | 276 |
| 2022-06-22 | -60.00 | $9.77 | 601 |
| 2022-06-21 | -60.00 | $9.77 | 665 |
| 2022-06-17 | -20.00 | $9.79 | 111 |
| 2022-06-16 | -60.00 | $9.77 | 48124 |
| 2022-06-15 | -50.00 | $9.77 | 29593 |
| 2022-06-14 | -50.00 | $9.77 | 82845 |
| 2022-06-13 | -50.00 | $9.77 | 188437 |
| 2022-06-10 | -25.00 | $9.79 | 1398 |
| 2022-06-09 | -50.00 | $9.77 | 29147 |
| 2022-06-08 | -16.67 | $9.79 | 764 |
| 2022-06-07 | 0.00 | $9.80 | 872 |
| 2022-06-06 | -57.14 | $9.77 | 794 |
| 2022-06-03 | -42.86 | $9.78 | 1498 |
| 2022-06-02 | -57.14 | $9.77 | 881 |
| 2022-06-01 | -62.50 | $9.77 | 7320 |
| 2022-05-31 | -75.00 | $9.76 | 2536 |
| 2022-05-27 | -75.00 | $9.76 | 386323 |
| 2022-05-26 | -75.00 | $9.76 | 308 |
| 2022-05-25 | -75.00 | $9.76 | 12372 |
| 2022-05-24 | -75.00 | $9.76 | 1397 |
| 2022-05-23 | -75.00 | $9.76 | 955 |
| 2022-05-20 | -75.00 | $9.76 | 20 |
| 2022-05-19 | -75.00 | $9.76 | 33852 |
| 2022-05-18 | -75.00 | $9.76 | 19520 |
| 2022-05-17 | -87.50 | $9.75 | 507 |
| 2022-05-16 | -87.50 | $9.75 | 4364 |
| 2022-05-13 | -87.50 | $9.75 | 532 |
| 2022-05-12 | -87.50 | $9.75 | 63721 |
| 2022-05-11 | -83.33 | $9.77 | 29153 |
| 2022-05-10 | -50.00 | $9.79 | 20 |
| 2022-05-09 | -50.00 | $9.79 | 7718 |
| 2022-05-06 | -33.33 | $9.80 | — |
| 2022-05-05 | -28.57 | $9.80 | 1165 |
| 2022-05-04 | -28.57 | $9.80 | 2456 |
| 2022-05-03 | -42.86 | $9.79 | 3795 |
| 2022-05-02 | -42.86 | $9.79 | 13901 |
| 2022-04-29 | -14.29 | $9.81 | 45506 |
| 2022-04-28 | -40.00 | $9.79 | 101569 |
| 2022-04-27 | -33.33 | $9.79 | 121113 |
| 2022-04-26 | -33.33 | $9.79 | 704 |
| 2022-04-25 | -22.22 | $9.80 | 11712 |
| 2022-04-22 | -22.22 | $9.80 | 10795 |
| 2022-04-21 | -55.56 | $9.77 | 35941 |
| 2022-04-20 | -55.56 | $9.77 | 13850 |
| 2022-04-19 | -44.44 | $9.78 | 34401 |
| 2022-04-18 | -55.56 | $9.77 | 56472 |
| 2022-04-14 | -11.11 | $9.81 | 10013 |
| 2022-04-13 | -22.22 | $9.80 | 3115 |
| 2022-04-12 | -55.56 | $9.77 | 5656 |
| 2022-04-11 | -14.29 | $9.79 | 689 |
| 2022-04-08 | -42.86 | $9.77 | 10643 |
| 2022-04-07 | -35.71 | $9.78 | 156284 |
| 2022-04-06 | -28.57 | $9.78 | 442159 |
| 2022-04-05 | -28.57 | $9.78 | 5755 |
| 2022-04-04 | -57.14 | $9.76 | 23996 |
| 2022-04-01 | -28.57 | $9.78 | 7323 |
| 2022-03-31 | -71.43 | $9.75 | 60754 |
| 2022-03-30 | -71.43 | $9.75 | 550 |
| 2022-03-29 | -57.14 | $9.76 | 200474 |
| 2022-03-28 | -27.78 | $9.78 | 42 |
| 2022-03-25 | -27.78 | $9.78 | 5878 |
| 2022-03-24 | -44.44 | $9.76 | 821682 |
| 2022-03-23 | 0.00 | $9.80 | 3446 |
| 2022-03-22 | -50.00 | $9.75 | 17012 |
| 2022-03-21 | -37.50 | $9.76 | 19115 |
| 2022-03-18 | -37.50 | $9.76 | — |
| 2022-03-17 | -37.50 | $9.76 | 357076 |
| 2022-03-16 | -43.75 | $9.76 | 18386 |
| 2022-03-15 | -25.00 | $9.77 | 166528 |
| 2022-03-14 | -23.08 | $9.76 | 18173 |
| 2022-03-11 | -23.08 | $9.76 | 9118 |
| 2022-03-10 | -85.71 | $9.74 | 16096 |
| 2022-03-09 | -85.71 | $9.74 | 3229 |
| 2022-03-08 | -76.19 | $9.76 | 2 |
| 2022-03-07 | -76.19 | $9.76 | 116689 |
| 2022-03-04 | -85.71 | $9.74 | 2768 |
| 2022-03-03 | -88.10 | $9.74 | 18535 |
| 2022-03-02 | -83.33 | $9.75 | 100831 |
| 2022-03-01 | -83.67 | $9.75 | 28435 |
| 2022-02-28 | -91.84 | $9.73 | 128958 |
| 2022-02-25 | -97.96 | $9.72 | 7771 |
| 2022-02-24 | -95.92 | $9.72 | 6113 |
| 2022-02-23 | -95.92 | $9.72 | 51856 |
| 2022-02-22 | -97.96 | $9.72 | 25196 |
| 2022-02-18 | -95.92 | $9.72 | 2017 |
| 2022-02-17 | -93.88 | $9.73 | 2832 |
| 2022-02-16 | -91.84 | $9.73 | 1411 |
| 2022-02-15 | -95.92 | $9.72 | 59194 |
| 2022-02-14 | -91.84 | $9.73 | 33014 |
| 2022-02-11 | -93.88 | $9.73 | 464920 |
| 2022-02-10 | -27.27 | $9.91 | 11388 |
| 2022-02-09 | -33.33 | $9.90 | — |
| 2022-02-08 | -33.33 | $9.90 | 100358 |
| 2022-02-07 | -45.45 | $9.88 | 31310 |
| 2022-02-04 | -51.52 | $9.87 | 9441 |
| 2022-02-03 | -51.52 | $9.87 | 6279 |
| 2022-02-02 | -39.39 | $9.89 | 1303 |
| 2022-02-01 | -33.33 | $9.90 | 108188 |
| 2022-01-31 | -44.44 | $9.87 | 26422 |
| 2022-01-28 | -57.89 | $9.84 | 9529 |
| 2022-01-27 | -21.16 | $9.91 | 104480 |
| 2022-01-26 | -78.95 | $9.80 | 109336 |
| 2022-01-25 | -42.11 | $9.87 | 8481 |
| 2022-01-24 | -52.63 | $9.85 | 11729 |
| 2022-01-21 | 0.00 | $9.95 | 880770 |
| 2022-01-20 | 0.00 | $9.88 | 106600 |
| 2022-01-19 | -33.33 | $9.84 | 7 |
| 2022-01-18 | -42.86 | $9.84 | 1311 |
| 2022-01-14 | -41.18 | $9.86 | 22854 |
| 2022-01-13 | -41.18 | $9.86 | 1817 |
| 2022-01-12 | -58.82 | $9.83 | 18430 |
| 2022-01-11 | -52.18 | $9.84 | 2206 |
| 2022-01-10 | -58.82 | $9.83 | 14678 |
| 2022-01-07 | -64.59 | $9.82 | 4898 |
| 2022-01-06 | -44.12 | $9.86 | 148 |
| 2022-01-05 | -41.18 | $9.86 | 139 |
| 2022-01-04 | -50.00 | $9.85 | 1811 |
| 2022-01-03 | -76.47 | $9.80 | 119358 |
| 2021-12-31 | -100.00 | $9.76 | 101227 |
| 2021-12-30 | -100.00 | $9.76 | 38527 |
| 2021-12-29 | -79.41 | $9.80 | 58076 |
| 2021-12-28 | -60.00 | $9.81 | 530602 |
| 2021-12-27 | -65.00 | $9.80 | 30251 |
| 2021-12-23 | -50.00 | $9.83 | 37 |
| 2021-12-22 | -50.00 | $9.83 | 20140 |
| 2021-12-21 | -50.00 | $9.82 | 697 |
| 2021-12-20 | -54.55 | $9.81 | 3777 |
| 2021-12-17 | 0.00 | $9.93 | 108034 |
| 2021-12-16 | -53.43 | $9.81 | 1303 |
| 2021-12-15 | -57.14 | $9.80 | 9838 |
| 2021-12-14 | -57.14 | $9.80 | 39514 |
| 2021-12-13 | -38.10 | $9.84 | 5897 |
| 2021-12-10 | -25.71 | $9.87 | 3068 |
| 2021-12-09 | -4.76 | $9.91 | 25106 |
| 2021-12-08 | -23.81 | $9.87 | 2816 |
| 2021-12-07 | -4.76 | $9.91 | 198018 |
| 2021-12-06 | -9.52 | $9.90 | 532775 |
| 2021-12-03 | -18.18 | $9.88 | 2.4M |
| 2021-12-02 | -8.68 | $9.90 | 1.1M |
| 2021-12-01 | -13.24 | $9.89 | 4.3M |
| 2021-11-30 | -46.63 | $9.78 | 139548 |
| 2021-11-29 | -73.32 | $9.74 | 20551 |
| 2021-11-26 | -39.96 | $9.79 | 42238 |
| 2021-11-24 | -33.29 | $9.80 | 321547 |
| 2021-11-23 | -22.22 | $9.75 | 955 |
| 2021-11-22 | 0.00 | $9.77 | 25 |
| 2021-11-19 | 0.00 | $9.77 | 495 |
| 2021-11-18 | -11.11 | $9.76 | 78 |
| 2021-11-17 | -11.11 | $9.76 | 480 |
| 2021-11-16 | -11.11 | $9.76 | 3809 |
| 2021-11-15 | -15.22 | $9.76 | 12165 |
| 2021-11-12 | -44.44 | $9.73 | 6539 |
| 2021-11-11 | -55.56 | $9.72 | 921 |
| 2021-11-10 | -55.56 | $9.72 | 1820 |
| 2021-11-09 | -55.56 | $9.72 | 4751 |
| 2021-11-08 | -66.67 | $9.71 | 28344 |
| 2021-11-05 | -77.78 | $9.70 | 37737 |
| 2021-11-04 | -66.67 | $9.71 | 1448 |
| 2021-11-03 | -66.67 | $9.71 | 14984 |
| 2021-11-02 | -66.67 | $9.71 | 34841 |
| 2021-11-01 | -55.56 | $9.72 | 290419 |
| 2021-10-29 | -39.13 | $9.75 | 13165 |
| 2021-10-28 | -82.35 | $9.71 | — |
| 2021-10-27 | -77.78 | $9.71 | 6355 |
| 2021-10-26 | -77.78 | $9.71 | 1836 |
| 2021-10-25 | -55.56 | $9.75 | 970 |
| 2021-10-22 | -66.67 | $9.73 | 543 |
| 2021-10-21 | -66.67 | $9.73 | 4388 |
| 2021-10-20 | -61.11 | $9.74 | 17 |
| 2021-10-19 | -61.11 | $9.74 | 3 |
| 2021-10-18 | -61.11 | $9.74 | 5 |
| 2021-10-15 | -55.00 | $9.74 | 5 |
| 2021-10-14 | -55.00 | $9.74 | — |
| 2021-10-13 | -55.00 | $9.74 | — |
| 2021-10-12 | -55.00 | $9.74 | 1760 |
| 2021-10-11 | -52.50 | $9.75 | 639 |
| 2021-10-08 | -47.62 | $9.75 | 1657 |
| 2021-10-07 | -38.10 | $9.77 | 5 |
| 2021-10-06 | -38.10 | $9.77 | 22932 |
| 2021-10-05 | -47.62 | $9.75 | 1055 |
| 2021-10-04 | -42.86 | $9.76 | 6589 |
| 2021-10-01 | 0.00 | $9.85 | 59244 |
| 2021-09-30 | -50.00 | $9.69 | 59382 |
| 2021-09-29 | -21.43 | $9.73 | 1795 |
| 2021-09-28 | -20.00 | $9.73 | 1194 |
| 2021-09-27 | -20.00 | $9.73 | 15 |
| 2021-09-24 | -20.00 | $9.73 | 295 |
| 2021-09-23 | -40.00 | $9.70 | 452192 |
| 2021-09-22 | -40.00 | $9.70 | 366487 |
| 2021-09-21 | -60.00 | $9.67 | — |
| 2021-09-20 | -60.00 | $9.67 | 30684 |
| 2021-09-17 | -13.33 | $9.74 | 5 |
| 2021-09-16 | -13.33 | $9.74 | 6 |
| 2021-09-15 | -13.33 | $9.74 | 10886 |
| 2021-09-14 | 0.00 | $9.70 | 15185 |
| 2021-09-13 | -22.22 | $9.68 | 2329 |
| 2021-09-10 | 0.00 | $9.70 | 19547 |
| 2021-09-09 | 0.00 | $9.69 | 5434 |
| 2021-09-08 | -25.00 | $9.67 | 8 |
| 2021-09-07 | -25.00 | $9.67 | 1658 |
| 2021-09-03 | -37.50 | $9.66 | 2494 |
| 2021-09-02 | -87.50 | $9.62 | 5175 |
| 2021-09-01 | -89.47 | $9.63 | 15839 |
| 2021-08-31 | -63.16 | $9.68 | 59094 |
| 2021-08-30 | -100.00 | $9.61 | 2 |
| 2021-08-27 | -100.00 | $9.61 | 17262 |
| 2021-08-26 | -86.84 | $9.64 | 12638 |
| 2021-08-25 | -89.47 | $9.63 | 5013 |
| 2021-08-24 | -94.74 | $9.62 | 2299 |
| 2021-08-23 | -94.74 | $9.62 | 511 |
| 2021-08-20 | -97.16 | $9.62 | 618 |
| 2021-08-19 | -83.33 | $9.65 | 1 |
| 2021-08-18 | -83.33 | $9.65 | — |
| 2021-08-17 | -83.33 | $9.65 | 52623 |
| 2021-08-16 | -94.44 | $9.63 | 694328 |
| 2021-08-13 | -83.33 | $9.65 | 30000 |
| 2021-08-12 | -83.33 | $9.65 | — |
| 2021-08-11 | -83.33 | $9.65 | 8233 |
| 2021-08-10 | -77.78 | $9.66 | — |
| 2021-08-09 | -77.78 | $9.66 | — |
| 2021-08-06 | -77.78 | $9.66 | 4811 |
| 2021-08-05 | 0.00 | $9.80 | 5220 |
| 2021-08-04 | -72.73 | $9.65 | 6095 |
| 2021-08-03 | -36.36 | $9.69 | 10074 |
| 2021-08-02 | -80.60 | $9.65 | 15194 |
| 2021-07-30 | -40.00 | $9.69 | 8038 |
| 2021-07-29 | -81.82 | $9.64 | 425 |
| 2021-07-28 | -81.82 | $9.64 | 4424 |
| 2021-07-27 | -45.45 | $9.68 | 11025 |
| 2021-07-26 | -82.40 | $9.64 | 100 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
73.07
2024-03-22
Close Price
$10.45
Average Directional Index - Detailed Analysis
Minimum
13.52
Average
42.93
Maximum
82.15
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-03-22 | 73.07 | $10.45 | — |
| 2024-03-21 | 73.22 | $10.45 | — |
| 2024-03-20 | 73.38 | $10.45 | — |
| 2024-03-19 | 73.55 | $10.45 | — |
| 2024-03-18 | 73.73 | $10.45 | — |
| 2024-03-15 | 73.92 | $10.45 | — |
| 2024-03-14 | 74.12 | $10.45 | — |
| 2024-03-13 | 74.33 | $10.45 | — |
| 2024-03-12 | 74.55 | $10.45 | — |
| 2024-03-11 | 74.78 | $10.45 | — |
| 2024-03-08 | 75.03 | $10.45 | — |
| 2024-03-07 | 75.28 | $10.45 | — |
| 2024-03-06 | 75.55 | $10.45 | — |
| 2024-03-05 | 75.84 | $10.45 | — |
| 2024-03-04 | 76.14 | $10.45 | — |
| 2024-03-01 | 76.45 | $10.45 | — |
| 2024-02-29 | 76.79 | $10.45 | — |
| 2024-02-28 | 77.14 | $10.45 | — |
| 2024-02-27 | 77.50 | $10.45 | — |
| 2024-02-26 | 77.89 | $10.45 | — |
| 2024-02-23 | 78.30 | $10.45 | 37960 |
| 2024-02-22 | 78.73 | $10.45 | — |
| 2024-02-21 | 79.21 | $10.45 | 147 |
| 2024-02-20 | 79.71 | $10.63 | 1321 |
| 2024-02-16 | 79.40 | $10.60 | 2148 |
| 2024-02-15 | 79.27 | $10.58 | 29213 |
| 2024-02-14 | 79.12 | $10.62 | — |
| 2024-02-13 | 79.51 | $10.62 | 250 |
| 2024-02-12 | 79.91 | $10.67 | — |
| 2024-02-09 | 79.89 | $10.67 | — |
| 2024-02-08 | 79.88 | $10.67 | 201 |
| 2024-02-07 | 79.84 | $10.60 | — |
| 2024-02-06 | 79.85 | $10.60 | 285 |
| 2024-02-05 | 79.87 | $10.60 | 2618 |
| 2024-02-02 | 79.89 | $10.60 | — |
| 2024-02-01 | 79.47 | $10.60 | — |
| 2024-01-31 | 79.03 | $10.60 | — |
| 2024-01-30 | 78.56 | $10.60 | — |
| 2024-01-29 | 78.07 | $10.60 | 1156 |
| 2024-01-26 | 77.56 | $10.61 | — |
| 2024-01-25 | 76.96 | $10.61 | — |
| 2024-01-24 | 76.34 | $10.61 | 847 |
| 2024-01-23 | 75.68 | $10.62 | 1312 |
| 2024-01-22 | 74.99 | $10.67 | 442 |
| 2024-01-19 | 74.35 | $10.61 | 3555 |
| 2024-01-18 | 73.68 | $10.63 | — |
| 2024-01-17 | 73.52 | $10.63 | 3610 |
| 2024-01-16 | 73.35 | $10.68 | 775 |
| 2024-01-12 | 73.16 | $10.58 | — |
| 2024-01-11 | 73.06 | $10.58 | — |
| 2024-01-10 | 72.95 | $10.58 | 6937 |
| 2024-01-09 | 72.84 | $10.54 | — |
| 2024-01-08 | 72.76 | $10.54 | — |
| 2024-01-05 | 72.67 | $10.54 | — |
| 2024-01-04 | 72.58 | $10.54 | 379263 |
| 2024-01-03 | 72.49 | $10.59 | — |
| 2024-01-02 | 71.89 | $10.59 | — |
| 2023-12-29 | 71.26 | $10.59 | 348 |
| 2023-12-28 | 70.59 | $10.55 | 631 |
| 2023-12-27 | 69.94 | $10.54 | 1061 |
| 2023-12-26 | 69.26 | $10.49 | — |
| 2023-12-22 | 68.57 | $10.49 | 320 |
| 2023-12-21 | 67.83 | $10.48 | 261 |
| 2023-12-20 | 67.07 | $10.48 | 5010 |
| 2023-12-19 | 66.27 | $10.56 | 9201 |
| 2023-12-18 | 65.42 | $10.56 | 2855 |
| 2023-12-15 | 64.72 | $10.56 | 100 |
| 2023-12-14 | 64.17 | $10.56 | 10917 |
| 2023-12-13 | 63.60 | $10.51 | 12511 |
| 2023-12-12 | 63.39 | $10.52 | 100 |
| 2023-12-11 | 63.83 | $10.52 | — |
| 2023-12-08 | 64.29 | $10.52 | 168 |
| 2023-12-07 | 64.77 | $10.52 | 268 |
| 2023-12-06 | 65.28 | $10.52 | — |
| 2023-12-05 | 65.82 | $10.52 | 646 |
| 2023-12-04 | 66.38 | $10.65 | — |
| 2023-12-01 | 66.35 | $10.65 | 213 |
| 2023-11-30 | 66.31 | $10.52 | 454 |
| 2023-11-29 | 66.38 | $10.53 | — |
| 2023-11-28 | 66.46 | $10.53 | 631 |
| 2023-11-27 | 66.54 | $10.64 | 5248 |
| 2023-11-24 | 66.62 | $10.52 | 797 |
| 2023-11-22 | 66.81 | $10.52 | 429 |
| 2023-11-21 | 67.01 | $10.62 | 547 |
| 2023-11-20 | 66.83 | $10.67 | — |
| 2023-11-17 | 66.43 | $10.67 | — |
| 2023-11-16 | 66.02 | $10.67 | — |
| 2023-11-15 | 65.59 | $10.67 | 11012 |
| 2023-11-14 | 65.13 | $10.60 | 9741 |
| 2023-11-13 | 64.64 | $10.72 | 1047 |
| 2023-11-10 | 63.53 | $10.81 | 6921 |
| 2023-11-09 | 62.35 | $10.52 | 6809 |
| 2023-11-08 | 61.03 | $10.59 | 6418 |
| 2023-11-07 | 59.64 | $10.52 | 3042 |
| 2023-11-06 | 58.28 | $10.54 | 2747 |
| 2023-11-03 | 56.85 | $10.43 | 1403 |
| 2023-11-02 | 55.69 | $10.54 | 6925 |
| 2023-11-01 | 54.12 | $10.51 | 601 |
| 2023-10-31 | 52.48 | $10.51 | — |
| 2023-10-30 | 50.79 | $10.51 | 73349 |
| 2023-10-27 | 49.00 | $10.48 | 5995 |
| 2023-10-26 | 47.25 | $10.63 | 950 |
| 2023-10-25 | 45.53 | $10.58 | — |
| 2023-10-24 | 43.97 | $10.58 | 3160 |
| 2023-10-23 | 42.33 | $10.69 | — |
| 2023-10-20 | 41.29 | $10.69 | — |
| 2023-10-19 | 40.19 | $10.69 | — |
| 2023-10-18 | 39.04 | $10.69 | — |
| 2023-10-17 | 37.82 | $10.69 | 2795 |
| 2023-10-16 | 36.54 | $10.49 | 7566 |
| 2023-10-13 | 35.32 | $10.51 | 109281 |
| 2023-10-12 | 34.03 | $10.46 | 25000 |
| 2023-10-11 | 32.89 | $10.51 | — |
| 2023-10-10 | 31.44 | $10.51 | — |
| 2023-10-09 | 29.91 | $10.51 | 304 |
| 2023-10-06 | 28.30 | $10.45 | — |
| 2023-10-05 | 26.68 | $10.45 | 735 |
| 2023-10-04 | 24.97 | $10.62 | 795 |
| 2023-10-03 | 22.87 | $10.45 | 600 |
| 2023-10-02 | 22.44 | $10.45 | — |
| 2023-09-29 | 21.99 | $10.45 | — |
| 2023-09-28 | 21.52 | $10.45 | 5162 |
| 2023-09-27 | 21.02 | $10.60 | 303 |
| 2023-09-26 | 19.58 | $10.98 | 3120 |
| 2023-09-25 | 16.95 | $10.45 | — |
| 2023-09-22 | 16.68 | $10.45 | 722 |
| 2023-09-21 | 16.39 | $10.45 | — |
| 2023-09-20 | 15.81 | $10.45 | 2202 |
| 2023-09-19 | 15.20 | $10.48 | 3835 |
| 2023-09-18 | 14.56 | $10.45 | 3338 |
| 2023-09-15 | 14.11 | $10.43 | 23989 |
| 2023-09-14 | 13.64 | $10.35 | — |
| 2023-09-13 | 14.08 | $10.35 | — |
| 2023-09-12 | 14.53 | $10.35 | — |
| 2023-09-11 | 15.01 | $10.35 | — |
| 2023-09-08 | 15.51 | $10.35 | — |
| 2023-09-07 | 16.04 | $10.35 | — |
| 2023-09-06 | 16.60 | $10.35 | — |
| 2023-09-05 | 17.18 | $10.35 | — |
| 2023-09-01 | 17.80 | $10.35 | — |
| 2023-08-31 | 18.45 | $10.35 | — |
| 2023-08-30 | 19.14 | $10.35 | — |
| 2023-08-29 | 19.86 | $10.35 | — |
| 2023-08-28 | 20.61 | $10.35 | — |
| 2023-08-25 | 21.41 | $10.35 | — |
| 2023-08-24 | 22.25 | $10.35 | — |
| 2023-08-23 | 23.14 | $10.35 | — |
| 2023-08-22 | 24.07 | $10.35 | — |
| 2023-08-21 | 25.05 | $10.35 | — |
| 2023-08-18 | 26.08 | $10.35 | 100 |
| 2023-08-17 | 27.16 | $10.35 | — |
| 2023-08-16 | 28.31 | $10.35 | 100 |
| 2023-08-15 | 29.51 | $10.35 | — |
| 2023-08-14 | 30.78 | $10.35 | 222 |
| 2023-08-11 | 32.11 | $10.88 | 100 |
| 2023-08-10 | 30.74 | $10.88 | 100 |
| 2023-08-09 | 29.30 | $10.88 | — |
| 2023-08-08 | 27.79 | $10.88 | — |
| 2023-08-07 | 26.20 | $10.88 | — |
| 2023-08-04 | 24.52 | $10.88 | 1839 |
| 2023-08-03 | 22.75 | $10.41 | 1022 |
| 2023-08-02 | 22.75 | $10.34 | — |
| 2023-08-01 | 23.27 | $10.34 | — |
| 2023-07-31 | 23.81 | $10.34 | 362 |
| 2023-07-28 | 24.39 | $10.37 | 100 |
| 2023-07-27 | 24.70 | $10.37 | — |
| 2023-07-26 | 25.02 | $10.37 | 9813 |
| 2023-07-25 | 25.36 | $10.32 | 2761 |
| 2023-07-24 | 25.98 | $10.31 | — |
| 2023-07-21 | 26.77 | $10.31 | — |
| 2023-07-20 | 27.59 | $10.31 | 342 |
| 2023-07-19 | 28.46 | $10.40 | 53262 |
| 2023-07-18 | 29.07 | $10.44 | — |
| 2023-07-17 | 28.92 | $10.44 | 240 |
| 2023-07-14 | 28.76 | $10.35 | — |
| 2023-07-13 | 29.06 | $10.35 | — |
| 2023-07-12 | 29.37 | $10.35 | — |
| 2023-07-11 | 29.71 | $10.35 | 100 |
| 2023-07-10 | 30.06 | $10.35 | — |
| 2023-07-06 | 30.43 | $10.35 | 7170 |
| 2023-07-05 | 30.81 | $10.30 | 33330 |
| 2023-07-03 | 31.40 | $10.30 | — |
| 2023-06-30 | 32.07 | $10.30 | — |
| 2023-06-29 | 32.77 | $10.30 | — |
| 2023-06-28 | 33.51 | $10.30 | 9807 |
| 2023-06-27 | 34.28 | $10.59 | 265 |
| 2023-06-26 | 34.09 | $10.25 | — |
| 2023-06-23 | 35.47 | $10.25 | — |
| 2023-06-22 | 36.92 | $10.25 | — |
| 2023-06-21 | 38.45 | $10.25 | — |
| 2023-06-20 | 40.06 | $10.25 | 110149 |
| 2023-06-16 | 41.75 | $10.27 | — |
| 2023-06-15 | 42.50 | $10.27 | 246 |
| 2023-06-14 | 43.28 | $10.25 | — |
| 2023-06-13 | 44.19 | $10.25 | — |
| 2023-06-12 | 45.16 | $10.25 | 25302 |
| 2023-06-09 | 46.17 | $10.25 | 9392 |
| 2023-06-08 | 47.28 | $10.48 | 444 |
| 2023-06-07 | 46.37 | $10.45 | 1066 |
| 2023-06-06 | 45.52 | $10.14 | 602 |
| 2023-06-05 | 45.86 | $10.15 | 720 |
| 2023-06-02 | 46.07 | $10.13 | — |
| 2023-06-01 | 46.41 | $10.13 | — |
| 2023-05-31 | 46.77 | $10.13 | — |
| 2023-05-30 | 47.14 | $10.13 | 131 |
| 2023-05-26 | 47.54 | $10.13 | — |
| 2023-05-25 | 47.96 | $10.13 | 500 |
| 2023-05-24 | 48.40 | $10.13 | — |
| 2023-05-23 | 48.86 | $10.13 | — |
| 2023-05-19 | 49.35 | $10.13 | 213 |
| 2023-05-18 | 49.86 | $10.11 | — |
| 2023-05-17 | 50.48 | $10.11 | 104 |
| 2023-05-16 | 51.14 | $10.25 | — |
| 2023-05-15 | 50.46 | $10.25 | — |
| 2023-05-12 | 49.74 | $10.25 | — |
| 2023-05-11 | 48.99 | $10.25 | 1034 |
| 2023-05-10 | 48.20 | $10.25 | 208 |
| 2023-05-09 | 48.38 | $10.22 | 3251 |
| 2023-05-08 | 48.58 | $10.19 | — |
| 2023-05-05 | 49.07 | $10.19 | 623 |
| 2023-05-04 | 49.60 | $10.19 | 931 |
| 2023-05-03 | 50.15 | $10.20 | 9176 |
| 2023-05-02 | 50.73 | $10.11 | 3421 |
| 2023-05-01 | 52.03 | $10.14 | 455 |
| 2023-04-28 | 53.39 | $10.10 | 1228 |
| 2023-04-27 | 55.01 | $10.18 | 1920 |
| 2023-04-26 | 56.20 | $10.18 | 100 |
| 2023-04-25 | 57.12 | $10.15 | 1529 |
| 2023-04-24 | 58.24 | $10.16 | — |
| 2023-04-21 | 58.15 | $10.16 | 6613 |
| 2023-04-20 | 58.06 | $10.15 | 50000 |
| 2023-04-19 | 58.31 | $10.14 | 7665 |
| 2023-04-18 | 58.63 | $10.11 | 72011 |
| 2023-04-17 | 59.09 | $10.10 | 5870 |
| 2023-04-14 | 59.58 | $10.11 | 9984 |
| 2023-04-13 | 60.19 | $10.11 | — |
| 2023-04-12 | 60.70 | $10.11 | 11047 |
| 2023-04-11 | 61.24 | $10.10 | 1557 |
| 2023-04-10 | 61.84 | $10.11 | 11213 |
| 2023-04-06 | 62.48 | $10.07 | 140 |
| 2023-04-05 | 63.30 | $10.13 | 656 |
| 2023-04-04 | 63.48 | $10.16 | 511 |
| 2023-04-03 | 63.42 | $10.07 | 5269 |
| 2023-03-31 | 63.85 | $10.12 | — |
| 2023-03-30 | 63.56 | $10.12 | 3051 |
| 2023-03-29 | 63.27 | $10.08 | 307 |
| 2023-03-28 | 63.14 | $10.12 | — |
| 2023-03-27 | 62.36 | $10.12 | 451 |
| 2023-03-24 | 61.54 | $10.07 | 7848 |
| 2023-03-23 | 60.72 | $10.07 | 3513 |
| 2023-03-22 | 59.92 | $10.07 | 7286 |
| 2023-03-21 | 59.08 | $10.06 | 3200 |
| 2023-03-20 | 58.23 | $10.06 | 15151 |
| 2023-03-17 | 57.34 | $10.07 | 8286 |
| 2023-03-16 | 56.44 | $10.06 | 33359 |
| 2023-03-15 | 55.22 | $10.06 | 9971 |
| 2023-03-14 | 53.94 | $10.15 | 77309 |
| 2023-03-13 | 52.21 | $10.11 | 32844 |
| 2023-03-10 | 51.01 | $10.10 | 9496 |
| 2023-03-09 | 50.37 | $10.12 | 114 |
| 2023-03-08 | 51.05 | $10.08 | 6662 |
| 2023-03-07 | 51.76 | $10.09 | 520 |
| 2023-03-06 | 53.33 | $10.09 | 557 |
| 2023-03-03 | 54.98 | $10.08 | 1006 |
| 2023-03-02 | 56.72 | $10.09 | 16 |
| 2023-03-01 | 58.31 | $10.09 | 11895 |
| 2023-02-28 | 60.00 | $10.10 | 102374 |
| 2023-02-27 | 61.77 | $10.06 | 116890 |
| 2023-02-24 | 64.53 | $10.11 | 180289 |
| 2023-02-23 | 64.56 | $10.11 | 403480 |
| 2023-02-22 | 64.60 | $10.12 | 837426 |
| 2023-02-21 | 64.79 | $10.13 | 12733 |
| 2023-02-17 | 64.99 | $10.13 | 210669 |
| 2023-02-16 | 65.21 | $10.12 | 35139 |
| 2023-02-15 | 65.59 | $10.11 | 288171 |
| 2023-02-14 | 65.98 | $10.11 | 12789 |
| 2023-02-13 | 65.80 | $10.11 | 403 |
| 2023-02-10 | 65.68 | $10.11 | 60100 |
| 2023-02-09 | 65.03 | $10.10 | 191237 |
| 2023-02-08 | 64.44 | $10.11 | 1.2M |
| 2023-02-07 | 63.82 | $10.10 | 55968 |
| 2023-02-06 | 63.40 | $10.09 | 59832 |
| 2023-02-03 | 62.96 | $10.10 | 222 |
| 2023-02-02 | 62.17 | $10.10 | 132958 |
| 2023-02-01 | 61.33 | $10.09 | 652605 |
| 2023-01-31 | 60.45 | $10.10 | 200506 |
| 2023-01-30 | 59.52 | $10.09 | 200684 |
| 2023-01-27 | 58.61 | $10.09 | 101225 |
| 2023-01-26 | 57.66 | $10.09 | 269659 |
| 2023-01-25 | 56.74 | $10.08 | 399910 |
| 2023-01-24 | 55.76 | $10.09 | 2.2M |
| 2023-01-23 | 54.73 | $10.08 | 55643 |
| 2023-01-20 | 53.65 | $10.07 | 790951 |
| 2023-01-19 | 52.66 | $10.07 | 949805 |
| 2023-01-18 | 51.62 | $10.09 | 68656 |
| 2023-01-17 | 50.04 | $10.08 | 860668 |
| 2023-01-13 | 48.37 | $10.09 | 3105 |
| 2023-01-12 | 46.92 | $10.07 | 711952 |
| 2023-01-11 | 45.57 | $10.06 | 27381 |
| 2023-01-10 | 44.25 | $10.03 | 72622 |
| 2023-01-09 | 43.08 | $10.04 | 30840 |
| 2023-01-06 | 41.86 | $10.03 | 8504 |
| 2023-01-05 | 40.57 | $10.03 | 883273 |
| 2023-01-04 | 39.40 | $10.03 | 133635 |
| 2023-01-03 | 38.24 | $10.02 | 59217 |
| 2022-12-30 | 37.16 | $10.02 | 83192 |
| 2022-12-29 | 36.03 | $10.02 | 100385 |
| 2022-12-28 | 34.83 | $10.02 | 82964 |
| 2022-12-27 | 33.58 | $10.01 | 42682 |
| 2022-12-23 | 32.32 | $10.00 | 352695 |
| 2022-12-22 | 31.20 | $9.97 | 484 |
| 2022-12-21 | 30.35 | $9.96 | 110 |
| 2022-12-20 | 29.86 | $9.96 | 3242 |
| 2022-12-19 | 29.34 | $9.96 | 13298 |
| 2022-12-16 | 28.86 | $9.96 | 8608 |
| 2022-12-15 | 28.36 | $9.96 | 4227 |
| 2022-12-14 | 27.83 | $9.98 | 3361 |
| 2022-12-13 | 27.27 | $9.97 | 29921 |
| 2022-12-12 | 26.86 | $9.96 | 44542 |
| 2022-12-09 | 26.64 | $9.96 | 3008 |
| 2022-12-08 | 26.40 | $9.95 | 3702 |
| 2022-12-07 | 26.34 | $9.96 | 406773 |
| 2022-12-06 | 26.29 | $9.97 | 50969 |
| 2022-12-05 | 26.23 | $9.95 | 18232 |
| 2022-12-02 | 26.36 | $9.98 | 500002 |
| 2022-12-01 | 25.43 | $9.94 | 12869 |
| 2022-11-30 | 25.22 | $9.95 | 134145 |
| 2022-11-29 | 24.99 | $9.91 | 12 |
| 2022-11-28 | 25.92 | $9.91 | 755 |
| 2022-11-25 | 26.89 | $9.91 | 2 |
| 2022-11-23 | 27.91 | $9.91 | — |
| 2022-11-22 | 28.99 | $9.91 | — |
| 2022-11-21 | 30.12 | $9.91 | 299 |
| 2022-11-18 | 31.32 | $9.89 | 33 |
| 2022-11-17 | 32.73 | $9.89 | 543 |
| 2022-11-16 | 34.21 | $9.91 | 193 |
| 2022-11-15 | 35.59 | $9.89 | 278548 |
| 2022-11-14 | 37.03 | $9.92 | 101 |
| 2022-11-11 | 37.32 | $9.94 | 554 |
| 2022-11-10 | 36.51 | $9.94 | 170 |
| 2022-11-09 | 35.65 | $9.94 | 740 |
| 2022-11-08 | 34.75 | $9.94 | 1615 |
| 2022-11-07 | 33.81 | $9.94 | 2007 |
| 2022-11-04 | 32.81 | $9.94 | 244768 |
| 2022-11-03 | 31.76 | $9.92 | 1661 |
| 2022-11-02 | 30.99 | $9.92 | 47195 |
| 2022-11-01 | 30.27 | $9.92 | 2400 |
| 2022-10-31 | 29.51 | $9.92 | 1 |
| 2022-10-28 | 28.48 | $9.92 | — |
| 2022-10-27 | 27.39 | $9.92 | 5700 |
| 2022-10-26 | 26.25 | $9.90 | 239 |
| 2022-10-25 | 25.36 | $9.90 | 51205 |
| 2022-10-24 | 24.43 | $9.90 | 20533 |
| 2022-10-21 | 23.61 | $9.87 | 37259 |
| 2022-10-20 | 23.12 | $9.86 | 193 |
| 2022-10-19 | 23.05 | $9.87 | 11594 |
| 2022-10-18 | 22.56 | $9.88 | 261434 |
| 2022-10-17 | 22.27 | $9.86 | 9959 |
| 2022-10-14 | 22.21 | $9.85 | 189 |
| 2022-10-13 | 22.72 | $9.85 | 110229 |
| 2022-10-12 | 23.26 | $9.84 | 1189 |
| 2022-10-11 | 24.15 | $9.84 | 46028 |
| 2022-10-10 | 25.07 | $9.85 | 22038 |
| 2022-10-07 | 25.68 | $9.85 | 803 |
| 2022-10-06 | 26.63 | $9.84 | 5672 |
| 2022-10-05 | 27.24 | $9.84 | 130345 |
| 2022-10-04 | 27.88 | $9.83 | 12404 |
| 2022-10-03 | 29.18 | $9.83 | 31805 |
| 2022-09-30 | 30.55 | $9.82 | 166399 |
| 2022-09-29 | 31.99 | $9.81 | 118865 |
| 2022-09-28 | 33.50 | $9.83 | 3135 |
| 2022-09-27 | 34.40 | $9.80 | 140990 |
| 2022-09-26 | 35.63 | $9.82 | 6353 |
| 2022-09-23 | 36.12 | $9.82 | 5926 |
| 2022-09-22 | 36.63 | $9.82 | 16843 |
| 2022-09-21 | 37.29 | $9.83 | 31695 |
| 2022-09-20 | 37.07 | $9.82 | 28896 |
| 2022-09-19 | 36.84 | $9.81 | 13752 |
| 2022-09-16 | 37.04 | $9.81 | 397 |
| 2022-09-15 | 37.26 | $9.82 | 511 |
| 2022-09-14 | 36.99 | $9.81 | — |
| 2022-09-13 | 36.93 | $9.81 | 226828 |
| 2022-09-12 | 36.87 | $9.81 | 2534 |
| 2022-09-09 | 36.30 | $9.81 | 1097 |
| 2022-09-08 | 35.70 | $9.81 | 62642 |
| 2022-09-07 | 35.07 | $9.80 | 1 |
| 2022-09-06 | 34.78 | $9.80 | 77332 |
| 2022-09-02 | 34.47 | $9.81 | 11846 |
| 2022-09-01 | 34.82 | $9.81 | 5157 |
| 2022-08-31 | 35.19 | $9.82 | 8302 |
| 2022-08-30 | 35.10 | $9.82 | 34736 |
| 2022-08-29 | 35.13 | $9.82 | 7379 |
| 2022-08-26 | 34.65 | $9.82 | 1201 |
| 2022-08-25 | 34.37 | $9.82 | 15728 |
| 2022-08-24 | 34.07 | $9.82 | 11867 |
| 2022-08-23 | 33.75 | $9.82 | 319177 |
| 2022-08-22 | 33.42 | $9.81 | 319147 |
| 2022-08-19 | 33.27 | $9.82 | 1388 |
| 2022-08-18 | 32.66 | $9.82 | 1.1M |
| 2022-08-17 | 32.01 | $9.83 | 16802 |
| 2022-08-16 | 31.70 | $9.83 | 3005 |
| 2022-08-15 | 30.38 | $9.83 | 48786 |
| 2022-08-12 | 28.98 | $9.82 | 52 |
| 2022-08-11 | 28.27 | $9.82 | 546 |
| 2022-08-10 | 27.52 | $9.82 | 19121 |
| 2022-08-09 | 26.73 | $9.82 | 6870 |
| 2022-08-08 | 25.90 | $9.82 | 4355 |
| 2022-08-05 | 25.03 | $9.82 | — |
| 2022-08-04 | 24.57 | $9.82 | 20 |
| 2022-08-03 | 24.10 | $9.82 | 13784 |
| 2022-08-02 | 23.59 | $9.84 | 4161 |
| 2022-08-01 | 22.58 | $9.83 | 8687 |
| 2022-07-29 | 21.61 | $9.81 | 418096 |
| 2022-07-28 | 20.92 | $9.81 | 195692 |
| 2022-07-27 | 20.20 | $9.81 | 334051 |
| 2022-07-26 | 19.81 | $9.81 | 11798 |
| 2022-07-25 | 19.39 | $9.81 | 264 |
| 2022-07-22 | 19.21 | $9.82 | 16623 |
| 2022-07-21 | 18.81 | $9.80 | 32750 |
| 2022-07-20 | 18.51 | $9.82 | 6142 |
| 2022-07-19 | 17.76 | $9.79 | 61114 |
| 2022-07-18 | 17.64 | $9.79 | 648 |
| 2022-07-15 | 17.51 | $9.79 | 189713 |
| 2022-07-14 | 17.68 | $9.79 | 32066 |
| 2022-07-13 | 17.86 | $9.80 | 285 |
| 2022-07-12 | 17.62 | $9.79 | 7811 |
| 2022-07-11 | 17.66 | $9.79 | 579 |
| 2022-07-08 | 17.71 | $9.80 | 157 |
| 2022-07-07 | 17.33 | $9.80 | 327 |
| 2022-07-06 | 16.94 | $9.80 | 500 |
| 2022-07-05 | 16.40 | $9.78 | 37826 |
| 2022-07-01 | 15.90 | $9.78 | 172 |
| 2022-06-30 | 15.75 | $9.78 | 48825 |
| 2022-06-29 | 15.60 | $9.79 | 6481 |
| 2022-06-28 | 15.43 | $9.79 | 16281 |
| 2022-06-27 | 15.19 | $9.80 | 1551 |
| 2022-06-24 | 14.78 | $9.78 | 334 |
| 2022-06-23 | 14.80 | $9.79 | 276 |
| 2022-06-22 | 14.48 | $9.77 | 601 |
| 2022-06-21 | 14.66 | $9.77 | 665 |
| 2022-06-17 | 14.84 | $9.79 | 111 |
| 2022-06-16 | 14.31 | $9.77 | 48124 |
| 2022-06-15 | 13.74 | $9.77 | 29593 |
| 2022-06-14 | 13.95 | $9.77 | 82845 |
| 2022-06-13 | 14.17 | $9.77 | 188437 |
| 2022-06-10 | 14.55 | $9.79 | 1398 |
| 2022-06-09 | 14.40 | $9.77 | 29147 |
| 2022-06-08 | 14.37 | $9.79 | 764 |
| 2022-06-07 | 13.96 | $9.80 | 872 |
| 2022-06-06 | 13.52 | $9.77 | 794 |
| 2022-06-03 | 13.93 | $9.78 | 1498 |
| 2022-06-02 | 14.36 | $9.77 | 881 |
| 2022-06-01 | 15.08 | $9.77 | 7320 |
| 2022-05-31 | 15.74 | $9.76 | 2536 |
| 2022-05-27 | 16.15 | $9.76 | 386323 |
| 2022-05-26 | 16.58 | $9.76 | 308 |
| 2022-05-25 | 16.65 | $9.76 | 12372 |
| 2022-05-24 | 16.72 | $9.76 | 1397 |
| 2022-05-23 | 17.09 | $9.76 | 955 |
| 2022-05-20 | 17.29 | $9.76 | 20 |
| 2022-05-19 | 17.80 | $9.76 | 33852 |
| 2022-05-18 | 18.34 | $9.76 | 19520 |
| 2022-05-17 | 18.90 | $9.75 | 507 |
| 2022-05-16 | 19.79 | $9.75 | 4364 |
| 2022-05-13 | 20.56 | $9.75 | 532 |
| 2022-05-12 | 21.38 | $9.75 | 63721 |
| 2022-05-11 | 22.24 | $9.77 | 29153 |
| 2022-05-10 | 23.12 | $9.79 | 20 |
| 2022-05-09 | 23.00 | $9.79 | 7718 |
| 2022-05-06 | 22.88 | $9.80 | — |
| 2022-05-05 | 22.36 | $9.80 | 1165 |
| 2022-05-04 | 21.80 | $9.80 | 2456 |
| 2022-05-03 | 21.09 | $9.79 | 3795 |
| 2022-05-02 | 20.49 | $9.79 | 13901 |
| 2022-04-29 | 19.90 | $9.81 | 45506 |
| 2022-04-28 | 19.27 | $9.79 | 101569 |
| 2022-04-27 | 18.78 | $9.79 | 121113 |
| 2022-04-26 | 18.27 | $9.79 | 704 |
| 2022-04-25 | 17.50 | $9.80 | 11712 |
| 2022-04-22 | 16.69 | $9.80 | 10795 |
| 2022-04-21 | 16.15 | $9.77 | 35941 |
| 2022-04-20 | 15.86 | $9.77 | 13850 |
| 2022-04-19 | 15.55 | $9.78 | 34401 |
| 2022-04-18 | 15.41 | $9.77 | 56472 |
| 2022-04-14 | 15.26 | $9.81 | 10013 |
| 2022-04-13 | 15.10 | $9.80 | 3115 |
| 2022-04-12 | 15.10 | $9.77 | 5656 |
| 2022-04-11 | 15.10 | $9.79 | 689 |
| 2022-04-08 | 15.63 | $9.77 | 10643 |
| 2022-04-07 | 16.39 | $9.78 | 156284 |
| 2022-04-06 | 17.18 | $9.78 | 442159 |
| 2022-04-05 | 17.82 | $9.78 | 5755 |
| 2022-04-04 | 18.08 | $9.76 | 23996 |
| 2022-04-01 | 18.35 | $9.78 | 7323 |
| 2022-03-31 | 18.22 | $9.75 | 60754 |
| 2022-03-30 | 18.08 | $9.75 | 550 |
| 2022-03-29 | 18.54 | $9.76 | 200474 |
| 2022-03-28 | 18.48 | $9.78 | 42 |
| 2022-03-25 | 17.91 | $9.78 | 5878 |
| 2022-03-24 | 17.31 | $9.76 | 821682 |
| 2022-03-23 | 16.75 | $9.80 | 3446 |
| 2022-03-22 | 16.16 | $9.75 | 17012 |
| 2022-03-21 | 16.11 | $9.76 | 19115 |
| 2022-03-18 | 16.06 | $9.76 | — |
| 2022-03-17 | 15.79 | $9.76 | 357076 |
| 2022-03-16 | 15.51 | $9.76 | 18386 |
| 2022-03-15 | 15.34 | $9.77 | 166528 |
| 2022-03-14 | 15.17 | $9.76 | 18173 |
| 2022-03-11 | 15.38 | $9.76 | 9118 |
| 2022-03-10 | 15.63 | $9.74 | 16096 |
| 2022-03-09 | 16.19 | $9.74 | 3229 |
| 2022-03-08 | 16.78 | $9.76 | 2 |
| 2022-03-07 | 17.07 | $9.76 | 116689 |
| 2022-03-04 | 17.37 | $9.74 | 2768 |
| 2022-03-03 | 18.11 | $9.74 | 18535 |
| 2022-03-02 | 18.88 | $9.75 | 100831 |
| 2022-03-01 | 19.69 | $9.75 | 28435 |
| 2022-02-28 | 20.55 | $9.73 | 128958 |
| 2022-02-25 | 21.19 | $9.72 | 7771 |
| 2022-02-24 | 21.72 | $9.72 | 6113 |
| 2022-02-23 | 22.27 | $9.72 | 51856 |
| 2022-02-22 | 22.86 | $9.72 | 25196 |
| 2022-02-18 | 23.47 | $9.72 | 2017 |
| 2022-02-17 | 24.22 | $9.73 | 2832 |
| 2022-02-16 | 24.94 | $9.73 | 1411 |
| 2022-02-15 | 25.71 | $9.72 | 59194 |
| 2022-02-14 | 26.52 | $9.73 | 33014 |
| 2022-02-11 | 27.45 | $9.73 | 464920 |
| 2022-02-10 | 28.44 | $9.91 | 11388 |
| 2022-02-09 | 28.50 | $9.90 | — |
| 2022-02-08 | 28.57 | $9.90 | 100358 |
| 2022-02-07 | 28.65 | $9.88 | 31310 |
| 2022-02-04 | 28.88 | $9.87 | 9441 |
| 2022-02-03 | 29.30 | $9.87 | 6279 |
| 2022-02-02 | 29.60 | $9.89 | 1303 |
| 2022-02-01 | 29.67 | $9.90 | 108188 |
| 2022-01-31 | 29.62 | $9.87 | 26422 |
| 2022-01-28 | 30.13 | $9.84 | 9529 |
| 2022-01-27 | 30.13 | $9.91 | 104480 |
| 2022-01-26 | 30.28 | $9.80 | 109336 |
| 2022-01-25 | 30.88 | $9.87 | 8481 |
| 2022-01-24 | 30.91 | $9.85 | 11729 |
| 2022-01-21 | 30.95 | $9.95 | 880770 |
| 2022-01-20 | 30.19 | $9.88 | 106600 |
| 2022-01-19 | 29.92 | $9.84 | 7 |
| 2022-01-18 | 30.02 | $9.84 | 1311 |
| 2022-01-14 | 30.12 | $9.86 | 22854 |
| 2022-01-13 | 30.23 | $9.86 | 1817 |
| 2022-01-12 | 30.34 | $9.83 | 18430 |
| 2022-01-11 | 30.73 | $9.84 | 2206 |
| 2022-01-10 | 31.15 | $9.83 | 14678 |
| 2022-01-07 | 31.64 | $9.82 | 4898 |
| 2022-01-06 | 32.16 | $9.86 | 148 |
| 2022-01-05 | 32.22 | $9.86 | 139 |
| 2022-01-04 | 32.21 | $9.85 | 1811 |
| 2022-01-03 | 32.31 | $9.80 | 119358 |
| 2021-12-31 | 32.42 | $9.76 | 101227 |
| 2021-12-30 | 33.03 | $9.76 | 38527 |
| 2021-12-29 | 33.67 | $9.80 | 58076 |
| 2021-12-28 | 33.96 | $9.81 | 530602 |
| 2021-12-27 | 34.54 | $9.80 | 30251 |
| 2021-12-23 | 35.19 | $9.83 | 37 |
| 2021-12-22 | 34.91 | $9.83 | 20140 |
| 2021-12-21 | 34.62 | $9.82 | 697 |
| 2021-12-20 | 34.44 | $9.81 | 3777 |
| 2021-12-17 | 34.25 | $9.93 | 108034 |
| 2021-12-16 | 34.05 | $9.81 | 1303 |
| 2021-12-15 | 34.70 | $9.80 | 9838 |
| 2021-12-14 | 35.39 | $9.80 | 39514 |
| 2021-12-13 | 36.37 | $9.84 | 5897 |
| 2021-12-10 | 36.41 | $9.87 | 3068 |
| 2021-12-09 | 36.91 | $9.91 | 25106 |
| 2021-12-08 | 37.28 | $9.87 | 2816 |
| 2021-12-07 | 37.51 | $9.91 | 198018 |
| 2021-12-06 | 37.59 | $9.90 | 532775 |
| 2021-12-03 | 37.82 | $9.88 | 2.4M |
| 2021-12-02 | 37.92 | $9.90 | 1.1M |
| 2021-12-01 | 38.02 | $9.89 | 4.3M |
| 2021-11-30 | 38.13 | $9.78 | 139548 |
| 2021-11-29 | 39.31 | $9.74 | 20551 |
| 2021-11-26 | 40.41 | $9.79 | 42238 |
| 2021-11-24 | 41.56 | $9.80 | 321547 |
| 2021-11-23 | 42.50 | $9.75 | 955 |
| 2021-11-22 | 44.57 | $9.77 | 25 |
| 2021-11-19 | 45.76 | $9.77 | 495 |
| 2021-11-18 | 47.01 | $9.76 | 78 |
| 2021-11-17 | 47.75 | $9.76 | 480 |
| 2021-11-16 | 48.52 | $9.76 | 3809 |
| 2021-11-15 | 49.43 | $9.76 | 12165 |
| 2021-11-12 | 50.00 | $9.73 | 6539 |
| 2021-11-11 | 50.85 | $9.72 | 921 |
| 2021-11-10 | 51.83 | $9.72 | 1820 |
| 2021-11-09 | 52.87 | $9.72 | 4751 |
| 2021-11-08 | 53.97 | $9.71 | 28344 |
| 2021-11-05 | 55.12 | $9.70 | 37737 |
| 2021-11-04 | 56.50 | $9.71 | 1448 |
| 2021-11-03 | 57.80 | $9.71 | 14984 |
| 2021-11-02 | 59.17 | $9.71 | 34841 |
| 2021-11-01 | 60.60 | $9.72 | 290419 |
| 2021-10-29 | 62.12 | $9.75 | 13165 |
| 2021-10-28 | 63.29 | $9.71 | — |
| 2021-10-27 | 64.79 | $9.71 | 6355 |
| 2021-10-26 | 66.37 | $9.71 | 1836 |
| 2021-10-25 | 67.60 | $9.75 | 970 |
| 2021-10-22 | 68.30 | $9.73 | 543 |
| 2021-10-21 | 69.12 | $9.73 | 4388 |
| 2021-10-20 | 69.99 | $9.74 | 17 |
| 2021-10-19 | 70.45 | $9.74 | 3 |
| 2021-10-18 | 70.93 | $9.74 | 5 |
| 2021-10-15 | 71.43 | $9.74 | 5 |
| 2021-10-14 | 71.96 | $9.74 | — |
| 2021-10-13 | 72.52 | $9.74 | — |
| 2021-10-12 | 73.10 | $9.74 | 1760 |
| 2021-10-11 | 73.72 | $9.75 | 639 |
| 2021-10-08 | 74.44 | $9.75 | 1657 |
| 2021-10-07 | 75.14 | $9.77 | 5 |
| 2021-10-06 | 75.66 | $9.77 | 22932 |
| 2021-10-05 | 76.21 | $9.75 | 1055 |
| 2021-10-04 | 76.81 | $9.76 | 6589 |
| 2021-10-01 | 77.34 | $9.85 | 59244 |
| 2021-09-30 | 77.90 | $9.69 | 59382 |
| 2021-09-29 | 78.77 | $9.73 | 1795 |
| 2021-09-28 | 79.18 | $9.73 | 1194 |
| 2021-09-27 | 79.51 | $9.73 | 15 |
| 2021-09-24 | 79.87 | $9.73 | 295 |
| 2021-09-23 | 80.25 | $9.70 | 452192 |
| 2021-09-22 | 80.65 | $9.70 | 366487 |
| 2021-09-21 | 81.07 | $9.67 | — |
| 2021-09-20 | 81.59 | $9.67 | 30684 |
| 2021-09-17 | 82.15 | $9.74 | 5 |
| 2021-09-16 | 81.98 | $9.74 | 6 |
| 2021-09-15 | 81.80 | $9.74 | 10886 |
| 2021-09-14 | 81.61 | $9.70 | 15185 |
| 2021-09-13 | 81.45 | $9.68 | 2329 |
| 2021-09-10 | 81.29 | $9.70 | 19547 |
| 2021-09-09 | 80.90 | $9.69 | 5434 |
| 2021-09-08 | 80.49 | $9.67 | 8 |
| 2021-09-07 | 80.05 | $9.67 | 1658 |
| 2021-09-03 | 79.60 | $9.66 | 2494 |
| 2021-09-02 | 79.12 | $9.62 | 5175 |
| 2021-09-01 | 78.64 | $9.63 | 15839 |
| 2021-08-31 | 78.06 | $9.68 | 59094 |
| 2021-08-30 | 77.46 | $9.61 | 2 |
| 2021-08-27 | 76.86 | $9.61 | 17262 |
| 2021-08-26 | 76.22 | $9.64 | 12638 |
| 2021-08-25 | 75.54 | $9.63 | 5013 |
| 2021-08-24 | 74.74 | $9.62 | 2299 |
| 2021-08-23 | 73.89 | $9.62 | 511 |
| 2021-08-20 | 73.00 | $9.62 | 618 |
| 2021-08-19 | 72.07 | $9.65 | 1 |
| 2021-08-18 | 70.92 | $9.65 | — |
| 2021-08-17 | 69.72 | $9.65 | 52623 |
| 2021-08-16 | 68.45 | $9.63 | 694328 |
| 2021-08-13 | 67.12 | $9.65 | 30000 |
| 2021-08-12 | 65.71 | $9.65 | — |
| 2021-08-11 | 64.23 | $9.65 | 8233 |
| 2021-08-10 | 62.68 | $9.66 | — |
| 2021-08-09 | 61.01 | $9.66 | — |
| 2021-08-06 | 59.25 | $9.66 | 4811 |
| 2021-08-05 | 57.40 | $9.80 | 5220 |
| 2021-08-04 | 55.46 | $9.65 | 6095 |
| 2021-08-03 | 53.42 | $9.69 | 10074 |
| 2021-08-02 | 51.27 | $9.65 | 15194 |
| 2021-07-30 | 48.97 | $9.69 | 8038 |
| 2021-07-29 | 46.54 | $9.64 | 425 |
| 2021-07-28 | 43.99 | $9.64 | 4424 |
| 2021-07-27 | 41.31 | $9.68 | 11025 |
| 2021-07-26 | 38.48 | $9.64 | 100 |
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