Is Athena Consumer Acquisition Corp. (ACAQ) a Buy, Sell, or Hold?
Enter your email address below for free access to our Athena Consumer Acquisition Corp. (ACAQ) research center and poll results.
NYSE : ACAQ
Athena Consumer Acquisition Corp. — Technical Indicators
$2.55 USD
-$6.16 (-70.72%)
- Volume
- 956.08K
- Average Volume
- 61.22K
- Market Capitalization
- $25.69M
- P/E Ratio
- -35.47
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $12.80
- Year Low
- $2.40
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.07
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
6
Indicators
Neutral
1
Indicators
1 Bullish / 6 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
7.85
2023-10-19
Close Price
$2.55
Vol: 956082
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.85
Average
10.31
Maximum
11.36
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-10-19 | 7.85 | $2.55 | 956082 |
| 2023-10-18 | 8.29 | $8.71 | 72686 |
| 2023-10-17 | 8.41 | $8.75 | 43527 |
| 2023-10-16 | 8.55 | $9.75 | 32962 |
| 2023-10-13 | 8.61 | $9.40 | 19466 |
| 2023-10-12 | 8.69 | $9.25 | 36242 |
| 2023-10-11 | 8.77 | $9.73 | 719711 |
| 2023-10-10 | 8.84 | $6.30 | 111196 |
| 2023-10-09 | 9.08 | $5.97 | 54444 |
| 2023-10-06 | 9.34 | $6.62 | 347300 |
| 2023-10-05 | 9.55 | $5.72 | 212807 |
| 2023-10-04 | 9.83 | $5.05 | 17475 |
| 2023-10-03 | 10.13 | $5.58 | 38407 |
| 2023-10-02 | 10.41 | $5.53 | 162269 |
| 2023-09-29 | 10.68 | $7.46 | 83492 |
| 2023-09-28 | 10.86 | $9.56 | 11551 |
| 2023-09-27 | 10.95 | $9.38 | 37473 |
| 2023-09-26 | 11.06 | $10.70 | 23332 |
| 2023-09-25 | 11.10 | $9.90 | 49366 |
| 2023-09-22 | 11.19 | $11.00 | 56254 |
| 2023-09-21 | 11.20 | $11.38 | 69362 |
| 2023-09-20 | 11.18 | $11.17 | 275195 |
| 2023-09-19 | 11.19 | $11.52 | 25765 |
| 2023-09-18 | 11.19 | $10.91 | 5288 |
| 2023-09-15 | 11.23 | $11.08 | 103436 |
| 2023-09-14 | 11.25 | $10.90 | 15583 |
| 2023-09-13 | 11.27 | $11.17 | 395 |
| 2023-09-12 | 11.27 | $11.10 | 25001 |
| 2023-09-11 | 11.30 | $11.00 | 2993 |
| 2023-09-08 | 11.34 | $10.93 | 54220 |
| 2023-09-07 | 11.36 | $11.23 | 655 |
| 2023-09-06 | 11.36 | $11.01 | 1706 |
| 2023-09-05 | 11.36 | $11.19 | 798 |
| 2023-09-01 | 11.34 | $11.00 | — |
| 2023-08-31 | 11.34 | $11.00 | 135 |
| 2023-08-30 | 11.36 | $11.50 | — |
| 2023-08-29 | 11.36 | $11.50 | 314 |
| 2023-08-28 | 11.33 | $11.58 | — |
| 2023-08-25 | 11.32 | $11.58 | 203 |
| 2023-08-24 | 11.29 | $11.30 | 220 |
| 2023-08-23 | 11.28 | $11.01 | 2578 |
| 2023-08-22 | 11.28 | $11.30 | 5821 |
| 2023-08-21 | 11.28 | $11.60 | — |
| 2023-08-18 | 11.27 | $11.60 | — |
| 2023-08-17 | 11.23 | $11.60 | 114 |
| 2023-08-16 | 11.20 | $11.30 | 123 |
| 2023-08-15 | 11.19 | $11.04 | 1604 |
| 2023-08-14 | 11.20 | $11.81 | — |
| 2023-08-11 | 11.15 | $11.81 | 697 |
| 2023-08-10 | 11.10 | $11.21 | — |
| 2023-08-09 | 11.09 | $11.21 | 1609 |
| 2023-08-08 | 11.07 | $11.00 | 708 |
| 2023-08-07 | 11.06 | $10.84 | 497 |
| 2023-08-04 | 11.06 | $11.09 | 1664 |
| 2023-08-03 | 11.05 | $11.37 | — |
| 2023-08-02 | 11.03 | $11.37 | 219 |
| 2023-08-01 | 11.00 | $11.05 | 478 |
| 2023-07-31 | 10.99 | $11.27 | 4514 |
| 2023-07-28 | 10.97 | $11.04 | 1637 |
| 2023-07-27 | 10.96 | $11.07 | 4688 |
| 2023-07-26 | 10.94 | $11.07 | 3246 |
| 2023-07-25 | 10.93 | $11.19 | 7567 |
| 2023-07-24 | 10.90 | $11.43 | 2176 |
| 2023-07-21 | 10.87 | $10.83 | 287 |
| 2023-07-20 | 10.86 | $10.90 | 10906 |
| 2023-07-19 | 10.85 | $11.18 | 3439 |
| 2023-07-18 | 10.83 | $11.35 | 4429 |
| 2023-07-17 | 10.80 | $10.80 | 2288 |
| 2023-07-14 | 10.80 | $10.80 | 609 |
| 2023-07-13 | 10.80 | $10.86 | 380 |
| 2023-07-12 | 10.79 | $10.86 | 600 |
| 2023-07-11 | 10.79 | $10.74 | 213 |
| 2023-07-10 | 10.79 | $10.92 | — |
| 2023-07-07 | 10.78 | $10.92 | 1613 |
| 2023-07-06 | 10.78 | $10.85 | 319 |
| 2023-07-05 | 10.78 | $10.87 | 100 |
| 2023-07-03 | 10.77 | $10.85 | 302 |
| 2023-06-30 | 10.76 | $10.83 | 308 |
| 2023-06-29 | 10.76 | $10.82 | 600 |
| 2023-06-28 | 10.76 | $10.79 | 926 |
| 2023-06-27 | 10.75 | $10.79 | 314 |
| 2023-06-26 | 10.75 | $10.70 | — |
| 2023-06-23 | 10.76 | $10.70 | — |
| 2023-06-22 | 10.77 | $10.70 | — |
| 2023-06-21 | 10.78 | $10.70 | — |
| 2023-06-20 | 10.78 | $10.70 | 282 |
| 2023-06-16 | 10.79 | $10.78 | — |
| 2023-06-15 | 10.80 | $10.78 | 697 |
| 2023-06-14 | 10.80 | $10.78 | 237 |
| 2023-06-13 | 10.81 | $10.79 | 648 |
| 2023-06-12 | 10.81 | $10.79 | 329 |
| 2023-06-09 | 10.82 | $10.78 | 1143 |
| 2023-06-08 | 10.82 | $10.73 | 36139 |
| 2023-06-07 | 10.83 | $10.82 | 629 |
| 2023-06-06 | 10.84 | $10.83 | 556 |
| 2023-06-05 | 10.84 | $10.70 | — |
| 2023-05-23 | 10.85 | $10.76 | 16391 |
| 2023-05-22 | 10.84 | $10.76 | — |
| 2023-05-19 | 10.83 | $10.76 | 456 |
| 2023-05-18 | 10.83 | $10.73 | 973 |
| 2023-05-17 | 10.82 | $10.68 | 4151 |
| 2023-05-16 | 10.81 | $10.88 | — |
| 2023-05-15 | 10.80 | $10.88 | — |
| 2023-05-12 | 10.79 | $10.88 | — |
| 2023-05-11 | 10.78 | $10.88 | 257 |
| 2023-05-10 | 10.77 | $10.88 | — |
| 2023-05-09 | 10.76 | $10.88 | — |
| 2023-05-08 | 10.76 | $10.88 | — |
| 2023-05-05 | 10.75 | $10.88 | — |
| 2023-05-04 | 10.74 | $10.88 | — |
| 2023-05-03 | 10.73 | $10.88 | 701 |
| 2023-05-02 | 10.72 | $10.89 | — |
| 2023-05-01 | 10.71 | $10.89 | 711 |
| 2023-04-28 | 10.70 | $10.90 | — |
| 2023-04-27 | 10.69 | $10.90 | — |
| 2023-04-26 | 10.68 | $10.90 | 112 |
| 2023-04-25 | 10.67 | $10.54 | 2000 |
| 2023-04-24 | 10.68 | $10.70 | — |
| 2023-04-21 | 10.68 | $10.70 | 105 |
| 2023-04-20 | 10.68 | $10.48 | — |
| 2023-04-19 | 10.69 | $10.48 | 503 |
| 2023-04-18 | 10.70 | $10.70 | — |
| 2023-04-17 | 10.70 | $10.70 | — |
| 2023-04-14 | 10.70 | $10.70 | — |
| 2023-04-13 | 10.69 | $10.70 | — |
| 2023-04-12 | 10.69 | $10.70 | — |
| 2023-04-11 | 10.69 | $10.70 | — |
| 2023-04-10 | 10.69 | $10.70 | — |
| 2023-04-06 | 10.68 | $10.70 | — |
| 2023-04-05 | 10.68 | $10.70 | — |
| 2023-04-04 | 10.68 | $10.70 | — |
| 2023-04-03 | 10.67 | $10.70 | — |
| 2023-03-31 | 10.67 | $10.70 | — |
| 2023-03-30 | 10.67 | $10.70 | — |
| 2023-03-29 | 10.67 | $10.70 | — |
| 2023-03-28 | 10.67 | $10.70 | — |
| 2023-03-27 | 10.66 | $10.70 | — |
| 2023-03-24 | 10.66 | $10.70 | — |
| 2023-03-23 | 10.66 | $10.70 | — |
| 2023-03-22 | 10.65 | $10.70 | — |
| 2023-03-21 | 10.64 | $10.70 | — |
| 2023-03-20 | 10.64 | $10.70 | 401 |
| 2023-03-17 | 10.63 | $10.65 | — |
| 2023-03-16 | 10.63 | $10.65 | — |
| 2023-03-15 | 10.62 | $10.65 | — |
| 2023-03-14 | 10.62 | $10.65 | — |
| 2023-03-13 | 10.62 | $10.65 | — |
| 2023-03-10 | 10.61 | $10.65 | — |
| 2023-03-09 | 10.61 | $10.65 | 1490 |
| 2023-03-08 | 10.61 | $10.60 | 2927 |
| 2023-03-07 | 10.61 | $10.66 | — |
| 2023-03-06 | 10.61 | $10.66 | — |
| 2023-03-03 | 10.60 | $10.66 | — |
| 2023-03-02 | 10.60 | $10.66 | — |
| 2023-03-01 | 10.60 | $10.66 | — |
| 2023-02-28 | 10.59 | $10.66 | — |
| 2023-02-27 | 10.59 | $10.66 | 700 |
| 2023-02-24 | 10.58 | $10.57 | — |
| 2023-02-23 | 10.57 | $10.57 | — |
| 2023-02-22 | 10.56 | $10.57 | — |
| 2023-02-21 | 10.55 | $10.57 | — |
| 2023-02-17 | 10.55 | $10.57 | — |
| 2023-02-16 | 10.54 | $10.57 | — |
| 2023-02-15 | 10.53 | $10.57 | — |
| 2023-02-14 | 10.52 | $10.57 | 21800 |
| 2023-02-13 | 10.51 | $10.60 | — |
| 2023-02-10 | 10.50 | $10.60 | — |
| 2023-02-09 | 10.48 | $10.60 | — |
| 2023-02-08 | 10.47 | $10.60 | — |
| 2023-02-07 | 10.46 | $10.60 | — |
| 2023-02-06 | 10.46 | $10.60 | — |
| 2023-02-03 | 10.46 | $10.60 | — |
| 2023-02-02 | 10.45 | $10.60 | — |
| 2023-02-01 | 10.47 | $10.60 | — |
| 2023-01-31 | 10.46 | $10.60 | — |
| 2023-01-30 | 10.45 | $10.60 | 30927 |
| 2023-01-27 | 10.44 | $10.41 | 412 |
| 2023-01-26 | 10.44 | $10.41 | — |
| 2023-01-25 | 10.45 | $10.41 | — |
| 2023-01-24 | 10.44 | $10.41 | 6898 |
| 2023-01-23 | 10.44 | $10.41 | 7679 |
| 2023-01-20 | 10.44 | $10.39 | 2740 |
| 2023-01-19 | 10.44 | $10.43 | — |
| 2023-01-18 | 10.44 | $10.43 | 5587 |
| 2023-01-17 | 10.45 | $10.31 | — |
| 2023-01-13 | 10.44 | $10.31 | — |
| 2023-01-12 | 10.44 | $10.31 | 8765 |
| 2023-01-11 | 10.43 | $10.32 | 1011 |
| 2023-01-10 | 10.43 | $10.45 | 100 |
| 2023-01-09 | 10.42 | $10.56 | 102 |
| 2023-01-06 | 10.40 | $10.56 | 2232 |
| 2023-01-05 | 10.39 | $10.56 | 157 |
| 2023-01-04 | 10.37 | $10.82 | 310 |
| 2023-01-03 | 10.34 | $10.56 | 3001 |
| 2022-12-30 | 10.33 | $10.38 | — |
| 2022-12-29 | 10.32 | $10.38 | 3117 |
| 2022-12-28 | 10.31 | $10.45 | 1691 |
| 2022-12-27 | 10.30 | $10.48 | 12480 |
| 2022-12-23 | 10.29 | $10.38 | 653 |
| 2022-12-22 | 10.28 | $10.37 | 7243 |
| 2022-12-21 | 10.28 | $10.40 | 1096 |
| 2022-12-20 | 10.27 | $10.38 | 438 |
| 2022-12-19 | 10.26 | $10.40 | 3565 |
| 2022-12-16 | 10.24 | $10.58 | 4380 |
| 2022-12-15 | 10.22 | $10.12 | 4890 |
| 2022-12-14 | 10.23 | $10.41 | 20502 |
| 2022-12-13 | 10.22 | $10.12 | 1094 |
| 2022-12-12 | 10.22 | $10.24 | 18776 |
| 2022-12-09 | 10.21 | $10.25 | — |
| 2022-12-08 | 10.20 | $10.25 | 333879 |
| 2022-12-07 | 10.20 | $10.25 | 17000 |
| 2022-12-06 | 10.19 | $10.24 | 83907 |
| 2022-12-05 | 10.19 | $10.25 | 6253 |
| 2022-12-02 | 10.18 | $10.24 | 1.3M |
| 2022-12-01 | 10.17 | $10.23 | 5119 |
| 2022-11-30 | 10.17 | $10.25 | 2009 |
| 2022-11-29 | 10.16 | $10.23 | — |
| 2022-11-28 | 10.16 | $10.23 | 115444 |
| 2022-11-25 | 10.15 | $10.22 | 104926 |
| 2022-11-23 | 10.14 | $10.22 | 1200 |
| 2022-11-22 | 10.14 | $10.20 | 62661 |
| 2022-11-21 | 10.13 | $10.19 | 313100 |
| 2022-11-18 | 10.13 | $10.18 | — |
| 2022-11-17 | 10.12 | $10.18 | 30685 |
| 2022-11-16 | 10.12 | $10.17 | 132600 |
| 2022-11-15 | 10.12 | $10.18 | 1.1M |
| 2022-11-14 | 10.11 | $10.12 | 28409 |
| 2022-11-11 | 10.11 | $10.13 | 100 |
| 2022-11-10 | 10.11 | $10.12 | 100 |
| 2022-11-09 | 10.11 | $10.13 | 100 |
| 2022-11-08 | 10.11 | $10.13 | 10312 |
| 2022-11-07 | 10.10 | $10.12 | — |
| 2022-11-04 | 10.10 | $10.12 | 2300 |
| 2022-11-03 | 10.10 | $10.13 | — |
| 2022-11-02 | 10.09 | $10.13 | 3742 |
| 2022-11-01 | 10.09 | $10.11 | 16641 |
| 2022-10-31 | 10.09 | $10.10 | 269834 |
| 2022-10-28 | 10.09 | $10.10 | — |
| 2022-10-27 | 10.09 | $10.10 | 3816 |
| 2022-10-26 | 10.09 | $10.10 | 8601 |
| 2022-10-25 | 10.09 | $10.09 | 56099 |
| 2022-10-24 | 10.08 | $10.09 | 13700 |
| 2022-10-21 | 10.08 | $10.09 | 4000 |
| 2022-10-20 | 10.08 | $10.09 | 22000 |
| 2022-10-19 | 10.08 | $10.16 | 200 |
| 2022-10-18 | 10.07 | $10.10 | — |
| 2022-10-17 | 10.07 | $10.10 | 100 |
| 2022-10-14 | 10.07 | $10.10 | 5100 |
| 2022-10-13 | 10.07 | $10.08 | — |
| 2022-10-12 | 10.07 | $10.08 | 20200 |
| 2022-10-11 | 10.06 | $10.08 | 20223 |
| 2022-10-10 | 10.06 | $10.06 | 51318 |
| 2022-10-07 | 10.06 | $10.06 | 37378 |
| 2022-10-06 | 10.06 | $10.06 | 20401 |
| 2022-10-05 | 10.06 | $10.12 | — |
| 2022-10-04 | 10.06 | $10.12 | 100 |
| 2022-10-03 | 10.06 | $10.06 | 36354 |
| 2022-09-30 | 10.06 | $10.06 | — |
| 2022-09-29 | 10.06 | $10.06 | — |
| 2022-09-28 | 10.06 | $10.06 | 37900 |
| 2022-09-27 | 10.06 | $10.06 | — |
| 2022-09-26 | 10.06 | $10.06 | 20100 |
| 2022-09-23 | 10.06 | $10.05 | 1700 |
| 2022-09-22 | 10.06 | $10.05 | — |
| 2022-09-21 | 10.06 | $10.05 | — |
| 2022-09-20 | 10.07 | $10.05 | 1300 |
| 2022-09-19 | 10.07 | $10.05 | 51000 |
| 2022-09-16 | 10.07 | $10.05 | 1137 |
| 2022-09-15 | 10.07 | $10.07 | 59258 |
| 2022-09-14 | 10.07 | $10.05 | — |
| 2022-09-13 | 10.07 | $10.05 | 10001 |
| 2022-09-12 | 10.07 | $10.07 | — |
| 2022-09-09 | 10.07 | $10.07 | — |
| 2022-09-08 | 10.07 | $10.07 | — |
| 2022-09-07 | 10.07 | $10.07 | — |
| 2022-09-06 | 10.07 | $10.07 | 15206 |
| 2022-09-02 | 10.07 | $10.07 | — |
| 2022-09-01 | 10.07 | $10.07 | 3244 |
| 2022-08-31 | 10.07 | $10.07 | 100356 |
| 2022-08-30 | 10.06 | $10.07 | — |
| 2022-08-29 | 10.06 | $10.07 | — |
| 2022-08-26 | 10.06 | $10.07 | — |
| 2022-08-25 | 10.06 | $10.07 | 1000 |
| 2022-08-24 | 10.06 | $10.06 | 3001 |
| 2022-08-23 | 10.06 | $10.08 | 9710 |
| 2022-08-22 | 10.06 | $10.05 | 101 |
| 2022-08-19 | 10.06 | $10.05 | 101 |
| 2022-08-18 | 10.06 | $10.07 | 20334 |
| 2022-08-17 | 10.06 | $10.06 | 84691 |
| 2022-08-16 | 10.06 | $10.07 | — |
| 2022-08-15 | 10.06 | $10.07 | 35503 |
| 2022-08-12 | 10.06 | $10.10 | 304 |
| 2022-08-11 | 10.05 | $10.06 | 531 |
| 2022-08-10 | 10.05 | $10.07 | 216 |
| 2022-08-09 | 10.05 | $10.06 | 57987 |
| 2022-08-08 | 10.05 | $10.05 | — |
| 2022-08-05 | 10.04 | $10.05 | 9048 |
| 2022-08-04 | 10.04 | $10.06 | 11665 |
| 2022-08-03 | 10.04 | $10.05 | — |
| 2022-08-02 | 10.04 | $10.05 | — |
| 2022-08-01 | 10.04 | $10.05 | 23925 |
| 2022-07-29 | 10.04 | $10.08 | 20142 |
| 2022-07-28 | 10.03 | $10.08 | 258345 |
| 2022-07-27 | 10.03 | $10.05 | — |
| 2022-07-26 | 10.03 | $10.05 | 1000 |
| 2022-07-25 | 10.03 | $10.05 | — |
| 2022-07-22 | 10.03 | $10.05 | — |
| 2022-07-21 | 10.03 | $10.05 | — |
| 2022-07-20 | 10.02 | $10.05 | — |
| 2022-07-19 | 10.02 | $10.05 | — |
| 2022-07-18 | 10.02 | $10.05 | 3004 |
| 2022-07-15 | 10.02 | $10.01 | — |
| 2022-07-14 | 10.02 | $10.01 | — |
| 2022-07-13 | 10.02 | $10.01 | 100 |
| 2022-07-12 | 10.03 | $10.01 | — |
| 2022-07-11 | 10.03 | $10.01 | 100 |
| 2022-07-08 | 10.03 | $10.01 | 72022 |
| 2022-07-07 | 10.03 | $10.06 | — |
| 2022-07-06 | 10.03 | $10.06 | 100 |
| 2022-07-05 | 10.03 | $10.01 | — |
| 2022-07-01 | 10.03 | $10.01 | 15100 |
| 2022-06-30 | 10.02 | $10.02 | 187334 |
| 2022-06-29 | 10.02 | $10.03 | — |
| 2022-06-28 | 10.02 | $10.03 | 300 |
| 2022-06-27 | 10.02 | $10.03 | 102 |
| 2022-06-24 | 10.02 | $10.03 | 702 |
| 2022-06-23 | 10.02 | $9.99 | — |
| 2022-06-22 | 10.02 | $9.99 | 1548 |
| 2022-06-21 | 10.02 | $10.00 | — |
| 2022-06-17 | 10.02 | $10.00 | 292228 |
| 2022-06-16 | 10.02 | $10.06 | — |
| 2022-06-15 | 10.02 | $10.06 | — |
| 2022-06-14 | 10.02 | $10.06 | — |
| 2022-06-13 | 10.02 | $10.06 | 102 |
| 2022-06-10 | 10.01 | $10.04 | — |
| 2022-06-09 | 10.01 | $10.04 | — |
| 2022-06-08 | 10.01 | $10.04 | — |
| 2022-06-07 | 10.01 | $10.04 | 1929 |
| 2022-06-06 | 10.01 | $9.99 | — |
| 2022-06-03 | 10.01 | $9.99 | 100 |
| 2022-06-02 | 10.01 | $9.99 | 3595 |
| 2022-06-01 | 10.01 | $10.02 | 92010 |
| 2022-05-31 | 10.01 | $10.01 | — |
| 2022-05-27 | 10.01 | $10.01 | — |
| 2022-05-26 | 10.01 | $10.01 | — |
| 2022-05-25 | 10.02 | $10.01 | — |
| 2022-05-24 | 10.02 | $10.01 | — |
| 2022-05-23 | 10.02 | $10.01 | — |
| 2022-05-20 | 10.02 | $10.01 | — |
| 2022-05-19 | 10.02 | $10.01 | — |
| 2022-05-18 | 10.02 | $10.01 | — |
| 2022-05-17 | 10.02 | $10.01 | — |
| 2022-05-16 | 10.02 | $10.01 | — |
| 2022-05-13 | 10.02 | $10.01 | 6420 |
| 2022-05-12 | 10.02 | $10.03 | — |
| 2022-05-11 | 10.02 | $10.03 | — |
| 2022-05-10 | 10.02 | $10.03 | — |
| 2022-05-09 | 10.02 | $10.03 | 51284 |
| 2022-05-06 | 10.01 | $10.01 | — |
| 2022-05-05 | 10.01 | $10.01 | 100 |
| 2022-05-04 | 10.01 | $10.01 | 10518 |
| 2022-05-03 | 10.01 | $10.01 | — |
| 2022-05-02 | 10.01 | $10.01 | 7500 |
| 2022-04-29 | 10.01 | $10.02 | 200 |
| 2022-04-28 | 10.01 | $10.03 | 1.5M |
| 2022-04-27 | 10.01 | $10.03 | 420 |
| 2022-04-26 | 10.00 | $10.02 | 402963 |
| 2022-04-25 | 10.00 | $10.03 | — |
| 2022-04-22 | 10.00 | $10.03 | — |
| 2022-04-21 | 10.00 | $10.03 | — |
| 2022-04-20 | 9.99 | $10.03 | — |
| 2022-04-19 | 9.99 | $10.03 | 6714 |
| 2022-04-18 | 9.99 | $9.99 | 101 |
| 2022-04-14 | 9.98 | $10.00 | 132417 |
| 2022-04-13 | 9.98 | $9.99 | 1617 |
| 2022-04-12 | 9.98 | $10.00 | 12821 |
| 2022-04-11 | 9.98 | $10.00 | — |
| 2022-04-08 | 9.98 | $10.00 | 50001 |
| 2022-04-07 | 9.97 | $9.99 | — |
| 2022-04-06 | 9.97 | $9.99 | 600 |
| 2022-04-05 | 9.97 | $10.00 | 259642 |
| 2022-04-04 | 9.97 | $10.02 | 202 |
| 2022-04-01 | 9.97 | $9.98 | 246539 |
| 2022-03-31 | 9.97 | $9.98 | 4132 |
| 2022-03-30 | 9.96 | $9.97 | 2250 |
| 2022-03-29 | 9.96 | $9.97 | — |
| 2022-03-28 | 9.96 | $9.97 | — |
| 2022-03-25 | 9.96 | $9.97 | 2732 |
| 2022-03-24 | 9.96 | $9.99 | 654 |
| 2022-03-23 | 9.96 | $9.97 | 117983 |
| 2022-03-22 | 9.96 | $9.96 | — |
| 2022-03-21 | 9.95 | $9.96 | — |
| 2022-03-18 | 9.95 | $9.96 | 3218 |
| 2022-03-17 | 9.95 | $9.96 | — |
| 2022-03-16 | 9.95 | $9.96 | 3244 |
| 2022-03-15 | 9.95 | $9.95 | 48320 |
| 2022-03-14 | 9.95 | $9.96 | 1300 |
| 2022-03-11 | 9.95 | $9.97 | — |
| 2022-03-10 | 9.95 | $9.97 | — |
| 2022-03-09 | 9.94 | $9.97 | — |
| 2022-03-08 | 9.94 | $9.97 | — |
| 2022-03-07 | 9.94 | $9.97 | 27023 |
| 2022-03-04 | 9.94 | $9.94 | — |
| 2022-03-03 | 9.94 | $9.94 | 32973 |
| 2022-03-02 | 9.94 | $9.96 | 10143 |
| 2022-03-01 | 9.94 | $9.94 | — |
| 2022-02-28 | 9.93 | $9.94 | — |
| 2022-02-25 | 9.93 | $9.94 | 1036 |
| 2022-02-24 | 9.93 | $9.95 | 1400 |
| 2022-02-23 | 9.93 | $9.93 | 10018 |
| 2022-02-22 | 9.93 | $9.90 | 103 |
| 2022-02-18 | 9.93 | $9.95 | — |
| 2022-02-17 | 9.93 | $9.95 | 12203 |
| 2022-02-16 | 9.92 | $9.94 | — |
| 2022-02-15 | 9.92 | $9.94 | — |
| 2022-02-14 | 9.92 | $9.94 | — |
| 2022-02-11 | 9.92 | $9.94 | — |
| 2022-02-10 | 9.92 | $9.94 | 1810 |
| 2022-02-09 | 9.92 | $9.93 | 91691 |
| 2022-02-08 | 9.92 | $9.93 | 615 |
| 2022-02-07 | 9.92 | $9.92 | 790 |
| 2022-02-04 | 9.92 | $9.93 | — |
| 2022-02-03 | 9.92 | $9.93 | — |
| 2022-02-02 | 9.92 | $9.93 | 179000 |
| 2022-02-01 | 9.91 | $9.94 | 268757 |
| 2022-01-31 | 9.91 | $9.91 | 23099 |
| 2022-01-28 | 9.91 | $9.91 | 10414 |
| 2022-01-27 | 9.91 | $9.90 | 161150 |
| 2022-01-26 | 9.91 | $9.91 | 225650 |
| 2022-01-25 | 9.91 | $9.92 | 108900 |
| 2022-01-24 | 9.91 | $9.91 | 194 |
| 2022-01-21 | 9.91 | $9.91 | 353552 |
| 2022-01-20 | 9.91 | $9.92 | 66745 |
| 2022-01-19 | 9.91 | $9.92 | 5128 |
| 2022-01-18 | 9.92 | $9.91 | 11434 |
| 2022-01-14 | 9.92 | $9.92 | 17863 |
| 2022-01-13 | 9.92 | $9.91 | 25354 |
| 2022-01-12 | 9.92 | $9.91 | 15092 |
| 2022-01-11 | 9.92 | $9.91 | 92295 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
8.05
2023-10-19
Close Price
$2.55
Vol: 956082
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.05
Average
10.30
Maximum
11.37
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-10-19 | 8.05 | $2.55 | 956082 |
| 2023-10-18 | 8.62 | $8.71 | 72686 |
| 2023-10-17 | 8.62 | $8.75 | 43527 |
| 2023-10-16 | 8.60 | $9.75 | 32962 |
| 2023-10-13 | 8.48 | $9.40 | 19466 |
| 2023-10-12 | 8.38 | $9.25 | 36242 |
| 2023-10-11 | 8.29 | $9.73 | 719711 |
| 2023-10-10 | 8.14 | $6.30 | 111196 |
| 2023-10-09 | 8.34 | $5.97 | 54444 |
| 2023-10-06 | 8.58 | $6.62 | 347300 |
| 2023-10-05 | 8.79 | $5.72 | 212807 |
| 2023-10-04 | 9.11 | $5.05 | 17475 |
| 2023-10-03 | 9.54 | $5.58 | 38407 |
| 2023-10-02 | 9.96 | $5.53 | 162269 |
| 2023-09-29 | 10.43 | $7.46 | 83492 |
| 2023-09-28 | 10.74 | $9.56 | 11551 |
| 2023-09-27 | 10.86 | $9.38 | 37473 |
| 2023-09-26 | 11.02 | $10.70 | 23332 |
| 2023-09-25 | 11.05 | $9.90 | 49366 |
| 2023-09-22 | 11.17 | $11.00 | 56254 |
| 2023-09-21 | 11.19 | $11.38 | 69362 |
| 2023-09-20 | 11.17 | $11.17 | 275195 |
| 2023-09-19 | 11.17 | $11.52 | 25765 |
| 2023-09-18 | 11.13 | $10.91 | 5288 |
| 2023-09-15 | 11.16 | $11.08 | 103436 |
| 2023-09-14 | 11.17 | $10.90 | 15583 |
| 2023-09-13 | 11.19 | $11.17 | 395 |
| 2023-09-12 | 11.20 | $11.10 | 25001 |
| 2023-09-11 | 11.21 | $11.00 | 2993 |
| 2023-09-08 | 11.23 | $10.93 | 54220 |
| 2023-09-07 | 11.26 | $11.23 | 655 |
| 2023-09-06 | 11.26 | $11.01 | 1706 |
| 2023-09-05 | 11.29 | $11.19 | 798 |
| 2023-09-01 | 11.30 | $11.00 | — |
| 2023-08-31 | 11.33 | $11.00 | 135 |
| 2023-08-30 | 11.37 | $11.50 | — |
| 2023-08-29 | 11.35 | $11.50 | 314 |
| 2023-08-28 | 11.34 | $11.58 | — |
| 2023-08-25 | 11.31 | $11.58 | 203 |
| 2023-08-24 | 11.28 | $11.30 | 220 |
| 2023-08-23 | 11.28 | $11.01 | 2578 |
| 2023-08-22 | 11.31 | $11.30 | 5821 |
| 2023-08-21 | 11.31 | $11.60 | — |
| 2023-08-18 | 11.28 | $11.60 | — |
| 2023-08-17 | 11.25 | $11.60 | 114 |
| 2023-08-16 | 11.21 | $11.30 | 123 |
| 2023-08-15 | 11.20 | $11.04 | 1604 |
| 2023-08-14 | 11.21 | $11.81 | — |
| 2023-08-11 | 11.15 | $11.81 | 697 |
| 2023-08-10 | 11.08 | $11.21 | — |
| 2023-08-09 | 11.07 | $11.21 | 1609 |
| 2023-08-08 | 11.05 | $11.00 | 708 |
| 2023-08-07 | 11.06 | $10.84 | 497 |
| 2023-08-04 | 11.08 | $11.09 | 1664 |
| 2023-08-03 | 11.08 | $11.37 | — |
| 2023-08-02 | 11.05 | $11.37 | 219 |
| 2023-08-01 | 11.02 | $11.05 | 478 |
| 2023-07-31 | 11.02 | $11.27 | 4514 |
| 2023-07-28 | 10.99 | $11.04 | 1637 |
| 2023-07-27 | 10.98 | $11.07 | 4688 |
| 2023-07-26 | 10.98 | $11.07 | 3246 |
| 2023-07-25 | 10.97 | $11.19 | 7567 |
| 2023-07-24 | 10.94 | $11.43 | 2176 |
| 2023-07-21 | 10.89 | $10.83 | 287 |
| 2023-07-20 | 10.90 | $10.90 | 10906 |
| 2023-07-19 | 10.90 | $11.18 | 3439 |
| 2023-07-18 | 10.87 | $11.35 | 4429 |
| 2023-07-17 | 10.81 | $10.80 | 2288 |
| 2023-07-14 | 10.82 | $10.80 | 609 |
| 2023-07-13 | 10.82 | $10.86 | 380 |
| 2023-07-12 | 10.81 | $10.86 | 600 |
| 2023-07-11 | 10.81 | $10.74 | 213 |
| 2023-07-10 | 10.82 | $10.92 | — |
| 2023-07-07 | 10.81 | $10.92 | 1613 |
| 2023-07-06 | 10.79 | $10.85 | 319 |
| 2023-07-05 | 10.79 | $10.87 | 100 |
| 2023-07-03 | 10.78 | $10.85 | 302 |
| 2023-06-30 | 10.77 | $10.83 | 308 |
| 2023-06-29 | 10.76 | $10.82 | 600 |
| 2023-06-28 | 10.76 | $10.79 | 926 |
| 2023-06-27 | 10.76 | $10.79 | 314 |
| 2023-06-26 | 10.75 | $10.70 | — |
| 2023-06-23 | 10.76 | $10.70 | — |
| 2023-06-22 | 10.76 | $10.70 | — |
| 2023-06-21 | 10.77 | $10.70 | — |
| 2023-06-20 | 10.78 | $10.70 | 282 |
| 2023-06-16 | 10.79 | $10.78 | — |
| 2023-06-15 | 10.79 | $10.78 | 697 |
| 2023-06-14 | 10.79 | $10.78 | 237 |
| 2023-06-13 | 10.79 | $10.79 | 648 |
| 2023-06-12 | 10.79 | $10.79 | 329 |
| 2023-06-09 | 10.79 | $10.78 | 1143 |
| 2023-06-08 | 10.79 | $10.73 | 36139 |
| 2023-06-07 | 10.79 | $10.82 | 629 |
| 2023-06-06 | 10.79 | $10.83 | 556 |
| 2023-06-05 | 10.79 | $10.70 | — |
| 2023-05-23 | 10.80 | $10.76 | 16391 |
| 2023-05-22 | 10.80 | $10.76 | — |
| 2023-05-19 | 10.80 | $10.76 | 456 |
| 2023-05-18 | 10.81 | $10.73 | 973 |
| 2023-05-17 | 10.82 | $10.68 | 4151 |
| 2023-05-16 | 10.83 | $10.88 | — |
| 2023-05-15 | 10.83 | $10.88 | — |
| 2023-05-12 | 10.82 | $10.88 | — |
| 2023-05-11 | 10.81 | $10.88 | 257 |
| 2023-05-10 | 10.81 | $10.88 | — |
| 2023-05-09 | 10.80 | $10.88 | — |
| 2023-05-08 | 10.79 | $10.88 | — |
| 2023-05-05 | 10.78 | $10.88 | — |
| 2023-05-04 | 10.77 | $10.88 | — |
| 2023-05-03 | 10.76 | $10.88 | 701 |
| 2023-05-02 | 10.75 | $10.89 | — |
| 2023-05-01 | 10.73 | $10.89 | 711 |
| 2023-04-28 | 10.71 | $10.90 | — |
| 2023-04-27 | 10.70 | $10.90 | — |
| 2023-04-26 | 10.67 | $10.90 | 112 |
| 2023-04-25 | 10.65 | $10.54 | 2000 |
| 2023-04-24 | 10.66 | $10.70 | — |
| 2023-04-21 | 10.66 | $10.70 | 105 |
| 2023-04-20 | 10.65 | $10.48 | — |
| 2023-04-19 | 10.67 | $10.48 | 503 |
| 2023-04-18 | 10.69 | $10.70 | — |
| 2023-04-17 | 10.69 | $10.70 | — |
| 2023-04-14 | 10.69 | $10.70 | — |
| 2023-04-13 | 10.69 | $10.70 | — |
| 2023-04-12 | 10.69 | $10.70 | — |
| 2023-04-11 | 10.69 | $10.70 | — |
| 2023-04-10 | 10.68 | $10.70 | — |
| 2023-04-06 | 10.68 | $10.70 | — |
| 2023-04-05 | 10.68 | $10.70 | — |
| 2023-04-04 | 10.68 | $10.70 | — |
| 2023-04-03 | 10.68 | $10.70 | — |
| 2023-03-31 | 10.67 | $10.70 | — |
| 2023-03-30 | 10.67 | $10.70 | — |
| 2023-03-29 | 10.67 | $10.70 | — |
| 2023-03-28 | 10.66 | $10.70 | — |
| 2023-03-27 | 10.66 | $10.70 | — |
| 2023-03-24 | 10.66 | $10.70 | — |
| 2023-03-23 | 10.65 | $10.70 | — |
| 2023-03-22 | 10.65 | $10.70 | — |
| 2023-03-21 | 10.64 | $10.70 | — |
| 2023-03-20 | 10.63 | $10.70 | 401 |
| 2023-03-17 | 10.63 | $10.65 | — |
| 2023-03-16 | 10.63 | $10.65 | — |
| 2023-03-15 | 10.62 | $10.65 | — |
| 2023-03-14 | 10.62 | $10.65 | — |
| 2023-03-13 | 10.62 | $10.65 | — |
| 2023-03-10 | 10.61 | $10.65 | — |
| 2023-03-09 | 10.61 | $10.65 | 1490 |
| 2023-03-08 | 10.61 | $10.60 | 2927 |
| 2023-03-07 | 10.61 | $10.66 | — |
| 2023-03-06 | 10.60 | $10.66 | — |
| 2023-03-03 | 10.60 | $10.66 | — |
| 2023-03-02 | 10.59 | $10.66 | — |
| 2023-03-01 | 10.58 | $10.66 | — |
| 2023-02-28 | 10.57 | $10.66 | — |
| 2023-02-27 | 10.56 | $10.66 | 700 |
| 2023-02-24 | 10.55 | $10.57 | — |
| 2023-02-23 | 10.55 | $10.57 | — |
| 2023-02-22 | 10.55 | $10.57 | — |
| 2023-02-21 | 10.55 | $10.57 | — |
| 2023-02-17 | 10.55 | $10.57 | — |
| 2023-02-16 | 10.54 | $10.57 | — |
| 2023-02-15 | 10.54 | $10.57 | — |
| 2023-02-14 | 10.54 | $10.57 | 21800 |
| 2023-02-13 | 10.54 | $10.60 | — |
| 2023-02-10 | 10.53 | $10.60 | — |
| 2023-02-09 | 10.52 | $10.60 | — |
| 2023-02-08 | 10.51 | $10.60 | — |
| 2023-02-07 | 10.50 | $10.60 | — |
| 2023-02-06 | 10.49 | $10.60 | — |
| 2023-02-03 | 10.48 | $10.60 | — |
| 2023-02-02 | 10.47 | $10.60 | — |
| 2023-02-01 | 10.46 | $10.60 | — |
| 2023-01-31 | 10.44 | $10.60 | — |
| 2023-01-30 | 10.43 | $10.60 | 30927 |
| 2023-01-27 | 10.41 | $10.41 | 412 |
| 2023-01-26 | 10.41 | $10.41 | — |
| 2023-01-25 | 10.41 | $10.41 | — |
| 2023-01-24 | 10.41 | $10.41 | 6898 |
| 2023-01-23 | 10.41 | $10.41 | 7679 |
| 2023-01-20 | 10.41 | $10.39 | 2740 |
| 2023-01-19 | 10.41 | $10.43 | — |
| 2023-01-18 | 10.40 | $10.43 | 5587 |
| 2023-01-17 | 10.40 | $10.31 | — |
| 2023-01-13 | 10.41 | $10.31 | — |
| 2023-01-12 | 10.42 | $10.31 | 8765 |
| 2023-01-11 | 10.43 | $10.32 | 1011 |
| 2023-01-10 | 10.45 | $10.45 | 100 |
| 2023-01-09 | 10.45 | $10.56 | 102 |
| 2023-01-06 | 10.43 | $10.56 | 2232 |
| 2023-01-05 | 10.42 | $10.56 | 157 |
| 2023-01-04 | 10.41 | $10.82 | 310 |
| 2023-01-03 | 10.36 | $10.56 | 3001 |
| 2022-12-30 | 10.34 | $10.38 | — |
| 2022-12-29 | 10.34 | $10.38 | 3117 |
| 2022-12-28 | 10.33 | $10.45 | 1691 |
| 2022-12-27 | 10.32 | $10.48 | 12480 |
| 2022-12-23 | 10.30 | $10.38 | 653 |
| 2022-12-22 | 10.30 | $10.37 | 7243 |
| 2022-12-21 | 10.29 | $10.40 | 1096 |
| 2022-12-20 | 10.28 | $10.38 | 438 |
| 2022-12-19 | 10.26 | $10.40 | 3565 |
| 2022-12-16 | 10.25 | $10.58 | 4380 |
| 2022-12-15 | 10.22 | $10.12 | 4890 |
| 2022-12-14 | 10.23 | $10.41 | 20502 |
| 2022-12-13 | 10.21 | $10.12 | 1094 |
| 2022-12-12 | 10.21 | $10.24 | 18776 |
| 2022-12-09 | 10.21 | $10.25 | — |
| 2022-12-08 | 10.21 | $10.25 | 333879 |
| 2022-12-07 | 10.20 | $10.25 | 17000 |
| 2022-12-06 | 10.20 | $10.24 | 83907 |
| 2022-12-05 | 10.19 | $10.25 | 6253 |
| 2022-12-02 | 10.19 | $10.24 | 1.3M |
| 2022-12-01 | 10.18 | $10.23 | 5119 |
| 2022-11-30 | 10.18 | $10.25 | 2009 |
| 2022-11-29 | 10.17 | $10.23 | — |
| 2022-11-28 | 10.16 | $10.23 | 115444 |
| 2022-11-25 | 10.16 | $10.22 | 104926 |
| 2022-11-23 | 10.15 | $10.22 | 1200 |
| 2022-11-22 | 10.14 | $10.20 | 62661 |
| 2022-11-21 | 10.14 | $10.19 | 313100 |
| 2022-11-18 | 10.13 | $10.18 | — |
| 2022-11-17 | 10.13 | $10.18 | 30685 |
| 2022-11-16 | 10.12 | $10.17 | 132600 |
| 2022-11-15 | 10.12 | $10.18 | 1.1M |
| 2022-11-14 | 10.11 | $10.12 | 28409 |
| 2022-11-11 | 10.11 | $10.13 | 100 |
| 2022-11-10 | 10.11 | $10.12 | 100 |
| 2022-11-09 | 10.11 | $10.13 | 100 |
| 2022-11-08 | 10.11 | $10.13 | 10312 |
| 2022-11-07 | 10.10 | $10.12 | — |
| 2022-11-04 | 10.10 | $10.12 | 2300 |
| 2022-11-03 | 10.10 | $10.13 | — |
| 2022-11-02 | 10.10 | $10.13 | 3742 |
| 2022-11-01 | 10.09 | $10.11 | 16641 |
| 2022-10-31 | 10.09 | $10.10 | 269834 |
| 2022-10-28 | 10.09 | $10.10 | — |
| 2022-10-27 | 10.09 | $10.10 | 3816 |
| 2022-10-26 | 10.09 | $10.10 | 8601 |
| 2022-10-25 | 10.09 | $10.09 | 56099 |
| 2022-10-24 | 10.09 | $10.09 | 13700 |
| 2022-10-21 | 10.09 | $10.09 | 4000 |
| 2022-10-20 | 10.09 | $10.09 | 22000 |
| 2022-10-19 | 10.09 | $10.16 | 200 |
| 2022-10-18 | 10.08 | $10.10 | — |
| 2022-10-17 | 10.08 | $10.10 | 100 |
| 2022-10-14 | 10.07 | $10.10 | 5100 |
| 2022-10-13 | 10.07 | $10.08 | — |
| 2022-10-12 | 10.07 | $10.08 | 20200 |
| 2022-10-11 | 10.07 | $10.08 | 20223 |
| 2022-10-10 | 10.07 | $10.06 | 51318 |
| 2022-10-07 | 10.07 | $10.06 | 37378 |
| 2022-10-06 | 10.07 | $10.06 | 20401 |
| 2022-10-05 | 10.07 | $10.12 | — |
| 2022-10-04 | 10.06 | $10.12 | 100 |
| 2022-10-03 | 10.06 | $10.06 | 36354 |
| 2022-09-30 | 10.06 | $10.06 | — |
| 2022-09-29 | 10.06 | $10.06 | — |
| 2022-09-28 | 10.06 | $10.06 | 37900 |
| 2022-09-27 | 10.06 | $10.06 | — |
| 2022-09-26 | 10.06 | $10.06 | 20100 |
| 2022-09-23 | 10.06 | $10.05 | 1700 |
| 2022-09-22 | 10.06 | $10.05 | — |
| 2022-09-21 | 10.06 | $10.05 | — |
| 2022-09-20 | 10.06 | $10.05 | 1300 |
| 2022-09-19 | 10.06 | $10.05 | 51000 |
| 2022-09-16 | 10.06 | $10.05 | 1137 |
| 2022-09-15 | 10.06 | $10.07 | 59258 |
| 2022-09-14 | 10.06 | $10.05 | — |
| 2022-09-13 | 10.07 | $10.05 | 10001 |
| 2022-09-12 | 10.07 | $10.07 | — |
| 2022-09-09 | 10.07 | $10.07 | — |
| 2022-09-08 | 10.07 | $10.07 | — |
| 2022-09-07 | 10.07 | $10.07 | — |
| 2022-09-06 | 10.07 | $10.07 | 15206 |
| 2022-09-02 | 10.07 | $10.07 | — |
| 2022-09-01 | 10.06 | $10.07 | 3244 |
| 2022-08-31 | 10.06 | $10.07 | 100356 |
| 2022-08-30 | 10.06 | $10.07 | — |
| 2022-08-29 | 10.06 | $10.07 | — |
| 2022-08-26 | 10.06 | $10.07 | — |
| 2022-08-25 | 10.06 | $10.07 | 1000 |
| 2022-08-24 | 10.06 | $10.06 | 3001 |
| 2022-08-23 | 10.06 | $10.08 | 9710 |
| 2022-08-22 | 10.06 | $10.05 | 101 |
| 2022-08-19 | 10.06 | $10.05 | 101 |
| 2022-08-18 | 10.06 | $10.07 | 20334 |
| 2022-08-17 | 10.06 | $10.06 | 84691 |
| 2022-08-16 | 10.06 | $10.07 | — |
| 2022-08-15 | 10.06 | $10.07 | 35503 |
| 2022-08-12 | 10.06 | $10.10 | 304 |
| 2022-08-11 | 10.05 | $10.06 | 531 |
| 2022-08-10 | 10.05 | $10.07 | 216 |
| 2022-08-09 | 10.05 | $10.06 | 57987 |
| 2022-08-08 | 10.05 | $10.05 | — |
| 2022-08-05 | 10.05 | $10.05 | 9048 |
| 2022-08-04 | 10.05 | $10.06 | 11665 |
| 2022-08-03 | 10.05 | $10.05 | — |
| 2022-08-02 | 10.05 | $10.05 | — |
| 2022-08-01 | 10.04 | $10.05 | 23925 |
| 2022-07-29 | 10.04 | $10.08 | 20142 |
| 2022-07-28 | 10.04 | $10.08 | 258345 |
| 2022-07-27 | 10.04 | $10.05 | — |
| 2022-07-26 | 10.03 | $10.05 | 1000 |
| 2022-07-25 | 10.03 | $10.05 | — |
| 2022-07-22 | 10.03 | $10.05 | — |
| 2022-07-21 | 10.03 | $10.05 | — |
| 2022-07-20 | 10.03 | $10.05 | — |
| 2022-07-19 | 10.02 | $10.05 | — |
| 2022-07-18 | 10.02 | $10.05 | 3004 |
| 2022-07-15 | 10.02 | $10.01 | — |
| 2022-07-14 | 10.02 | $10.01 | — |
| 2022-07-13 | 10.02 | $10.01 | 100 |
| 2022-07-12 | 10.02 | $10.01 | — |
| 2022-07-11 | 10.02 | $10.01 | 100 |
| 2022-07-08 | 10.03 | $10.01 | 72022 |
| 2022-07-07 | 10.03 | $10.06 | — |
| 2022-07-06 | 10.02 | $10.06 | 100 |
| 2022-07-05 | 10.02 | $10.01 | — |
| 2022-07-01 | 10.02 | $10.01 | 15100 |
| 2022-06-30 | 10.02 | $10.02 | 187334 |
| 2022-06-29 | 10.02 | $10.03 | — |
| 2022-06-28 | 10.02 | $10.03 | 300 |
| 2022-06-27 | 10.02 | $10.03 | 102 |
| 2022-06-24 | 10.02 | $10.03 | 702 |
| 2022-06-23 | 10.02 | $9.99 | — |
| 2022-06-22 | 10.02 | $9.99 | 1548 |
| 2022-06-21 | 10.03 | $10.00 | — |
| 2022-06-17 | 10.03 | $10.00 | 292228 |
| 2022-06-16 | 10.03 | $10.06 | — |
| 2022-06-15 | 10.03 | $10.06 | — |
| 2022-06-14 | 10.03 | $10.06 | — |
| 2022-06-13 | 10.02 | $10.06 | 102 |
| 2022-06-10 | 10.02 | $10.04 | — |
| 2022-06-09 | 10.02 | $10.04 | — |
| 2022-06-08 | 10.01 | $10.04 | — |
| 2022-06-07 | 10.01 | $10.04 | 1929 |
| 2022-06-06 | 10.01 | $9.99 | — |
| 2022-06-03 | 10.01 | $9.99 | 100 |
| 2022-06-02 | 10.01 | $9.99 | 3595 |
| 2022-06-01 | 10.01 | $10.02 | 92010 |
| 2022-05-31 | 10.01 | $10.01 | — |
| 2022-05-27 | 10.01 | $10.01 | — |
| 2022-05-26 | 10.01 | $10.01 | — |
| 2022-05-25 | 10.01 | $10.01 | — |
| 2022-05-24 | 10.01 | $10.01 | — |
| 2022-05-23 | 10.01 | $10.01 | — |
| 2022-05-20 | 10.01 | $10.01 | — |
| 2022-05-19 | 10.01 | $10.01 | — |
| 2022-05-18 | 10.01 | $10.01 | — |
| 2022-05-17 | 10.01 | $10.01 | — |
| 2022-05-16 | 10.02 | $10.01 | — |
| 2022-05-13 | 10.02 | $10.01 | 6420 |
| 2022-05-12 | 10.02 | $10.03 | — |
| 2022-05-11 | 10.01 | $10.03 | — |
| 2022-05-10 | 10.01 | $10.03 | — |
| 2022-05-09 | 10.01 | $10.03 | 51284 |
| 2022-05-06 | 10.01 | $10.01 | — |
| 2022-05-05 | 10.01 | $10.01 | 100 |
| 2022-05-04 | 10.01 | $10.01 | 10518 |
| 2022-05-03 | 10.01 | $10.01 | — |
| 2022-05-02 | 10.01 | $10.01 | 7500 |
| 2022-04-29 | 10.01 | $10.02 | 200 |
| 2022-04-28 | 10.01 | $10.03 | 1.5M |
| 2022-04-27 | 10.01 | $10.03 | 420 |
| 2022-04-26 | 10.00 | $10.02 | 402963 |
| 2022-04-25 | 10.00 | $10.03 | — |
| 2022-04-22 | 10.00 | $10.03 | — |
| 2022-04-21 | 10.00 | $10.03 | — |
| 2022-04-20 | 9.99 | $10.03 | — |
| 2022-04-19 | 9.99 | $10.03 | 6714 |
| 2022-04-18 | 9.99 | $9.99 | 101 |
| 2022-04-14 | 9.99 | $10.00 | 132417 |
| 2022-04-13 | 9.98 | $9.99 | 1617 |
| 2022-04-12 | 9.98 | $10.00 | 12821 |
| 2022-04-11 | 9.98 | $10.00 | — |
| 2022-04-08 | 9.98 | $10.00 | 50001 |
| 2022-04-07 | 9.98 | $9.99 | — |
| 2022-04-06 | 9.98 | $9.99 | 600 |
| 2022-04-05 | 9.97 | $10.00 | 259642 |
| 2022-04-04 | 9.97 | $10.02 | 202 |
| 2022-04-01 | 9.97 | $9.98 | 246539 |
| 2022-03-31 | 9.96 | $9.98 | 4132 |
| 2022-03-30 | 9.96 | $9.97 | 2250 |
| 2022-03-29 | 9.96 | $9.97 | — |
| 2022-03-28 | 9.96 | $9.97 | — |
| 2022-03-25 | 9.96 | $9.97 | 2732 |
| 2022-03-24 | 9.96 | $9.99 | 654 |
| 2022-03-23 | 9.96 | $9.97 | 117983 |
| 2022-03-22 | 9.95 | $9.96 | — |
| 2022-03-21 | 9.95 | $9.96 | — |
| 2022-03-18 | 9.95 | $9.96 | 3218 |
| 2022-03-17 | 9.95 | $9.96 | — |
| 2022-03-16 | 9.95 | $9.96 | 3244 |
| 2022-03-15 | 9.95 | $9.95 | 48320 |
| 2022-03-14 | 9.95 | $9.96 | 1300 |
| 2022-03-11 | 9.95 | $9.97 | — |
| 2022-03-10 | 9.95 | $9.97 | — |
| 2022-03-09 | 9.95 | $9.97 | — |
| 2022-03-08 | 9.94 | $9.97 | — |
| 2022-03-07 | 9.94 | $9.97 | 27023 |
| 2022-03-04 | 9.94 | $9.94 | — |
| 2022-03-03 | 9.94 | $9.94 | 32973 |
| 2022-03-02 | 9.94 | $9.96 | 10143 |
| 2022-03-01 | 9.93 | $9.94 | — |
| 2022-02-28 | 9.93 | $9.94 | — |
| 2022-02-25 | 9.93 | $9.94 | 1036 |
| 2022-02-24 | 9.93 | $9.95 | 1400 |
| 2022-02-23 | 9.93 | $9.93 | 10018 |
| 2022-02-22 | 9.93 | $9.90 | 103 |
| 2022-02-18 | 9.93 | $9.95 | — |
| 2022-02-17 | 9.93 | $9.95 | 12203 |
| 2022-02-16 | 9.93 | $9.94 | — |
| 2022-02-15 | 9.93 | $9.94 | — |
| 2022-02-14 | 9.93 | $9.94 | — |
| 2022-02-11 | 9.92 | $9.94 | — |
| 2022-02-10 | 9.92 | $9.94 | 1810 |
| 2022-02-09 | 9.92 | $9.93 | 91691 |
| 2022-02-08 | 9.92 | $9.93 | 615 |
| 2022-02-07 | 9.92 | $9.92 | 790 |
| 2022-02-04 | 9.92 | $9.93 | — |
| 2022-02-03 | 9.92 | $9.93 | — |
| 2022-02-02 | 9.92 | $9.93 | 179000 |
| 2022-02-01 | 9.91 | $9.94 | 268757 |
| 2022-01-31 | 9.91 | $9.91 | 23099 |
| 2022-01-28 | 9.91 | $9.91 | 10414 |
| 2022-01-27 | 9.91 | $9.90 | 161150 |
| 2022-01-26 | 9.91 | $9.91 | 225650 |
| 2022-01-25 | 9.91 | $9.92 | 108900 |
| 2022-01-24 | 9.91 | $9.91 | 194 |
| 2022-01-21 | 9.91 | $9.91 | 353552 |
| 2022-01-20 | 9.91 | $9.92 | 66745 |
| 2022-01-19 | 9.91 | $9.92 | 5128 |
| 2022-01-18 | 9.91 | $9.91 | 11434 |
| 2022-01-14 | 9.91 | $9.92 | 17863 |
| 2022-01-13 | 9.91 | $9.91 | 25354 |
| 2022-01-12 | 9.91 | $9.91 | 15092 |
| 2022-01-11 | 9.91 | $9.91 | 92295 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
7.48
2023-10-19
Close Price
$2.55
Vol: 956082
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.48
Average
10.30
Maximum
11.42
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-10-19 | 7.48 | $2.55 | 956082 |
| 2023-10-18 | 8.02 | $8.71 | 72686 |
| 2023-10-17 | 8.00 | $8.75 | 43527 |
| 2023-10-16 | 7.98 | $9.75 | 32962 |
| 2023-10-13 | 7.87 | $9.40 | 19466 |
| 2023-10-12 | 7.80 | $9.25 | 36242 |
| 2023-10-11 | 7.76 | $9.73 | 719711 |
| 2023-10-10 | 7.67 | $6.30 | 111196 |
| 2023-10-09 | 7.94 | $5.97 | 54444 |
| 2023-10-06 | 8.26 | $6.62 | 347300 |
| 2023-10-05 | 8.54 | $5.72 | 212807 |
| 2023-10-04 | 8.93 | $5.05 | 17475 |
| 2023-10-03 | 9.41 | $5.58 | 38407 |
| 2023-10-02 | 9.87 | $5.53 | 162269 |
| 2023-09-29 | 10.36 | $7.46 | 83492 |
| 2023-09-28 | 10.68 | $9.56 | 11551 |
| 2023-09-27 | 10.82 | $9.38 | 37473 |
| 2023-09-26 | 10.98 | $10.70 | 23332 |
| 2023-09-25 | 11.01 | $9.90 | 49366 |
| 2023-09-22 | 11.14 | $11.00 | 56254 |
| 2023-09-21 | 11.16 | $11.38 | 69362 |
| 2023-09-20 | 11.14 | $11.17 | 275195 |
| 2023-09-19 | 11.14 | $11.52 | 25765 |
| 2023-09-18 | 11.11 | $10.91 | 5288 |
| 2023-09-15 | 11.14 | $11.08 | 103436 |
| 2023-09-14 | 11.16 | $10.90 | 15583 |
| 2023-09-13 | 11.19 | $11.17 | 395 |
| 2023-09-12 | 11.20 | $11.10 | 25001 |
| 2023-09-11 | 11.22 | $11.00 | 2993 |
| 2023-09-08 | 11.25 | $10.93 | 54220 |
| 2023-09-07 | 11.29 | $11.23 | 655 |
| 2023-09-06 | 11.31 | $11.01 | 1706 |
| 2023-09-05 | 11.34 | $11.19 | 798 |
| 2023-09-01 | 11.35 | $11.00 | — |
| 2023-08-31 | 11.39 | $11.00 | 135 |
| 2023-08-30 | 11.42 | $11.50 | — |
| 2023-08-29 | 11.41 | $11.50 | 314 |
| 2023-08-28 | 11.39 | $11.58 | — |
| 2023-08-25 | 11.37 | $11.58 | 203 |
| 2023-08-24 | 11.34 | $11.30 | 220 |
| 2023-08-23 | 11.34 | $11.01 | 2578 |
| 2023-08-22 | 11.36 | $11.30 | 5821 |
| 2023-08-21 | 11.36 | $11.60 | — |
| 2023-08-18 | 11.33 | $11.60 | — |
| 2023-08-17 | 11.29 | $11.60 | 114 |
| 2023-08-16 | 11.26 | $11.30 | 123 |
| 2023-08-15 | 11.24 | $11.04 | 1604 |
| 2023-08-14 | 11.26 | $11.81 | — |
| 2023-08-11 | 11.20 | $11.81 | 697 |
| 2023-08-10 | 11.13 | $11.21 | — |
| 2023-08-09 | 11.12 | $11.21 | 1609 |
| 2023-08-08 | 11.11 | $11.00 | 708 |
| 2023-08-07 | 11.11 | $10.84 | 497 |
| 2023-08-04 | 11.13 | $11.09 | 1664 |
| 2023-08-03 | 11.13 | $11.37 | — |
| 2023-08-02 | 11.10 | $11.37 | 219 |
| 2023-08-01 | 11.06 | $11.05 | 478 |
| 2023-07-31 | 11.05 | $11.27 | 4514 |
| 2023-07-28 | 11.03 | $11.04 | 1637 |
| 2023-07-27 | 11.02 | $11.07 | 4688 |
| 2023-07-26 | 11.01 | $11.07 | 3246 |
| 2023-07-25 | 10.99 | $11.19 | 7567 |
| 2023-07-24 | 10.96 | $11.43 | 2176 |
| 2023-07-21 | 10.91 | $10.83 | 287 |
| 2023-07-20 | 10.91 | $10.90 | 10906 |
| 2023-07-19 | 10.91 | $11.18 | 3439 |
| 2023-07-18 | 10.88 | $11.35 | 4429 |
| 2023-07-17 | 10.82 | $10.80 | 2288 |
| 2023-07-14 | 10.82 | $10.80 | 609 |
| 2023-07-13 | 10.82 | $10.86 | 380 |
| 2023-07-12 | 10.82 | $10.86 | 600 |
| 2023-07-11 | 10.81 | $10.74 | 213 |
| 2023-07-10 | 10.82 | $10.92 | — |
| 2023-07-07 | 10.80 | $10.92 | 1613 |
| 2023-07-06 | 10.79 | $10.85 | 319 |
| 2023-07-05 | 10.78 | $10.87 | 100 |
| 2023-07-03 | 10.77 | $10.85 | 302 |
| 2023-06-30 | 10.76 | $10.83 | 308 |
| 2023-06-29 | 10.76 | $10.82 | 600 |
| 2023-06-28 | 10.75 | $10.79 | 926 |
| 2023-06-27 | 10.75 | $10.79 | 314 |
| 2023-06-26 | 10.74 | $10.70 | — |
| 2023-06-23 | 10.75 | $10.70 | — |
| 2023-06-22 | 10.76 | $10.70 | — |
| 2023-06-21 | 10.76 | $10.70 | — |
| 2023-06-20 | 10.77 | $10.70 | 282 |
| 2023-06-16 | 10.78 | $10.78 | — |
| 2023-06-15 | 10.78 | $10.78 | 697 |
| 2023-06-14 | 10.78 | $10.78 | 237 |
| 2023-06-13 | 10.79 | $10.79 | 648 |
| 2023-06-12 | 10.79 | $10.79 | 329 |
| 2023-06-09 | 10.79 | $10.78 | 1143 |
| 2023-06-08 | 10.80 | $10.73 | 36139 |
| 2023-06-07 | 10.80 | $10.82 | 629 |
| 2023-06-06 | 10.81 | $10.83 | 556 |
| 2023-06-05 | 10.81 | $10.70 | — |
| 2023-05-23 | 10.82 | $10.76 | 16391 |
| 2023-05-22 | 10.83 | $10.76 | — |
| 2023-05-19 | 10.84 | $10.76 | 456 |
| 2023-05-18 | 10.84 | $10.73 | 973 |
| 2023-05-17 | 10.85 | $10.68 | 4151 |
| 2023-05-16 | 10.86 | $10.88 | — |
| 2023-05-15 | 10.86 | $10.88 | — |
| 2023-05-12 | 10.85 | $10.88 | — |
| 2023-05-11 | 10.84 | $10.88 | 257 |
| 2023-05-10 | 10.83 | $10.88 | — |
| 2023-05-09 | 10.82 | $10.88 | — |
| 2023-05-08 | 10.80 | $10.88 | — |
| 2023-05-05 | 10.79 | $10.88 | — |
| 2023-05-04 | 10.78 | $10.88 | — |
| 2023-05-03 | 10.76 | $10.88 | 701 |
| 2023-05-02 | 10.75 | $10.89 | — |
| 2023-05-01 | 10.73 | $10.89 | 711 |
| 2023-04-28 | 10.71 | $10.90 | — |
| 2023-04-27 | 10.69 | $10.90 | — |
| 2023-04-26 | 10.67 | $10.90 | 112 |
| 2023-04-25 | 10.65 | $10.54 | 2000 |
| 2023-04-24 | 10.66 | $10.70 | — |
| 2023-04-21 | 10.66 | $10.70 | 105 |
| 2023-04-20 | 10.66 | $10.48 | — |
| 2023-04-19 | 10.68 | $10.48 | 503 |
| 2023-04-18 | 10.70 | $10.70 | — |
| 2023-04-17 | 10.70 | $10.70 | — |
| 2023-04-14 | 10.70 | $10.70 | — |
| 2023-04-13 | 10.70 | $10.70 | — |
| 2023-04-12 | 10.70 | $10.70 | — |
| 2023-04-11 | 10.70 | $10.70 | — |
| 2023-04-10 | 10.70 | $10.70 | — |
| 2023-04-06 | 10.69 | $10.70 | — |
| 2023-04-05 | 10.69 | $10.70 | — |
| 2023-04-04 | 10.69 | $10.70 | — |
| 2023-04-03 | 10.69 | $10.70 | — |
| 2023-03-31 | 10.69 | $10.70 | — |
| 2023-03-30 | 10.68 | $10.70 | — |
| 2023-03-29 | 10.68 | $10.70 | — |
| 2023-03-28 | 10.68 | $10.70 | — |
| 2023-03-27 | 10.67 | $10.70 | — |
| 2023-03-24 | 10.67 | $10.70 | — |
| 2023-03-23 | 10.67 | $10.70 | — |
| 2023-03-22 | 10.66 | $10.70 | — |
| 2023-03-21 | 10.66 | $10.70 | — |
| 2023-03-20 | 10.65 | $10.70 | 401 |
| 2023-03-17 | 10.64 | $10.65 | — |
| 2023-03-16 | 10.64 | $10.65 | — |
| 2023-03-15 | 10.64 | $10.65 | — |
| 2023-03-14 | 10.64 | $10.65 | — |
| 2023-03-13 | 10.63 | $10.65 | — |
| 2023-03-10 | 10.63 | $10.65 | — |
| 2023-03-09 | 10.63 | $10.65 | 1490 |
| 2023-03-08 | 10.62 | $10.60 | 2927 |
| 2023-03-07 | 10.62 | $10.66 | — |
| 2023-03-06 | 10.62 | $10.66 | — |
| 2023-03-03 | 10.61 | $10.66 | — |
| 2023-03-02 | 10.61 | $10.66 | — |
| 2023-03-01 | 10.60 | $10.66 | — |
| 2023-02-28 | 10.59 | $10.66 | — |
| 2023-02-27 | 10.59 | $10.66 | 700 |
| 2023-02-24 | 10.58 | $10.57 | — |
| 2023-02-23 | 10.58 | $10.57 | — |
| 2023-02-22 | 10.58 | $10.57 | — |
| 2023-02-21 | 10.58 | $10.57 | — |
| 2023-02-17 | 10.58 | $10.57 | — |
| 2023-02-16 | 10.57 | $10.57 | — |
| 2023-02-15 | 10.57 | $10.57 | — |
| 2023-02-14 | 10.56 | $10.57 | 21800 |
| 2023-02-13 | 10.56 | $10.60 | — |
| 2023-02-10 | 10.55 | $10.60 | — |
| 2023-02-09 | 10.54 | $10.60 | — |
| 2023-02-08 | 10.53 | $10.60 | — |
| 2023-02-07 | 10.51 | $10.60 | — |
| 2023-02-06 | 10.50 | $10.60 | — |
| 2023-02-03 | 10.48 | $10.60 | — |
| 2023-02-02 | 10.47 | $10.60 | — |
| 2023-02-01 | 10.46 | $10.60 | — |
| 2023-01-31 | 10.44 | $10.60 | — |
| 2023-01-30 | 10.43 | $10.60 | 30927 |
| 2023-01-27 | 10.42 | $10.41 | 412 |
| 2023-01-26 | 10.42 | $10.41 | — |
| 2023-01-25 | 10.42 | $10.41 | — |
| 2023-01-24 | 10.43 | $10.41 | 6898 |
| 2023-01-23 | 10.43 | $10.41 | 7679 |
| 2023-01-20 | 10.43 | $10.39 | 2740 |
| 2023-01-19 | 10.44 | $10.43 | — |
| 2023-01-18 | 10.44 | $10.43 | 5587 |
| 2023-01-17 | 10.44 | $10.31 | — |
| 2023-01-13 | 10.45 | $10.31 | — |
| 2023-01-12 | 10.46 | $10.31 | 8765 |
| 2023-01-11 | 10.48 | $10.32 | 1011 |
| 2023-01-10 | 10.49 | $10.45 | 100 |
| 2023-01-09 | 10.48 | $10.56 | 102 |
| 2023-01-06 | 10.47 | $10.56 | 2232 |
| 2023-01-05 | 10.45 | $10.56 | 157 |
| 2023-01-04 | 10.43 | $10.82 | 310 |
| 2023-01-03 | 10.39 | $10.56 | 3001 |
| 2022-12-30 | 10.37 | $10.38 | — |
| 2022-12-29 | 10.36 | $10.38 | 3117 |
| 2022-12-28 | 10.36 | $10.45 | 1691 |
| 2022-12-27 | 10.34 | $10.48 | 12480 |
| 2022-12-23 | 10.32 | $10.38 | 653 |
| 2022-12-22 | 10.31 | $10.37 | 7243 |
| 2022-12-21 | 10.31 | $10.40 | 1096 |
| 2022-12-20 | 10.29 | $10.38 | 438 |
| 2022-12-19 | 10.28 | $10.40 | 3565 |
| 2022-12-16 | 10.27 | $10.58 | 4380 |
| 2022-12-15 | 10.23 | $10.12 | 4890 |
| 2022-12-14 | 10.24 | $10.41 | 20502 |
| 2022-12-13 | 10.22 | $10.12 | 1094 |
| 2022-12-12 | 10.23 | $10.24 | 18776 |
| 2022-12-09 | 10.23 | $10.25 | — |
| 2022-12-08 | 10.23 | $10.25 | 333879 |
| 2022-12-07 | 10.22 | $10.25 | 17000 |
| 2022-12-06 | 10.22 | $10.24 | 83907 |
| 2022-12-05 | 10.21 | $10.25 | 6253 |
| 2022-12-02 | 10.20 | $10.24 | 1.3M |
| 2022-12-01 | 10.20 | $10.23 | 5119 |
| 2022-11-30 | 10.19 | $10.25 | 2009 |
| 2022-11-29 | 10.18 | $10.23 | — |
| 2022-11-28 | 10.18 | $10.23 | 115444 |
| 2022-11-25 | 10.17 | $10.22 | 104926 |
| 2022-11-23 | 10.16 | $10.22 | 1200 |
| 2022-11-22 | 10.15 | $10.20 | 62661 |
| 2022-11-21 | 10.15 | $10.19 | 313100 |
| 2022-11-18 | 10.14 | $10.18 | — |
| 2022-11-17 | 10.13 | $10.18 | 30685 |
| 2022-11-16 | 10.13 | $10.17 | 132600 |
| 2022-11-15 | 10.12 | $10.18 | 1.1M |
| 2022-11-14 | 10.12 | $10.12 | 28409 |
| 2022-11-11 | 10.12 | $10.13 | 100 |
| 2022-11-10 | 10.11 | $10.12 | 100 |
| 2022-11-09 | 10.11 | $10.13 | 100 |
| 2022-11-08 | 10.11 | $10.13 | 10312 |
| 2022-11-07 | 10.11 | $10.12 | — |
| 2022-11-04 | 10.11 | $10.12 | 2300 |
| 2022-11-03 | 10.10 | $10.13 | — |
| 2022-11-02 | 10.10 | $10.13 | 3742 |
| 2022-11-01 | 10.10 | $10.11 | 16641 |
| 2022-10-31 | 10.10 | $10.10 | 269834 |
| 2022-10-28 | 10.10 | $10.10 | — |
| 2022-10-27 | 10.10 | $10.10 | 3816 |
| 2022-10-26 | 10.09 | $10.10 | 8601 |
| 2022-10-25 | 10.09 | $10.09 | 56099 |
| 2022-10-24 | 10.09 | $10.09 | 13700 |
| 2022-10-21 | 10.09 | $10.09 | 4000 |
| 2022-10-20 | 10.09 | $10.09 | 22000 |
| 2022-10-19 | 10.09 | $10.16 | 200 |
| 2022-10-18 | 10.08 | $10.10 | — |
| 2022-10-17 | 10.08 | $10.10 | 100 |
| 2022-10-14 | 10.08 | $10.10 | 5100 |
| 2022-10-13 | 10.07 | $10.08 | — |
| 2022-10-12 | 10.07 | $10.08 | 20200 |
| 2022-10-11 | 10.07 | $10.08 | 20223 |
| 2022-10-10 | 10.07 | $10.06 | 51318 |
| 2022-10-07 | 10.07 | $10.06 | 37378 |
| 2022-10-06 | 10.07 | $10.06 | 20401 |
| 2022-10-05 | 10.07 | $10.12 | — |
| 2022-10-04 | 10.06 | $10.12 | 100 |
| 2022-10-03 | 10.06 | $10.06 | 36354 |
| 2022-09-30 | 10.06 | $10.06 | — |
| 2022-09-29 | 10.06 | $10.06 | — |
| 2022-09-28 | 10.06 | $10.06 | 37900 |
| 2022-09-27 | 10.06 | $10.06 | — |
| 2022-09-26 | 10.06 | $10.06 | 20100 |
| 2022-09-23 | 10.06 | $10.05 | 1700 |
| 2022-09-22 | 10.06 | $10.05 | — |
| 2022-09-21 | 10.06 | $10.05 | — |
| 2022-09-20 | 10.06 | $10.05 | 1300 |
| 2022-09-19 | 10.06 | $10.05 | 51000 |
| 2022-09-16 | 10.06 | $10.05 | 1137 |
| 2022-09-15 | 10.07 | $10.07 | 59258 |
| 2022-09-14 | 10.07 | $10.05 | — |
| 2022-09-13 | 10.07 | $10.05 | 10001 |
| 2022-09-12 | 10.07 | $10.07 | — |
| 2022-09-09 | 10.07 | $10.07 | — |
| 2022-09-08 | 10.07 | $10.07 | — |
| 2022-09-07 | 10.07 | $10.07 | — |
| 2022-09-06 | 10.07 | $10.07 | 15206 |
| 2022-09-02 | 10.07 | $10.07 | — |
| 2022-09-01 | 10.07 | $10.07 | 3244 |
| 2022-08-31 | 10.07 | $10.07 | 100356 |
| 2022-08-30 | 10.07 | $10.07 | — |
| 2022-08-29 | 10.07 | $10.07 | — |
| 2022-08-26 | 10.07 | $10.07 | — |
| 2022-08-25 | 10.06 | $10.07 | 1000 |
| 2022-08-24 | 10.06 | $10.06 | 3001 |
| 2022-08-23 | 10.06 | $10.08 | 9710 |
| 2022-08-22 | 10.06 | $10.05 | 101 |
| 2022-08-19 | 10.06 | $10.05 | 101 |
| 2022-08-18 | 10.06 | $10.07 | 20334 |
| 2022-08-17 | 10.06 | $10.06 | 84691 |
| 2022-08-16 | 10.06 | $10.07 | — |
| 2022-08-15 | 10.06 | $10.07 | 35503 |
| 2022-08-12 | 10.06 | $10.10 | 304 |
| 2022-08-11 | 10.06 | $10.06 | 531 |
| 2022-08-10 | 10.06 | $10.07 | 216 |
| 2022-08-09 | 10.05 | $10.06 | 57987 |
| 2022-08-08 | 10.05 | $10.05 | — |
| 2022-08-05 | 10.05 | $10.05 | 9048 |
| 2022-08-04 | 10.05 | $10.06 | 11665 |
| 2022-08-03 | 10.05 | $10.05 | — |
| 2022-08-02 | 10.05 | $10.05 | — |
| 2022-08-01 | 10.05 | $10.05 | 23925 |
| 2022-07-29 | 10.05 | $10.08 | 20142 |
| 2022-07-28 | 10.04 | $10.08 | 258345 |
| 2022-07-27 | 10.04 | $10.05 | — |
| 2022-07-26 | 10.04 | $10.05 | 1000 |
| 2022-07-25 | 10.03 | $10.05 | — |
| 2022-07-22 | 10.03 | $10.05 | — |
| 2022-07-21 | 10.03 | $10.05 | — |
| 2022-07-20 | 10.03 | $10.05 | — |
| 2022-07-19 | 10.02 | $10.05 | — |
| 2022-07-18 | 10.02 | $10.05 | 3004 |
| 2022-07-15 | 10.02 | $10.01 | — |
| 2022-07-14 | 10.02 | $10.01 | — |
| 2022-07-13 | 10.02 | $10.01 | 100 |
| 2022-07-12 | 10.02 | $10.01 | — |
| 2022-07-11 | 10.02 | $10.01 | 100 |
| 2022-07-08 | 10.03 | $10.01 | 72022 |
| 2022-07-07 | 10.03 | $10.06 | — |
| 2022-07-06 | 10.02 | $10.06 | 100 |
| 2022-07-05 | 10.02 | $10.01 | — |
| 2022-07-01 | 10.02 | $10.01 | 15100 |
| 2022-06-30 | 10.03 | $10.02 | 187334 |
| 2022-06-29 | 10.03 | $10.03 | — |
| 2022-06-28 | 10.03 | $10.03 | 300 |
| 2022-06-27 | 10.02 | $10.03 | 102 |
| 2022-06-24 | 10.02 | $10.03 | 702 |
| 2022-06-23 | 10.02 | $9.99 | — |
| 2022-06-22 | 10.03 | $9.99 | 1548 |
| 2022-06-21 | 10.03 | $10.00 | — |
| 2022-06-17 | 10.03 | $10.00 | 292228 |
| 2022-06-16 | 10.03 | $10.06 | — |
| 2022-06-15 | 10.03 | $10.06 | — |
| 2022-06-14 | 10.03 | $10.06 | — |
| 2022-06-13 | 10.02 | $10.06 | 102 |
| 2022-06-10 | 10.02 | $10.04 | — |
| 2022-06-09 | 10.01 | $10.04 | — |
| 2022-06-08 | 10.01 | $10.04 | — |
| 2022-06-07 | 10.01 | $10.04 | 1929 |
| 2022-06-06 | 10.01 | $9.99 | — |
| 2022-06-03 | 10.01 | $9.99 | 100 |
| 2022-06-02 | 10.01 | $9.99 | 3595 |
| 2022-06-01 | 10.01 | $10.02 | 92010 |
| 2022-05-31 | 10.01 | $10.01 | — |
| 2022-05-27 | 10.01 | $10.01 | — |
| 2022-05-26 | 10.01 | $10.01 | — |
| 2022-05-25 | 10.01 | $10.01 | — |
| 2022-05-24 | 10.01 | $10.01 | — |
| 2022-05-23 | 10.02 | $10.01 | — |
| 2022-05-20 | 10.02 | $10.01 | — |
| 2022-05-19 | 10.02 | $10.01 | — |
| 2022-05-18 | 10.02 | $10.01 | — |
| 2022-05-17 | 10.02 | $10.01 | — |
| 2022-05-16 | 10.02 | $10.01 | — |
| 2022-05-13 | 10.02 | $10.01 | 6420 |
| 2022-05-12 | 10.02 | $10.03 | — |
| 2022-05-11 | 10.02 | $10.03 | — |
| 2022-05-10 | 10.02 | $10.03 | — |
| 2022-05-09 | 10.02 | $10.03 | 51284 |
| 2022-05-06 | 10.02 | $10.01 | — |
| 2022-05-05 | 10.02 | $10.01 | 100 |
| 2022-05-04 | 10.02 | $10.01 | 10518 |
| 2022-05-03 | 10.02 | $10.01 | — |
| 2022-05-02 | 10.02 | $10.01 | 7500 |
| 2022-04-29 | 10.02 | $10.02 | 200 |
| 2022-04-28 | 10.02 | $10.03 | 1.5M |
| 2022-04-27 | 10.01 | $10.03 | 420 |
| 2022-04-26 | 10.01 | $10.02 | 402963 |
| 2022-04-25 | 10.01 | $10.03 | — |
| 2022-04-22 | 10.01 | $10.03 | — |
| 2022-04-21 | 10.00 | $10.03 | — |
| 2022-04-20 | 10.00 | $10.03 | — |
| 2022-04-19 | 10.00 | $10.03 | 6714 |
| 2022-04-18 | 9.99 | $9.99 | 101 |
| 2022-04-14 | 9.99 | $10.00 | 132417 |
| 2022-04-13 | 9.99 | $9.99 | 1617 |
| 2022-04-12 | 9.99 | $10.00 | 12821 |
| 2022-04-11 | 9.99 | $10.00 | — |
| 2022-04-08 | 9.98 | $10.00 | 50001 |
| 2022-04-07 | 9.98 | $9.99 | — |
| 2022-04-06 | 9.98 | $9.99 | 600 |
| 2022-04-05 | 9.98 | $10.00 | 259642 |
| 2022-04-04 | 9.97 | $10.02 | 202 |
| 2022-04-01 | 9.97 | $9.98 | 246539 |
| 2022-03-31 | 9.97 | $9.98 | 4132 |
| 2022-03-30 | 9.97 | $9.97 | 2250 |
| 2022-03-29 | 9.97 | $9.97 | — |
| 2022-03-28 | 9.97 | $9.97 | — |
| 2022-03-25 | 9.96 | $9.97 | 2732 |
| 2022-03-24 | 9.96 | $9.99 | 654 |
| 2022-03-23 | 9.96 | $9.97 | 117983 |
| 2022-03-22 | 9.96 | $9.96 | — |
| 2022-03-21 | 9.96 | $9.96 | — |
| 2022-03-18 | 9.96 | $9.96 | 3218 |
| 2022-03-17 | 9.96 | $9.96 | — |
| 2022-03-16 | 9.96 | $9.96 | 3244 |
| 2022-03-15 | 9.95 | $9.95 | 48320 |
| 2022-03-14 | 9.95 | $9.96 | 1300 |
| 2022-03-11 | 9.95 | $9.97 | — |
| 2022-03-10 | 9.95 | $9.97 | — |
| 2022-03-09 | 9.95 | $9.97 | — |
| 2022-03-08 | 9.95 | $9.97 | — |
| 2022-03-07 | 9.94 | $9.97 | 27023 |
| 2022-03-04 | 9.94 | $9.94 | — |
| 2022-03-03 | 9.94 | $9.94 | 32973 |
| 2022-03-02 | 9.94 | $9.96 | 10143 |
| 2022-03-01 | 9.94 | $9.94 | — |
| 2022-02-28 | 9.94 | $9.94 | — |
| 2022-02-25 | 9.94 | $9.94 | 1036 |
| 2022-02-24 | 9.93 | $9.95 | 1400 |
| 2022-02-23 | 9.93 | $9.93 | 10018 |
| 2022-02-22 | 9.93 | $9.90 | 103 |
| 2022-02-18 | 9.94 | $9.95 | — |
| 2022-02-17 | 9.93 | $9.95 | 12203 |
| 2022-02-16 | 9.93 | $9.94 | — |
| 2022-02-15 | 9.93 | $9.94 | — |
| 2022-02-14 | 9.93 | $9.94 | — |
| 2022-02-11 | 9.93 | $9.94 | — |
| 2022-02-10 | 9.92 | $9.94 | 1810 |
| 2022-02-09 | 9.92 | $9.93 | 91691 |
| 2022-02-08 | 9.92 | $9.93 | 615 |
| 2022-02-07 | 9.92 | $9.92 | 790 |
| 2022-02-04 | 9.92 | $9.93 | — |
| 2022-02-03 | 9.92 | $9.93 | — |
| 2022-02-02 | 9.92 | $9.93 | 179000 |
| 2022-02-01 | 9.91 | $9.94 | 268757 |
| 2022-01-31 | 9.91 | $9.91 | 23099 |
| 2022-01-28 | 9.91 | $9.91 | 10414 |
| 2022-01-27 | 9.91 | $9.90 | 161150 |
| 2022-01-26 | 9.91 | $9.91 | 225650 |
| 2022-01-25 | 9.91 | $9.92 | 108900 |
| 2022-01-24 | 9.91 | $9.91 | 194 |
| 2022-01-21 | 9.91 | $9.91 | 353552 |
| 2022-01-20 | 9.91 | $9.92 | 66745 |
| 2022-01-19 | 9.91 | $9.92 | 5128 |
| 2022-01-18 | 9.91 | $9.91 | 11434 |
| 2022-01-14 | 9.91 | $9.92 | 17863 |
| 2022-01-13 | 9.91 | $9.91 | 25354 |
| 2022-01-12 | 9.91 | $9.91 | 15092 |
| 2022-01-11 | 9.91 | $9.91 | 92295 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
6.93
2023-10-19
Close Price
$2.55
Vol: 956082
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.37
Average
10.28
Maximum
11.51
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-10-19 | 6.93 | $2.55 | 956082 |
| 2023-10-18 | 7.96 | $8.71 | 72686 |
| 2023-10-17 | 7.88 | $8.75 | 43527 |
| 2023-10-16 | 7.77 | $9.75 | 32962 |
| 2023-10-13 | 7.44 | $9.40 | 19466 |
| 2023-10-12 | 7.14 | $9.25 | 36242 |
| 2023-10-11 | 6.83 | $9.73 | 719711 |
| 2023-10-10 | 6.37 | $6.30 | 111196 |
| 2023-10-09 | 6.57 | $5.97 | 54444 |
| 2023-10-06 | 6.88 | $6.62 | 347300 |
| 2023-10-05 | 7.12 | $5.72 | 212807 |
| 2023-10-04 | 7.59 | $5.05 | 17475 |
| 2023-10-03 | 8.28 | $5.58 | 38407 |
| 2023-10-02 | 8.98 | $5.53 | 162269 |
| 2023-09-29 | 9.81 | $7.46 | 83492 |
| 2023-09-28 | 10.37 | $9.56 | 11551 |
| 2023-09-27 | 10.58 | $9.38 | 37473 |
| 2023-09-26 | 10.87 | $10.70 | 23332 |
| 2023-09-25 | 10.92 | $9.90 | 49366 |
| 2023-09-22 | 11.14 | $11.00 | 56254 |
| 2023-09-21 | 11.18 | $11.38 | 69362 |
| 2023-09-20 | 11.14 | $11.17 | 275195 |
| 2023-09-19 | 11.13 | $11.52 | 25765 |
| 2023-09-18 | 11.06 | $10.91 | 5288 |
| 2023-09-15 | 11.10 | $11.08 | 103436 |
| 2023-09-14 | 11.11 | $10.90 | 15583 |
| 2023-09-13 | 11.15 | $11.17 | 395 |
| 2023-09-12 | 11.16 | $11.10 | 25001 |
| 2023-09-11 | 11.17 | $11.00 | 2993 |
| 2023-09-08 | 11.21 | $10.93 | 54220 |
| 2023-09-07 | 11.27 | $11.23 | 655 |
| 2023-09-06 | 11.28 | $11.01 | 1706 |
| 2023-09-05 | 11.34 | $11.19 | 798 |
| 2023-09-01 | 11.36 | $11.00 | — |
| 2023-08-31 | 11.43 | $11.00 | 135 |
| 2023-08-30 | 11.51 | $11.50 | — |
| 2023-08-29 | 11.50 | $11.50 | 314 |
| 2023-08-28 | 11.48 | $11.58 | — |
| 2023-08-25 | 11.45 | $11.58 | 203 |
| 2023-08-24 | 11.40 | $11.30 | 220 |
| 2023-08-23 | 11.41 | $11.01 | 2578 |
| 2023-08-22 | 11.48 | $11.30 | 5821 |
| 2023-08-21 | 11.50 | $11.60 | — |
| 2023-08-18 | 11.46 | $11.60 | — |
| 2023-08-17 | 11.42 | $11.60 | 114 |
| 2023-08-16 | 11.36 | $11.30 | 123 |
| 2023-08-15 | 11.35 | $11.04 | 1604 |
| 2023-08-14 | 11.40 | $11.81 | — |
| 2023-08-11 | 11.30 | $11.81 | 697 |
| 2023-08-10 | 11.18 | $11.21 | — |
| 2023-08-09 | 11.16 | $11.21 | 1609 |
| 2023-08-08 | 11.14 | $11.00 | 708 |
| 2023-08-07 | 11.16 | $10.84 | 497 |
| 2023-08-04 | 11.22 | $11.09 | 1664 |
| 2023-08-03 | 11.23 | $11.37 | — |
| 2023-08-02 | 11.18 | $11.37 | 219 |
| 2023-08-01 | 11.13 | $11.05 | 478 |
| 2023-07-31 | 11.14 | $11.27 | 4514 |
| 2023-07-28 | 11.10 | $11.04 | 1637 |
| 2023-07-27 | 11.10 | $11.07 | 4688 |
| 2023-07-26 | 11.09 | $11.07 | 3246 |
| 2023-07-25 | 11.08 | $11.19 | 7567 |
| 2023-07-24 | 11.05 | $11.43 | 2176 |
| 2023-07-21 | 10.95 | $10.83 | 287 |
| 2023-07-20 | 10.97 | $10.90 | 10906 |
| 2023-07-19 | 10.98 | $11.18 | 3439 |
| 2023-07-18 | 10.93 | $11.35 | 4429 |
| 2023-07-17 | 10.83 | $10.80 | 2288 |
| 2023-07-14 | 10.84 | $10.80 | 609 |
| 2023-07-13 | 10.85 | $10.86 | 380 |
| 2023-07-12 | 10.84 | $10.86 | 600 |
| 2023-07-11 | 10.83 | $10.74 | 213 |
| 2023-07-10 | 10.85 | $10.92 | — |
| 2023-07-07 | 10.83 | $10.92 | 1613 |
| 2023-07-06 | 10.81 | $10.85 | 319 |
| 2023-07-05 | 10.80 | $10.87 | 100 |
| 2023-07-03 | 10.78 | $10.85 | 302 |
| 2023-06-30 | 10.77 | $10.83 | 308 |
| 2023-06-29 | 10.76 | $10.82 | 600 |
| 2023-06-28 | 10.75 | $10.79 | 926 |
| 2023-06-27 | 10.74 | $10.79 | 314 |
| 2023-06-26 | 10.73 | $10.70 | — |
| 2023-06-23 | 10.74 | $10.70 | — |
| 2023-06-22 | 10.75 | $10.70 | — |
| 2023-06-21 | 10.76 | $10.70 | — |
| 2023-06-20 | 10.77 | $10.70 | 282 |
| 2023-06-16 | 10.79 | $10.78 | — |
| 2023-06-15 | 10.79 | $10.78 | 697 |
| 2023-06-14 | 10.79 | $10.78 | 237 |
| 2023-06-13 | 10.79 | $10.79 | 648 |
| 2023-06-12 | 10.79 | $10.79 | 329 |
| 2023-06-09 | 10.79 | $10.78 | 1143 |
| 2023-06-08 | 10.79 | $10.73 | 36139 |
| 2023-06-07 | 10.81 | $10.82 | 629 |
| 2023-06-06 | 10.80 | $10.83 | 556 |
| 2023-06-05 | 10.79 | $10.70 | — |
| 2023-05-23 | 10.81 | $10.76 | 16391 |
| 2023-05-22 | 10.82 | $10.76 | — |
| 2023-05-19 | 10.83 | $10.76 | 456 |
| 2023-05-18 | 10.85 | $10.73 | 973 |
| 2023-05-17 | 10.87 | $10.68 | 4151 |
| 2023-05-16 | 10.90 | $10.88 | — |
| 2023-05-15 | 10.90 | $10.88 | — |
| 2023-05-12 | 10.89 | $10.88 | — |
| 2023-05-11 | 10.89 | $10.88 | 257 |
| 2023-05-10 | 10.88 | $10.88 | — |
| 2023-05-09 | 10.88 | $10.88 | — |
| 2023-05-08 | 10.87 | $10.88 | — |
| 2023-05-05 | 10.86 | $10.88 | — |
| 2023-05-04 | 10.84 | $10.88 | — |
| 2023-05-03 | 10.83 | $10.88 | 701 |
| 2023-05-02 | 10.81 | $10.89 | — |
| 2023-05-01 | 10.78 | $10.89 | 711 |
| 2023-04-28 | 10.76 | $10.90 | — |
| 2023-04-27 | 10.72 | $10.90 | — |
| 2023-04-26 | 10.68 | $10.90 | 112 |
| 2023-04-25 | 10.64 | $10.54 | 2000 |
| 2023-04-24 | 10.66 | $10.70 | — |
| 2023-04-21 | 10.65 | $10.70 | 105 |
| 2023-04-20 | 10.64 | $10.48 | — |
| 2023-04-19 | 10.67 | $10.48 | 503 |
| 2023-04-18 | 10.71 | $10.70 | — |
| 2023-04-17 | 10.71 | $10.70 | — |
| 2023-04-14 | 10.71 | $10.70 | — |
| 2023-04-13 | 10.72 | $10.70 | — |
| 2023-04-12 | 10.72 | $10.70 | — |
| 2023-04-11 | 10.72 | $10.70 | — |
| 2023-04-10 | 10.72 | $10.70 | — |
| 2023-04-06 | 10.72 | $10.70 | — |
| 2023-04-05 | 10.72 | $10.70 | — |
| 2023-04-04 | 10.71 | $10.70 | — |
| 2023-04-03 | 10.71 | $10.70 | — |
| 2023-03-31 | 10.71 | $10.70 | — |
| 2023-03-30 | 10.71 | $10.70 | — |
| 2023-03-29 | 10.71 | $10.70 | — |
| 2023-03-28 | 10.71 | $10.70 | — |
| 2023-03-27 | 10.70 | $10.70 | — |
| 2023-03-24 | 10.70 | $10.70 | — |
| 2023-03-23 | 10.70 | $10.70 | — |
| 2023-03-22 | 10.69 | $10.70 | — |
| 2023-03-21 | 10.68 | $10.70 | — |
| 2023-03-20 | 10.68 | $10.70 | 401 |
| 2023-03-17 | 10.67 | $10.65 | — |
| 2023-03-16 | 10.67 | $10.65 | — |
| 2023-03-15 | 10.67 | $10.65 | — |
| 2023-03-14 | 10.66 | $10.65 | — |
| 2023-03-13 | 10.66 | $10.65 | — |
| 2023-03-10 | 10.66 | $10.65 | — |
| 2023-03-09 | 10.66 | $10.65 | 1490 |
| 2023-03-08 | 10.66 | $10.60 | 2927 |
| 2023-03-07 | 10.66 | $10.66 | — |
| 2023-03-06 | 10.66 | $10.66 | — |
| 2023-03-03 | 10.65 | $10.66 | — |
| 2023-03-02 | 10.65 | $10.66 | — |
| 2023-03-01 | 10.64 | $10.66 | — |
| 2023-02-28 | 10.63 | $10.66 | — |
| 2023-02-27 | 10.61 | $10.66 | 700 |
| 2023-02-24 | 10.60 | $10.57 | — |
| 2023-02-23 | 10.60 | $10.57 | — |
| 2023-02-22 | 10.60 | $10.57 | — |
| 2023-02-21 | 10.60 | $10.57 | — |
| 2023-02-17 | 10.60 | $10.57 | — |
| 2023-02-16 | 10.61 | $10.57 | — |
| 2023-02-15 | 10.61 | $10.57 | — |
| 2023-02-14 | 10.61 | $10.57 | 21800 |
| 2023-02-13 | 10.61 | $10.60 | — |
| 2023-02-10 | 10.60 | $10.60 | — |
| 2023-02-09 | 10.60 | $10.60 | — |
| 2023-02-08 | 10.59 | $10.60 | — |
| 2023-02-07 | 10.58 | $10.60 | — |
| 2023-02-06 | 10.57 | $10.60 | — |
| 2023-02-03 | 10.55 | $10.60 | — |
| 2023-02-02 | 10.53 | $10.60 | — |
| 2023-02-01 | 10.51 | $10.60 | — |
| 2023-01-31 | 10.49 | $10.60 | — |
| 2023-01-30 | 10.46 | $10.60 | 30927 |
| 2023-01-27 | 10.43 | $10.41 | 412 |
| 2023-01-26 | 10.43 | $10.41 | — |
| 2023-01-25 | 10.43 | $10.41 | — |
| 2023-01-24 | 10.43 | $10.41 | 6898 |
| 2023-01-23 | 10.44 | $10.41 | 7679 |
| 2023-01-20 | 10.44 | $10.39 | 2740 |
| 2023-01-19 | 10.44 | $10.43 | — |
| 2023-01-18 | 10.44 | $10.43 | 5587 |
| 2023-01-17 | 10.44 | $10.31 | — |
| 2023-01-13 | 10.47 | $10.31 | — |
| 2023-01-12 | 10.49 | $10.31 | 8765 |
| 2023-01-11 | 10.52 | $10.32 | 1011 |
| 2023-01-10 | 10.56 | $10.45 | 100 |
| 2023-01-09 | 10.57 | $10.56 | 102 |
| 2023-01-06 | 10.56 | $10.56 | 2232 |
| 2023-01-05 | 10.54 | $10.56 | 157 |
| 2023-01-04 | 10.53 | $10.82 | 310 |
| 2023-01-03 | 10.45 | $10.56 | 3001 |
| 2022-12-30 | 10.42 | $10.38 | — |
| 2022-12-29 | 10.42 | $10.38 | 3117 |
| 2022-12-28 | 10.42 | $10.45 | 1691 |
| 2022-12-27 | 10.40 | $10.48 | 12480 |
| 2022-12-23 | 10.38 | $10.38 | 653 |
| 2022-12-22 | 10.37 | $10.37 | 7243 |
| 2022-12-21 | 10.36 | $10.40 | 1096 |
| 2022-12-20 | 10.35 | $10.38 | 438 |
| 2022-12-19 | 10.33 | $10.40 | 3565 |
| 2022-12-16 | 10.31 | $10.58 | 4380 |
| 2022-12-15 | 10.25 | $10.12 | 4890 |
| 2022-12-14 | 10.27 | $10.41 | 20502 |
| 2022-12-13 | 10.24 | $10.12 | 1094 |
| 2022-12-12 | 10.26 | $10.24 | 18776 |
| 2022-12-09 | 10.26 | $10.25 | — |
| 2022-12-08 | 10.25 | $10.25 | 333879 |
| 2022-12-07 | 10.25 | $10.25 | 17000 |
| 2022-12-06 | 10.24 | $10.24 | 83907 |
| 2022-12-05 | 10.24 | $10.25 | 6253 |
| 2022-12-02 | 10.23 | $10.24 | 1.3M |
| 2022-12-01 | 10.23 | $10.23 | 5119 |
| 2022-11-30 | 10.22 | $10.25 | 2009 |
| 2022-11-29 | 10.21 | $10.23 | — |
| 2022-11-28 | 10.21 | $10.23 | 115444 |
| 2022-11-25 | 10.20 | $10.22 | 104926 |
| 2022-11-23 | 10.19 | $10.22 | 1200 |
| 2022-11-22 | 10.18 | $10.20 | 62661 |
| 2022-11-21 | 10.17 | $10.19 | 313100 |
| 2022-11-18 | 10.16 | $10.18 | — |
| 2022-11-17 | 10.15 | $10.18 | 30685 |
| 2022-11-16 | 10.15 | $10.17 | 132600 |
| 2022-11-15 | 10.14 | $10.18 | 1.1M |
| 2022-11-14 | 10.13 | $10.12 | 28409 |
| 2022-11-11 | 10.13 | $10.13 | 100 |
| 2022-11-10 | 10.13 | $10.12 | 100 |
| 2022-11-09 | 10.13 | $10.13 | 100 |
| 2022-11-08 | 10.12 | $10.13 | 10312 |
| 2022-11-07 | 10.12 | $10.12 | — |
| 2022-11-04 | 10.12 | $10.12 | 2300 |
| 2022-11-03 | 10.11 | $10.13 | — |
| 2022-11-02 | 10.11 | $10.13 | 3742 |
| 2022-11-01 | 10.10 | $10.11 | 16641 |
| 2022-10-31 | 10.10 | $10.10 | 269834 |
| 2022-10-28 | 10.10 | $10.10 | — |
| 2022-10-27 | 10.10 | $10.10 | 3816 |
| 2022-10-26 | 10.10 | $10.10 | 8601 |
| 2022-10-25 | 10.10 | $10.09 | 56099 |
| 2022-10-24 | 10.10 | $10.09 | 13700 |
| 2022-10-21 | 10.10 | $10.09 | 4000 |
| 2022-10-20 | 10.10 | $10.09 | 22000 |
| 2022-10-19 | 10.10 | $10.16 | 200 |
| 2022-10-18 | 10.09 | $10.10 | — |
| 2022-10-17 | 10.09 | $10.10 | 100 |
| 2022-10-14 | 10.08 | $10.10 | 5100 |
| 2022-10-13 | 10.08 | $10.08 | — |
| 2022-10-12 | 10.08 | $10.08 | 20200 |
| 2022-10-11 | 10.07 | $10.08 | 20223 |
| 2022-10-10 | 10.07 | $10.06 | 51318 |
| 2022-10-07 | 10.07 | $10.06 | 37378 |
| 2022-10-06 | 10.08 | $10.06 | 20401 |
| 2022-10-05 | 10.08 | $10.12 | — |
| 2022-10-04 | 10.07 | $10.12 | 100 |
| 2022-10-03 | 10.06 | $10.06 | 36354 |
| 2022-09-30 | 10.06 | $10.06 | — |
| 2022-09-29 | 10.06 | $10.06 | — |
| 2022-09-28 | 10.06 | $10.06 | 37900 |
| 2022-09-27 | 10.06 | $10.06 | — |
| 2022-09-26 | 10.06 | $10.06 | 20100 |
| 2022-09-23 | 10.05 | $10.05 | 1700 |
| 2022-09-22 | 10.06 | $10.05 | — |
| 2022-09-21 | 10.06 | $10.05 | — |
| 2022-09-20 | 10.06 | $10.05 | 1300 |
| 2022-09-19 | 10.06 | $10.05 | 51000 |
| 2022-09-16 | 10.06 | $10.05 | 1137 |
| 2022-09-15 | 10.07 | $10.07 | 59258 |
| 2022-09-14 | 10.07 | $10.05 | — |
| 2022-09-13 | 10.07 | $10.05 | 10001 |
| 2022-09-12 | 10.07 | $10.07 | — |
| 2022-09-09 | 10.07 | $10.07 | — |
| 2022-09-08 | 10.07 | $10.07 | — |
| 2022-09-07 | 10.07 | $10.07 | — |
| 2022-09-06 | 10.07 | $10.07 | 15206 |
| 2022-09-02 | 10.07 | $10.07 | — |
| 2022-09-01 | 10.07 | $10.07 | 3244 |
| 2022-08-31 | 10.07 | $10.07 | 100356 |
| 2022-08-30 | 10.07 | $10.07 | — |
| 2022-08-29 | 10.07 | $10.07 | — |
| 2022-08-26 | 10.07 | $10.07 | — |
| 2022-08-25 | 10.07 | $10.07 | 1000 |
| 2022-08-24 | 10.07 | $10.06 | 3001 |
| 2022-08-23 | 10.07 | $10.08 | 9710 |
| 2022-08-22 | 10.07 | $10.05 | 101 |
| 2022-08-19 | 10.07 | $10.05 | 101 |
| 2022-08-18 | 10.07 | $10.07 | 20334 |
| 2022-08-17 | 10.07 | $10.06 | 84691 |
| 2022-08-16 | 10.07 | $10.07 | — |
| 2022-08-15 | 10.07 | $10.07 | 35503 |
| 2022-08-12 | 10.07 | $10.10 | 304 |
| 2022-08-11 | 10.06 | $10.06 | 531 |
| 2022-08-10 | 10.06 | $10.07 | 216 |
| 2022-08-09 | 10.06 | $10.06 | 57987 |
| 2022-08-08 | 10.06 | $10.05 | — |
| 2022-08-05 | 10.06 | $10.05 | 9048 |
| 2022-08-04 | 10.06 | $10.06 | 11665 |
| 2022-08-03 | 10.06 | $10.05 | — |
| 2022-08-02 | 10.06 | $10.05 | — |
| 2022-08-01 | 10.06 | $10.05 | 23925 |
| 2022-07-29 | 10.06 | $10.08 | 20142 |
| 2022-07-28 | 10.05 | $10.08 | 258345 |
| 2022-07-27 | 10.05 | $10.05 | — |
| 2022-07-26 | 10.04 | $10.05 | 1000 |
| 2022-07-25 | 10.04 | $10.05 | — |
| 2022-07-22 | 10.04 | $10.05 | — |
| 2022-07-21 | 10.04 | $10.05 | — |
| 2022-07-20 | 10.03 | $10.05 | — |
| 2022-07-19 | 10.03 | $10.05 | — |
| 2022-07-18 | 10.02 | $10.05 | 3004 |
| 2022-07-15 | 10.02 | $10.01 | — |
| 2022-07-14 | 10.02 | $10.01 | — |
| 2022-07-13 | 10.02 | $10.01 | 100 |
| 2022-07-12 | 10.02 | $10.01 | — |
| 2022-07-11 | 10.03 | $10.01 | 100 |
| 2022-07-08 | 10.03 | $10.01 | 72022 |
| 2022-07-07 | 10.03 | $10.06 | — |
| 2022-07-06 | 10.03 | $10.06 | 100 |
| 2022-07-05 | 10.02 | $10.01 | — |
| 2022-07-01 | 10.02 | $10.01 | 15100 |
| 2022-06-30 | 10.03 | $10.02 | 187334 |
| 2022-06-29 | 10.03 | $10.03 | — |
| 2022-06-28 | 10.02 | $10.03 | 300 |
| 2022-06-27 | 10.02 | $10.03 | 102 |
| 2022-06-24 | 10.02 | $10.03 | 702 |
| 2022-06-23 | 10.02 | $9.99 | — |
| 2022-06-22 | 10.03 | $9.99 | 1548 |
| 2022-06-21 | 10.03 | $10.00 | — |
| 2022-06-17 | 10.04 | $10.00 | 292228 |
| 2022-06-16 | 10.05 | $10.06 | — |
| 2022-06-15 | 10.04 | $10.06 | — |
| 2022-06-14 | 10.04 | $10.06 | — |
| 2022-06-13 | 10.03 | $10.06 | 102 |
| 2022-06-10 | 10.02 | $10.04 | — |
| 2022-06-09 | 10.02 | $10.04 | — |
| 2022-06-08 | 10.02 | $10.04 | — |
| 2022-06-07 | 10.01 | $10.04 | 1929 |
| 2022-06-06 | 10.00 | $9.99 | — |
| 2022-06-03 | 10.01 | $9.99 | 100 |
| 2022-06-02 | 10.01 | $9.99 | 3595 |
| 2022-06-01 | 10.02 | $10.02 | 92010 |
| 2022-05-31 | 10.01 | $10.01 | — |
| 2022-05-27 | 10.01 | $10.01 | — |
| 2022-05-26 | 10.02 | $10.01 | — |
| 2022-05-25 | 10.02 | $10.01 | — |
| 2022-05-24 | 10.02 | $10.01 | — |
| 2022-05-23 | 10.02 | $10.01 | — |
| 2022-05-20 | 10.02 | $10.01 | — |
| 2022-05-19 | 10.02 | $10.01 | — |
| 2022-05-18 | 10.02 | $10.01 | — |
| 2022-05-17 | 10.02 | $10.01 | — |
| 2022-05-16 | 10.03 | $10.01 | — |
| 2022-05-13 | 10.03 | $10.01 | 6420 |
| 2022-05-12 | 10.03 | $10.03 | — |
| 2022-05-11 | 10.03 | $10.03 | — |
| 2022-05-10 | 10.03 | $10.03 | — |
| 2022-05-09 | 10.02 | $10.03 | 51284 |
| 2022-05-06 | 10.02 | $10.01 | — |
| 2022-05-05 | 10.02 | $10.01 | 100 |
| 2022-05-04 | 10.02 | $10.01 | 10518 |
| 2022-05-03 | 10.03 | $10.01 | — |
| 2022-05-02 | 10.03 | $10.01 | 7500 |
| 2022-04-29 | 10.03 | $10.02 | 200 |
| 2022-04-28 | 10.03 | $10.03 | 1.5M |
| 2022-04-27 | 10.03 | $10.03 | 420 |
| 2022-04-26 | 10.03 | $10.02 | 402963 |
| 2022-04-25 | 10.02 | $10.03 | — |
| 2022-04-22 | 10.02 | $10.03 | — |
| 2022-04-21 | 10.02 | $10.03 | — |
| 2022-04-20 | 10.01 | $10.03 | — |
| 2022-04-19 | 10.01 | $10.03 | 6714 |
| 2022-04-18 | 10.00 | $9.99 | 101 |
| 2022-04-14 | 10.00 | $10.00 | 132417 |
| 2022-04-13 | 10.00 | $9.99 | 1617 |
| 2022-04-12 | 10.00 | $10.00 | 12821 |
| 2022-04-11 | 10.00 | $10.00 | — |
| 2022-04-08 | 10.00 | $10.00 | 50001 |
| 2022-04-07 | 9.99 | $9.99 | — |
| 2022-04-06 | 9.99 | $9.99 | 600 |
| 2022-04-05 | 9.99 | $10.00 | 259642 |
| 2022-04-04 | 9.99 | $10.02 | 202 |
| 2022-04-01 | 9.98 | $9.98 | 246539 |
| 2022-03-31 | 9.98 | $9.98 | 4132 |
| 2022-03-30 | 9.97 | $9.97 | 2250 |
| 2022-03-29 | 9.97 | $9.97 | — |
| 2022-03-28 | 9.97 | $9.97 | — |
| 2022-03-25 | 9.97 | $9.97 | 2732 |
| 2022-03-24 | 9.97 | $9.99 | 654 |
| 2022-03-23 | 9.97 | $9.97 | 117983 |
| 2022-03-22 | 9.96 | $9.96 | — |
| 2022-03-21 | 9.96 | $9.96 | — |
| 2022-03-18 | 9.96 | $9.96 | 3218 |
| 2022-03-17 | 9.96 | $9.96 | — |
| 2022-03-16 | 9.96 | $9.96 | 3244 |
| 2022-03-15 | 9.96 | $9.95 | 48320 |
| 2022-03-14 | 9.96 | $9.96 | 1300 |
| 2022-03-11 | 9.96 | $9.97 | — |
| 2022-03-10 | 9.96 | $9.97 | — |
| 2022-03-09 | 9.96 | $9.97 | — |
| 2022-03-08 | 9.95 | $9.97 | — |
| 2022-03-07 | 9.95 | $9.97 | 27023 |
| 2022-03-04 | 9.94 | $9.94 | — |
| 2022-03-03 | 9.94 | $9.94 | 32973 |
| 2022-03-02 | 9.95 | $9.96 | 10143 |
| 2022-03-01 | 9.94 | $9.94 | — |
| 2022-02-28 | 9.94 | $9.94 | — |
| 2022-02-25 | 9.94 | $9.94 | 1036 |
| 2022-02-24 | 9.94 | $9.95 | 1400 |
| 2022-02-23 | 9.94 | $9.93 | 10018 |
| 2022-02-22 | 9.94 | $9.90 | 103 |
| 2022-02-18 | 9.94 | $9.95 | — |
| 2022-02-17 | 9.94 | $9.95 | 12203 |
| 2022-02-16 | 9.94 | $9.94 | — |
| 2022-02-15 | 9.94 | $9.94 | — |
| 2022-02-14 | 9.93 | $9.94 | — |
| 2022-02-11 | 9.93 | $9.94 | — |
| 2022-02-10 | 9.93 | $9.94 | 1810 |
| 2022-02-09 | 9.93 | $9.93 | 91691 |
| 2022-02-08 | 9.92 | $9.93 | 615 |
| 2022-02-07 | 9.92 | $9.92 | 790 |
| 2022-02-04 | 9.92 | $9.93 | — |
| 2022-02-03 | 9.92 | $9.93 | — |
| 2022-02-02 | 9.92 | $9.93 | 179000 |
| 2022-02-01 | 9.92 | $9.94 | 268757 |
| 2022-01-31 | 9.91 | $9.91 | 23099 |
| 2022-01-28 | 9.91 | $9.91 | 10414 |
| 2022-01-27 | 9.91 | $9.90 | 161150 |
| 2022-01-26 | 9.91 | $9.91 | 225650 |
| 2022-01-25 | 9.92 | $9.92 | 108900 |
| 2022-01-24 | 9.91 | $9.91 | 194 |
| 2022-01-21 | 9.92 | $9.91 | 353552 |
| 2022-01-20 | 9.92 | $9.92 | 66745 |
| 2022-01-19 | 9.92 | $9.92 | 5128 |
| 2022-01-18 | 9.91 | $9.91 | 11434 |
| 2022-01-14 | 9.92 | $9.92 | 17863 |
| 2022-01-13 | 9.91 | $9.91 | 25354 |
| 2022-01-12 | 9.92 | $9.91 | 15092 |
| 2022-01-11 | 9.92 | $9.91 | 92295 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
6.72
2023-10-19
Close Price
$2.55
Vol: 956082
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
5.45
Average
10.26
Maximum
11.57
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-10-19 | 6.72 | $2.55 | 956082 |
| 2023-10-18 | 8.20 | $8.71 | 72686 |
| 2023-10-17 | 8.06 | $8.75 | 43527 |
| 2023-10-16 | 7.88 | $9.75 | 32962 |
| 2023-10-13 | 7.36 | $9.40 | 19466 |
| 2023-10-12 | 6.84 | $9.25 | 36242 |
| 2023-10-11 | 6.27 | $9.73 | 719711 |
| 2023-10-10 | 5.45 | $6.30 | 111196 |
| 2023-10-09 | 5.56 | $5.97 | 54444 |
| 2023-10-06 | 5.83 | $6.62 | 347300 |
| 2023-10-05 | 5.99 | $5.72 | 212807 |
| 2023-10-04 | 6.48 | $5.05 | 17475 |
| 2023-10-03 | 7.33 | $5.58 | 38407 |
| 2023-10-02 | 8.22 | $5.53 | 162269 |
| 2023-09-29 | 9.33 | $7.46 | 83492 |
| 2023-09-28 | 10.08 | $9.56 | 11551 |
| 2023-09-27 | 10.35 | $9.38 | 37473 |
| 2023-09-26 | 10.73 | $10.70 | 23332 |
| 2023-09-25 | 10.79 | $9.90 | 49366 |
| 2023-09-22 | 11.11 | $11.00 | 56254 |
| 2023-09-21 | 11.15 | $11.38 | 69362 |
| 2023-09-20 | 11.09 | $11.17 | 275195 |
| 2023-09-19 | 11.08 | $11.52 | 25765 |
| 2023-09-18 | 10.95 | $10.91 | 5288 |
| 2023-09-15 | 11.00 | $11.08 | 103436 |
| 2023-09-14 | 11.00 | $10.90 | 15583 |
| 2023-09-13 | 11.06 | $11.17 | 395 |
| 2023-09-12 | 11.05 | $11.10 | 25001 |
| 2023-09-11 | 11.06 | $11.00 | 2993 |
| 2023-09-08 | 11.11 | $10.93 | 54220 |
| 2023-09-07 | 11.19 | $11.23 | 655 |
| 2023-09-06 | 11.19 | $11.01 | 1706 |
| 2023-09-05 | 11.26 | $11.19 | 798 |
| 2023-09-01 | 11.30 | $11.00 | — |
| 2023-08-31 | 11.40 | $11.00 | 135 |
| 2023-08-30 | 11.52 | $11.50 | — |
| 2023-08-29 | 11.51 | $11.50 | 314 |
| 2023-08-28 | 11.49 | $11.58 | — |
| 2023-08-25 | 11.45 | $11.58 | 203 |
| 2023-08-24 | 11.39 | $11.30 | 220 |
| 2023-08-23 | 11.41 | $11.01 | 2578 |
| 2023-08-22 | 11.52 | $11.30 | 5821 |
| 2023-08-21 | 11.57 | $11.60 | — |
| 2023-08-18 | 11.52 | $11.60 | — |
| 2023-08-17 | 11.47 | $11.60 | 114 |
| 2023-08-16 | 11.40 | $11.30 | 123 |
| 2023-08-15 | 11.40 | $11.04 | 1604 |
| 2023-08-14 | 11.49 | $11.81 | — |
| 2023-08-11 | 11.35 | $11.81 | 697 |
| 2023-08-10 | 11.18 | $11.21 | — |
| 2023-08-09 | 11.16 | $11.21 | 1609 |
| 2023-08-08 | 11.13 | $11.00 | 708 |
| 2023-08-07 | 11.17 | $10.84 | 497 |
| 2023-08-04 | 11.26 | $11.09 | 1664 |
| 2023-08-03 | 11.29 | $11.37 | — |
| 2023-08-02 | 11.24 | $11.37 | 219 |
| 2023-08-01 | 11.17 | $11.05 | 478 |
| 2023-07-31 | 11.19 | $11.27 | 4514 |
| 2023-07-28 | 11.14 | $11.04 | 1637 |
| 2023-07-27 | 11.15 | $11.07 | 4688 |
| 2023-07-26 | 11.15 | $11.07 | 3246 |
| 2023-07-25 | 11.15 | $11.19 | 7567 |
| 2023-07-24 | 11.11 | $11.43 | 2176 |
| 2023-07-21 | 10.98 | $10.83 | 287 |
| 2023-07-20 | 11.02 | $10.90 | 10906 |
| 2023-07-19 | 11.04 | $11.18 | 3439 |
| 2023-07-18 | 10.97 | $11.35 | 4429 |
| 2023-07-17 | 10.84 | $10.80 | 2288 |
| 2023-07-14 | 10.85 | $10.80 | 609 |
| 2023-07-13 | 10.86 | $10.86 | 380 |
| 2023-07-12 | 10.86 | $10.86 | 600 |
| 2023-07-11 | 10.85 | $10.74 | 213 |
| 2023-07-10 | 10.88 | $10.92 | — |
| 2023-07-07 | 10.85 | $10.92 | 1613 |
| 2023-07-06 | 10.82 | $10.85 | 319 |
| 2023-07-05 | 10.81 | $10.87 | 100 |
| 2023-07-03 | 10.79 | $10.85 | 302 |
| 2023-06-30 | 10.77 | $10.83 | 308 |
| 2023-06-29 | 10.75 | $10.82 | 600 |
| 2023-06-28 | 10.73 | $10.79 | 926 |
| 2023-06-27 | 10.72 | $10.79 | 314 |
| 2023-06-26 | 10.70 | $10.70 | — |
| 2023-06-23 | 10.71 | $10.70 | — |
| 2023-06-22 | 10.72 | $10.70 | — |
| 2023-06-21 | 10.73 | $10.70 | — |
| 2023-06-20 | 10.75 | $10.70 | 282 |
| 2023-06-16 | 10.77 | $10.78 | — |
| 2023-06-15 | 10.77 | $10.78 | 697 |
| 2023-06-14 | 10.77 | $10.78 | 237 |
| 2023-06-13 | 10.77 | $10.79 | 648 |
| 2023-06-12 | 10.77 | $10.79 | 329 |
| 2023-06-09 | 10.76 | $10.78 | 1143 |
| 2023-06-08 | 10.77 | $10.73 | 36139 |
| 2023-06-07 | 10.78 | $10.82 | 629 |
| 2023-06-06 | 10.77 | $10.83 | 556 |
| 2023-06-05 | 10.76 | $10.70 | — |
| 2023-05-23 | 10.79 | $10.76 | 16391 |
| 2023-05-22 | 10.80 | $10.76 | — |
| 2023-05-19 | 10.81 | $10.76 | 456 |
| 2023-05-18 | 10.83 | $10.73 | 973 |
| 2023-05-17 | 10.86 | $10.68 | 4151 |
| 2023-05-16 | 10.91 | $10.88 | — |
| 2023-05-15 | 10.91 | $10.88 | — |
| 2023-05-12 | 10.91 | $10.88 | — |
| 2023-05-11 | 10.91 | $10.88 | 257 |
| 2023-05-10 | 10.91 | $10.88 | — |
| 2023-05-09 | 10.91 | $10.88 | — |
| 2023-05-08 | 10.90 | $10.88 | — |
| 2023-05-05 | 10.89 | $10.88 | — |
| 2023-05-04 | 10.88 | $10.88 | — |
| 2023-05-03 | 10.86 | $10.88 | 701 |
| 2023-05-02 | 10.84 | $10.89 | — |
| 2023-05-01 | 10.81 | $10.89 | 711 |
| 2023-04-28 | 10.78 | $10.90 | — |
| 2023-04-27 | 10.73 | $10.90 | — |
| 2023-04-26 | 10.67 | $10.90 | 112 |
| 2023-04-25 | 10.60 | $10.54 | 2000 |
| 2023-04-24 | 10.63 | $10.70 | — |
| 2023-04-21 | 10.62 | $10.70 | 105 |
| 2023-04-20 | 10.60 | $10.48 | — |
| 2023-04-19 | 10.64 | $10.48 | 503 |
| 2023-04-18 | 10.70 | $10.70 | — |
| 2023-04-17 | 10.70 | $10.70 | — |
| 2023-04-14 | 10.70 | $10.70 | — |
| 2023-04-13 | 10.70 | $10.70 | — |
| 2023-04-12 | 10.70 | $10.70 | — |
| 2023-04-11 | 10.71 | $10.70 | — |
| 2023-04-10 | 10.71 | $10.70 | — |
| 2023-04-06 | 10.71 | $10.70 | — |
| 2023-04-05 | 10.71 | $10.70 | — |
| 2023-04-04 | 10.71 | $10.70 | — |
| 2023-04-03 | 10.71 | $10.70 | — |
| 2023-03-31 | 10.71 | $10.70 | — |
| 2023-03-30 | 10.71 | $10.70 | — |
| 2023-03-29 | 10.71 | $10.70 | — |
| 2023-03-28 | 10.70 | $10.70 | — |
| 2023-03-27 | 10.70 | $10.70 | — |
| 2023-03-24 | 10.70 | $10.70 | — |
| 2023-03-23 | 10.69 | $10.70 | — |
| 2023-03-22 | 10.69 | $10.70 | — |
| 2023-03-21 | 10.68 | $10.70 | — |
| 2023-03-20 | 10.67 | $10.70 | 401 |
| 2023-03-17 | 10.65 | $10.65 | — |
| 2023-03-16 | 10.66 | $10.65 | — |
| 2023-03-15 | 10.66 | $10.65 | — |
| 2023-03-14 | 10.66 | $10.65 | — |
| 2023-03-13 | 10.66 | $10.65 | — |
| 2023-03-10 | 10.66 | $10.65 | — |
| 2023-03-09 | 10.65 | $10.65 | 1490 |
| 2023-03-08 | 10.65 | $10.60 | 2927 |
| 2023-03-07 | 10.66 | $10.66 | — |
| 2023-03-06 | 10.66 | $10.66 | — |
| 2023-03-03 | 10.65 | $10.66 | — |
| 2023-03-02 | 10.65 | $10.66 | — |
| 2023-03-01 | 10.64 | $10.66 | — |
| 2023-02-28 | 10.62 | $10.66 | — |
| 2023-02-27 | 10.61 | $10.66 | 700 |
| 2023-02-24 | 10.58 | $10.57 | — |
| 2023-02-23 | 10.59 | $10.57 | — |
| 2023-02-22 | 10.59 | $10.57 | — |
| 2023-02-21 | 10.60 | $10.57 | — |
| 2023-02-17 | 10.60 | $10.57 | — |
| 2023-02-16 | 10.60 | $10.57 | — |
| 2023-02-15 | 10.61 | $10.57 | — |
| 2023-02-14 | 10.62 | $10.57 | 21800 |
| 2023-02-13 | 10.62 | $10.60 | — |
| 2023-02-10 | 10.62 | $10.60 | — |
| 2023-02-09 | 10.61 | $10.60 | — |
| 2023-02-08 | 10.61 | $10.60 | — |
| 2023-02-07 | 10.60 | $10.60 | — |
| 2023-02-06 | 10.58 | $10.60 | — |
| 2023-02-03 | 10.57 | $10.60 | — |
| 2023-02-02 | 10.55 | $10.60 | — |
| 2023-02-01 | 10.52 | $10.60 | — |
| 2023-01-31 | 10.49 | $10.60 | — |
| 2023-01-30 | 10.45 | $10.60 | 30927 |
| 2023-01-27 | 10.40 | $10.41 | 412 |
| 2023-01-26 | 10.40 | $10.41 | — |
| 2023-01-25 | 10.40 | $10.41 | — |
| 2023-01-24 | 10.40 | $10.41 | 6898 |
| 2023-01-23 | 10.40 | $10.41 | 7679 |
| 2023-01-20 | 10.40 | $10.39 | 2740 |
| 2023-01-19 | 10.41 | $10.43 | — |
| 2023-01-18 | 10.41 | $10.43 | 5587 |
| 2023-01-17 | 10.40 | $10.31 | — |
| 2023-01-13 | 10.44 | $10.31 | — |
| 2023-01-12 | 10.48 | $10.31 | 8765 |
| 2023-01-11 | 10.53 | $10.32 | 1011 |
| 2023-01-10 | 10.58 | $10.45 | 100 |
| 2023-01-09 | 10.61 | $10.56 | 102 |
| 2023-01-06 | 10.60 | $10.56 | 2232 |
| 2023-01-05 | 10.59 | $10.56 | 157 |
| 2023-01-04 | 10.58 | $10.82 | 310 |
| 2023-01-03 | 10.48 | $10.56 | 3001 |
| 2022-12-30 | 10.43 | $10.38 | — |
| 2022-12-29 | 10.44 | $10.38 | 3117 |
| 2022-12-28 | 10.45 | $10.45 | 1691 |
| 2022-12-27 | 10.43 | $10.48 | 12480 |
| 2022-12-23 | 10.40 | $10.38 | 653 |
| 2022-12-22 | 10.40 | $10.37 | 7243 |
| 2022-12-21 | 10.39 | $10.40 | 1096 |
| 2022-12-20 | 10.37 | $10.38 | 438 |
| 2022-12-19 | 10.36 | $10.40 | 3565 |
| 2022-12-16 | 10.33 | $10.58 | 4380 |
| 2022-12-15 | 10.24 | $10.12 | 4890 |
| 2022-12-14 | 10.28 | $10.41 | 20502 |
| 2022-12-13 | 10.23 | $10.12 | 1094 |
| 2022-12-12 | 10.26 | $10.24 | 18776 |
| 2022-12-09 | 10.27 | $10.25 | — |
| 2022-12-08 | 10.26 | $10.25 | 333879 |
| 2022-12-07 | 10.26 | $10.25 | 17000 |
| 2022-12-06 | 10.26 | $10.24 | 83907 |
| 2022-12-05 | 10.26 | $10.25 | 6253 |
| 2022-12-02 | 10.25 | $10.24 | 1.3M |
| 2022-12-01 | 10.24 | $10.23 | 5119 |
| 2022-11-30 | 10.24 | $10.25 | 2009 |
| 2022-11-29 | 10.23 | $10.23 | — |
| 2022-11-28 | 10.22 | $10.23 | 115444 |
| 2022-11-25 | 10.21 | $10.22 | 104926 |
| 2022-11-23 | 10.20 | $10.22 | 1200 |
| 2022-11-22 | 10.19 | $10.20 | 62661 |
| 2022-11-21 | 10.18 | $10.19 | 313100 |
| 2022-11-18 | 10.17 | $10.18 | — |
| 2022-11-17 | 10.16 | $10.18 | 30685 |
| 2022-11-16 | 10.15 | $10.17 | 132600 |
| 2022-11-15 | 10.14 | $10.18 | 1.1M |
| 2022-11-14 | 10.13 | $10.12 | 28409 |
| 2022-11-11 | 10.13 | $10.13 | 100 |
| 2022-11-10 | 10.13 | $10.12 | 100 |
| 2022-11-09 | 10.13 | $10.13 | 100 |
| 2022-11-08 | 10.13 | $10.13 | 10312 |
| 2022-11-07 | 10.12 | $10.12 | — |
| 2022-11-04 | 10.12 | $10.12 | 2300 |
| 2022-11-03 | 10.12 | $10.13 | — |
| 2022-11-02 | 10.11 | $10.13 | 3742 |
| 2022-11-01 | 10.11 | $10.11 | 16641 |
| 2022-10-31 | 10.10 | $10.10 | 269834 |
| 2022-10-28 | 10.10 | $10.10 | — |
| 2022-10-27 | 10.10 | $10.10 | 3816 |
| 2022-10-26 | 10.10 | $10.10 | 8601 |
| 2022-10-25 | 10.10 | $10.09 | 56099 |
| 2022-10-24 | 10.11 | $10.09 | 13700 |
| 2022-10-21 | 10.11 | $10.09 | 4000 |
| 2022-10-20 | 10.11 | $10.09 | 22000 |
| 2022-10-19 | 10.11 | $10.16 | 200 |
| 2022-10-18 | 10.09 | $10.10 | — |
| 2022-10-17 | 10.09 | $10.10 | 100 |
| 2022-10-14 | 10.09 | $10.10 | 5100 |
| 2022-10-13 | 10.08 | $10.08 | — |
| 2022-10-12 | 10.08 | $10.08 | 20200 |
| 2022-10-11 | 10.08 | $10.08 | 20223 |
| 2022-10-10 | 10.07 | $10.06 | 51318 |
| 2022-10-07 | 10.08 | $10.06 | 37378 |
| 2022-10-06 | 10.08 | $10.06 | 20401 |
| 2022-10-05 | 10.09 | $10.12 | — |
| 2022-10-04 | 10.07 | $10.12 | 100 |
| 2022-10-03 | 10.06 | $10.06 | 36354 |
| 2022-09-30 | 10.06 | $10.06 | — |
| 2022-09-29 | 10.05 | $10.06 | — |
| 2022-09-28 | 10.05 | $10.06 | 37900 |
| 2022-09-27 | 10.05 | $10.06 | — |
| 2022-09-26 | 10.05 | $10.06 | 20100 |
| 2022-09-23 | 10.05 | $10.05 | 1700 |
| 2022-09-22 | 10.05 | $10.05 | — |
| 2022-09-21 | 10.05 | $10.05 | — |
| 2022-09-20 | 10.05 | $10.05 | 1300 |
| 2022-09-19 | 10.06 | $10.05 | 51000 |
| 2022-09-16 | 10.06 | $10.05 | 1137 |
| 2022-09-15 | 10.06 | $10.07 | 59258 |
| 2022-09-14 | 10.06 | $10.05 | — |
| 2022-09-13 | 10.07 | $10.05 | 10001 |
| 2022-09-12 | 10.07 | $10.07 | — |
| 2022-09-09 | 10.07 | $10.07 | — |
| 2022-09-08 | 10.07 | $10.07 | — |
| 2022-09-07 | 10.07 | $10.07 | — |
| 2022-09-06 | 10.07 | $10.07 | 15206 |
| 2022-09-02 | 10.07 | $10.07 | — |
| 2022-09-01 | 10.07 | $10.07 | 3244 |
| 2022-08-31 | 10.07 | $10.07 | 100356 |
| 2022-08-30 | 10.07 | $10.07 | — |
| 2022-08-29 | 10.07 | $10.07 | — |
| 2022-08-26 | 10.07 | $10.07 | — |
| 2022-08-25 | 10.07 | $10.07 | 1000 |
| 2022-08-24 | 10.07 | $10.06 | 3001 |
| 2022-08-23 | 10.07 | $10.08 | 9710 |
| 2022-08-22 | 10.06 | $10.05 | 101 |
| 2022-08-19 | 10.07 | $10.05 | 101 |
| 2022-08-18 | 10.07 | $10.07 | 20334 |
| 2022-08-17 | 10.07 | $10.06 | 84691 |
| 2022-08-16 | 10.08 | $10.07 | — |
| 2022-08-15 | 10.08 | $10.07 | 35503 |
| 2022-08-12 | 10.07 | $10.10 | 304 |
| 2022-08-11 | 10.06 | $10.06 | 531 |
| 2022-08-10 | 10.06 | $10.07 | 216 |
| 2022-08-09 | 10.06 | $10.06 | 57987 |
| 2022-08-08 | 10.06 | $10.05 | — |
| 2022-08-05 | 10.06 | $10.05 | 9048 |
| 2022-08-04 | 10.06 | $10.06 | 11665 |
| 2022-08-03 | 10.06 | $10.05 | — |
| 2022-08-02 | 10.06 | $10.05 | — |
| 2022-08-01 | 10.07 | $10.05 | 23925 |
| 2022-07-29 | 10.07 | $10.08 | 20142 |
| 2022-07-28 | 10.06 | $10.08 | 258345 |
| 2022-07-27 | 10.05 | $10.05 | — |
| 2022-07-26 | 10.05 | $10.05 | 1000 |
| 2022-07-25 | 10.05 | $10.05 | — |
| 2022-07-22 | 10.04 | $10.05 | — |
| 2022-07-21 | 10.04 | $10.05 | — |
| 2022-07-20 | 10.03 | $10.05 | — |
| 2022-07-19 | 10.03 | $10.05 | — |
| 2022-07-18 | 10.02 | $10.05 | 3004 |
| 2022-07-15 | 10.01 | $10.01 | — |
| 2022-07-14 | 10.01 | $10.01 | — |
| 2022-07-13 | 10.02 | $10.01 | 100 |
| 2022-07-12 | 10.02 | $10.01 | — |
| 2022-07-11 | 10.02 | $10.01 | 100 |
| 2022-07-08 | 10.03 | $10.01 | 72022 |
| 2022-07-07 | 10.03 | $10.06 | — |
| 2022-07-06 | 10.03 | $10.06 | 100 |
| 2022-07-05 | 10.01 | $10.01 | — |
| 2022-07-01 | 10.02 | $10.01 | 15100 |
| 2022-06-30 | 10.02 | $10.02 | 187334 |
| 2022-06-29 | 10.02 | $10.03 | — |
| 2022-06-28 | 10.02 | $10.03 | 300 |
| 2022-06-27 | 10.02 | $10.03 | 102 |
| 2022-06-24 | 10.02 | $10.03 | 702 |
| 2022-06-23 | 10.01 | $9.99 | — |
| 2022-06-22 | 10.02 | $9.99 | 1548 |
| 2022-06-21 | 10.03 | $10.00 | — |
| 2022-06-17 | 10.04 | $10.00 | 292228 |
| 2022-06-16 | 10.05 | $10.06 | — |
| 2022-06-15 | 10.05 | $10.06 | — |
| 2022-06-14 | 10.04 | $10.06 | — |
| 2022-06-13 | 10.04 | $10.06 | 102 |
| 2022-06-10 | 10.03 | $10.04 | — |
| 2022-06-09 | 10.02 | $10.04 | — |
| 2022-06-08 | 10.01 | $10.04 | — |
| 2022-06-07 | 10.01 | $10.04 | 1929 |
| 2022-06-06 | 10.00 | $9.99 | — |
| 2022-06-03 | 10.00 | $9.99 | 100 |
| 2022-06-02 | 10.00 | $9.99 | 3595 |
| 2022-06-01 | 10.01 | $10.02 | 92010 |
| 2022-05-31 | 10.01 | $10.01 | — |
| 2022-05-27 | 10.01 | $10.01 | — |
| 2022-05-26 | 10.01 | $10.01 | — |
| 2022-05-25 | 10.01 | $10.01 | — |
| 2022-05-24 | 10.01 | $10.01 | — |
| 2022-05-23 | 10.01 | $10.01 | — |
| 2022-05-20 | 10.01 | $10.01 | — |
| 2022-05-19 | 10.01 | $10.01 | — |
| 2022-05-18 | 10.02 | $10.01 | — |
| 2022-05-17 | 10.02 | $10.01 | — |
| 2022-05-16 | 10.02 | $10.01 | — |
| 2022-05-13 | 10.02 | $10.01 | 6420 |
| 2022-05-12 | 10.03 | $10.03 | — |
| 2022-05-11 | 10.03 | $10.03 | — |
| 2022-05-10 | 10.02 | $10.03 | — |
| 2022-05-09 | 10.02 | $10.03 | 51284 |
| 2022-05-06 | 10.02 | $10.01 | — |
| 2022-05-05 | 10.02 | $10.01 | 100 |
| 2022-05-04 | 10.02 | $10.01 | 10518 |
| 2022-05-03 | 10.02 | $10.01 | — |
| 2022-05-02 | 10.03 | $10.01 | 7500 |
| 2022-04-29 | 10.03 | $10.02 | 200 |
| 2022-04-28 | 10.03 | $10.03 | 1.5M |
| 2022-04-27 | 10.03 | $10.03 | 420 |
| 2022-04-26 | 10.03 | $10.02 | 402963 |
| 2022-04-25 | 10.03 | $10.03 | — |
| 2022-04-22 | 10.03 | $10.03 | — |
| 2022-04-21 | 10.02 | $10.03 | — |
| 2022-04-20 | 10.02 | $10.03 | — |
| 2022-04-19 | 10.01 | $10.03 | 6714 |
| 2022-04-18 | 10.00 | $9.99 | 101 |
| 2022-04-14 | 10.00 | $10.00 | 132417 |
| 2022-04-13 | 10.00 | $9.99 | 1617 |
| 2022-04-12 | 10.00 | $10.00 | 12821 |
| 2022-04-11 | 10.00 | $10.00 | — |
| 2022-04-08 | 10.00 | $10.00 | 50001 |
| 2022-04-07 | 10.00 | $9.99 | — |
| 2022-04-06 | 10.00 | $9.99 | 600 |
| 2022-04-05 | 9.99 | $10.00 | 259642 |
| 2022-04-04 | 9.99 | $10.02 | 202 |
| 2022-04-01 | 9.98 | $9.98 | 246539 |
| 2022-03-31 | 9.98 | $9.98 | 4132 |
| 2022-03-30 | 9.97 | $9.97 | 2250 |
| 2022-03-29 | 9.97 | $9.97 | — |
| 2022-03-28 | 9.97 | $9.97 | — |
| 2022-03-25 | 9.97 | $9.97 | 2732 |
| 2022-03-24 | 9.97 | $9.99 | 654 |
| 2022-03-23 | 9.97 | $9.97 | 117983 |
| 2022-03-22 | 9.96 | $9.96 | — |
| 2022-03-21 | 9.96 | $9.96 | — |
| 2022-03-18 | 9.97 | $9.96 | 3218 |
| 2022-03-17 | 9.97 | $9.96 | — |
| 2022-03-16 | 9.97 | $9.96 | 3244 |
| 2022-03-15 | 9.97 | $9.95 | 48320 |
| 2022-03-14 | 9.97 | $9.96 | 1300 |
| 2022-03-11 | 9.97 | $9.97 | — |
| 2022-03-10 | 9.97 | $9.97 | — |
| 2022-03-09 | 9.96 | $9.97 | — |
| 2022-03-08 | 9.96 | $9.97 | — |
| 2022-03-07 | 9.95 | $9.97 | 27023 |
| 2022-03-04 | 9.95 | $9.94 | — |
| 2022-03-03 | 9.95 | $9.94 | 32973 |
| 2022-03-02 | 9.95 | $9.96 | 10143 |
| 2022-03-01 | 9.94 | $9.94 | — |
| 2022-02-28 | 9.94 | $9.94 | — |
| 2022-02-25 | 9.94 | $9.94 | 1036 |
| 2022-02-24 | 9.94 | $9.95 | 1400 |
| 2022-02-23 | 9.94 | $9.93 | 10018 |
| 2022-02-22 | 9.94 | $9.90 | 103 |
| 2022-02-18 | 9.95 | $9.95 | — |
| 2022-02-17 | 9.94 | $9.95 | 12203 |
| 2022-02-16 | 9.94 | $9.94 | — |
| 2022-02-15 | 9.94 | $9.94 | — |
| 2022-02-14 | 9.94 | $9.94 | — |
| 2022-02-11 | 9.94 | $9.94 | — |
| 2022-02-10 | 9.93 | $9.94 | 1810 |
| 2022-02-09 | 9.93 | $9.93 | 91691 |
| 2022-02-08 | 9.93 | $9.93 | 615 |
| 2022-02-07 | 9.92 | $9.92 | 790 |
| 2022-02-04 | 9.93 | $9.93 | — |
| 2022-02-03 | 9.92 | $9.93 | — |
| 2022-02-02 | 9.92 | $9.93 | 179000 |
| 2022-02-01 | 9.92 | $9.94 | 268757 |
| 2022-01-31 | 9.91 | $9.91 | 23099 |
| 2022-01-28 | 9.91 | $9.91 | 10414 |
| 2022-01-27 | 9.91 | $9.90 | 161150 |
| 2022-01-26 | 9.91 | $9.91 | 225650 |
| 2022-01-25 | 9.92 | $9.92 | 108900 |
| 2022-01-24 | 9.91 | $9.91 | 194 |
| 2022-01-21 | 9.91 | $9.91 | 353552 |
| 2022-01-20 | 9.92 | $9.92 | 66745 |
| 2022-01-19 | 9.92 | $9.92 | 5128 |
| 2022-01-18 | 9.91 | $9.91 | 11434 |
| 2022-01-14 | 9.91 | $9.92 | 17863 |
| 2022-01-13 | 9.91 | $9.91 | 25354 |
| 2022-01-12 | 9.91 | $9.91 | 15092 |
| 2022-01-11 | 9.92 | $9.91 | 92295 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
30.74
2023-10-19
Close Price
$2.55
Vol: 956082
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.57
Average
55.44
Maximum
74.55
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-10-19 | 30.74 | $2.55 | 956082 |
| 2023-10-18 | 47.53 | $8.71 | 72686 |
| 2023-10-17 | 47.67 | $8.75 | 43527 |
| 2023-10-16 | 51.86 | $9.75 | 32962 |
| 2023-10-13 | 50.42 | $9.40 | 19466 |
| 2023-10-12 | 49.81 | $9.25 | 36242 |
| 2023-10-11 | 51.75 | $9.73 | 719711 |
| 2023-10-10 | 34.41 | $6.30 | 111196 |
| 2023-10-09 | 32.19 | $5.97 | 54444 |
| 2023-10-06 | 34.37 | $6.62 | 347300 |
| 2023-10-05 | 27.94 | $5.72 | 212807 |
| 2023-10-04 | 22.57 | $5.05 | 17475 |
| 2023-10-03 | 23.91 | $5.58 | 38407 |
| 2023-10-02 | 23.50 | $5.53 | 162269 |
| 2023-09-29 | 29.23 | $7.46 | 83492 |
| 2023-09-28 | 39.06 | $9.56 | 11551 |
| 2023-09-27 | 37.34 | $9.38 | 37473 |
| 2023-09-26 | 46.46 | $10.70 | 23332 |
| 2023-09-25 | 37.70 | $9.90 | 49366 |
| 2023-09-22 | 47.95 | $11.00 | 56254 |
| 2023-09-21 | 52.58 | $11.38 | 69362 |
| 2023-09-20 | 50.07 | $11.17 | 275195 |
| 2023-09-19 | 54.76 | $11.52 | 25765 |
| 2023-09-18 | 46.46 | $10.91 | 5288 |
| 2023-09-15 | 48.83 | $11.08 | 103436 |
| 2023-09-14 | 46.06 | $10.90 | 15583 |
| 2023-09-13 | 49.91 | $11.17 | 395 |
| 2023-09-12 | 48.86 | $11.10 | 25001 |
| 2023-09-11 | 47.36 | $11.00 | 2993 |
| 2023-09-08 | 46.23 | $10.93 | 54220 |
| 2023-09-07 | 50.39 | $11.23 | 655 |
| 2023-09-06 | 47.13 | $11.01 | 1706 |
| 2023-09-05 | 49.67 | $11.19 | 798 |
| 2023-09-01 | 46.80 | $11.00 | — |
| 2023-08-31 | 46.80 | $11.00 | 135 |
| 2023-08-30 | 54.12 | $11.50 | — |
| 2023-08-29 | 54.12 | $11.50 | 314 |
| 2023-08-28 | 55.38 | $11.58 | — |
| 2023-08-25 | 55.38 | $11.58 | 203 |
| 2023-08-24 | 51.86 | $11.30 | 220 |
| 2023-08-23 | 47.81 | $11.01 | 2578 |
| 2023-08-22 | 51.96 | $11.30 | 5821 |
| 2023-08-21 | 56.81 | $11.60 | — |
| 2023-08-18 | 56.81 | $11.60 | — |
| 2023-08-17 | 56.81 | $11.60 | 114 |
| 2023-08-16 | 53.05 | $11.30 | 123 |
| 2023-08-15 | 49.44 | $11.04 | 1604 |
| 2023-08-14 | 63.12 | $11.81 | — |
| 2023-08-11 | 63.12 | $11.81 | 697 |
| 2023-08-10 | 54.21 | $11.21 | — |
| 2023-08-09 | 54.21 | $11.21 | 1609 |
| 2023-08-08 | 50.42 | $11.00 | 708 |
| 2023-08-07 | 47.26 | $10.84 | 497 |
| 2023-08-04 | 52.19 | $11.09 | 1664 |
| 2023-08-03 | 58.71 | $11.37 | — |
| 2023-08-02 | 58.71 | $11.37 | 219 |
| 2023-08-01 | 52.61 | $11.05 | 478 |
| 2023-07-31 | 58.23 | $11.27 | 4514 |
| 2023-07-28 | 53.27 | $11.04 | 1637 |
| 2023-07-27 | 54.07 | $11.07 | 4688 |
| 2023-07-26 | 54.07 | $11.07 | 3246 |
| 2023-07-25 | 57.15 | $11.19 | 7567 |
| 2023-07-24 | 64.09 | $11.43 | 2176 |
| 2023-07-21 | 49.53 | $10.83 | 287 |
| 2023-07-20 | 51.86 | $10.90 | 10906 |
| 2023-07-19 | 63.16 | $11.18 | 3439 |
| 2023-07-18 | 72.23 | $11.35 | 4429 |
| 2023-07-17 | 50.27 | $10.80 | 2288 |
| 2023-07-14 | 50.27 | $10.80 | 609 |
| 2023-07-13 | 54.51 | $10.86 | 380 |
| 2023-07-12 | 54.51 | $10.86 | 600 |
| 2023-07-11 | 46.33 | $10.74 | 213 |
| 2023-07-10 | 62.30 | $10.92 | — |
| 2023-07-07 | 62.30 | $10.92 | 1613 |
| 2023-07-06 | 57.11 | $10.85 | 319 |
| 2023-07-05 | 59.33 | $10.87 | 100 |
| 2023-07-03 | 57.77 | $10.85 | 302 |
| 2023-06-30 | 56.18 | $10.83 | 308 |
| 2023-06-29 | 55.38 | $10.82 | 600 |
| 2023-06-28 | 52.93 | $10.79 | 926 |
| 2023-06-27 | 52.93 | $10.79 | 314 |
| 2023-06-26 | 44.72 | $10.70 | — |
| 2023-06-23 | 44.72 | $10.70 | — |
| 2023-06-22 | 44.72 | $10.70 | — |
| 2023-06-21 | 44.72 | $10.70 | — |
| 2023-06-20 | 44.72 | $10.70 | 282 |
| 2023-06-16 | 50.82 | $10.78 | — |
| 2023-06-15 | 50.82 | $10.78 | 697 |
| 2023-06-14 | 50.82 | $10.78 | 237 |
| 2023-06-13 | 51.57 | $10.79 | 648 |
| 2023-06-12 | 51.57 | $10.79 | 329 |
| 2023-06-09 | 50.92 | $10.78 | 1143 |
| 2023-06-08 | 47.53 | $10.73 | 36139 |
| 2023-06-07 | 53.88 | $10.82 | 629 |
| 2023-06-06 | 54.65 | $10.83 | 556 |
| 2023-06-05 | 44.93 | $10.70 | — |
| 2023-05-23 | 49.59 | $10.76 | 16391 |
| 2023-05-22 | 49.59 | $10.76 | — |
| 2023-05-19 | 49.59 | $10.76 | 456 |
| 2023-05-18 | 47.24 | $10.73 | 973 |
| 2023-05-17 | 43.05 | $10.68 | 4151 |
| 2023-05-16 | 61.70 | $10.88 | — |
| 2023-05-15 | 61.70 | $10.88 | — |
| 2023-05-12 | 61.70 | $10.88 | — |
| 2023-05-11 | 61.70 | $10.88 | 257 |
| 2023-05-10 | 61.70 | $10.88 | — |
| 2023-05-09 | 61.70 | $10.88 | — |
| 2023-05-08 | 61.70 | $10.88 | — |
| 2023-05-05 | 61.70 | $10.88 | — |
| 2023-05-04 | 61.70 | $10.88 | — |
| 2023-05-03 | 61.70 | $10.88 | 701 |
| 2023-05-02 | 62.51 | $10.89 | — |
| 2023-05-01 | 62.51 | $10.89 | 711 |
| 2023-04-28 | 63.26 | $10.90 | — |
| 2023-04-27 | 63.26 | $10.90 | — |
| 2023-04-26 | 63.26 | $10.90 | 112 |
| 2023-04-25 | 41.64 | $10.54 | 2000 |
| 2023-04-24 | 55.41 | $10.70 | — |
| 2023-04-21 | 55.41 | $10.70 | 105 |
| 2023-04-20 | 24.37 | $10.48 | — |
| 2023-04-19 | 24.37 | $10.48 | 503 |
| 2023-04-18 | 65.53 | $10.70 | — |
| 2023-04-17 | 65.53 | $10.70 | — |
| 2023-04-14 | 65.53 | $10.70 | — |
| 2023-04-13 | 65.53 | $10.70 | — |
| 2023-04-12 | 65.53 | $10.70 | — |
| 2023-04-11 | 65.53 | $10.70 | — |
| 2023-04-10 | 65.53 | $10.70 | — |
| 2023-04-06 | 65.53 | $10.70 | — |
| 2023-04-05 | 65.53 | $10.70 | — |
| 2023-04-04 | 65.53 | $10.70 | — |
| 2023-04-03 | 65.53 | $10.70 | — |
| 2023-03-31 | 65.53 | $10.70 | — |
| 2023-03-30 | 65.53 | $10.70 | — |
| 2023-03-29 | 65.53 | $10.70 | — |
| 2023-03-28 | 65.53 | $10.70 | — |
| 2023-03-27 | 65.53 | $10.70 | — |
| 2023-03-24 | 65.53 | $10.70 | — |
| 2023-03-23 | 65.53 | $10.70 | — |
| 2023-03-22 | 65.53 | $10.70 | — |
| 2023-03-21 | 65.53 | $10.70 | — |
| 2023-03-20 | 65.53 | $10.70 | 401 |
| 2023-03-17 | 60.01 | $10.65 | — |
| 2023-03-16 | 60.01 | $10.65 | — |
| 2023-03-15 | 60.01 | $10.65 | — |
| 2023-03-14 | 60.01 | $10.65 | — |
| 2023-03-13 | 60.01 | $10.65 | — |
| 2023-03-10 | 60.01 | $10.65 | — |
| 2023-03-09 | 60.01 | $10.65 | 1490 |
| 2023-03-08 | 55.57 | $10.60 | 2927 |
| 2023-03-07 | 64.18 | $10.66 | — |
| 2023-03-06 | 64.18 | $10.66 | — |
| 2023-03-03 | 64.18 | $10.66 | — |
| 2023-03-02 | 64.18 | $10.66 | — |
| 2023-03-01 | 64.18 | $10.66 | — |
| 2023-02-28 | 64.18 | $10.66 | — |
| 2023-02-27 | 64.18 | $10.66 | 700 |
| 2023-02-24 | 57.12 | $10.57 | — |
| 2023-02-23 | 57.12 | $10.57 | — |
| 2023-02-22 | 57.12 | $10.57 | — |
| 2023-02-21 | 57.12 | $10.57 | — |
| 2023-02-17 | 57.12 | $10.57 | — |
| 2023-02-16 | 57.12 | $10.57 | — |
| 2023-02-15 | 57.12 | $10.57 | — |
| 2023-02-14 | 57.12 | $10.57 | 21800 |
| 2023-02-13 | 59.80 | $10.60 | — |
| 2023-02-10 | 59.80 | $10.60 | — |
| 2023-02-09 | 59.80 | $10.60 | — |
| 2023-02-08 | 59.80 | $10.60 | — |
| 2023-02-07 | 59.80 | $10.60 | — |
| 2023-02-06 | 59.80 | $10.60 | — |
| 2023-02-03 | 59.80 | $10.60 | — |
| 2023-02-02 | 59.80 | $10.60 | — |
| 2023-02-01 | 59.80 | $10.60 | — |
| 2023-01-31 | 59.80 | $10.60 | — |
| 2023-01-30 | 59.80 | $10.60 | 30927 |
| 2023-01-27 | 52.02 | $10.41 | 412 |
| 2023-01-26 | 52.02 | $10.41 | — |
| 2023-01-25 | 52.02 | $10.41 | — |
| 2023-01-24 | 52.02 | $10.41 | 6898 |
| 2023-01-23 | 52.02 | $10.41 | 7679 |
| 2023-01-20 | 51.26 | $10.39 | 2740 |
| 2023-01-19 | 52.86 | $10.43 | — |
| 2023-01-18 | 52.86 | $10.43 | 5587 |
| 2023-01-17 | 48.49 | $10.31 | — |
| 2023-01-13 | 48.49 | $10.31 | — |
| 2023-01-12 | 48.49 | $10.31 | 8765 |
| 2023-01-11 | 48.81 | $10.32 | 1011 |
| 2023-01-10 | 53.20 | $10.45 | 100 |
| 2023-01-09 | 57.34 | $10.56 | 102 |
| 2023-01-06 | 57.34 | $10.56 | 2232 |
| 2023-01-05 | 57.34 | $10.56 | 157 |
| 2023-01-04 | 68.08 | $10.82 | 310 |
| 2023-01-03 | 61.17 | $10.56 | 3001 |
| 2022-12-30 | 54.72 | $10.38 | — |
| 2022-12-29 | 54.72 | $10.38 | 3117 |
| 2022-12-28 | 58.11 | $10.45 | 1691 |
| 2022-12-27 | 59.35 | $10.48 | 12480 |
| 2022-12-23 | 55.95 | $10.38 | 653 |
| 2022-12-22 | 55.72 | $10.37 | 7243 |
| 2022-12-21 | 56.91 | $10.40 | 1096 |
| 2022-12-20 | 56.23 | $10.38 | 438 |
| 2022-12-19 | 57.08 | $10.40 | 3565 |
| 2022-12-16 | 65.63 | $10.58 | 4380 |
| 2022-12-15 | 46.01 | $10.12 | 4890 |
| 2022-12-14 | 69.90 | $10.41 | 20502 |
| 2022-12-13 | 40.61 | $10.12 | 1094 |
| 2022-12-12 | 65.76 | $10.24 | 18776 |
| 2022-12-09 | 69.16 | $10.25 | — |
| 2022-12-08 | 69.16 | $10.25 | 333879 |
| 2022-12-07 | 69.16 | $10.25 | 17000 |
| 2022-12-06 | 67.73 | $10.24 | 83907 |
| 2022-12-05 | 70.84 | $10.25 | 6253 |
| 2022-12-02 | 69.51 | $10.24 | 1.3M |
| 2022-12-01 | 68.13 | $10.23 | 5119 |
| 2022-11-30 | 74.55 | $10.25 | 2009 |
| 2022-11-29 | 72.05 | $10.23 | — |
| 2022-11-28 | 72.05 | $10.23 | 115444 |
| 2022-11-25 | 70.05 | $10.22 | 104926 |
| 2022-11-23 | 71.67 | $10.22 | 1200 |
| 2022-11-22 | 68.95 | $10.20 | 62661 |
| 2022-11-21 | 67.46 | $10.19 | 313100 |
| 2022-11-18 | 65.90 | $10.18 | — |
| 2022-11-17 | 65.90 | $10.18 | 30685 |
| 2022-11-16 | 64.37 | $10.17 | 132600 |
| 2022-11-15 | 67.24 | $10.18 | 1.1M |
| 2022-11-14 | 56.06 | $10.12 | 28409 |
| 2022-11-11 | 59.26 | $10.13 | 100 |
| 2022-11-10 | 56.92 | $10.12 | 100 |
| 2022-11-09 | 60.21 | $10.13 | 100 |
| 2022-11-08 | 60.21 | $10.13 | 10312 |
| 2022-11-07 | 58.02 | $10.12 | — |
| 2022-11-04 | 58.02 | $10.12 | 2300 |
| 2022-11-03 | 61.05 | $10.13 | — |
| 2022-11-02 | 61.05 | $10.13 | 3742 |
| 2022-11-01 | 55.85 | $10.11 | 16641 |
| 2022-10-31 | 54.70 | $10.10 | 269834 |
| 2022-10-28 | 54.70 | $10.10 | — |
| 2022-10-27 | 54.70 | $10.10 | 3816 |
| 2022-10-26 | 54.70 | $10.10 | 8601 |
| 2022-10-25 | 52.70 | $10.09 | 56099 |
| 2022-10-24 | 52.70 | $10.09 | 13700 |
| 2022-10-21 | 52.70 | $10.09 | 4000 |
| 2022-10-20 | 52.70 | $10.09 | 22000 |
| 2022-10-19 | 70.47 | $10.16 | 200 |
| 2022-10-18 | 59.29 | $10.10 | — |
| 2022-10-17 | 59.29 | $10.10 | 100 |
| 2022-10-14 | 59.29 | $10.10 | 5100 |
| 2022-10-13 | 54.35 | $10.08 | — |
| 2022-10-12 | 54.35 | $10.08 | 20200 |
| 2022-10-11 | 54.35 | $10.08 | 20223 |
| 2022-10-10 | 49.05 | $10.06 | 51318 |
| 2022-10-07 | 49.05 | $10.06 | 37378 |
| 2022-10-06 | 49.05 | $10.06 | 20401 |
| 2022-10-05 | 69.95 | $10.12 | — |
| 2022-10-04 | 69.95 | $10.12 | 100 |
| 2022-10-03 | 51.17 | $10.06 | 36354 |
| 2022-09-30 | 51.17 | $10.06 | — |
| 2022-09-29 | 51.17 | $10.06 | — |
| 2022-09-28 | 51.17 | $10.06 | 37900 |
| 2022-09-27 | 51.17 | $10.06 | — |
| 2022-09-26 | 51.17 | $10.06 | 20100 |
| 2022-09-23 | 47.12 | $10.05 | 1700 |
| 2022-09-22 | 47.12 | $10.05 | — |
| 2022-09-21 | 47.12 | $10.05 | — |
| 2022-09-20 | 47.12 | $10.05 | 1300 |
| 2022-09-19 | 47.12 | $10.05 | 51000 |
| 2022-09-16 | 47.12 | $10.05 | 1137 |
| 2022-09-15 | 53.66 | $10.07 | 59258 |
| 2022-09-14 | 46.62 | $10.05 | — |
| 2022-09-13 | 46.62 | $10.05 | 10001 |
| 2022-09-12 | 54.03 | $10.07 | — |
| 2022-09-09 | 54.03 | $10.07 | — |
| 2022-09-08 | 54.03 | $10.07 | — |
| 2022-09-07 | 54.03 | $10.07 | — |
| 2022-09-06 | 54.03 | $10.07 | 15206 |
| 2022-09-02 | 54.03 | $10.07 | — |
| 2022-09-01 | 54.03 | $10.07 | 3244 |
| 2022-08-31 | 54.03 | $10.07 | 100356 |
| 2022-08-30 | 54.03 | $10.07 | — |
| 2022-08-29 | 54.03 | $10.07 | — |
| 2022-08-26 | 54.03 | $10.07 | — |
| 2022-08-25 | 54.03 | $10.07 | 1000 |
| 2022-08-24 | 51.96 | $10.06 | 3001 |
| 2022-08-23 | 56.80 | $10.08 | 9710 |
| 2022-08-22 | 50.19 | $10.05 | 101 |
| 2022-08-19 | 50.19 | $10.05 | 101 |
| 2022-08-18 | 55.28 | $10.07 | 20334 |
| 2022-08-17 | 53.02 | $10.06 | 84691 |
| 2022-08-16 | 55.70 | $10.07 | — |
| 2022-08-15 | 55.70 | $10.07 | 35503 |
| 2022-08-12 | 64.52 | $10.10 | 304 |
| 2022-08-11 | 55.62 | $10.06 | 531 |
| 2022-08-10 | 59.14 | $10.07 | 216 |
| 2022-08-09 | 56.52 | $10.06 | 57987 |
| 2022-08-08 | 53.71 | $10.05 | — |
| 2022-08-05 | 53.71 | $10.05 | 9048 |
| 2022-08-04 | 57.04 | $10.06 | 11665 |
| 2022-08-03 | 54.35 | $10.05 | — |
| 2022-08-02 | 54.35 | $10.05 | — |
| 2022-08-01 | 54.35 | $10.05 | 23925 |
| 2022-07-29 | 64.80 | $10.08 | 20142 |
| 2022-07-28 | 64.80 | $10.08 | 258345 |
| 2022-07-27 | 57.41 | $10.05 | — |
| 2022-07-26 | 57.41 | $10.05 | 1000 |
| 2022-07-25 | 57.41 | $10.05 | — |
| 2022-07-22 | 57.41 | $10.05 | — |
| 2022-07-21 | 57.41 | $10.05 | — |
| 2022-07-20 | 57.41 | $10.05 | — |
| 2022-07-19 | 57.41 | $10.05 | — |
| 2022-07-18 | 57.41 | $10.05 | 3004 |
| 2022-07-15 | 47.68 | $10.01 | — |
| 2022-07-14 | 47.68 | $10.01 | — |
| 2022-07-13 | 47.68 | $10.01 | 100 |
| 2022-07-12 | 47.68 | $10.01 | — |
| 2022-07-11 | 47.68 | $10.01 | 100 |
| 2022-07-08 | 47.68 | $10.01 | 72022 |
| 2022-07-07 | 60.34 | $10.06 | — |
| 2022-07-06 | 60.34 | $10.06 | 100 |
| 2022-07-05 | 46.15 | $10.01 | — |
| 2022-07-01 | 46.15 | $10.01 | 15100 |
| 2022-06-30 | 50.61 | $10.02 | 187334 |
| 2022-06-29 | 53.91 | $10.03 | — |
| 2022-06-28 | 53.91 | $10.03 | 300 |
| 2022-06-27 | 53.91 | $10.03 | 102 |
| 2022-06-24 | 53.91 | $10.03 | 702 |
| 2022-06-23 | 41.49 | $9.99 | — |
| 2022-06-22 | 41.49 | $9.99 | 1548 |
| 2022-06-21 | 44.17 | $10.00 | — |
| 2022-06-17 | 44.17 | $10.00 | 292228 |
| 2022-06-16 | 68.02 | $10.06 | — |
| 2022-06-15 | 68.02 | $10.06 | — |
| 2022-06-14 | 68.02 | $10.06 | — |
| 2022-06-13 | 68.02 | $10.06 | 102 |
| 2022-06-10 | 62.52 | $10.04 | — |
| 2022-06-09 | 62.52 | $10.04 | — |
| 2022-06-08 | 62.52 | $10.04 | — |
| 2022-06-07 | 62.52 | $10.04 | 1929 |
| 2022-06-06 | 42.37 | $9.99 | — |
| 2022-06-03 | 42.37 | $9.99 | 100 |
| 2022-06-02 | 42.37 | $9.99 | 3595 |
| 2022-06-01 | 58.57 | $10.02 | 92010 |
| 2022-05-31 | 52.87 | $10.01 | — |
| 2022-05-27 | 52.87 | $10.01 | — |
| 2022-05-26 | 52.87 | $10.01 | — |
| 2022-05-25 | 52.87 | $10.01 | — |
| 2022-05-24 | 52.87 | $10.01 | — |
| 2022-05-23 | 52.87 | $10.01 | — |
| 2022-05-20 | 52.87 | $10.01 | — |
| 2022-05-19 | 52.87 | $10.01 | — |
| 2022-05-18 | 52.87 | $10.01 | — |
| 2022-05-17 | 52.87 | $10.01 | — |
| 2022-05-16 | 52.87 | $10.01 | — |
| 2022-05-13 | 52.87 | $10.01 | 6420 |
| 2022-05-12 | 62.11 | $10.03 | — |
| 2022-05-11 | 62.11 | $10.03 | — |
| 2022-05-10 | 62.11 | $10.03 | — |
| 2022-05-09 | 62.11 | $10.03 | 51284 |
| 2022-05-06 | 55.82 | $10.01 | — |
| 2022-05-05 | 55.82 | $10.01 | 100 |
| 2022-05-04 | 55.82 | $10.01 | 10518 |
| 2022-05-03 | 55.82 | $10.01 | — |
| 2022-05-02 | 55.82 | $10.01 | 7500 |
| 2022-04-29 | 59.65 | $10.02 | 200 |
| 2022-04-28 | 61.67 | $10.03 | 1.5M |
| 2022-04-27 | 61.67 | $10.03 | 420 |
| 2022-04-26 | 60.46 | $10.02 | 402963 |
| 2022-04-25 | 64.30 | $10.03 | — |
| 2022-04-22 | 64.30 | $10.03 | — |
| 2022-04-21 | 64.30 | $10.03 | — |
| 2022-04-20 | 64.30 | $10.03 | — |
| 2022-04-19 | 64.30 | $10.03 | 6714 |
| 2022-04-18 | 55.57 | $9.99 | 101 |
| 2022-04-14 | 59.00 | $10.00 | 132417 |
| 2022-04-13 | 56.45 | $9.99 | 1617 |
| 2022-04-12 | 59.99 | $10.00 | 12821 |
| 2022-04-11 | 59.99 | $10.00 | — |
| 2022-04-08 | 59.99 | $10.00 | 50001 |
| 2022-04-07 | 57.72 | $9.99 | — |
| 2022-04-06 | 57.72 | $9.99 | 600 |
| 2022-04-05 | 60.84 | $10.00 | 259642 |
| 2022-04-04 | 67.81 | $10.02 | 202 |
| 2022-04-01 | 58.85 | $9.98 | 246539 |
| 2022-03-31 | 58.85 | $9.98 | 4132 |
| 2022-03-30 | 56.10 | $9.97 | 2250 |
| 2022-03-29 | 56.10 | $9.97 | — |
| 2022-03-28 | 56.10 | $9.97 | — |
| 2022-03-25 | 56.10 | $9.97 | 2732 |
| 2022-03-24 | 62.97 | $9.99 | 654 |
| 2022-03-23 | 58.09 | $9.97 | 117983 |
| 2022-03-22 | 55.29 | $9.96 | — |
| 2022-03-21 | 55.29 | $9.96 | — |
| 2022-03-18 | 55.29 | $9.96 | 3218 |
| 2022-03-17 | 55.29 | $9.96 | — |
| 2022-03-16 | 55.29 | $9.96 | 3244 |
| 2022-03-15 | 52.86 | $9.95 | 48320 |
| 2022-03-14 | 55.74 | $9.96 | 1300 |
| 2022-03-11 | 58.79 | $9.97 | — |
| 2022-03-10 | 58.79 | $9.97 | — |
| 2022-03-09 | 58.79 | $9.97 | — |
| 2022-03-08 | 58.79 | $9.97 | — |
| 2022-03-07 | 58.79 | $9.97 | 27023 |
| 2022-03-04 | 52.80 | $9.94 | — |
| 2022-03-03 | 52.80 | $9.94 | 32973 |
| 2022-03-02 | 57.86 | $9.96 | 10143 |
| 2022-03-01 | 53.66 | $9.94 | — |
| 2022-02-28 | 53.66 | $9.94 | — |
| 2022-02-25 | 53.66 | $9.94 | 1036 |
| 2022-02-24 | 56.02 | $9.95 | 1400 |
| 2022-02-23 | 51.95 | $9.93 | 10018 |
| 2022-02-22 | 44.62 | $9.90 | 103 |
| 2022-02-18 | 58.83 | $9.95 | — |
| 2022-02-17 | 58.83 | $9.95 | 12203 |
| 2022-02-16 | 56.32 | $9.94 | — |
| 2022-02-15 | 56.32 | $9.94 | — |
| 2022-02-14 | 56.32 | $9.94 | — |
| 2022-02-11 | 56.32 | $9.94 | — |
| 2022-02-10 | 56.32 | $9.94 | 1810 |
| 2022-02-09 | 54.16 | $9.93 | 91691 |
| 2022-02-08 | 54.16 | $9.93 | 615 |
| 2022-02-07 | 52.01 | $9.92 | 790 |
| 2022-02-04 | 54.43 | $9.93 | — |
| 2022-02-03 | 54.43 | $9.93 | — |
| 2022-02-02 | 54.43 | $9.93 | 179000 |
| 2022-02-01 | 56.70 | $9.94 | 268757 |
| 2022-01-31 | 50.88 | $9.91 | 23099 |
| 2022-01-28 | 50.88 | $9.91 | 10414 |
| 2022-01-27 | 48.81 | $9.90 | 161150 |
| 2022-01-26 | 49.80 | $9.91 | 225650 |
| 2022-01-25 | 52.88 | $9.92 | 108900 |
| 2022-01-24 | 50.96 | $9.91 | 194 |
| 2022-01-21 | 50.96 | $9.91 | 353552 |
| 2022-01-20 | 52.91 | $9.92 | 66745 |
| 2022-01-19 | 52.91 | $9.92 | 5128 |
| 2022-01-18 | 51.23 | $9.91 | 11434 |
| 2022-01-14 | 53.02 | $9.92 | 17863 |
| 2022-01-13 | 51.40 | $9.91 | 25354 |
| 2022-01-12 | 51.40 | $9.91 | 15092 |
| 2022-01-11 | 51.40 | $9.91 | 92295 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-98.74
2023-10-19
Close Price
$2.55
Vol: 956082
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.18
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-10-19 | -98.74 | $2.55 | 956082 |
| 2023-10-18 | -42.01 | $8.71 | 72686 |
| 2023-10-17 | -41.56 | $8.75 | 43527 |
| 2023-10-16 | -35.80 | $9.75 | 32962 |
| 2023-10-13 | -39.91 | $9.40 | 19466 |
| 2023-10-12 | -41.67 | $9.25 | 36242 |
| 2023-10-11 | -36.03 | $9.73 | 719711 |
| 2023-10-10 | -76.29 | $6.30 | 111196 |
| 2023-10-09 | -80.16 | $5.97 | 54444 |
| 2023-10-06 | -72.54 | $6.62 | 347300 |
| 2023-10-05 | -83.10 | $5.72 | 212807 |
| 2023-10-04 | -95.80 | $5.05 | 17475 |
| 2023-10-03 | -91.51 | $5.58 | 38407 |
| 2023-10-02 | -92.14 | $5.53 | 162269 |
| 2023-09-29 | -96.22 | $7.46 | 83492 |
| 2023-09-28 | -79.41 | $9.56 | 11551 |
| 2023-09-27 | -83.82 | $9.38 | 37473 |
| 2023-09-26 | -61.22 | $10.70 | 23332 |
| 2023-09-25 | -84.55 | $9.90 | 49366 |
| 2023-09-22 | -91.84 | $11.00 | 56254 |
| 2023-09-21 | -72.67 | $11.38 | 69362 |
| 2023-09-20 | -83.16 | $11.17 | 275195 |
| 2023-09-19 | -65.31 | $11.52 | 25765 |
| 2023-09-18 | -92.31 | $10.91 | 5288 |
| 2023-09-15 | -73.63 | $11.08 | 103436 |
| 2023-09-14 | -93.41 | $10.90 | 15583 |
| 2023-09-13 | -63.74 | $11.17 | 395 |
| 2023-09-12 | -71.43 | $11.10 | 25001 |
| 2023-09-11 | -83.51 | $11.00 | 2993 |
| 2023-09-08 | -91.58 | $10.93 | 54220 |
| 2023-09-07 | -61.39 | $11.23 | 655 |
| 2023-09-06 | -83.17 | $11.01 | 1706 |
| 2023-09-05 | -69.47 | $11.19 | 798 |
| 2023-09-01 | -84.16 | $11.00 | — |
| 2023-08-31 | -84.16 | $11.00 | 135 |
| 2023-08-30 | -34.65 | $11.50 | — |
| 2023-08-29 | -34.65 | $11.50 | 314 |
| 2023-08-28 | -26.73 | $11.58 | — |
| 2023-08-25 | -26.73 | $11.58 | 203 |
| 2023-08-24 | -54.46 | $11.30 | 220 |
| 2023-08-23 | -83.17 | $11.01 | 2578 |
| 2023-08-22 | -54.46 | $11.30 | 5821 |
| 2023-08-21 | -24.75 | $11.60 | — |
| 2023-08-18 | -24.75 | $11.60 | — |
| 2023-08-17 | -24.51 | $11.60 | 114 |
| 2023-08-16 | -53.40 | $11.30 | 123 |
| 2023-08-15 | -78.64 | $11.04 | 1604 |
| 2023-08-14 | -14.41 | $11.81 | — |
| 2023-08-11 | -14.46 | $11.81 | 697 |
| 2023-08-10 | -65.25 | $11.21 | — |
| 2023-08-09 | -65.25 | $11.21 | 1609 |
| 2023-08-08 | -83.05 | $11.00 | 708 |
| 2023-08-07 | -91.20 | $10.84 | 497 |
| 2023-08-04 | -71.20 | $11.09 | 1664 |
| 2023-08-03 | -48.80 | $11.37 | — |
| 2023-08-02 | -48.80 | $11.37 | 219 |
| 2023-08-01 | -74.40 | $11.05 | 478 |
| 2023-07-31 | -56.80 | $11.27 | 4514 |
| 2023-07-28 | -75.20 | $11.04 | 1637 |
| 2023-07-27 | -72.80 | $11.07 | 4688 |
| 2023-07-26 | -72.22 | $11.07 | 3246 |
| 2023-07-25 | -62.70 | $11.19 | 7567 |
| 2023-07-24 | -42.97 | $11.43 | 2176 |
| 2023-07-21 | -89.84 | $10.83 | 287 |
| 2023-07-20 | -84.38 | $10.90 | 10906 |
| 2023-07-19 | -62.50 | $11.18 | 3439 |
| 2023-07-18 | -47.01 | $11.35 | 4429 |
| 2023-07-17 | -44.83 | $10.80 | 2288 |
| 2023-07-14 | -44.83 | $10.80 | 609 |
| 2023-07-13 | -24.14 | $10.86 | 380 |
| 2023-07-12 | -24.14 | $10.86 | 600 |
| 2023-07-11 | -65.52 | $10.74 | 213 |
| 2023-07-10 | -3.45 | $10.92 | — |
| 2023-07-07 | -3.45 | $10.92 | 1613 |
| 2023-07-06 | -27.59 | $10.85 | 319 |
| 2023-07-05 | -20.69 | $10.87 | 100 |
| 2023-07-03 | -27.59 | $10.85 | 302 |
| 2023-06-30 | -34.48 | $10.83 | 308 |
| 2023-06-29 | -37.93 | $10.82 | 600 |
| 2023-06-28 | -48.28 | $10.79 | 926 |
| 2023-06-27 | -42.31 | $10.79 | 314 |
| 2023-06-26 | -51.28 | $10.70 | — |
| 2023-06-23 | -51.28 | $10.70 | — |
| 2023-06-22 | -51.28 | $10.70 | — |
| 2023-06-21 | -51.28 | $10.70 | — |
| 2023-06-20 | -51.28 | $10.70 | 282 |
| 2023-06-16 | -30.77 | $10.78 | — |
| 2023-06-15 | -30.77 | $10.78 | 697 |
| 2023-06-14 | -30.77 | $10.78 | 237 |
| 2023-06-13 | -28.21 | $10.79 | 648 |
| 2023-06-12 | -28.21 | $10.79 | 329 |
| 2023-06-09 | -28.57 | $10.78 | 1143 |
| 2023-06-08 | -40.48 | $10.73 | 36139 |
| 2023-06-07 | -19.05 | $10.82 | 629 |
| 2023-06-06 | -16.67 | $10.83 | 556 |
| 2023-06-05 | -47.62 | $10.70 | — |
| 2023-05-23 | -33.33 | $10.76 | 16391 |
| 2023-05-22 | -33.33 | $10.76 | — |
| 2023-05-19 | -33.33 | $10.76 | 456 |
| 2023-05-18 | -40.48 | $10.73 | 973 |
| 2023-05-17 | -52.38 | $10.68 | 4151 |
| 2023-05-16 | -4.76 | $10.88 | — |
| 2023-05-15 | -4.76 | $10.88 | — |
| 2023-05-12 | -4.76 | $10.88 | — |
| 2023-05-11 | -4.76 | $10.88 | 257 |
| 2023-05-10 | -4.76 | $10.88 | — |
| 2023-05-09 | -4.76 | $10.88 | — |
| 2023-05-08 | -4.76 | $10.88 | — |
| 2023-05-05 | -4.76 | $10.88 | — |
| 2023-05-04 | -4.76 | $10.88 | — |
| 2023-05-03 | -4.76 | $10.88 | 701 |
| 2023-05-02 | -2.38 | $10.89 | — |
| 2023-05-01 | -2.38 | $10.89 | 711 |
| 2023-04-28 | 0.00 | $10.90 | — |
| 2023-04-27 | 0.00 | $10.90 | — |
| 2023-04-26 | 0.00 | $10.90 | 112 |
| 2023-04-25 | -72.73 | $10.54 | 2000 |
| 2023-04-24 | 0.00 | $10.70 | — |
| 2023-04-21 | 0.00 | $10.70 | 105 |
| 2023-04-20 | -100.00 | $10.48 | — |
| 2023-04-19 | -100.00 | $10.48 | 503 |
| 2023-04-14 | 0.00 | $10.70 | — |
| 2023-04-13 | 0.00 | $10.70 | — |
| 2023-04-12 | 0.00 | $10.70 | — |
| 2023-04-11 | 0.00 | $10.70 | — |
| 2023-04-10 | 0.00 | $10.70 | — |
| 2023-04-06 | 0.00 | $10.70 | — |
| 2023-04-05 | 0.00 | $10.70 | — |
| 2023-04-04 | 0.00 | $10.70 | — |
| 2023-04-03 | 0.00 | $10.70 | — |
| 2023-03-31 | 0.00 | $10.70 | — |
| 2023-03-30 | 0.00 | $10.70 | — |
| 2023-03-29 | 0.00 | $10.70 | — |
| 2023-03-28 | 0.00 | $10.70 | — |
| 2023-03-27 | 0.00 | $10.70 | — |
| 2023-03-24 | 0.00 | $10.70 | — |
| 2023-03-23 | 0.00 | $10.70 | — |
| 2023-03-22 | 0.00 | $10.70 | — |
| 2023-03-21 | 0.00 | $10.70 | — |
| 2023-03-20 | 0.00 | $10.70 | 401 |
| 2023-03-17 | -31.06 | $10.65 | — |
| 2023-03-16 | -31.06 | $10.65 | — |
| 2023-03-15 | -31.06 | $10.65 | — |
| 2023-03-14 | -19.51 | $10.65 | — |
| 2023-03-13 | -19.51 | $10.65 | — |
| 2023-03-10 | -19.51 | $10.65 | — |
| 2023-03-09 | -19.51 | $10.65 | 1490 |
| 2023-03-08 | -36.95 | $10.60 | 2927 |
| 2023-03-07 | -14.78 | $10.66 | — |
| 2023-03-06 | -14.78 | $10.66 | — |
| 2023-03-03 | -14.78 | $10.66 | — |
| 2023-03-02 | -14.78 | $10.66 | — |
| 2023-03-01 | -14.78 | $10.66 | — |
| 2023-02-28 | -14.78 | $10.66 | — |
| 2023-02-27 | -49.93 | $10.66 | 700 |
| 2023-02-24 | -65.57 | $10.57 | — |
| 2023-02-23 | -65.57 | $10.57 | — |
| 2023-02-22 | -65.57 | $10.57 | — |
| 2023-02-21 | -65.57 | $10.57 | — |
| 2023-02-17 | -65.57 | $10.57 | — |
| 2023-02-16 | -64.26 | $10.57 | — |
| 2023-02-15 | -64.26 | $10.57 | — |
| 2023-02-14 | -64.26 | $10.57 | 21800 |
| 2023-02-13 | -50.00 | $10.60 | — |
| 2023-02-10 | -50.00 | $10.60 | — |
| 2023-02-09 | -50.00 | $10.60 | — |
| 2023-02-08 | -50.00 | $10.60 | — |
| 2023-02-07 | -50.00 | $10.60 | — |
| 2023-02-06 | -50.00 | $10.60 | — |
| 2023-02-03 | -50.00 | $10.60 | — |
| 2023-02-02 | -50.00 | $10.60 | — |
| 2023-02-01 | -50.00 | $10.60 | — |
| 2023-01-31 | -50.00 | $10.60 | — |
| 2023-01-30 | -50.00 | $10.60 | 30927 |
| 2023-01-27 | -78.85 | $10.41 | 412 |
| 2023-01-26 | -78.85 | $10.41 | — |
| 2023-01-25 | -78.85 | $10.41 | — |
| 2023-01-24 | -77.36 | $10.41 | 6898 |
| 2023-01-23 | -80.33 | $10.41 | 7679 |
| 2023-01-20 | -76.12 | $10.39 | 2740 |
| 2023-01-19 | -70.15 | $10.43 | — |
| 2023-01-18 | -68.12 | $10.43 | 5587 |
| 2023-01-17 | -73.75 | $10.31 | — |
| 2023-01-13 | -64.84 | $10.31 | — |
| 2023-01-12 | -54.13 | $10.31 | 8765 |
| 2023-01-11 | -53.21 | $10.32 | 1011 |
| 2023-01-10 | -41.28 | $10.45 | 100 |
| 2023-01-09 | -31.19 | $10.56 | 102 |
| 2023-01-06 | -31.19 | $10.56 | 2232 |
| 2023-01-05 | -31.19 | $10.56 | 157 |
| 2023-01-04 | -7.34 | $10.82 | 310 |
| 2023-01-03 | -31.19 | $10.56 | 3001 |
| 2022-12-30 | -47.71 | $10.38 | — |
| 2022-12-29 | -47.71 | $10.38 | 3117 |
| 2022-12-28 | -41.28 | $10.45 | 1691 |
| 2022-12-27 | -38.99 | $10.48 | 12480 |
| 2022-12-23 | -47.71 | $10.38 | 653 |
| 2022-12-22 | -48.26 | $10.37 | 7243 |
| 2022-12-21 | -32.95 | $10.40 | 1096 |
| 2022-12-20 | -35.23 | $10.38 | 438 |
| 2022-12-19 | -32.95 | $10.40 | 3565 |
| 2022-12-16 | -12.50 | $10.58 | 4380 |
| 2022-12-15 | -64.77 | $10.12 | 4890 |
| 2022-12-14 | -31.82 | $10.41 | 20502 |
| 2022-12-13 | -66.65 | $10.12 | 1094 |
| 2022-12-12 | -7.69 | $10.24 | 18776 |
| 2022-12-09 | 0.00 | $10.25 | — |
| 2022-12-08 | 0.00 | $10.25 | 333879 |
| 2022-12-07 | 0.00 | $10.25 | 17000 |
| 2022-12-06 | -7.69 | $10.24 | 83907 |
| 2022-12-05 | 0.00 | $10.25 | 6253 |
| 2022-12-02 | -7.69 | $10.24 | 1.3M |
| 2022-12-01 | -15.38 | $10.23 | 5119 |
| 2022-11-30 | 0.00 | $10.25 | 2009 |
| 2022-11-29 | -7.41 | $10.23 | — |
| 2022-11-28 | -7.14 | $10.23 | 115444 |
| 2022-11-25 | -17.86 | $10.22 | 104926 |
| 2022-11-23 | 0.00 | $10.22 | 1200 |
| 2022-11-22 | 0.00 | $10.20 | 62661 |
| 2022-11-21 | 0.00 | $10.19 | 313100 |
| 2022-11-18 | 0.00 | $10.18 | — |
| 2022-11-17 | 0.00 | $10.18 | 30685 |
| 2022-11-16 | -10.53 | $10.17 | 132600 |
| 2022-11-15 | 0.00 | $10.18 | 1.1M |
| 2022-11-14 | -53.33 | $10.12 | 28409 |
| 2022-11-11 | -40.00 | $10.13 | 100 |
| 2022-11-10 | -53.33 | $10.12 | 100 |
| 2022-11-09 | -37.50 | $10.13 | 100 |
| 2022-11-08 | -37.50 | $10.13 | 10312 |
| 2022-11-07 | -40.00 | $10.12 | — |
| 2022-11-04 | -40.00 | $10.12 | 2300 |
| 2022-11-03 | -30.00 | $10.13 | — |
| 2022-11-02 | -30.00 | $10.13 | 3742 |
| 2022-11-01 | -55.00 | $10.11 | 16641 |
| 2022-10-31 | -60.00 | $10.10 | 269834 |
| 2022-10-28 | -59.94 | $10.10 | — |
| 2022-10-27 | -59.94 | $10.10 | 3816 |
| 2022-10-26 | -59.94 | $10.10 | 8601 |
| 2022-10-25 | -69.86 | $10.09 | 56099 |
| 2022-10-24 | -69.86 | $10.09 | 13700 |
| 2022-10-21 | -69.86 | $10.09 | 4000 |
| 2022-10-20 | -63.64 | $10.09 | 22000 |
| 2022-10-19 | 0.00 | $10.16 | 200 |
| 2022-10-18 | -28.57 | $10.10 | — |
| 2022-10-17 | -28.57 | $10.10 | 100 |
| 2022-10-14 | -28.57 | $10.10 | 5100 |
| 2022-10-13 | -50.00 | $10.08 | — |
| 2022-10-12 | -50.00 | $10.08 | 20200 |
| 2022-10-11 | -50.00 | $10.08 | 20223 |
| 2022-10-10 | -75.00 | $10.06 | 51318 |
| 2022-10-07 | -75.00 | $10.06 | 37378 |
| 2022-10-06 | -75.00 | $10.06 | 20401 |
| 2022-10-05 | 0.00 | $10.12 | — |
| 2022-10-04 | 0.00 | $10.12 | 100 |
| 2022-10-03 | -50.00 | $10.06 | 36354 |
| 2022-09-30 | -50.00 | $10.06 | — |
| 2022-09-29 | -50.00 | $10.06 | — |
| 2022-09-28 | -50.00 | $10.06 | 37900 |
| 2022-09-27 | -50.00 | $10.06 | — |
| 2022-09-26 | -50.00 | $10.06 | 20100 |
| 2022-09-23 | -75.00 | $10.05 | 1700 |
| 2022-09-22 | -75.00 | $10.05 | — |
| 2022-09-21 | -75.00 | $10.05 | — |
| 2022-09-20 | -75.00 | $10.05 | 1300 |
| 2022-09-19 | -75.00 | $10.05 | 51000 |
| 2022-09-16 | -75.00 | $10.05 | 1137 |
| 2022-09-15 | -33.33 | $10.07 | 59258 |
| 2022-09-14 | -100.00 | $10.05 | — |
| 2022-09-13 | -100.00 | $10.05 | 10001 |
| 2022-09-12 | -50.00 | $10.07 | — |
| 2022-09-09 | -60.00 | $10.07 | — |
| 2022-09-08 | -60.00 | $10.07 | — |
| 2022-09-07 | -60.00 | $10.07 | — |
| 2022-09-06 | -60.00 | $10.07 | 15206 |
| 2022-09-02 | -60.00 | $10.07 | — |
| 2022-09-01 | -60.00 | $10.07 | 3244 |
| 2022-08-31 | -60.00 | $10.07 | 100356 |
| 2022-08-30 | -60.00 | $10.07 | — |
| 2022-08-29 | -60.00 | $10.07 | — |
| 2022-08-26 | -60.00 | $10.07 | — |
| 2022-08-25 | -60.00 | $10.07 | 1000 |
| 2022-08-24 | -80.00 | $10.06 | 3001 |
| 2022-08-23 | -40.00 | $10.08 | 9710 |
| 2022-08-22 | -100.00 | $10.05 | 101 |
| 2022-08-19 | -100.00 | $10.05 | 101 |
| 2022-08-18 | -60.00 | $10.07 | 20334 |
| 2022-08-17 | -80.00 | $10.06 | 84691 |
| 2022-08-16 | -60.00 | $10.07 | — |
| 2022-08-15 | -60.00 | $10.07 | 35503 |
| 2022-08-12 | 0.00 | $10.10 | 304 |
| 2022-08-11 | -44.44 | $10.06 | 531 |
| 2022-08-10 | -33.33 | $10.07 | 216 |
| 2022-08-09 | -44.44 | $10.06 | 57987 |
| 2022-08-08 | -55.56 | $10.05 | — |
| 2022-08-05 | -55.56 | $10.05 | 9048 |
| 2022-08-04 | -44.44 | $10.06 | 11665 |
| 2022-08-03 | -55.56 | $10.05 | — |
| 2022-08-02 | -55.56 | $10.05 | — |
| 2022-08-01 | -52.63 | $10.05 | 23925 |
| 2022-07-29 | -18.18 | $10.08 | 20142 |
| 2022-07-28 | -10.00 | $10.08 | 258345 |
| 2022-07-27 | -14.29 | $10.05 | — |
| 2022-07-26 | -57.14 | $10.05 | 1000 |
| 2022-07-25 | -57.14 | $10.05 | — |
| 2022-07-22 | -57.14 | $10.05 | — |
| 2022-07-21 | -57.14 | $10.05 | — |
| 2022-07-20 | -57.14 | $10.05 | — |
| 2022-07-19 | -57.14 | $10.05 | — |
| 2022-07-18 | -57.14 | $10.05 | 3004 |
| 2022-07-15 | -85.71 | $10.01 | — |
| 2022-07-14 | -85.71 | $10.01 | — |
| 2022-07-13 | -85.71 | $10.01 | 100 |
| 2022-07-12 | -85.71 | $10.01 | — |
| 2022-07-11 | -85.71 | $10.01 | 100 |
| 2022-07-08 | -85.71 | $10.01 | 72022 |
| 2022-07-07 | -50.00 | $10.06 | — |
| 2022-07-06 | -50.00 | $10.06 | 100 |
| 2022-07-05 | -89.29 | $10.01 | — |
| 2022-07-01 | -89.29 | $10.01 | 15100 |
| 2022-06-30 | -78.57 | $10.02 | 187334 |
| 2022-06-29 | -71.43 | $10.03 | — |
| 2022-06-28 | -71.43 | $10.03 | 300 |
| 2022-06-27 | -42.86 | $10.03 | 102 |
| 2022-06-24 | -42.86 | $10.03 | 702 |
| 2022-06-23 | -100.00 | $9.99 | — |
| 2022-06-22 | -100.00 | $9.99 | 1548 |
| 2022-06-21 | -85.71 | $10.00 | — |
| 2022-06-17 | -85.71 | $10.00 | 292228 |
| 2022-06-16 | 0.00 | $10.06 | — |
| 2022-06-15 | 0.00 | $10.06 | — |
| 2022-06-14 | 0.00 | $10.06 | — |
| 2022-06-13 | 0.00 | $10.06 | 102 |
| 2022-06-10 | 0.00 | $10.04 | — |
| 2022-06-09 | 0.00 | $10.04 | — |
| 2022-06-08 | 0.00 | $10.04 | — |
| 2022-06-07 | 0.00 | $10.04 | 1929 |
| 2022-06-06 | -100.00 | $9.99 | — |
| 2022-06-03 | -100.00 | $9.99 | 100 |
| 2022-06-02 | -100.00 | $9.99 | 3595 |
| 2022-06-01 | -25.00 | $10.02 | 92010 |
| 2022-05-31 | -50.00 | $10.01 | — |
| 2022-05-27 | -50.00 | $10.01 | — |
| 2022-05-26 | -60.00 | $10.01 | — |
| 2022-05-25 | -60.00 | $10.01 | — |
| 2022-05-24 | -60.00 | $10.01 | — |
| 2022-05-23 | -60.00 | $10.01 | — |
| 2022-05-20 | -60.00 | $10.01 | — |
| 2022-05-19 | -60.00 | $10.01 | — |
| 2022-05-18 | -60.00 | $10.01 | — |
| 2022-05-17 | -60.00 | $10.01 | — |
| 2022-05-16 | -60.00 | $10.01 | — |
| 2022-05-13 | -60.00 | $10.01 | 6420 |
| 2022-05-12 | -20.00 | $10.03 | — |
| 2022-05-11 | -20.00 | $10.03 | — |
| 2022-05-10 | -20.00 | $10.03 | — |
| 2022-05-09 | -20.00 | $10.03 | 51284 |
| 2022-05-06 | -60.00 | $10.01 | — |
| 2022-05-05 | -60.00 | $10.01 | 100 |
| 2022-05-04 | -60.00 | $10.01 | 10518 |
| 2022-05-03 | -60.00 | $10.01 | — |
| 2022-05-02 | -60.00 | $10.01 | 7500 |
| 2022-04-29 | -33.33 | $10.02 | 200 |
| 2022-04-28 | -23.08 | $10.03 | 1.5M |
| 2022-04-27 | -21.43 | $10.03 | 420 |
| 2022-04-26 | -16.67 | $10.02 | 402963 |
| 2022-04-25 | 0.00 | $10.03 | — |
| 2022-04-22 | 0.00 | $10.03 | — |
| 2022-04-21 | 0.00 | $10.03 | — |
| 2022-04-20 | 0.00 | $10.03 | — |
| 2022-04-19 | 0.00 | $10.03 | 6714 |
| 2022-04-18 | -50.00 | $9.99 | 101 |
| 2022-04-14 | -33.33 | $10.00 | 132417 |
| 2022-04-13 | -50.00 | $9.99 | 1617 |
| 2022-04-12 | -33.33 | $10.00 | 12821 |
| 2022-04-11 | -22.22 | $10.00 | — |
| 2022-04-08 | -22.22 | $10.00 | 50001 |
| 2022-04-07 | -33.33 | $9.99 | — |
| 2022-04-06 | -33.33 | $9.99 | 600 |
| 2022-04-05 | -22.22 | $10.00 | 259642 |
| 2022-04-04 | 0.00 | $10.02 | 202 |
| 2022-04-01 | -37.50 | $9.98 | 246539 |
| 2022-03-31 | -37.50 | $9.98 | 4132 |
| 2022-03-30 | -50.00 | $9.97 | 2250 |
| 2022-03-29 | -50.00 | $9.97 | — |
| 2022-03-28 | -50.00 | $9.97 | — |
| 2022-03-25 | -50.00 | $9.97 | 2732 |
| 2022-03-24 | -25.00 | $9.99 | 654 |
| 2022-03-23 | -50.00 | $9.97 | 117983 |
| 2022-03-22 | -62.50 | $9.96 | — |
| 2022-03-21 | -45.45 | $9.96 | — |
| 2022-03-18 | -45.45 | $9.96 | 3218 |
| 2022-03-17 | -45.45 | $9.96 | — |
| 2022-03-16 | -45.45 | $9.96 | 3244 |
| 2022-03-15 | -54.55 | $9.95 | 48320 |
| 2022-03-14 | -45.45 | $9.96 | 1300 |
| 2022-03-11 | 0.00 | $9.97 | — |
| 2022-03-10 | 0.00 | $9.97 | — |
| 2022-03-09 | 0.00 | $9.97 | — |
| 2022-03-08 | 0.00 | $9.97 | — |
| 2022-03-07 | 0.00 | $9.97 | 27023 |
| 2022-03-04 | -33.33 | $9.94 | — |
| 2022-03-03 | -33.33 | $9.94 | 32973 |
| 2022-03-02 | 0.00 | $9.96 | 10143 |
| 2022-03-01 | -33.17 | $9.94 | — |
| 2022-02-28 | -33.17 | $9.94 | — |
| 2022-02-25 | -33.17 | $9.94 | 1036 |
| 2022-02-24 | -12.63 | $9.95 | 1400 |
| 2022-02-23 | -37.50 | $9.93 | 10018 |
| 2022-02-22 | -75.00 | $9.90 | 103 |
| 2022-02-18 | -12.50 | $9.95 | — |
| 2022-02-17 | -12.50 | $9.95 | 12203 |
| 2022-02-16 | -25.00 | $9.94 | — |
| 2022-02-15 | -25.00 | $9.94 | — |
| 2022-02-14 | -25.00 | $9.94 | — |
| 2022-02-11 | -25.00 | $9.94 | — |
| 2022-02-10 | -25.00 | $9.94 | 1810 |
| 2022-02-09 | -28.57 | $9.93 | 91691 |
| 2022-02-08 | -28.57 | $9.93 | 615 |
| 2022-02-07 | -42.86 | $9.92 | 790 |
| 2022-02-04 | -28.57 | $9.93 | — |
| 2022-02-03 | -28.57 | $9.93 | — |
| 2022-02-02 | -28.57 | $9.93 | 179000 |
| 2022-02-01 | -14.29 | $9.94 | 268757 |
| 2022-01-31 | -85.37 | $9.91 | 23099 |
| 2022-01-28 | -85.37 | $9.91 | 10414 |
| 2022-01-27 | -87.80 | $9.90 | 161150 |
| 2022-01-26 | -86.59 | $9.91 | 225650 |
| 2022-01-25 | -82.93 | $9.92 | 108900 |
| 2022-01-24 | -85.37 | $9.91 | 194 |
| 2022-01-21 | -85.37 | $9.91 | 353552 |
| 2022-01-20 | -82.93 | $9.92 | 66745 |
| 2022-01-19 | -82.93 | $9.92 | 5128 |
| 2022-01-18 | -85.37 | $9.91 | 11434 |
| 2022-01-14 | -82.93 | $9.92 | 17863 |
| 2022-01-13 | -85.37 | $9.91 | 25354 |
| 2022-01-12 | -85.37 | $9.91 | 15092 |
| 2022-01-11 | -85.37 | $9.91 | 92295 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.37
2023-10-19
Close Price
$2.55
Vol: 956082Average Directional Index - Detailed Analysis
Minimum
4.93
Average
40.91
Maximum
81.46
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-10-19 | 22.37 | $2.55 | 956082 |
| 2023-10-18 | 22.24 | $8.71 | 72686 |
| 2023-10-17 | 22.97 | $8.75 | 43527 |
| 2023-10-16 | 23.85 | $9.75 | 32962 |
| 2023-10-13 | 24.69 | $9.40 | 19466 |
| 2023-10-12 | 25.16 | $9.25 | 36242 |
| 2023-10-11 | 25.65 | $9.73 | 719711 |
| 2023-10-10 | 26.16 | $6.30 | 111196 |
| 2023-10-09 | 26.16 | $5.97 | 54444 |
| 2023-10-06 | 26.19 | $6.62 | 347300 |
| 2023-10-05 | 26.32 | $5.72 | 212807 |
| 2023-10-04 | 26.46 | $5.05 | 17475 |
| 2023-10-03 | 24.68 | $5.58 | 38407 |
| 2023-10-02 | 22.91 | $5.53 | 162269 |
| 2023-09-29 | 21.06 | $7.46 | 83492 |
| 2023-09-28 | 19.77 | $9.56 | 11551 |
| 2023-09-27 | 19.52 | $9.38 | 37473 |
| 2023-09-26 | 19.26 | $10.70 | 23332 |
| 2023-09-25 | 20.01 | $9.90 | 49366 |
| 2023-09-22 | 20.39 | $11.00 | 56254 |
| 2023-09-21 | 20.29 | $11.38 | 69362 |
| 2023-09-20 | 19.56 | $11.17 | 275195 |
| 2023-09-19 | 18.79 | $11.52 | 25765 |
| 2023-09-18 | 17.98 | $10.91 | 5288 |
| 2023-09-15 | 18.66 | $11.08 | 103436 |
| 2023-09-14 | 19.06 | $10.90 | 15583 |
| 2023-09-13 | 19.48 | $11.17 | 395 |
| 2023-09-12 | 20.45 | $11.10 | 25001 |
| 2023-09-11 | 21.34 | $11.00 | 2993 |
| 2023-09-08 | 22.09 | $10.93 | 54220 |
| 2023-09-07 | 22.90 | $11.23 | 655 |
| 2023-09-06 | 23.99 | $11.01 | 1706 |
| 2023-09-05 | 24.80 | $11.19 | 798 |
| 2023-09-01 | 25.90 | $11.00 | — |
| 2023-08-31 | 26.72 | $11.00 | 135 |
| 2023-08-30 | 27.58 | $11.50 | — |
| 2023-08-29 | 28.77 | $11.50 | 314 |
| 2023-08-28 | 30.02 | $11.58 | — |
| 2023-08-25 | 31.01 | $11.58 | 203 |
| 2023-08-24 | 32.05 | $11.30 | 220 |
| 2023-08-23 | 33.57 | $11.01 | 2578 |
| 2023-08-22 | 35.26 | $11.30 | 5821 |
| 2023-08-21 | 36.60 | $11.60 | — |
| 2023-08-18 | 37.12 | $11.60 | — |
| 2023-08-17 | 37.66 | $11.60 | 114 |
| 2023-08-16 | 38.23 | $11.30 | 123 |
| 2023-08-15 | 39.21 | $11.04 | 1604 |
| 2023-08-14 | 40.24 | $11.81 | — |
| 2023-08-11 | 39.45 | $11.81 | 697 |
| 2023-08-10 | 38.61 | $11.21 | — |
| 2023-08-09 | 38.41 | $11.21 | 1609 |
| 2023-08-08 | 38.19 | $11.00 | 708 |
| 2023-08-07 | 38.31 | $10.84 | 497 |
| 2023-08-04 | 38.69 | $11.09 | 1664 |
| 2023-08-03 | 38.53 | $11.37 | — |
| 2023-08-02 | 36.90 | $11.37 | 219 |
| 2023-08-01 | 35.19 | $11.05 | 478 |
| 2023-07-31 | 33.40 | $11.27 | 4514 |
| 2023-07-28 | 31.53 | $11.04 | 1637 |
| 2023-07-27 | 29.55 | $11.07 | 4688 |
| 2023-07-26 | 27.71 | $11.07 | 3246 |
| 2023-07-25 | 25.69 | $11.19 | 7567 |
| 2023-07-24 | 23.56 | $11.43 | 2176 |
| 2023-07-21 | 21.31 | $10.83 | 287 |
| 2023-07-20 | 19.74 | $10.90 | 10906 |
| 2023-07-19 | 18.09 | $11.18 | 3439 |
| 2023-07-18 | 16.01 | $11.35 | 4429 |
| 2023-07-17 | 13.81 | $10.80 | 2288 |
| 2023-07-14 | 14.54 | $10.80 | 609 |
| 2023-07-13 | 15.30 | $10.86 | 380 |
| 2023-07-12 | 15.75 | $10.86 | 600 |
| 2023-07-11 | 16.24 | $10.74 | 213 |
| 2023-07-10 | 16.76 | $10.92 | — |
| 2023-07-07 | 16.69 | $10.92 | 1613 |
| 2023-07-06 | 16.61 | $10.85 | 319 |
| 2023-07-05 | 16.93 | $10.87 | 100 |
| 2023-07-03 | 17.12 | $10.85 | 302 |
| 2023-06-30 | 17.44 | $10.83 | 308 |
| 2023-06-29 | 17.88 | $10.82 | 600 |
| 2023-06-28 | 18.41 | $10.79 | 926 |
| 2023-06-27 | 18.97 | $10.79 | 314 |
| 2023-06-26 | 19.51 | $10.70 | — |
| 2023-06-23 | 19.38 | $10.70 | — |
| 2023-06-22 | 19.23 | $10.70 | — |
| 2023-06-21 | 19.08 | $10.70 | — |
| 2023-06-20 | 18.93 | $10.70 | 282 |
| 2023-06-16 | 18.76 | $10.78 | — |
| 2023-06-15 | 19.30 | $10.78 | 697 |
| 2023-06-14 | 19.86 | $10.78 | 237 |
| 2023-06-13 | 20.68 | $10.79 | 648 |
| 2023-06-12 | 21.60 | $10.79 | 329 |
| 2023-06-09 | 22.33 | $10.78 | 1143 |
| 2023-06-08 | 23.10 | $10.73 | 36139 |
| 2023-06-07 | 23.90 | $10.82 | 629 |
| 2023-06-06 | 24.89 | $10.83 | 556 |
| 2023-06-05 | 25.67 | $10.70 | — |
| 2023-05-23 | 25.68 | $10.76 | 16391 |
| 2023-05-22 | 25.69 | $10.76 | — |
| 2023-05-19 | 24.67 | $10.76 | 456 |
| 2023-05-18 | 23.60 | $10.73 | 973 |
| 2023-05-17 | 22.40 | $10.68 | 4151 |
| 2023-05-16 | 21.14 | $10.88 | — |
| 2023-05-15 | 21.25 | $10.88 | — |
| 2023-05-12 | 21.36 | $10.88 | — |
| 2023-05-11 | 21.48 | $10.88 | 257 |
| 2023-05-10 | 21.60 | $10.88 | — |
| 2023-05-09 | 21.73 | $10.88 | — |
| 2023-05-08 | 21.87 | $10.88 | — |
| 2023-05-05 | 22.01 | $10.88 | — |
| 2023-05-04 | 22.17 | $10.88 | — |
| 2023-05-03 | 22.33 | $10.88 | 701 |
| 2023-05-02 | 22.50 | $10.89 | — |
| 2023-05-01 | 22.51 | $10.89 | 711 |
| 2023-04-28 | 22.53 | $10.90 | — |
| 2023-04-27 | 22.39 | $10.90 | — |
| 2023-04-26 | 22.26 | $10.90 | 112 |
| 2023-04-25 | 22.11 | $10.54 | 2000 |
| 2023-04-24 | 22.42 | $10.70 | — |
| 2023-04-21 | 23.12 | $10.70 | 105 |
| 2023-04-20 | 23.85 | $10.48 | — |
| 2023-04-19 | 22.70 | $10.48 | 503 |
| 2023-04-18 | 21.49 | $10.70 | — |
| 2023-04-17 | 21.62 | $10.70 | — |
| 2023-04-14 | 21.74 | $10.70 | — |
| 2023-04-13 | 21.88 | $10.70 | — |
| 2023-04-12 | 22.02 | $10.70 | — |
| 2023-04-11 | 22.16 | $10.70 | — |
| 2023-04-10 | 22.32 | $10.70 | — |
| 2023-04-06 | 22.48 | $10.70 | — |
| 2023-04-05 | 22.66 | $10.70 | — |
| 2023-04-04 | 22.84 | $10.70 | — |
| 2023-04-03 | 23.03 | $10.70 | — |
| 2023-03-31 | 23.23 | $10.70 | — |
| 2023-03-30 | 23.44 | $10.70 | — |
| 2023-03-29 | 23.66 | $10.70 | — |
| 2023-03-28 | 23.90 | $10.70 | — |
| 2023-03-27 | 24.15 | $10.70 | — |
| 2023-03-24 | 24.41 | $10.70 | — |
| 2023-03-23 | 24.68 | $10.70 | — |
| 2023-03-22 | 24.97 | $10.70 | — |
| 2023-03-21 | 25.27 | $10.70 | — |
| 2023-03-20 | 25.59 | $10.70 | 401 |
| 2023-03-17 | 25.93 | $10.65 | — |
| 2023-03-16 | 26.74 | $10.65 | — |
| 2023-03-15 | 27.59 | $10.65 | — |
| 2023-03-14 | 28.50 | $10.65 | — |
| 2023-03-13 | 29.45 | $10.65 | — |
| 2023-03-10 | 30.44 | $10.65 | — |
| 2023-03-09 | 31.50 | $10.65 | 1490 |
| 2023-03-08 | 32.60 | $10.60 | 2927 |
| 2023-03-07 | 33.77 | $10.66 | — |
| 2023-03-06 | 33.75 | $10.66 | — |
| 2023-03-03 | 33.72 | $10.66 | — |
| 2023-03-02 | 33.70 | $10.66 | — |
| 2023-03-01 | 33.67 | $10.66 | — |
| 2023-02-28 | 33.65 | $10.66 | — |
| 2023-02-27 | 33.62 | $10.66 | 700 |
| 2023-02-24 | 33.59 | $10.57 | — |
| 2023-02-23 | 34.18 | $10.57 | — |
| 2023-02-22 | 34.80 | $10.57 | — |
| 2023-02-21 | 35.45 | $10.57 | — |
| 2023-02-17 | 36.13 | $10.57 | — |
| 2023-02-16 | 36.85 | $10.57 | — |
| 2023-02-15 | 37.61 | $10.57 | — |
| 2023-02-14 | 38.41 | $10.57 | 21800 |
| 2023-02-13 | 39.25 | $10.60 | — |
| 2023-02-10 | 38.97 | $10.60 | — |
| 2023-02-09 | 38.67 | $10.60 | — |
| 2023-02-08 | 38.35 | $10.60 | — |
| 2023-02-07 | 38.02 | $10.60 | — |
| 2023-02-06 | 37.67 | $10.60 | — |
| 2023-02-03 | 37.30 | $10.60 | — |
| 2023-02-02 | 36.91 | $10.60 | — |
| 2023-02-01 | 36.50 | $10.60 | — |
| 2023-01-31 | 36.07 | $10.60 | — |
| 2023-01-30 | 35.62 | $10.60 | 30927 |
| 2023-01-27 | 35.14 | $10.41 | 412 |
| 2023-01-26 | 35.84 | $10.41 | — |
| 2023-01-25 | 36.51 | $10.41 | — |
| 2023-01-24 | 37.22 | $10.41 | 6898 |
| 2023-01-23 | 37.97 | $10.41 | 7679 |
| 2023-01-20 | 38.76 | $10.39 | 2740 |
| 2023-01-19 | 39.58 | $10.43 | — |
| 2023-01-18 | 40.28 | $10.43 | 5587 |
| 2023-01-17 | 41.01 | $10.31 | — |
| 2023-01-13 | 42.08 | $10.31 | — |
| 2023-01-12 | 43.21 | $10.31 | 8765 |
| 2023-01-11 | 44.39 | $10.32 | 1011 |
| 2023-01-10 | 45.60 | $10.45 | 100 |
| 2023-01-09 | 46.42 | $10.56 | 102 |
| 2023-01-06 | 46.86 | $10.56 | 2232 |
| 2023-01-05 | 47.32 | $10.56 | 157 |
| 2023-01-04 | 47.65 | $10.82 | 310 |
| 2023-01-03 | 46.92 | $10.56 | 3001 |
| 2022-12-30 | 46.35 | $10.38 | — |
| 2022-12-29 | 46.14 | $10.38 | 3117 |
| 2022-12-28 | 45.93 | $10.45 | 1691 |
| 2022-12-27 | 44.94 | $10.48 | 12480 |
| 2022-12-23 | 43.90 | $10.38 | 653 |
| 2022-12-22 | 43.31 | $10.37 | 7243 |
| 2022-12-21 | 42.57 | $10.40 | 1096 |
| 2022-12-20 | 42.96 | $10.38 | 438 |
| 2022-12-19 | 42.14 | $10.40 | 3565 |
| 2022-12-16 | 41.28 | $10.58 | 4380 |
| 2022-12-15 | 40.37 | $10.12 | 4890 |
| 2022-12-14 | 40.46 | $10.41 | 20502 |
| 2022-12-13 | 40.57 | $10.12 | 1094 |
| 2022-12-12 | 40.90 | $10.24 | 18776 |
| 2022-12-09 | 41.09 | $10.25 | — |
| 2022-12-08 | 40.41 | $10.25 | 333879 |
| 2022-12-07 | 39.70 | $10.25 | 17000 |
| 2022-12-06 | 38.94 | $10.24 | 83907 |
| 2022-12-05 | 38.21 | $10.25 | 6253 |
| 2022-12-02 | 37.23 | $10.24 | 1.3M |
| 2022-12-01 | 36.26 | $10.23 | 5119 |
| 2022-11-30 | 35.42 | $10.25 | 2009 |
| 2022-11-29 | 34.12 | $10.23 | — |
| 2022-11-28 | 32.98 | $10.23 | 115444 |
| 2022-11-25 | 31.78 | $10.22 | 104926 |
| 2022-11-23 | 30.52 | $10.22 | 1200 |
| 2022-11-22 | 29.44 | $10.20 | 62661 |
| 2022-11-21 | 28.57 | $10.19 | 313100 |
| 2022-11-18 | 27.82 | $10.18 | — |
| 2022-11-17 | 27.20 | $10.18 | 30685 |
| 2022-11-16 | 26.54 | $10.17 | 132600 |
| 2022-11-15 | 25.93 | $10.18 | 1.1M |
| 2022-11-14 | 25.29 | $10.12 | 28409 |
| 2022-11-11 | 25.14 | $10.13 | 100 |
| 2022-11-10 | 25.40 | $10.12 | 100 |
| 2022-11-09 | 25.92 | $10.13 | 100 |
| 2022-11-08 | 26.12 | $10.13 | 10312 |
| 2022-11-07 | 26.32 | $10.12 | — |
| 2022-11-04 | 26.76 | $10.12 | 2300 |
| 2022-11-03 | 27.23 | $10.13 | — |
| 2022-11-02 | 27.40 | $10.13 | 3742 |
| 2022-11-01 | 27.58 | $10.11 | 16641 |
| 2022-10-31 | 28.17 | $10.10 | 269834 |
| 2022-10-28 | 29.03 | $10.10 | — |
| 2022-10-27 | 29.92 | $10.10 | 3816 |
| 2022-10-26 | 30.87 | $10.10 | 8601 |
| 2022-10-25 | 31.86 | $10.09 | 56099 |
| 2022-10-24 | 33.11 | $10.09 | 13700 |
| 2022-10-21 | 34.30 | $10.09 | 4000 |
| 2022-10-20 | 35.56 | $10.09 | 22000 |
| 2022-10-19 | 36.88 | $10.16 | 200 |
| 2022-10-18 | 36.31 | $10.10 | — |
| 2022-10-17 | 36.76 | $10.10 | 100 |
| 2022-10-14 | 37.22 | $10.10 | 5100 |
| 2022-10-13 | 37.71 | $10.08 | — |
| 2022-10-12 | 38.83 | $10.08 | 20200 |
| 2022-10-11 | 40.00 | $10.08 | 20223 |
| 2022-10-10 | 41.23 | $10.06 | 51318 |
| 2022-10-07 | 42.52 | $10.06 | 37378 |
| 2022-10-06 | 44.13 | $10.06 | 20401 |
| 2022-10-05 | 45.82 | $10.12 | — |
| 2022-10-04 | 45.17 | $10.12 | 100 |
| 2022-10-03 | 44.48 | $10.06 | 36354 |
| 2022-09-30 | 44.48 | $10.06 | — |
| 2022-09-29 | 45.03 | $10.06 | — |
| 2022-09-28 | 45.60 | $10.06 | 37900 |
| 2022-09-27 | 46.21 | $10.06 | — |
| 2022-09-26 | 46.83 | $10.06 | 20100 |
| 2022-09-23 | 47.49 | $10.05 | 1700 |
| 2022-09-22 | 48.45 | $10.05 | — |
| 2022-09-21 | 49.46 | $10.05 | — |
| 2022-09-20 | 50.52 | $10.05 | 1300 |
| 2022-09-19 | 51.64 | $10.05 | 51000 |
| 2022-09-16 | 52.82 | $10.05 | 1137 |
| 2022-09-15 | 54.57 | $10.07 | 59258 |
| 2022-09-14 | 54.90 | $10.05 | — |
| 2022-09-13 | 55.73 | $10.05 | 10001 |
| 2022-09-12 | 56.60 | $10.07 | — |
| 2022-09-09 | 56.10 | $10.07 | — |
| 2022-09-08 | 55.57 | $10.07 | — |
| 2022-09-07 | 55.02 | $10.07 | — |
| 2022-09-06 | 54.44 | $10.07 | 15206 |
| 2022-09-02 | 53.82 | $10.07 | — |
| 2022-09-01 | 53.32 | $10.07 | 3244 |
| 2022-08-31 | 52.79 | $10.07 | 100356 |
| 2022-08-30 | 52.24 | $10.07 | — |
| 2022-08-29 | 51.65 | $10.07 | — |
| 2022-08-26 | 51.04 | $10.07 | — |
| 2022-08-25 | 50.39 | $10.07 | 1000 |
| 2022-08-24 | 49.71 | $10.06 | 3001 |
| 2022-08-23 | 48.99 | $10.08 | 9710 |
| 2022-08-22 | 48.23 | $10.05 | 101 |
| 2022-08-19 | 47.79 | $10.05 | 101 |
| 2022-08-18 | 47.32 | $10.07 | 20334 |
| 2022-08-17 | 46.35 | $10.06 | 84691 |
| 2022-08-16 | 45.32 | $10.07 | — |
| 2022-08-15 | 44.37 | $10.07 | 35503 |
| 2022-08-12 | 43.36 | $10.10 | 304 |
| 2022-08-11 | 42.29 | $10.06 | 531 |
| 2022-08-10 | 41.17 | $10.07 | 216 |
| 2022-08-09 | 40.30 | $10.06 | 57987 |
| 2022-08-08 | 39.49 | $10.05 | — |
| 2022-08-05 | 38.76 | $10.05 | 9048 |
| 2022-08-04 | 37.99 | $10.06 | 11665 |
| 2022-08-03 | 37.44 | $10.05 | — |
| 2022-08-02 | 37.00 | $10.05 | — |
| 2022-08-01 | 36.53 | $10.05 | 23925 |
| 2022-07-29 | 36.05 | $10.08 | 20142 |
| 2022-07-28 | 35.53 | $10.08 | 258345 |
| 2022-07-27 | 35.11 | $10.05 | — |
| 2022-07-26 | 35.27 | $10.05 | 1000 |
| 2022-07-25 | 35.44 | $10.05 | — |
| 2022-07-22 | 35.62 | $10.05 | — |
| 2022-07-21 | 35.81 | $10.05 | — |
| 2022-07-20 | 36.00 | $10.05 | — |
| 2022-07-19 | 36.21 | $10.05 | — |
| 2022-07-18 | 36.43 | $10.05 | 3004 |
| 2022-07-15 | 36.66 | $10.01 | — |
| 2022-07-14 | 37.45 | $10.01 | — |
| 2022-07-13 | 38.29 | $10.01 | 100 |
| 2022-07-12 | 39.16 | $10.01 | — |
| 2022-07-11 | 40.09 | $10.01 | 100 |
| 2022-07-08 | 41.06 | $10.01 | 72022 |
| 2022-07-07 | 42.09 | $10.06 | — |
| 2022-07-06 | 42.11 | $10.06 | 100 |
| 2022-07-05 | 42.13 | $10.01 | — |
| 2022-07-01 | 42.76 | $10.01 | 15100 |
| 2022-06-30 | 43.42 | $10.02 | 187334 |
| 2022-06-29 | 43.38 | $10.03 | — |
| 2022-06-28 | 43.08 | $10.03 | 300 |
| 2022-06-27 | 42.76 | $10.03 | 102 |
| 2022-06-24 | 43.66 | $10.03 | 702 |
| 2022-06-23 | 44.60 | $9.99 | — |
| 2022-06-22 | 46.62 | $9.99 | 1548 |
| 2022-06-21 | 48.74 | $10.00 | — |
| 2022-06-17 | 50.70 | $10.00 | 292228 |
| 2022-06-16 | 52.76 | $10.06 | — |
| 2022-06-15 | 52.76 | $10.06 | — |
| 2022-06-14 | 52.76 | $10.06 | — |
| 2022-06-13 | 52.76 | $10.06 | 102 |
| 2022-06-10 | 52.76 | $10.04 | — |
| 2022-06-09 | 53.03 | $10.04 | — |
| 2022-06-08 | 53.32 | $10.04 | — |
| 2022-06-07 | 53.63 | $10.04 | 1929 |
| 2022-06-06 | 53.95 | $9.99 | — |
| 2022-06-03 | 55.10 | $9.99 | 100 |
| 2022-06-02 | 56.30 | $9.99 | 3595 |
| 2022-06-01 | 57.57 | $10.02 | 92010 |
| 2022-05-31 | 58.14 | $10.01 | — |
| 2022-05-27 | 58.88 | $10.01 | — |
| 2022-05-26 | 59.67 | $10.01 | — |
| 2022-05-25 | 60.50 | $10.01 | — |
| 2022-05-24 | 61.37 | $10.01 | — |
| 2022-05-23 | 62.28 | $10.01 | — |
| 2022-05-20 | 63.25 | $10.01 | — |
| 2022-05-19 | 64.27 | $10.01 | — |
| 2022-05-18 | 65.34 | $10.01 | — |
| 2022-05-17 | 66.46 | $10.01 | — |
| 2022-05-16 | 67.65 | $10.01 | — |
| 2022-05-13 | 68.89 | $10.01 | 6420 |
| 2022-05-12 | 70.21 | $10.03 | — |
| 2022-05-11 | 70.55 | $10.03 | — |
| 2022-05-10 | 70.91 | $10.03 | — |
| 2022-05-09 | 71.28 | $10.03 | 51284 |
| 2022-05-06 | 71.68 | $10.01 | — |
| 2022-05-05 | 72.21 | $10.01 | 100 |
| 2022-05-04 | 72.77 | $10.01 | 10518 |
| 2022-05-03 | 73.36 | $10.01 | — |
| 2022-05-02 | 74.08 | $10.01 | 7500 |
| 2022-04-29 | 74.85 | $10.02 | 200 |
| 2022-04-28 | 75.45 | $10.03 | 1.5M |
| 2022-04-27 | 76.15 | $10.03 | 420 |
| 2022-04-26 | 76.58 | $10.02 | 402963 |
| 2022-04-25 | 77.11 | $10.03 | — |
| 2022-04-22 | 77.25 | $10.03 | — |
| 2022-04-21 | 77.40 | $10.03 | — |
| 2022-04-20 | 77.56 | $10.03 | — |
| 2022-04-19 | 77.73 | $10.03 | 6714 |
| 2022-04-18 | 77.90 | $9.99 | 101 |
| 2022-04-14 | 78.20 | $10.00 | 132417 |
| 2022-04-13 | 78.42 | $9.99 | 1617 |
| 2022-04-12 | 78.65 | $10.00 | 12821 |
| 2022-04-11 | 78.94 | $10.00 | — |
| 2022-04-08 | 79.25 | $10.00 | 50001 |
| 2022-04-07 | 79.58 | $9.99 | — |
| 2022-04-06 | 79.94 | $9.99 | 600 |
| 2022-04-05 | 80.33 | $10.00 | 259642 |
| 2022-04-04 | 80.66 | $10.02 | 202 |
| 2022-04-01 | 80.71 | $9.98 | 246539 |
| 2022-03-31 | 80.81 | $9.98 | 4132 |
| 2022-03-30 | 80.91 | $9.97 | 2250 |
| 2022-03-29 | 81.04 | $9.97 | — |
| 2022-03-28 | 81.17 | $9.97 | — |
| 2022-03-25 | 81.31 | $9.97 | 2732 |
| 2022-03-24 | 81.46 | $9.99 | 654 |
| 2022-03-23 | 81.31 | $9.97 | 117983 |
| 2022-03-22 | 81.19 | $9.96 | — |
| 2022-03-21 | 81.06 | $9.96 | — |
| 2022-03-18 | 80.93 | $9.96 | 3218 |
| 2022-03-17 | 80.79 | $9.96 | — |
| 2022-03-16 | 80.64 | $9.96 | 3244 |
| 2022-03-15 | 80.49 | $9.95 | 48320 |
| 2022-03-14 | 80.33 | $9.96 | 1300 |
| 2022-03-11 | 79.94 | $9.97 | — |
| 2022-03-10 | 79.55 | $9.97 | — |
| 2022-03-09 | 79.13 | $9.97 | — |
| 2022-03-08 | 78.70 | $9.97 | — |
| 2022-03-07 | 78.24 | $9.97 | 27023 |
| 2022-03-04 | 77.76 | $9.94 | — |
| 2022-03-03 | 77.27 | $9.94 | 32973 |
| 2022-03-02 | 76.75 | $9.96 | 10143 |
| 2022-03-01 | 76.10 | $9.94 | — |
| 2022-02-28 | 75.42 | $9.94 | — |
| 2022-02-25 | 74.70 | $9.94 | 1036 |
| 2022-02-24 | 73.95 | $9.95 | 1400 |
| 2022-02-23 | 73.11 | $9.93 | 10018 |
| 2022-02-22 | 72.24 | $9.90 | 103 |
| 2022-02-18 | 71.32 | $9.95 | — |
| 2022-02-17 | 70.16 | $9.95 | 12203 |
| 2022-02-16 | 68.94 | $9.94 | — |
| 2022-02-15 | 67.66 | $9.94 | — |
| 2022-02-14 | 66.31 | $9.94 | — |
| 2022-02-11 | 64.89 | $9.94 | — |
| 2022-02-10 | 63.40 | $9.94 | 1810 |
| 2022-02-09 | 61.82 | $9.93 | 91691 |
| 2022-02-08 | 60.17 | $9.93 | 615 |
| 2022-02-07 | 58.43 | $9.92 | 790 |
| 2022-02-04 | 56.60 | $9.93 | — |
| 2022-02-03 | 54.65 | $9.93 | — |
| 2022-02-02 | 52.59 | $9.93 | 179000 |
| 2022-02-01 | 50.43 | $9.94 | 268757 |
| 2022-01-31 | 48.15 | $9.91 | 23099 |
| 2022-01-28 | 45.76 | $9.91 | 10414 |
| 2022-01-27 | 43.24 | $9.90 | 161150 |
| 2022-01-26 | 40.59 | $9.91 | 225650 |
| 2022-01-25 | 37.80 | $9.92 | 108900 |
| 2022-01-24 | 34.85 | $9.91 | 194 |
| 2022-01-21 | 31.75 | $9.91 | 353552 |
| 2022-01-20 | 28.49 | $9.92 | 66745 |
| 2022-01-19 | 25.05 | $9.92 | 5128 |
| 2022-01-18 | 21.44 | $9.91 | 11434 |
| 2022-01-14 | 17.63 | $9.92 | 17863 |
| 2022-01-13 | 13.61 | $9.91 | 25354 |
| 2022-01-12 | 9.38 | $9.91 | 15092 |
| 2022-01-11 | 4.93 | $9.91 | 92295 |
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