Is Aluminum Corporation of China Limited (ACHHY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Aluminum Corporation of China Limited (ACHHY) research center and poll results.
OTC : ACHHY
Aluminum Corporation of China Limited
$10.12 USD
-$0.56 (-5.24%)
- Volume
- 11.58K
- Average Volume
- 6.39K
- Market Capitalization
- $11.22B
- P/E Ratio
- 9.93
- Dividend Yield
- 3.06%
- Price Target
- Year High
- $15.46
- Year Low
- $6.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.24
- Current Ratio
- $1.57
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.89
2023-06-29
Close Price
$10.12
Vol: 11528
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.57
Average
12.69
Maximum
20.26
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-06-29 | 10.89 | $10.12 | 11528 |
| 2023-06-28 | 10.93 | $10.68 | 12525 |
| 2023-06-27 | 10.96 | $10.68 | 28022 |
| 2023-06-26 | 10.98 | $10.36 | 11901 |
| 2023-06-23 | 11.07 | $10.45 | 879 |
| 2023-06-22 | 11.16 | $10.80 | 1799 |
| 2023-06-21 | 11.19 | $10.61 | 3924 |
| 2023-06-20 | 11.26 | $10.87 | 1602 |
| 2023-06-16 | 11.30 | $12.25 | 1869 |
| 2023-06-15 | 11.30 | $10.79 | 8642 |
| 2023-06-14 | 11.39 | $11.50 | 819 |
| 2023-06-13 | 11.44 | $11.10 | 648 |
| 2023-06-12 | 11.54 | $10.35 | 1328 |
| 2023-06-09 | 11.68 | $11.42 | 1914 |
| 2023-06-08 | 11.79 | $11.00 | 13652 |
| 2023-06-07 | 11.97 | $10.13 | 1148 |
| 2023-06-06 | 12.22 | $11.00 | 2373 |
| 2023-06-05 | 12.40 | $11.45 | — |
| 2023-06-02 | 12.59 | $11.45 | 4956 |
| 2023-06-01 | 12.74 | $10.70 | 1530 |
| 2023-05-31 | 12.94 | $11.05 | 1742 |
| 2023-05-30 | 13.12 | $11.30 | 1981 |
| 2023-05-26 | 13.27 | $11.00 | 891 |
| 2023-05-25 | 13.45 | $12.20 | 329 |
| 2023-05-24 | 13.54 | $12.20 | 679 |
| 2023-05-23 | 13.64 | $11.50 | 1409 |
| 2023-05-22 | 13.74 | $12.01 | 3281 |
| 2023-05-19 | 13.81 | $11.67 | 2539 |
| 2023-05-18 | 13.94 | $12.10 | 747 |
| 2023-05-17 | 14.04 | $12.60 | 2517 |
| 2023-05-16 | 14.16 | $12.61 | 386 |
| 2023-05-15 | 14.28 | $13.00 | 446 |
| 2023-05-12 | 14.40 | $13.30 | 1868 |
| 2023-05-11 | 14.41 | $13.50 | 1403 |
| 2023-05-10 | 14.42 | $14.70 | 1046 |
| 2023-05-09 | 14.32 | $14.99 | 1228 |
| 2023-05-08 | 14.24 | $14.75 | 1984 |
| 2023-05-05 | 14.13 | $15.20 | 6586 |
| 2023-05-04 | 13.99 | $14.50 | 6523 |
| 2023-05-03 | 13.87 | $14.71 | 3130 |
| 2023-05-02 | 13.73 | $14.60 | 6065 |
| 2023-05-01 | 13.58 | $14.20 | 2734 |
| 2023-04-28 | 13.51 | $14.69 | 5667 |
| 2023-04-27 | 13.34 | $14.00 | 8452 |
| 2023-04-26 | 13.28 | $14.18 | 12180 |
| 2023-04-25 | 13.17 | $13.52 | 608 |
| 2023-04-24 | 13.17 | $13.32 | 512 |
| 2023-04-21 | 13.14 | $14.30 | 1380 |
| 2023-04-20 | 13.06 | $14.20 | 5616 |
| 2023-04-19 | 12.89 | $15.00 | 2992 |
| 2023-04-18 | 12.68 | $15.02 | 30525 |
| 2023-04-17 | 12.55 | $15.38 | 27943 |
| 2023-04-14 | 12.38 | $13.50 | 40979 |
| 2023-04-13 | 12.28 | $13.54 | 22072 |
| 2023-04-12 | 12.18 | $12.84 | 31971 |
| 2023-04-11 | 12.21 | $13.40 | 13710 |
| 2023-04-10 | 12.11 | $12.47 | 4523 |
| 2023-04-06 | 12.06 | $12.50 | 1732 |
| 2023-04-05 | 12.08 | $12.01 | 1549 |
| 2023-04-04 | 12.18 | $12.00 | 593 |
| 2023-04-03 | 12.24 | $11.54 | 3726 |
| 2023-03-31 | 12.32 | $12.74 | 522 |
| 2023-03-30 | 12.35 | $11.33 | 3415 |
| 2023-03-29 | 12.45 | $12.74 | 1275 |
| 2023-03-28 | 12.51 | $12.00 | 6007 |
| 2023-03-27 | 12.54 | $13.50 | 932 |
| 2023-03-24 | 12.51 | $12.70 | 898 |
| 2023-03-23 | 12.50 | $12.80 | 12366 |
| 2023-03-22 | 12.53 | $10.75 | 352 |
| 2023-03-21 | 12.66 | $10.75 | 1355 |
| 2023-03-20 | 12.82 | $12.60 | 4640 |
| 2023-03-17 | 12.82 | $11.83 | 587 |
| 2023-03-16 | 12.85 | $11.54 | 1884 |
| 2023-03-15 | 12.91 | $11.56 | 1302 |
| 2023-03-14 | 12.98 | $13.50 | 264 |
| 2023-03-13 | 12.93 | $11.40 | 639 |
| 2023-03-10 | 13.00 | $11.35 | 366 |
| 2023-03-09 | 13.07 | $13.00 | 921 |
| 2023-03-08 | 13.04 | $13.91 | 2869 |
| 2023-03-07 | 13.02 | $13.18 | 3237 |
| 2023-03-06 | 12.99 | $13.15 | 722 |
| 2023-03-03 | 12.99 | $13.40 | 3816 |
| 2023-03-02 | 13.00 | $13.39 | 2848 |
| 2023-03-01 | 13.00 | $13.98 | 3601 |
| 2023-02-28 | 12.98 | $12.60 | 2444 |
| 2023-02-27 | 13.00 | $12.72 | 562 |
| 2023-02-24 | 13.04 | $12.55 | 1760 |
| 2023-02-23 | 13.04 | $13.50 | 405 |
| 2023-02-22 | 13.01 | $13.33 | 7348 |
| 2023-02-21 | 12.92 | $13.93 | 6841 |
| 2023-02-17 | 12.87 | $12.55 | 359 |
| 2023-02-16 | 12.89 | $12.55 | 494 |
| 2023-02-15 | 12.88 | $12.55 | 792 |
| 2023-02-14 | 12.87 | $13.05 | 1751 |
| 2023-02-13 | 12.82 | $12.55 | 2524 |
| 2023-02-10 | 12.82 | $12.68 | 1025 |
| 2023-02-09 | 12.80 | $12.73 | 1101 |
| 2023-02-08 | 12.77 | $12.55 | 850 |
| 2023-02-07 | 12.73 | $13.55 | 4700 |
| 2023-02-06 | 12.63 | $12.50 | 1381 |
| 2023-02-03 | 12.55 | $13.05 | 3119 |
| 2023-02-02 | 12.42 | $13.60 | 8275 |
| 2023-02-01 | 12.27 | $13.50 | 1163 |
| 2023-01-31 | 12.13 | $13.50 | 2813 |
| 2023-01-30 | 11.97 | $13.00 | 9161 |
| 2023-01-27 | 11.85 | $13.50 | 15332 |
| 2023-01-26 | 11.72 | $12.57 | 6836 |
| 2023-01-25 | 11.64 | $12.90 | 7332 |
| 2023-01-24 | 11.55 | $11.68 | 3822 |
| 2023-01-23 | 11.47 | $12.80 | 6410 |
| 2023-01-20 | 11.36 | $12.96 | 9296 |
| 2023-01-19 | 11.25 | $12.42 | 880 |
| 2023-01-18 | 11.16 | $12.32 | 1220 |
| 2023-01-17 | 11.07 | $12.12 | 2396 |
| 2023-01-13 | 10.96 | $12.49 | 4135 |
| 2023-01-12 | 10.86 | $12.29 | 7464 |
| 2023-01-11 | 10.77 | $12.00 | 14311 |
| 2023-01-10 | 10.72 | $11.90 | 8111 |
| 2023-01-09 | 10.68 | $11.59 | 23072 |
| 2023-01-06 | 10.65 | $10.76 | 355 |
| 2023-01-05 | 10.64 | $10.50 | 2505 |
| 2023-01-04 | 10.67 | $10.60 | 717 |
| 2023-01-03 | 10.69 | $10.62 | 4668 |
| 2022-12-30 | 10.65 | $10.28 | 2454 |
| 2022-12-29 | 10.62 | $10.70 | 9369 |
| 2022-12-28 | 10.57 | $10.86 | 2965 |
| 2022-12-27 | 10.53 | $10.95 | 1725 |
| 2022-12-23 | 10.44 | $11.20 | 2023 |
| 2022-12-22 | 10.36 | $10.05 | 803 |
| 2022-12-21 | 10.33 | $10.50 | 1197 |
| 2022-12-20 | 10.28 | $10.75 | 1286 |
| 2022-12-19 | 10.20 | $10.70 | 1604 |
| 2022-12-16 | 10.14 | $10.45 | 1930 |
| 2022-12-15 | 10.09 | $10.00 | 860 |
| 2022-12-14 | 10.05 | $10.50 | 3929 |
| 2022-12-13 | 10.01 | $10.50 | 1506 |
| 2022-12-12 | 9.95 | $11.05 | 1101 |
| 2022-12-09 | 9.81 | $11.12 | 1924 |
| 2022-12-08 | 9.66 | $10.96 | 16337 |
| 2022-12-07 | 9.52 | $10.45 | 4073 |
| 2022-12-06 | 9.40 | $11.12 | 1497 |
| 2022-12-05 | 9.25 | $11.10 | 6307 |
| 2022-12-02 | 9.05 | $9.81 | 5456 |
| 2022-12-01 | 8.91 | $9.65 | 680 |
| 2022-11-30 | 8.77 | $9.60 | 5919 |
| 2022-11-29 | 8.64 | $10.20 | 5182 |
| 2022-11-28 | 8.47 | $9.00 | 25535 |
| 2022-11-25 | 8.36 | $9.68 | 2394 |
| 2022-11-23 | 8.24 | $9.42 | 1514 |
| 2022-11-22 | 8.17 | $9.45 | 1084 |
| 2022-11-21 | 8.03 | $9.30 | 5889 |
| 2022-11-18 | 7.98 | $9.40 | 6014 |
| 2022-11-17 | 7.90 | $9.52 | 2364 |
| 2022-11-16 | 7.82 | $9.09 | 2573 |
| 2022-11-15 | 7.76 | $9.70 | 10641 |
| 2022-11-14 | 7.66 | $9.40 | 9539 |
| 2022-11-11 | 7.59 | $8.26 | 7871 |
| 2022-11-10 | 7.57 | $8.01 | 8098 |
| 2022-11-09 | 7.58 | $8.18 | 4123 |
| 2022-11-08 | 7.58 | $8.20 | 3884 |
| 2022-11-07 | 7.58 | $8.00 | 6050 |
| 2022-11-04 | 7.60 | $7.07 | 7528 |
| 2022-11-03 | 7.67 | $7.00 | 1042 |
| 2022-11-02 | 7.73 | $7.00 | 2074 |
| 2022-11-01 | 7.80 | $6.89 | 7006 |
| 2022-10-31 | 7.87 | $6.85 | 4180 |
| 2022-10-28 | 7.92 | $6.85 | 2918 |
| 2022-10-27 | 7.97 | $7.30 | 22766 |
| 2022-10-26 | 7.98 | $7.90 | 826804 |
| 2022-10-25 | 7.96 | $6.70 | 4289 |
| 2022-10-24 | 8.04 | $8.20 | 9393 |
| 2022-10-21 | 8.04 | $7.80 | 6470 |
| 2022-10-20 | 8.09 | $7.91 | 3375 |
| 2022-10-19 | 8.16 | $7.93 | 914 |
| 2022-10-18 | 8.22 | $7.82 | 4331 |
| 2022-10-17 | 8.29 | $7.91 | 2433 |
| 2022-10-14 | 8.35 | $7.80 | 7681 |
| 2022-10-13 | 8.43 | $8.36 | 47806 |
| 2022-10-12 | 8.48 | $8.08 | 6494 |
| 2022-10-11 | 8.57 | $8.30 | 1559 |
| 2022-10-10 | 8.65 | $8.29 | 86188 |
| 2022-10-07 | 8.75 | $8.50 | 6992 |
| 2022-10-06 | 8.82 | $8.21 | 1743 |
| 2022-10-05 | 8.86 | $8.48 | 9463 |
| 2022-10-04 | 8.89 | $8.15 | 12148 |
| 2022-10-03 | 8.93 | $7.86 | 4952 |
| 2022-09-30 | 8.99 | $7.83 | 7177 |
| 2022-09-29 | 9.05 | $7.50 | 31880 |
| 2022-09-28 | 9.13 | $7.66 | 36616 |
| 2022-09-27 | 9.21 | $8.20 | 29791 |
| 2022-09-26 | 9.28 | $8.17 | 8613 |
| 2022-09-23 | 9.35 | $8.75 | 45051 |
| 2022-09-22 | 9.40 | $9.40 | 6198 |
| 2022-09-21 | 9.39 | $9.20 | 31421 |
| 2022-09-20 | 9.39 | $9.18 | 5888 |
| 2022-09-19 | 9.37 | $9.16 | 10105 |
| 2022-09-16 | 9.34 | $9.25 | 29068 |
| 2022-09-15 | 9.32 | $9.38 | 16560 |
| 2022-09-14 | 9.29 | $9.98 | 52335 |
| 2022-09-13 | 9.23 | $9.80 | 21048 |
| 2022-09-12 | 9.18 | $10.30 | 24510 |
| 2022-09-09 | 9.13 | $9.86 | 47597 |
| 2022-09-08 | 9.09 | $9.08 | 88888 |
| 2022-09-07 | 9.10 | $9.04 | — |
| 2022-09-06 | 9.10 | $9.04 | — |
| 2022-09-02 | 9.09 | $9.04 | — |
| 2022-09-01 | 9.09 | $9.04 | 32748 |
| 2022-08-31 | 9.08 | $9.10 | 107851 |
| 2022-08-30 | 9.07 | $9.20 | 123206 |
| 2022-08-29 | 9.06 | $9.53 | 119933 |
| 2022-08-26 | 9.03 | $9.58 | 268434 |
| 2022-08-25 | 9.02 | $9.85 | 915092 |
| 2022-08-24 | 8.99 | $9.23 | 315220 |
| 2022-08-23 | 9.00 | $9.24 | 422473 |
| 2022-08-22 | 8.99 | $8.73 | 267774 |
| 2022-08-19 | 9.01 | $8.58 | 211052 |
| 2022-08-18 | 9.03 | $8.71 | 115733 |
| 2022-08-17 | 9.05 | $8.85 | 136077 |
| 2022-08-16 | 9.07 | $8.80 | 143454 |
| 2022-08-15 | 9.10 | $8.86 | 211926 |
| 2022-08-12 | 9.13 | $9.16 | 421653 |
| 2022-08-11 | 9.11 | $9.23 | 59295 |
| 2022-08-10 | 9.09 | $9.14 | 57831 |
| 2022-08-09 | 9.09 | $9.05 | 43242 |
| 2022-08-08 | 9.08 | $8.94 | 64777 |
| 2022-08-05 | 9.09 | $9.07 | 54457 |
| 2022-08-04 | 9.11 | $8.79 | 40810 |
| 2022-08-03 | 9.14 | $8.89 | 82057 |
| 2022-08-02 | 9.17 | $8.91 | 75264 |
| 2022-08-01 | 9.19 | $8.99 | 111777 |
| 2022-07-29 | 9.22 | $9.29 | 42120 |
| 2022-07-28 | 9.23 | $9.37 | 75166 |
| 2022-07-27 | 9.24 | $9.31 | 33445 |
| 2022-07-26 | 9.27 | $9.10 | 94390 |
| 2022-07-25 | 9.30 | $9.20 | 71729 |
| 2022-07-22 | 9.32 | $8.97 | 38818 |
| 2022-07-21 | 9.33 | $9.10 | 44458 |
| 2022-07-20 | 9.36 | $9.13 | 99241 |
| 2022-07-19 | 9.40 | $9.58 | 92238 |
| 2022-07-18 | 9.41 | $9.37 | 98185 |
| 2022-07-15 | 9.44 | $8.85 | 40294 |
| 2022-07-14 | 9.53 | $8.81 | 42642 |
| 2022-07-13 | 9.60 | $9.05 | 67477 |
| 2022-07-12 | 9.66 | $8.96 | 86354 |
| 2022-07-11 | 9.75 | $9.03 | 67980 |
| 2022-07-08 | 9.84 | $9.48 | 78996 |
| 2022-07-07 | 9.95 | $9.50 | 119355 |
| 2022-07-06 | 10.05 | $9.40 | 80051 |
| 2022-07-05 | 10.16 | $9.34 | 93077 |
| 2022-07-01 | 10.25 | $9.54 | 39372 |
| 2022-06-30 | 10.35 | $9.51 | 70997 |
| 2022-06-29 | 10.43 | $9.59 | 39910 |
| 2022-06-28 | 10.50 | $9.83 | 58638 |
| 2022-06-27 | 10.55 | $9.80 | 83522 |
| 2022-06-24 | 10.61 | $9.56 | 67906 |
| 2022-06-23 | 10.68 | $9.23 | 67018 |
| 2022-06-22 | 10.74 | $9.54 | 126420 |
| 2022-06-21 | 10.83 | $10.00 | 38058 |
| 2022-06-17 | 10.87 | $9.72 | 97349 |
| 2022-06-16 | 10.90 | $10.06 | 168719 |
| 2022-06-15 | 10.90 | $10.57 | 69064 |
| 2022-06-14 | 10.90 | $10.22 | 88627 |
| 2022-06-13 | 10.89 | $10.33 | 51187 |
| 2022-06-10 | 10.86 | $10.71 | 50084 |
| 2022-06-09 | 10.79 | $10.93 | 103032 |
| 2022-06-08 | 10.72 | $11.63 | 89836 |
| 2022-06-07 | 10.61 | $11.58 | 46905 |
| 2022-06-06 | 10.49 | $11.52 | 45682 |
| 2022-06-03 | 10.41 | $11.13 | 76198 |
| 2022-06-02 | 10.39 | $11.52 | 116352 |
| 2022-06-01 | 10.38 | $11.20 | 96227 |
| 2022-05-31 | 10.39 | $10.89 | 110273 |
| 2022-05-27 | 10.41 | $10.87 | 101097 |
| 2022-05-26 | 10.43 | $11.05 | 294394 |
| 2022-05-25 | 10.46 | $10.81 | 186817 |
| 2022-05-24 | 10.50 | $10.61 | 99101 |
| 2022-05-23 | 10.51 | $11.22 | 130794 |
| 2022-05-20 | 10.52 | $10.79 | 133027 |
| 2022-05-19 | 10.63 | $10.42 | 82445 |
| 2022-05-18 | 10.74 | $10.01 | 97102 |
| 2022-05-17 | 10.93 | $10.52 | 83333 |
| 2022-05-16 | 11.15 | $10.03 | 66618 |
| 2022-05-13 | 11.39 | $9.83 | 129513 |
| 2022-05-12 | 11.65 | $9.24 | 92445 |
| 2022-05-11 | 11.92 | $9.54 | 86714 |
| 2022-05-10 | 12.13 | $9.47 | 190196 |
| 2022-05-09 | 12.33 | $9.19 | 125248 |
| 2022-05-06 | 12.60 | $9.91 | 131734 |
| 2022-05-05 | 12.82 | $10.62 | 117924 |
| 2022-05-04 | 13.02 | $11.37 | 64823 |
| 2022-05-03 | 13.18 | $11.33 | 94474 |
| 2022-05-02 | 13.37 | $11.31 | 84463 |
| 2022-04-29 | 13.55 | $11.28 | 101309 |
| 2022-04-28 | 13.71 | $11.76 | 84334 |
| 2022-04-27 | 13.88 | $11.60 | 122845 |
| 2022-04-26 | 14.07 | $10.73 | 203173 |
| 2022-04-25 | 14.30 | $11.49 | 206521 |
| 2022-04-22 | 14.48 | $12.88 | 115408 |
| 2022-04-21 | 14.61 | $12.67 | 193108 |
| 2022-04-20 | 14.76 | $13.83 | 96588 |
| 2022-04-19 | 14.82 | $14.85 | 80364 |
| 2022-04-18 | 14.85 | $14.82 | 102177 |
| 2022-04-14 | 14.87 | $15.03 | 67720 |
| 2022-04-13 | 14.85 | $14.75 | 74219 |
| 2022-04-12 | 14.82 | $13.75 | 46440 |
| 2022-04-11 | 14.75 | $13.46 | 80903 |
| 2022-04-08 | 14.73 | $14.53 | 58734 |
| 2022-04-07 | 14.74 | $14.30 | 120875 |
| 2022-04-06 | 14.81 | $14.71 | 81117 |
| 2022-04-05 | 14.88 | $14.53 | 70846 |
| 2022-04-04 | 14.95 | $15.09 | 67155 |
| 2022-04-01 | 15.11 | $15.03 | 66903 |
| 2022-03-31 | 15.29 | $14.47 | 78858 |
| 2022-03-30 | 15.50 | $15.12 | 82842 |
| 2022-03-29 | 15.67 | $15.32 | 107081 |
| 2022-03-28 | 15.81 | $15.32 | 94486 |
| 2022-03-25 | 15.92 | $15.07 | 87878 |
| 2022-03-24 | 16.04 | $15.58 | 49737 |
| 2022-03-23 | 16.12 | $15.56 | 127657 |
| 2022-03-22 | 16.19 | $15.08 | 147824 |
| 2022-03-21 | 16.29 | $15.40 | 168967 |
| 2022-03-18 | 16.38 | $15.26 | 210436 |
| 2022-03-17 | 16.46 | $14.57 | 166024 |
| 2022-03-16 | 16.58 | $14.20 | 256976 |
| 2022-03-15 | 16.67 | $12.42 | 265482 |
| 2022-03-14 | 16.88 | $13.01 | 251239 |
| 2022-03-11 | 17.05 | $14.68 | 191310 |
| 2022-03-10 | 17.13 | $15.87 | 159808 |
| 2022-03-09 | 17.16 | $16.03 | 118256 |
| 2022-03-08 | 17.12 | $15.95 | 281182 |
| 2022-03-07 | 17.02 | $18.18 | 259283 |
| 2022-03-04 | 16.79 | $18.78 | 143157 |
| 2022-03-03 | 16.52 | $18.54 | 188648 |
| 2022-03-02 | 16.25 | $18.48 | 131584 |
| 2022-03-01 | 16.00 | $18.24 | 202544 |
| 2022-02-28 | 15.73 | $17.56 | 174137 |
| 2022-02-25 | 15.48 | $17.43 | 113358 |
| 2022-02-24 | 15.27 | $17.18 | 251832 |
| 2022-02-23 | 15.10 | $16.89 | 170900 |
| 2022-02-22 | 14.95 | $17.19 | 251815 |
| 2022-02-18 | 14.79 | $17.08 | 150439 |
| 2022-02-17 | 14.66 | $17.00 | 189389 |
| 2022-02-16 | 14.54 | $16.80 | 107929 |
| 2022-02-15 | 14.44 | $16.08 | 175033 |
| 2022-02-14 | 14.34 | $16.58 | 188368 |
| 2022-02-11 | 14.23 | $16.55 | 203878 |
| 2022-02-10 | 14.15 | $16.17 | 223097 |
| 2022-02-09 | 14.11 | $16.39 | 238777 |
| 2022-02-08 | 14.07 | $15.27 | 298015 |
| 2022-02-07 | 14.01 | $14.08 | 95184 |
| 2022-02-04 | 14.01 | $13.55 | 63183 |
| 2022-02-03 | 14.00 | $13.28 | 64048 |
| 2022-02-02 | 13.99 | $13.22 | 62527 |
| 2022-02-01 | 14.02 | $13.42 | 80697 |
| 2022-01-31 | 14.05 | $12.87 | 60827 |
| 2022-01-28 | 14.09 | $12.60 | 232901 |
| 2022-01-27 | 14.15 | $13.25 | 174154 |
| 2022-01-26 | 14.16 | $13.73 | 71353 |
| 2022-01-25 | 14.17 | $13.90 | 68102 |
| 2022-01-24 | 14.18 | $14.02 | 157141 |
| 2022-01-21 | 14.21 | $14.40 | 172035 |
| 2022-01-20 | 14.18 | $14.65 | 113826 |
| 2022-01-19 | 14.14 | $14.70 | 97831 |
| 2022-01-18 | 14.05 | $14.23 | 106528 |
| 2022-01-14 | 14.01 | $14.34 | 148327 |
| 2022-01-13 | 13.96 | $14.85 | 220868 |
| 2022-01-12 | 13.85 | $15.45 | 121501 |
| 2022-01-11 | 13.72 | $15.49 | 316182 |
| 2022-01-10 | 13.61 | $14.23 | 144873 |
| 2022-01-07 | 13.58 | $14.02 | 125391 |
| 2022-01-06 | 13.56 | $13.25 | 69473 |
| 2022-01-05 | 13.59 | $13.25 | 177448 |
| 2022-01-04 | 13.61 | $13.70 | 85555 |
| 2022-01-03 | 13.60 | $14.09 | 69235 |
| 2021-12-31 | 13.48 | $13.73 | 63939 |
| 2021-12-30 | 13.39 | $13.70 | 115455 |
| 2021-12-29 | 13.30 | $13.53 | 112255 |
| 2021-12-28 | 13.24 | $13.85 | 89775 |
| 2021-12-27 | 13.16 | $14.20 | 85850 |
| 2021-12-23 | 13.07 | $14.58 | 326196 |
| 2021-12-22 | 12.99 | $13.85 | 71572 |
| 2021-12-21 | 12.95 | $13.74 | 184619 |
| 2021-12-20 | 12.93 | $12.98 | 112987 |
| 2021-12-17 | 12.94 | $13.44 | 84313 |
| 2021-12-16 | 12.92 | $13.32 | 239265 |
| 2021-12-15 | 12.90 | $12.63 | 160523 |
| 2021-12-14 | 12.92 | $12.83 | 149428 |
| 2021-12-13 | 12.94 | $13.24 | 111985 |
| 2021-12-10 | 12.96 | $13.73 | 168971 |
| 2021-12-09 | 12.98 | $13.54 | 117670 |
| 2021-12-08 | 12.95 | $13.95 | 141398 |
| 2021-12-07 | 12.91 | $13.66 | 306568 |
| 2021-12-06 | 12.93 | $13.33 | 553479 |
| 2021-12-03 | 12.94 | $11.81 | 393688 |
| 2021-12-02 | 13.05 | $11.86 | 159049 |
| 2021-12-01 | 13.18 | $11.99 | 208079 |
| 2021-11-30 | 13.29 | $12.33 | 185986 |
| 2021-11-29 | 13.43 | $12.23 | 149423 |
| 2021-11-26 | 13.57 | $12.34 | 115273 |
| 2021-11-24 | 13.73 | $13.08 | 93010 |
| 2021-11-23 | 13.86 | $13.05 | 151868 |
| 2021-11-22 | 14.05 | $13.18 | 264125 |
| 2021-11-19 | 14.27 | $13.21 | 98569 |
| 2021-11-18 | 14.47 | $13.13 | 241437 |
| 2021-11-17 | 14.70 | $12.94 | 199436 |
| 2021-11-16 | 14.95 | $12.91 | 107103 |
| 2021-11-15 | 15.24 | $13.27 | 150579 |
| 2021-11-12 | 15.51 | $13.72 | 208747 |
| 2021-11-11 | 15.72 | $14.04 | 311423 |
| 2021-11-10 | 15.90 | $12.90 | 159744 |
| 2021-11-09 | 16.13 | $13.28 | 227940 |
| 2021-11-08 | 16.34 | $14.00 | 176507 |
| 2021-11-05 | 16.52 | $13.55 | 206262 |
| 2021-11-04 | 16.74 | $14.04 | 191324 |
| 2021-11-03 | 16.98 | $14.33 | 96641 |
| 2021-11-02 | 17.18 | $14.34 | 246168 |
| 2021-11-01 | 17.42 | $15.04 | 169779 |
| 2021-10-29 | 17.58 | $15.00 | 173519 |
| 2021-10-28 | 17.76 | $15.57 | 216113 |
| 2021-10-27 | 17.92 | $15.78 | 208539 |
| 2021-10-26 | 18.04 | $16.80 | 210421 |
| 2021-10-25 | 18.15 | $17.45 | 94809 |
| 2021-10-22 | 18.20 | $17.39 | 97183 |
| 2021-10-21 | 18.27 | $17.65 | 145902 |
| 2021-10-20 | 18.40 | $18.00 | 121037 |
| 2021-10-19 | 18.57 | $18.55 | 151554 |
| 2021-10-18 | 18.66 | $18.69 | 185470 |
| 2021-10-15 | 18.73 | $17.97 | 224315 |
| 2021-10-14 | 18.87 | $17.66 | 123995 |
| 2021-10-13 | 19.04 | $17.57 | 132196 |
| 2021-10-12 | 19.27 | $17.32 | 139099 |
| 2021-10-11 | 19.49 | $17.62 | 179228 |
| 2021-10-08 | 19.78 | $18.01 | 181829 |
| 2021-10-07 | 19.95 | $18.76 | 105980 |
| 2021-10-06 | 20.13 | $18.46 | 129768 |
| 2021-10-05 | 20.23 | $19.18 | 181978 |
| 2021-10-04 | 20.25 | $18.22 | 82609 |
| 2021-10-01 | 20.26 | $18.62 | 57698 |
| 2021-09-30 | 20.23 | $18.69 | 134965 |
| 2021-09-29 | 20.17 | $18.27 | 117039 |
| 2021-09-28 | 20.17 | $18.89 | 160586 |
| 2021-09-27 | 20.10 | $18.49 | 200224 |
| 2021-09-24 | 20.03 | $18.86 | 282784 |
| 2021-09-23 | 19.90 | $20.13 | 329099 |
| 2021-09-22 | 19.69 | $21.39 | 208990 |
| 2021-09-21 | 19.38 | $20.47 | 141138 |
| 2021-09-20 | 19.08 | $19.93 | 260098 |
| 2021-09-17 | 18.79 | $20.78 | 244344 |
| 2021-09-16 | 18.45 | $21.14 | 253068 |
| 2021-09-15 | 18.12 | $22.23 | 268864 |
| 2021-09-14 | 17.73 | $21.72 | 382929 |
| 2021-09-13 | 17.41 | $23.26 | 563050 |
| 2021-09-10 | 17.05 | $21.48 | 348912 |
| 2021-09-09 | 16.77 | $22.41 | 429278 |
| 2021-09-08 | 16.43 | $20.39 | 271561 |
| 2021-09-07 | 16.17 | $19.68 | 235816 |
| 2021-09-03 | 15.94 | $18.30 | 147074 |
| 2021-09-02 | 15.77 | $18.09 | 258599 |
| 2021-09-01 | 15.58 | $17.45 | 308252 |
| 2021-08-31 | 15.43 | $18.27 | 213378 |
| 2021-08-30 | 15.24 | $17.61 | 236377 |
| 2021-08-27 | 15.12 | $16.94 | 167698 |
| 2021-08-26 | 15.03 | $16.32 | 159347 |
| 2021-08-25 | 14.96 | $15.87 | 166457 |
| 2021-08-24 | 14.89 | $15.17 | 190359 |
| 2021-08-23 | 14.85 | $14.55 | 82218 |
| 2021-08-20 | 14.90 | $14.15 | 95458 |
| 2021-08-19 | 14.97 | $14.04 | 124761 |
| 2021-08-18 | 15.06 | $14.45 | 82035 |
| 2021-08-17 | 15.11 | $14.53 | 129795 |
| 2021-08-16 | 15.12 | $15.32 | 109604 |
| 2021-08-13 | 15.11 | $16.04 | 96799 |
| 2021-08-12 | 15.07 | $15.90 | 104060 |
| 2021-08-11 | 15.00 | $15.49 | 150010 |
| 2021-08-10 | 14.95 | $15.31 | 136657 |
| 2021-08-09 | 14.93 | $14.93 | 44016 |
| 2021-08-06 | 14.93 | $14.92 | 79401 |
| 2021-08-05 | 14.94 | $14.40 | 42274 |
| 2021-08-04 | 14.92 | $14.47 | 77051 |
| 2021-08-03 | 14.94 | $14.48 | 127622 |
| 2021-08-02 | 14.94 | $15.16 | 75182 |
| 2021-07-30 | 14.91 | $15.12 | 114808 |
| 2021-07-29 | 14.88 | $14.92 | 121111 |
| 2021-07-28 | 14.88 | $14.52 | 158758 |
| 2021-07-27 | 14.88 | $14.31 | 206373 |
| 2021-07-26 | 14.90 | $15.58 | 93613 |
| 2021-07-23 | 14.88 | $15.51 | 89363 |
| 2021-07-22 | 14.82 | $15.92 | 115652 |
| 2021-07-21 | 14.71 | $15.30 | 68004 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.99
2023-06-29
Close Price
$10.12
Vol: 11528
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.51
Average
12.68
Maximum
19.76
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-06-29 | 10.99 | $10.12 | 11528 |
| 2023-06-28 | 11.09 | $10.68 | 12525 |
| 2023-06-27 | 11.13 | $10.68 | 28022 |
| 2023-06-26 | 11.18 | $10.36 | 11901 |
| 2023-06-23 | 11.26 | $10.45 | 879 |
| 2023-06-22 | 11.35 | $10.80 | 1799 |
| 2023-06-21 | 11.41 | $10.61 | 3924 |
| 2023-06-20 | 11.49 | $10.87 | 1602 |
| 2023-06-16 | 11.55 | $12.25 | 1869 |
| 2023-06-15 | 11.48 | $10.79 | 8642 |
| 2023-06-14 | 11.55 | $11.50 | 819 |
| 2023-06-13 | 11.56 | $11.10 | 648 |
| 2023-06-12 | 11.61 | $10.35 | 1328 |
| 2023-06-09 | 11.74 | $11.42 | 1914 |
| 2023-06-08 | 11.77 | $11.00 | 13652 |
| 2023-06-07 | 11.85 | $10.13 | 1148 |
| 2023-06-06 | 12.04 | $11.00 | 2373 |
| 2023-06-05 | 12.15 | $11.45 | — |
| 2023-06-02 | 12.22 | $11.45 | 4956 |
| 2023-06-01 | 12.30 | $10.70 | 1530 |
| 2023-05-31 | 12.47 | $11.05 | 1742 |
| 2023-05-30 | 12.62 | $11.30 | 1981 |
| 2023-05-26 | 12.76 | $11.00 | 891 |
| 2023-05-25 | 12.94 | $12.20 | 329 |
| 2023-05-24 | 13.02 | $12.20 | 679 |
| 2023-05-23 | 13.10 | $11.50 | 1409 |
| 2023-05-22 | 13.27 | $12.01 | 3281 |
| 2023-05-19 | 13.41 | $11.67 | 2539 |
| 2023-05-18 | 13.59 | $12.10 | 747 |
| 2023-05-17 | 13.75 | $12.60 | 2517 |
| 2023-05-16 | 13.87 | $12.61 | 386 |
| 2023-05-15 | 14.00 | $13.00 | 446 |
| 2023-05-12 | 14.10 | $13.30 | 1868 |
| 2023-05-11 | 14.19 | $13.50 | 1403 |
| 2023-05-10 | 14.26 | $14.70 | 1046 |
| 2023-05-09 | 14.21 | $14.99 | 1228 |
| 2023-05-08 | 14.13 | $14.75 | 1984 |
| 2023-05-05 | 14.07 | $15.20 | 6586 |
| 2023-05-04 | 13.95 | $14.50 | 6523 |
| 2023-05-03 | 13.89 | $14.71 | 3130 |
| 2023-05-02 | 13.80 | $14.60 | 6065 |
| 2023-05-01 | 13.72 | $14.20 | 2734 |
| 2023-04-28 | 13.67 | $14.69 | 5667 |
| 2023-04-27 | 13.56 | $14.00 | 8452 |
| 2023-04-26 | 13.52 | $14.18 | 12180 |
| 2023-04-25 | 13.45 | $13.52 | 608 |
| 2023-04-24 | 13.44 | $13.32 | 512 |
| 2023-04-21 | 13.45 | $14.30 | 1380 |
| 2023-04-20 | 13.36 | $14.20 | 5616 |
| 2023-04-19 | 13.27 | $15.00 | 2992 |
| 2023-04-18 | 13.09 | $15.02 | 30525 |
| 2023-04-17 | 12.89 | $15.38 | 27943 |
| 2023-04-14 | 12.63 | $13.50 | 40979 |
| 2023-04-13 | 12.53 | $13.54 | 22072 |
| 2023-04-12 | 12.43 | $12.84 | 31971 |
| 2023-04-11 | 12.38 | $13.40 | 13710 |
| 2023-04-10 | 12.28 | $12.47 | 4523 |
| 2023-04-06 | 12.26 | $12.50 | 1732 |
| 2023-04-05 | 12.23 | $12.01 | 1549 |
| 2023-04-04 | 12.26 | $12.00 | 593 |
| 2023-04-03 | 12.28 | $11.54 | 3726 |
| 2023-03-31 | 12.36 | $12.74 | 522 |
| 2023-03-30 | 12.32 | $11.33 | 3415 |
| 2023-03-29 | 12.43 | $12.74 | 1275 |
| 2023-03-28 | 12.39 | $12.00 | 6007 |
| 2023-03-27 | 12.43 | $13.50 | 932 |
| 2023-03-24 | 12.32 | $12.70 | 898 |
| 2023-03-23 | 12.28 | $12.80 | 12366 |
| 2023-03-22 | 12.23 | $10.75 | 352 |
| 2023-03-21 | 12.38 | $10.75 | 1355 |
| 2023-03-20 | 12.55 | $12.60 | 4640 |
| 2023-03-17 | 12.55 | $11.83 | 587 |
| 2023-03-16 | 12.62 | $11.54 | 1884 |
| 2023-03-15 | 12.74 | $11.56 | 1302 |
| 2023-03-14 | 12.86 | $13.50 | 264 |
| 2023-03-13 | 12.80 | $11.40 | 639 |
| 2023-03-10 | 12.94 | $11.35 | 366 |
| 2023-03-09 | 13.11 | $13.00 | 921 |
| 2023-03-08 | 13.12 | $13.91 | 2869 |
| 2023-03-07 | 13.04 | $13.18 | 3237 |
| 2023-03-06 | 13.02 | $13.15 | 722 |
| 2023-03-03 | 13.01 | $13.40 | 3816 |
| 2023-03-02 | 12.97 | $13.39 | 2848 |
| 2023-03-01 | 12.93 | $13.98 | 3601 |
| 2023-02-28 | 12.82 | $12.60 | 2444 |
| 2023-02-27 | 12.84 | $12.72 | 562 |
| 2023-02-24 | 12.85 | $12.55 | 1760 |
| 2023-02-23 | 12.88 | $13.50 | 405 |
| 2023-02-22 | 12.82 | $13.33 | 7348 |
| 2023-02-21 | 12.76 | $13.93 | 6841 |
| 2023-02-17 | 12.64 | $12.55 | 359 |
| 2023-02-16 | 12.65 | $12.55 | 494 |
| 2023-02-15 | 12.66 | $12.55 | 792 |
| 2023-02-14 | 12.67 | $13.05 | 1751 |
| 2023-02-13 | 12.63 | $12.55 | 2524 |
| 2023-02-10 | 12.64 | $12.68 | 1025 |
| 2023-02-09 | 12.64 | $12.73 | 1101 |
| 2023-02-08 | 12.63 | $12.55 | 850 |
| 2023-02-07 | 12.64 | $13.55 | 4700 |
| 2023-02-06 | 12.54 | $12.50 | 1381 |
| 2023-02-03 | 12.54 | $13.05 | 3119 |
| 2023-02-02 | 12.49 | $13.60 | 8275 |
| 2023-02-01 | 12.37 | $13.50 | 1163 |
| 2023-01-31 | 12.26 | $13.50 | 2813 |
| 2023-01-30 | 12.12 | $13.00 | 9161 |
| 2023-01-27 | 12.03 | $13.50 | 15332 |
| 2023-01-26 | 11.88 | $12.57 | 6836 |
| 2023-01-25 | 11.81 | $12.90 | 7332 |
| 2023-01-24 | 11.69 | $11.68 | 3822 |
| 2023-01-23 | 11.69 | $12.80 | 6410 |
| 2023-01-20 | 11.57 | $12.96 | 9296 |
| 2023-01-19 | 11.43 | $12.42 | 880 |
| 2023-01-18 | 11.32 | $12.32 | 1220 |
| 2023-01-17 | 11.22 | $12.12 | 2396 |
| 2023-01-13 | 11.12 | $12.49 | 4135 |
| 2023-01-12 | 10.98 | $12.29 | 7464 |
| 2023-01-11 | 10.84 | $12.00 | 14311 |
| 2023-01-10 | 10.72 | $11.90 | 8111 |
| 2023-01-09 | 10.60 | $11.59 | 23072 |
| 2023-01-06 | 10.49 | $10.76 | 355 |
| 2023-01-05 | 10.46 | $10.50 | 2505 |
| 2023-01-04 | 10.46 | $10.60 | 717 |
| 2023-01-03 | 10.45 | $10.62 | 4668 |
| 2022-12-30 | 10.43 | $10.28 | 2454 |
| 2022-12-29 | 10.44 | $10.70 | 9369 |
| 2022-12-28 | 10.42 | $10.86 | 2965 |
| 2022-12-27 | 10.37 | $10.95 | 1725 |
| 2022-12-23 | 10.31 | $11.20 | 2023 |
| 2022-12-22 | 10.21 | $10.05 | 803 |
| 2022-12-21 | 10.23 | $10.50 | 1197 |
| 2022-12-20 | 10.20 | $10.75 | 1286 |
| 2022-12-19 | 10.15 | $10.70 | 1604 |
| 2022-12-16 | 10.09 | $10.45 | 1930 |
| 2022-12-15 | 10.05 | $10.00 | 860 |
| 2022-12-14 | 10.05 | $10.50 | 3929 |
| 2022-12-13 | 10.01 | $10.50 | 1506 |
| 2022-12-12 | 9.96 | $11.05 | 1101 |
| 2022-12-09 | 9.84 | $11.12 | 1924 |
| 2022-12-08 | 9.71 | $10.96 | 16337 |
| 2022-12-07 | 9.57 | $10.45 | 4073 |
| 2022-12-06 | 9.48 | $11.12 | 1497 |
| 2022-12-05 | 9.31 | $11.10 | 6307 |
| 2022-12-02 | 9.12 | $9.81 | 5456 |
| 2022-12-01 | 9.05 | $9.65 | 680 |
| 2022-11-30 | 8.98 | $9.60 | 5919 |
| 2022-11-29 | 8.92 | $10.20 | 5182 |
| 2022-11-28 | 8.78 | $9.00 | 25535 |
| 2022-11-25 | 8.76 | $9.68 | 2394 |
| 2022-11-23 | 8.67 | $9.42 | 1514 |
| 2022-11-22 | 8.59 | $9.45 | 1084 |
| 2022-11-21 | 8.49 | $9.30 | 5889 |
| 2022-11-18 | 8.41 | $9.40 | 6014 |
| 2022-11-17 | 8.31 | $9.52 | 2364 |
| 2022-11-16 | 8.18 | $9.09 | 2573 |
| 2022-11-15 | 8.08 | $9.70 | 10641 |
| 2022-11-14 | 7.91 | $9.40 | 9539 |
| 2022-11-11 | 7.76 | $8.26 | 7871 |
| 2022-11-10 | 7.70 | $8.01 | 8098 |
| 2022-11-09 | 7.67 | $8.18 | 4123 |
| 2022-11-08 | 7.62 | $8.20 | 3884 |
| 2022-11-07 | 7.55 | $8.00 | 6050 |
| 2022-11-04 | 7.51 | $7.07 | 7528 |
| 2022-11-03 | 7.55 | $7.00 | 1042 |
| 2022-11-02 | 7.61 | $7.00 | 2074 |
| 2022-11-01 | 7.68 | $6.89 | 7006 |
| 2022-10-31 | 7.76 | $6.85 | 4180 |
| 2022-10-28 | 7.85 | $6.85 | 2918 |
| 2022-10-27 | 7.96 | $7.30 | 22766 |
| 2022-10-26 | 8.03 | $7.90 | 826804 |
| 2022-10-25 | 8.04 | $6.70 | 4289 |
| 2022-10-24 | 8.18 | $8.20 | 9393 |
| 2022-10-21 | 8.18 | $7.80 | 6470 |
| 2022-10-20 | 8.22 | $7.91 | 3375 |
| 2022-10-19 | 8.26 | $7.93 | 914 |
| 2022-10-18 | 8.29 | $7.82 | 4331 |
| 2022-10-17 | 8.34 | $7.91 | 2433 |
| 2022-10-14 | 8.39 | $7.80 | 7681 |
| 2022-10-13 | 8.45 | $8.36 | 47806 |
| 2022-10-12 | 8.46 | $8.08 | 6494 |
| 2022-10-11 | 8.50 | $8.30 | 1559 |
| 2022-10-10 | 8.52 | $8.29 | 86188 |
| 2022-10-07 | 8.54 | $8.50 | 6992 |
| 2022-10-06 | 8.54 | $8.21 | 1743 |
| 2022-10-05 | 8.58 | $8.48 | 9463 |
| 2022-10-04 | 8.59 | $8.15 | 12148 |
| 2022-10-03 | 8.64 | $7.86 | 4952 |
| 2022-09-30 | 8.72 | $7.83 | 7177 |
| 2022-09-29 | 8.81 | $7.50 | 31880 |
| 2022-09-28 | 8.95 | $7.66 | 36616 |
| 2022-09-27 | 9.09 | $8.20 | 29791 |
| 2022-09-26 | 9.18 | $8.17 | 8613 |
| 2022-09-23 | 9.29 | $8.75 | 45051 |
| 2022-09-22 | 9.34 | $9.40 | 6198 |
| 2022-09-21 | 9.34 | $9.20 | 31421 |
| 2022-09-20 | 9.35 | $9.18 | 5888 |
| 2022-09-19 | 9.37 | $9.16 | 10105 |
| 2022-09-16 | 9.39 | $9.25 | 29068 |
| 2022-09-15 | 9.40 | $9.38 | 16560 |
| 2022-09-14 | 9.41 | $9.98 | 52335 |
| 2022-09-13 | 9.35 | $9.80 | 21048 |
| 2022-09-12 | 9.30 | $10.30 | 24510 |
| 2022-09-09 | 9.19 | $9.86 | 47597 |
| 2022-09-08 | 9.12 | $9.08 | 88888 |
| 2022-09-07 | 9.13 | $9.04 | — |
| 2022-09-06 | 9.14 | $9.04 | — |
| 2022-09-02 | 9.15 | $9.04 | — |
| 2022-09-01 | 9.16 | $9.04 | 32748 |
| 2022-08-31 | 9.17 | $9.10 | 107851 |
| 2022-08-30 | 9.18 | $9.20 | 123206 |
| 2022-08-29 | 9.18 | $9.53 | 119933 |
| 2022-08-26 | 9.14 | $9.58 | 268434 |
| 2022-08-25 | 9.10 | $9.85 | 915092 |
| 2022-08-24 | 9.02 | $9.23 | 315220 |
| 2022-08-23 | 8.99 | $9.24 | 422473 |
| 2022-08-22 | 8.97 | $8.73 | 267774 |
| 2022-08-19 | 8.99 | $8.58 | 211052 |
| 2022-08-18 | 9.04 | $8.71 | 115733 |
| 2022-08-17 | 9.07 | $8.85 | 136077 |
| 2022-08-16 | 9.09 | $8.80 | 143454 |
| 2022-08-15 | 9.12 | $8.86 | 211926 |
| 2022-08-12 | 9.15 | $9.16 | 421653 |
| 2022-08-11 | 9.15 | $9.23 | 59295 |
| 2022-08-10 | 9.14 | $9.14 | 57831 |
| 2022-08-09 | 9.14 | $9.05 | 43242 |
| 2022-08-08 | 9.15 | $8.94 | 64777 |
| 2022-08-05 | 9.17 | $9.07 | 54457 |
| 2022-08-04 | 9.19 | $8.79 | 40810 |
| 2022-08-03 | 9.23 | $8.89 | 82057 |
| 2022-08-02 | 9.26 | $8.91 | 75264 |
| 2022-08-01 | 9.30 | $8.99 | 111777 |
| 2022-07-29 | 9.33 | $9.29 | 42120 |
| 2022-07-28 | 9.34 | $9.37 | 75166 |
| 2022-07-27 | 9.33 | $9.31 | 33445 |
| 2022-07-26 | 9.34 | $9.10 | 94390 |
| 2022-07-25 | 9.36 | $9.20 | 71729 |
| 2022-07-22 | 9.38 | $8.97 | 38818 |
| 2022-07-21 | 9.42 | $9.10 | 44458 |
| 2022-07-20 | 9.45 | $9.13 | 99241 |
| 2022-07-19 | 9.49 | $9.58 | 92238 |
| 2022-07-18 | 9.48 | $9.37 | 98185 |
| 2022-07-15 | 9.49 | $8.85 | 40294 |
| 2022-07-14 | 9.56 | $8.81 | 42642 |
| 2022-07-13 | 9.64 | $9.05 | 67477 |
| 2022-07-12 | 9.70 | $8.96 | 86354 |
| 2022-07-11 | 9.78 | $9.03 | 67980 |
| 2022-07-08 | 9.85 | $9.48 | 78996 |
| 2022-07-07 | 9.89 | $9.50 | 119355 |
| 2022-07-06 | 9.93 | $9.40 | 80051 |
| 2022-07-05 | 9.99 | $9.34 | 93077 |
| 2022-07-01 | 10.06 | $9.54 | 39372 |
| 2022-06-30 | 10.11 | $9.51 | 70997 |
| 2022-06-29 | 10.18 | $9.59 | 39910 |
| 2022-06-28 | 10.24 | $9.83 | 58638 |
| 2022-06-27 | 10.28 | $9.80 | 83522 |
| 2022-06-24 | 10.33 | $9.56 | 67906 |
| 2022-06-23 | 10.42 | $9.23 | 67018 |
| 2022-06-22 | 10.54 | $9.54 | 126420 |
| 2022-06-21 | 10.65 | $10.00 | 38058 |
| 2022-06-17 | 10.71 | $9.72 | 97349 |
| 2022-06-16 | 10.82 | $10.06 | 168719 |
| 2022-06-15 | 10.90 | $10.57 | 69064 |
| 2022-06-14 | 10.93 | $10.22 | 88627 |
| 2022-06-13 | 11.01 | $10.33 | 51187 |
| 2022-06-10 | 11.08 | $10.71 | 50084 |
| 2022-06-09 | 11.12 | $10.93 | 103032 |
| 2022-06-08 | 11.14 | $11.63 | 89836 |
| 2022-06-07 | 11.09 | $11.58 | 46905 |
| 2022-06-06 | 11.03 | $11.52 | 45682 |
| 2022-06-03 | 10.98 | $11.13 | 76198 |
| 2022-06-02 | 10.97 | $11.52 | 116352 |
| 2022-06-01 | 10.91 | $11.20 | 96227 |
| 2022-05-31 | 10.88 | $10.89 | 110273 |
| 2022-05-27 | 10.88 | $10.87 | 101097 |
| 2022-05-26 | 10.88 | $11.05 | 294394 |
| 2022-05-25 | 10.86 | $10.81 | 186817 |
| 2022-05-24 | 10.86 | $10.61 | 99101 |
| 2022-05-23 | 10.89 | $11.22 | 130794 |
| 2022-05-20 | 10.86 | $10.79 | 133027 |
| 2022-05-19 | 10.86 | $10.42 | 82445 |
| 2022-05-18 | 10.91 | $10.01 | 97102 |
| 2022-05-17 | 11.01 | $10.52 | 83333 |
| 2022-05-16 | 11.06 | $10.03 | 66618 |
| 2022-05-13 | 11.16 | $9.83 | 129513 |
| 2022-05-12 | 11.30 | $9.24 | 92445 |
| 2022-05-11 | 11.52 | $9.54 | 86714 |
| 2022-05-10 | 11.73 | $9.47 | 190196 |
| 2022-05-09 | 11.97 | $9.19 | 125248 |
| 2022-05-06 | 12.26 | $9.91 | 131734 |
| 2022-05-05 | 12.51 | $10.62 | 117924 |
| 2022-05-04 | 12.71 | $11.37 | 64823 |
| 2022-05-03 | 12.85 | $11.33 | 94474 |
| 2022-05-02 | 13.01 | $11.31 | 84463 |
| 2022-04-29 | 13.19 | $11.28 | 101309 |
| 2022-04-28 | 13.39 | $11.76 | 84334 |
| 2022-04-27 | 13.56 | $11.60 | 122845 |
| 2022-04-26 | 13.77 | $10.73 | 203173 |
| 2022-04-25 | 14.08 | $11.49 | 206521 |
| 2022-04-22 | 14.36 | $12.88 | 115408 |
| 2022-04-21 | 14.51 | $12.67 | 193108 |
| 2022-04-20 | 14.71 | $13.83 | 96588 |
| 2022-04-19 | 14.80 | $14.85 | 80364 |
| 2022-04-18 | 14.79 | $14.82 | 102177 |
| 2022-04-14 | 14.79 | $15.03 | 67720 |
| 2022-04-13 | 14.77 | $14.75 | 74219 |
| 2022-04-12 | 14.77 | $13.75 | 46440 |
| 2022-04-11 | 14.88 | $13.46 | 80903 |
| 2022-04-08 | 15.02 | $14.53 | 58734 |
| 2022-04-07 | 15.08 | $14.30 | 120875 |
| 2022-04-06 | 15.16 | $14.71 | 81117 |
| 2022-04-05 | 15.21 | $14.53 | 70846 |
| 2022-04-04 | 15.28 | $15.09 | 67155 |
| 2022-04-01 | 15.30 | $15.03 | 66903 |
| 2022-03-31 | 15.32 | $14.47 | 78858 |
| 2022-03-30 | 15.41 | $15.12 | 82842 |
| 2022-03-29 | 15.45 | $15.32 | 107081 |
| 2022-03-28 | 15.46 | $15.32 | 94486 |
| 2022-03-25 | 15.47 | $15.07 | 87878 |
| 2022-03-24 | 15.52 | $15.58 | 49737 |
| 2022-03-23 | 15.51 | $15.56 | 127657 |
| 2022-03-22 | 15.50 | $15.08 | 147824 |
| 2022-03-21 | 15.55 | $15.40 | 168967 |
| 2022-03-18 | 15.56 | $15.26 | 210436 |
| 2022-03-17 | 15.59 | $14.57 | 166024 |
| 2022-03-16 | 15.70 | $14.20 | 256976 |
| 2022-03-15 | 15.86 | $12.42 | 265482 |
| 2022-03-14 | 16.22 | $13.01 | 251239 |
| 2022-03-11 | 16.56 | $14.68 | 191310 |
| 2022-03-10 | 16.76 | $15.87 | 159808 |
| 2022-03-09 | 16.85 | $16.03 | 118256 |
| 2022-03-08 | 16.94 | $15.95 | 281182 |
| 2022-03-07 | 17.04 | $18.18 | 259283 |
| 2022-03-04 | 16.92 | $18.78 | 143157 |
| 2022-03-03 | 16.73 | $18.54 | 188648 |
| 2022-03-02 | 16.54 | $18.48 | 131584 |
| 2022-03-01 | 16.33 | $18.24 | 202544 |
| 2022-02-28 | 16.13 | $17.56 | 174137 |
| 2022-02-25 | 15.98 | $17.43 | 113358 |
| 2022-02-24 | 15.83 | $17.18 | 251832 |
| 2022-02-23 | 15.69 | $16.89 | 170900 |
| 2022-02-22 | 15.56 | $17.19 | 251815 |
| 2022-02-18 | 15.39 | $17.08 | 150439 |
| 2022-02-17 | 15.21 | $17.00 | 189389 |
| 2022-02-16 | 15.03 | $16.80 | 107929 |
| 2022-02-15 | 14.84 | $16.08 | 175033 |
| 2022-02-14 | 14.71 | $16.58 | 188368 |
| 2022-02-11 | 14.51 | $16.55 | 203878 |
| 2022-02-10 | 14.30 | $16.17 | 223097 |
| 2022-02-09 | 14.10 | $16.39 | 238777 |
| 2022-02-08 | 13.86 | $15.27 | 298015 |
| 2022-02-07 | 13.71 | $14.08 | 95184 |
| 2022-02-04 | 13.67 | $13.55 | 63183 |
| 2022-02-03 | 13.68 | $13.28 | 64048 |
| 2022-02-02 | 13.73 | $13.22 | 62527 |
| 2022-02-01 | 13.78 | $13.42 | 80697 |
| 2022-01-31 | 13.82 | $12.87 | 60827 |
| 2022-01-28 | 13.92 | $12.60 | 232901 |
| 2022-01-27 | 14.05 | $13.25 | 174154 |
| 2022-01-26 | 14.14 | $13.73 | 71353 |
| 2022-01-25 | 14.18 | $13.90 | 68102 |
| 2022-01-24 | 14.21 | $14.02 | 157141 |
| 2022-01-21 | 14.23 | $14.40 | 172035 |
| 2022-01-20 | 14.21 | $14.65 | 113826 |
| 2022-01-19 | 14.17 | $14.70 | 97831 |
| 2022-01-18 | 14.11 | $14.23 | 106528 |
| 2022-01-14 | 14.10 | $14.34 | 148327 |
| 2022-01-13 | 14.08 | $14.85 | 220868 |
| 2022-01-12 | 13.99 | $15.45 | 121501 |
| 2022-01-11 | 13.84 | $15.49 | 316182 |
| 2022-01-10 | 13.67 | $14.23 | 144873 |
| 2022-01-07 | 13.61 | $14.02 | 125391 |
| 2022-01-06 | 13.56 | $13.25 | 69473 |
| 2022-01-05 | 13.60 | $13.25 | 177448 |
| 2022-01-04 | 13.63 | $13.70 | 85555 |
| 2022-01-03 | 13.63 | $14.09 | 69235 |
| 2021-12-31 | 13.58 | $13.73 | 63939 |
| 2021-12-30 | 13.56 | $13.70 | 115455 |
| 2021-12-29 | 13.55 | $13.53 | 112255 |
| 2021-12-28 | 13.55 | $13.85 | 89775 |
| 2021-12-27 | 13.52 | $14.20 | 85850 |
| 2021-12-23 | 13.45 | $14.58 | 326196 |
| 2021-12-22 | 13.33 | $13.85 | 71572 |
| 2021-12-21 | 13.27 | $13.74 | 184619 |
| 2021-12-20 | 13.22 | $12.98 | 112987 |
| 2021-12-17 | 13.25 | $13.44 | 84313 |
| 2021-12-16 | 13.23 | $13.32 | 239265 |
| 2021-12-15 | 13.22 | $12.63 | 160523 |
| 2021-12-14 | 13.28 | $12.83 | 149428 |
| 2021-12-13 | 13.33 | $13.24 | 111985 |
| 2021-12-10 | 13.34 | $13.73 | 168971 |
| 2021-12-09 | 13.29 | $13.54 | 117670 |
| 2021-12-08 | 13.27 | $13.95 | 141398 |
| 2021-12-07 | 13.20 | $13.66 | 306568 |
| 2021-12-06 | 13.15 | $13.33 | 553479 |
| 2021-12-03 | 13.13 | $11.81 | 393688 |
| 2021-12-02 | 13.27 | $11.86 | 159049 |
| 2021-12-01 | 13.42 | $11.99 | 208079 |
| 2021-11-30 | 13.57 | $12.33 | 185986 |
| 2021-11-29 | 13.70 | $12.23 | 149423 |
| 2021-11-26 | 13.85 | $12.34 | 115273 |
| 2021-11-24 | 14.01 | $13.08 | 93010 |
| 2021-11-23 | 14.11 | $13.05 | 151868 |
| 2021-11-22 | 14.22 | $13.18 | 264125 |
| 2021-11-19 | 14.33 | $13.21 | 98569 |
| 2021-11-18 | 14.44 | $13.13 | 241437 |
| 2021-11-17 | 14.58 | $12.94 | 199436 |
| 2021-11-16 | 14.76 | $12.91 | 107103 |
| 2021-11-15 | 14.95 | $13.27 | 150579 |
| 2021-11-12 | 15.13 | $13.72 | 208747 |
| 2021-11-11 | 15.27 | $14.04 | 311423 |
| 2021-11-10 | 15.40 | $12.90 | 159744 |
| 2021-11-09 | 15.67 | $13.28 | 227940 |
| 2021-11-08 | 15.92 | $14.00 | 176507 |
| 2021-11-05 | 16.12 | $13.55 | 206262 |
| 2021-11-04 | 16.39 | $14.04 | 191324 |
| 2021-11-03 | 16.64 | $14.33 | 96641 |
| 2021-11-02 | 16.88 | $14.34 | 246168 |
| 2021-11-01 | 17.15 | $15.04 | 169779 |
| 2021-10-29 | 17.37 | $15.00 | 173519 |
| 2021-10-28 | 17.62 | $15.57 | 216113 |
| 2021-10-27 | 17.84 | $15.78 | 208539 |
| 2021-10-26 | 18.05 | $16.80 | 210421 |
| 2021-10-25 | 18.19 | $17.45 | 94809 |
| 2021-10-22 | 18.26 | $17.39 | 97183 |
| 2021-10-21 | 18.35 | $17.65 | 145902 |
| 2021-10-20 | 18.43 | $18.00 | 121037 |
| 2021-10-19 | 18.47 | $18.55 | 151554 |
| 2021-10-18 | 18.47 | $18.69 | 185470 |
| 2021-10-15 | 18.44 | $17.97 | 224315 |
| 2021-10-14 | 18.49 | $17.66 | 123995 |
| 2021-10-13 | 18.58 | $17.57 | 132196 |
| 2021-10-12 | 18.69 | $17.32 | 139099 |
| 2021-10-11 | 18.83 | $17.62 | 179228 |
| 2021-10-08 | 18.96 | $18.01 | 181829 |
| 2021-10-07 | 19.06 | $18.76 | 105980 |
| 2021-10-06 | 19.09 | $18.46 | 129768 |
| 2021-10-05 | 19.15 | $19.18 | 181978 |
| 2021-10-04 | 19.15 | $18.22 | 82609 |
| 2021-10-01 | 19.25 | $18.62 | 57698 |
| 2021-09-30 | 19.32 | $18.69 | 134965 |
| 2021-09-29 | 19.38 | $18.27 | 117039 |
| 2021-09-28 | 19.50 | $18.89 | 160586 |
| 2021-09-27 | 19.56 | $18.49 | 200224 |
| 2021-09-24 | 19.67 | $18.86 | 282784 |
| 2021-09-23 | 19.76 | $20.13 | 329099 |
| 2021-09-22 | 19.72 | $21.39 | 208990 |
| 2021-09-21 | 19.55 | $20.47 | 141138 |
| 2021-09-20 | 19.45 | $19.93 | 260098 |
| 2021-09-17 | 19.40 | $20.78 | 244344 |
| 2021-09-16 | 19.25 | $21.14 | 253068 |
| 2021-09-15 | 19.05 | $22.23 | 268864 |
| 2021-09-14 | 18.72 | $21.72 | 382929 |
| 2021-09-13 | 18.40 | $23.26 | 563050 |
| 2021-09-10 | 17.89 | $21.48 | 348912 |
| 2021-09-09 | 17.51 | $22.41 | 429278 |
| 2021-09-08 | 17.00 | $20.39 | 271561 |
| 2021-09-07 | 16.64 | $19.68 | 235816 |
| 2021-09-03 | 16.32 | $18.30 | 147074 |
| 2021-09-02 | 16.11 | $18.09 | 258599 |
| 2021-09-01 | 15.91 | $17.45 | 308252 |
| 2021-08-31 | 15.74 | $18.27 | 213378 |
| 2021-08-30 | 15.48 | $17.61 | 236377 |
| 2021-08-27 | 15.25 | $16.94 | 167698 |
| 2021-08-26 | 15.08 | $16.32 | 159347 |
| 2021-08-25 | 14.95 | $15.87 | 166457 |
| 2021-08-24 | 14.85 | $15.17 | 190359 |
| 2021-08-23 | 14.81 | $14.55 | 82218 |
| 2021-08-20 | 14.84 | $14.15 | 95458 |
| 2021-08-19 | 14.91 | $14.04 | 124761 |
| 2021-08-18 | 15.01 | $14.45 | 82035 |
| 2021-08-17 | 15.07 | $14.53 | 129795 |
| 2021-08-16 | 15.12 | $15.32 | 109604 |
| 2021-08-13 | 15.10 | $16.04 | 96799 |
| 2021-08-12 | 15.00 | $15.90 | 104060 |
| 2021-08-11 | 14.91 | $15.49 | 150010 |
| 2021-08-10 | 14.85 | $15.31 | 136657 |
| 2021-08-09 | 14.80 | $14.93 | 44016 |
| 2021-08-06 | 14.78 | $14.92 | 79401 |
| 2021-08-05 | 14.77 | $14.40 | 42274 |
| 2021-08-04 | 14.81 | $14.47 | 77051 |
| 2021-08-03 | 14.84 | $14.48 | 127622 |
| 2021-08-02 | 14.88 | $15.16 | 75182 |
| 2021-07-30 | 14.85 | $15.12 | 114808 |
| 2021-07-29 | 14.82 | $14.92 | 121111 |
| 2021-07-28 | 14.81 | $14.52 | 158758 |
| 2021-07-27 | 14.84 | $14.31 | 206373 |
| 2021-07-26 | 14.90 | $15.58 | 93613 |
| 2021-07-23 | 14.83 | $15.51 | 89363 |
| 2021-07-22 | 14.76 | $15.92 | 115652 |
| 2021-07-21 | 14.63 | $15.30 | 68004 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.78
2023-06-29
Close Price
$10.12
Vol: 11528
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.34
Average
12.67
Maximum
20.67
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-06-29 | 10.78 | $10.12 | 11528 |
| 2023-06-28 | 10.86 | $10.68 | 12525 |
| 2023-06-27 | 10.89 | $10.68 | 28022 |
| 2023-06-26 | 10.92 | $10.36 | 11901 |
| 2023-06-23 | 10.98 | $10.45 | 879 |
| 2023-06-22 | 11.05 | $10.80 | 1799 |
| 2023-06-21 | 11.09 | $10.61 | 3924 |
| 2023-06-20 | 11.15 | $10.87 | 1602 |
| 2023-06-16 | 11.19 | $12.25 | 1869 |
| 2023-06-15 | 11.10 | $10.79 | 8642 |
| 2023-06-14 | 11.16 | $11.50 | 819 |
| 2023-06-13 | 11.15 | $11.10 | 648 |
| 2023-06-12 | 11.20 | $10.35 | 1328 |
| 2023-06-09 | 11.32 | $11.42 | 1914 |
| 2023-06-08 | 11.36 | $11.00 | 13652 |
| 2023-06-07 | 11.45 | $10.13 | 1148 |
| 2023-06-06 | 11.65 | $11.00 | 2373 |
| 2023-06-05 | 11.78 | $11.45 | — |
| 2023-06-02 | 11.89 | $11.45 | 4956 |
| 2023-06-01 | 12.01 | $10.70 | 1530 |
| 2023-05-31 | 12.23 | $11.05 | 1742 |
| 2023-05-30 | 12.43 | $11.30 | 1981 |
| 2023-05-26 | 12.61 | $11.00 | 891 |
| 2023-05-25 | 12.85 | $12.20 | 329 |
| 2023-05-24 | 12.97 | $12.20 | 679 |
| 2023-05-23 | 13.11 | $11.50 | 1409 |
| 2023-05-22 | 13.32 | $12.01 | 3281 |
| 2023-05-19 | 13.50 | $11.67 | 2539 |
| 2023-05-18 | 13.71 | $12.10 | 747 |
| 2023-05-17 | 13.90 | $12.60 | 2517 |
| 2023-05-16 | 14.05 | $12.61 | 386 |
| 2023-05-15 | 14.21 | $13.00 | 446 |
| 2023-05-12 | 14.34 | $13.30 | 1868 |
| 2023-05-11 | 14.45 | $13.50 | 1403 |
| 2023-05-10 | 14.53 | $14.70 | 1046 |
| 2023-05-09 | 14.50 | $14.99 | 1228 |
| 2023-05-08 | 14.42 | $14.75 | 1984 |
| 2023-05-05 | 14.37 | $15.20 | 6586 |
| 2023-05-04 | 14.25 | $14.50 | 6523 |
| 2023-05-03 | 14.19 | $14.71 | 3130 |
| 2023-05-02 | 14.10 | $14.60 | 6065 |
| 2023-05-01 | 14.00 | $14.20 | 2734 |
| 2023-04-28 | 13.93 | $14.69 | 5667 |
| 2023-04-27 | 13.81 | $14.00 | 8452 |
| 2023-04-26 | 13.74 | $14.18 | 12180 |
| 2023-04-25 | 13.64 | $13.52 | 608 |
| 2023-04-24 | 13.61 | $13.32 | 512 |
| 2023-04-21 | 13.59 | $14.30 | 1380 |
| 2023-04-20 | 13.47 | $14.20 | 5616 |
| 2023-04-19 | 13.35 | $15.00 | 2992 |
| 2023-04-18 | 13.13 | $15.02 | 30525 |
| 2023-04-17 | 12.89 | $15.38 | 27943 |
| 2023-04-14 | 12.60 | $13.50 | 40979 |
| 2023-04-13 | 12.49 | $13.54 | 22072 |
| 2023-04-12 | 12.36 | $12.84 | 31971 |
| 2023-04-11 | 12.30 | $13.40 | 13710 |
| 2023-04-10 | 12.18 | $12.47 | 4523 |
| 2023-04-06 | 12.14 | $12.50 | 1732 |
| 2023-04-05 | 12.10 | $12.01 | 1549 |
| 2023-04-04 | 12.11 | $12.00 | 593 |
| 2023-04-03 | 12.14 | $11.54 | 3726 |
| 2023-03-31 | 12.21 | $12.74 | 522 |
| 2023-03-30 | 12.17 | $11.33 | 3415 |
| 2023-03-29 | 12.28 | $12.74 | 1275 |
| 2023-03-28 | 12.26 | $12.00 | 6007 |
| 2023-03-27 | 12.31 | $13.50 | 932 |
| 2023-03-24 | 12.21 | $12.70 | 898 |
| 2023-03-23 | 12.20 | $12.80 | 12366 |
| 2023-03-22 | 12.17 | $10.75 | 352 |
| 2023-03-21 | 12.35 | $10.75 | 1355 |
| 2023-03-20 | 12.55 | $12.60 | 4640 |
| 2023-03-17 | 12.57 | $11.83 | 587 |
| 2023-03-16 | 12.67 | $11.54 | 1884 |
| 2023-03-15 | 12.80 | $11.56 | 1302 |
| 2023-03-14 | 12.93 | $13.50 | 264 |
| 2023-03-13 | 12.88 | $11.40 | 639 |
| 2023-03-10 | 13.03 | $11.35 | 366 |
| 2023-03-09 | 13.19 | $13.00 | 921 |
| 2023-03-08 | 13.20 | $13.91 | 2869 |
| 2023-03-07 | 13.11 | $13.18 | 3237 |
| 2023-03-06 | 13.10 | $13.15 | 722 |
| 2023-03-03 | 13.08 | $13.40 | 3816 |
| 2023-03-02 | 13.04 | $13.39 | 2848 |
| 2023-03-01 | 13.00 | $13.98 | 3601 |
| 2023-02-28 | 12.91 | $12.60 | 2444 |
| 2023-02-27 | 12.95 | $12.72 | 562 |
| 2023-02-24 | 12.98 | $12.55 | 1760 |
| 2023-02-23 | 13.02 | $13.50 | 405 |
| 2023-02-22 | 12.98 | $13.33 | 7348 |
| 2023-02-21 | 12.94 | $13.93 | 6841 |
| 2023-02-17 | 12.84 | $12.55 | 359 |
| 2023-02-16 | 12.87 | $12.55 | 494 |
| 2023-02-15 | 12.90 | $12.55 | 792 |
| 2023-02-14 | 12.93 | $13.05 | 1751 |
| 2023-02-13 | 12.91 | $12.55 | 2524 |
| 2023-02-10 | 12.94 | $12.68 | 1025 |
| 2023-02-09 | 12.95 | $12.73 | 1101 |
| 2023-02-08 | 12.95 | $12.55 | 850 |
| 2023-02-07 | 12.97 | $13.55 | 4700 |
| 2023-02-06 | 12.88 | $12.50 | 1381 |
| 2023-02-03 | 12.89 | $13.05 | 3119 |
| 2023-02-02 | 12.83 | $13.60 | 8275 |
| 2023-02-01 | 12.70 | $13.50 | 1163 |
| 2023-01-31 | 12.57 | $13.50 | 2813 |
| 2023-01-30 | 12.42 | $13.00 | 9161 |
| 2023-01-27 | 12.31 | $13.50 | 15332 |
| 2023-01-26 | 12.14 | $12.57 | 6836 |
| 2023-01-25 | 12.05 | $12.90 | 7332 |
| 2023-01-24 | 11.92 | $11.68 | 3822 |
| 2023-01-23 | 11.90 | $12.80 | 6410 |
| 2023-01-20 | 11.77 | $12.96 | 9296 |
| 2023-01-19 | 11.60 | $12.42 | 880 |
| 2023-01-18 | 11.48 | $12.32 | 1220 |
| 2023-01-17 | 11.36 | $12.12 | 2396 |
| 2023-01-13 | 11.25 | $12.49 | 4135 |
| 2023-01-12 | 11.10 | $12.29 | 7464 |
| 2023-01-11 | 10.95 | $12.00 | 14311 |
| 2023-01-10 | 10.83 | $11.90 | 8111 |
| 2023-01-09 | 10.72 | $11.59 | 23072 |
| 2023-01-06 | 10.63 | $10.76 | 355 |
| 2023-01-05 | 10.62 | $10.50 | 2505 |
| 2023-01-04 | 10.63 | $10.60 | 717 |
| 2023-01-03 | 10.64 | $10.62 | 4668 |
| 2022-12-30 | 10.64 | $10.28 | 2454 |
| 2022-12-29 | 10.68 | $10.70 | 9369 |
| 2022-12-28 | 10.66 | $10.86 | 2965 |
| 2022-12-27 | 10.63 | $10.95 | 1725 |
| 2022-12-23 | 10.58 | $11.20 | 2023 |
| 2022-12-22 | 10.50 | $10.05 | 803 |
| 2022-12-21 | 10.53 | $10.50 | 1197 |
| 2022-12-20 | 10.51 | $10.75 | 1286 |
| 2022-12-19 | 10.46 | $10.70 | 1604 |
| 2022-12-16 | 10.40 | $10.45 | 1930 |
| 2022-12-15 | 10.37 | $10.00 | 860 |
| 2022-12-14 | 10.37 | $10.50 | 3929 |
| 2022-12-13 | 10.33 | $10.50 | 1506 |
| 2022-12-12 | 10.27 | $11.05 | 1101 |
| 2022-12-09 | 10.16 | $11.12 | 1924 |
| 2022-12-08 | 10.02 | $10.96 | 16337 |
| 2022-12-07 | 9.88 | $10.45 | 4073 |
| 2022-12-06 | 9.78 | $11.12 | 1497 |
| 2022-12-05 | 9.60 | $11.10 | 6307 |
| 2022-12-02 | 9.41 | $9.81 | 5456 |
| 2022-12-01 | 9.32 | $9.65 | 680 |
| 2022-11-30 | 9.24 | $9.60 | 5919 |
| 2022-11-29 | 9.14 | $10.20 | 5182 |
| 2022-11-28 | 8.98 | $9.00 | 25535 |
| 2022-11-25 | 8.92 | $9.68 | 2394 |
| 2022-11-23 | 8.78 | $9.42 | 1514 |
| 2022-11-22 | 8.66 | $9.45 | 1084 |
| 2022-11-21 | 8.53 | $9.30 | 5889 |
| 2022-11-18 | 8.40 | $9.40 | 6014 |
| 2022-11-17 | 8.26 | $9.52 | 2364 |
| 2022-11-16 | 8.10 | $9.09 | 2573 |
| 2022-11-15 | 7.97 | $9.70 | 10641 |
| 2022-11-14 | 7.78 | $9.40 | 9539 |
| 2022-11-11 | 7.60 | $8.26 | 7871 |
| 2022-11-10 | 7.54 | $8.01 | 8098 |
| 2022-11-09 | 7.50 | $8.18 | 4123 |
| 2022-11-08 | 7.44 | $8.20 | 3884 |
| 2022-11-07 | 7.38 | $8.00 | 6050 |
| 2022-11-04 | 7.34 | $7.07 | 7528 |
| 2022-11-03 | 7.40 | $7.00 | 1042 |
| 2022-11-02 | 7.47 | $7.00 | 2074 |
| 2022-11-01 | 7.55 | $6.89 | 7006 |
| 2022-10-31 | 7.64 | $6.85 | 4180 |
| 2022-10-28 | 7.74 | $6.85 | 2918 |
| 2022-10-27 | 7.85 | $7.30 | 22766 |
| 2022-10-26 | 7.91 | $7.90 | 826804 |
| 2022-10-25 | 7.92 | $6.70 | 4289 |
| 2022-10-24 | 8.04 | $8.20 | 9393 |
| 2022-10-21 | 8.03 | $7.80 | 6470 |
| 2022-10-20 | 8.06 | $7.91 | 3375 |
| 2022-10-19 | 8.08 | $7.93 | 914 |
| 2022-10-18 | 8.11 | $7.82 | 4331 |
| 2022-10-17 | 8.15 | $7.91 | 2433 |
| 2022-10-14 | 8.19 | $7.80 | 7681 |
| 2022-10-13 | 8.25 | $8.36 | 47806 |
| 2022-10-12 | 8.27 | $8.08 | 6494 |
| 2022-10-11 | 8.31 | $8.30 | 1559 |
| 2022-10-10 | 8.35 | $8.29 | 86188 |
| 2022-10-07 | 8.39 | $8.50 | 6992 |
| 2022-10-06 | 8.42 | $8.21 | 1743 |
| 2022-10-05 | 8.48 | $8.48 | 9463 |
| 2022-10-04 | 8.52 | $8.15 | 12148 |
| 2022-10-03 | 8.59 | $7.86 | 4952 |
| 2022-09-30 | 8.70 | $7.83 | 7177 |
| 2022-09-29 | 8.82 | $7.50 | 31880 |
| 2022-09-28 | 8.97 | $7.66 | 36616 |
| 2022-09-27 | 9.12 | $8.20 | 29791 |
| 2022-09-26 | 9.22 | $8.17 | 8613 |
| 2022-09-23 | 9.34 | $8.75 | 45051 |
| 2022-09-22 | 9.40 | $9.40 | 6198 |
| 2022-09-21 | 9.40 | $9.20 | 31421 |
| 2022-09-20 | 9.42 | $9.18 | 5888 |
| 2022-09-19 | 9.43 | $9.16 | 10105 |
| 2022-09-16 | 9.45 | $9.25 | 29068 |
| 2022-09-15 | 9.46 | $9.38 | 16560 |
| 2022-09-14 | 9.45 | $9.98 | 52335 |
| 2022-09-13 | 9.38 | $9.80 | 21048 |
| 2022-09-12 | 9.32 | $10.30 | 24510 |
| 2022-09-09 | 9.21 | $9.86 | 47597 |
| 2022-09-08 | 9.13 | $9.08 | 88888 |
| 2022-09-07 | 9.14 | $9.04 | — |
| 2022-09-06 | 9.14 | $9.04 | — |
| 2022-09-02 | 9.15 | $9.04 | — |
| 2022-09-01 | 9.15 | $9.04 | 32748 |
| 2022-08-31 | 9.16 | $9.10 | 107851 |
| 2022-08-30 | 9.15 | $9.20 | 123206 |
| 2022-08-29 | 9.14 | $9.53 | 119933 |
| 2022-08-26 | 9.09 | $9.58 | 268434 |
| 2022-08-25 | 9.04 | $9.85 | 915092 |
| 2022-08-24 | 8.96 | $9.23 | 315220 |
| 2022-08-23 | 8.93 | $9.24 | 422473 |
| 2022-08-22 | 8.91 | $8.73 | 267774 |
| 2022-08-19 | 8.94 | $8.58 | 211052 |
| 2022-08-18 | 8.98 | $8.71 | 115733 |
| 2022-08-17 | 9.01 | $8.85 | 136077 |
| 2022-08-16 | 9.03 | $8.80 | 143454 |
| 2022-08-15 | 9.06 | $8.86 | 211926 |
| 2022-08-12 | 9.09 | $9.16 | 421653 |
| 2022-08-11 | 9.08 | $9.23 | 59295 |
| 2022-08-10 | 9.07 | $9.14 | 57831 |
| 2022-08-09 | 9.06 | $9.05 | 43242 |
| 2022-08-08 | 9.07 | $8.94 | 64777 |
| 2022-08-05 | 9.08 | $9.07 | 54457 |
| 2022-08-04 | 9.09 | $8.79 | 40810 |
| 2022-08-03 | 9.12 | $8.89 | 82057 |
| 2022-08-02 | 9.15 | $8.91 | 75264 |
| 2022-08-01 | 9.17 | $8.99 | 111777 |
| 2022-07-29 | 9.19 | $9.29 | 42120 |
| 2022-07-28 | 9.19 | $9.37 | 75166 |
| 2022-07-27 | 9.18 | $9.31 | 33445 |
| 2022-07-26 | 9.17 | $9.10 | 94390 |
| 2022-07-25 | 9.19 | $9.20 | 71729 |
| 2022-07-22 | 9.20 | $8.97 | 38818 |
| 2022-07-21 | 9.24 | $9.10 | 44458 |
| 2022-07-20 | 9.26 | $9.13 | 99241 |
| 2022-07-19 | 9.29 | $9.58 | 92238 |
| 2022-07-18 | 9.27 | $9.37 | 98185 |
| 2022-07-15 | 9.28 | $8.85 | 40294 |
| 2022-07-14 | 9.34 | $8.81 | 42642 |
| 2022-07-13 | 9.42 | $9.05 | 67477 |
| 2022-07-12 | 9.48 | $8.96 | 86354 |
| 2022-07-11 | 9.55 | $9.03 | 67980 |
| 2022-07-08 | 9.63 | $9.48 | 78996 |
| 2022-07-07 | 9.67 | $9.50 | 119355 |
| 2022-07-06 | 9.73 | $9.40 | 80051 |
| 2022-07-05 | 9.80 | $9.34 | 93077 |
| 2022-07-01 | 9.88 | $9.54 | 39372 |
| 2022-06-30 | 9.96 | $9.51 | 70997 |
| 2022-06-29 | 10.05 | $9.59 | 39910 |
| 2022-06-28 | 10.14 | $9.83 | 58638 |
| 2022-06-27 | 10.20 | $9.80 | 83522 |
| 2022-06-24 | 10.28 | $9.56 | 67906 |
| 2022-06-23 | 10.39 | $9.23 | 67018 |
| 2022-06-22 | 10.53 | $9.54 | 126420 |
| 2022-06-21 | 10.66 | $10.00 | 38058 |
| 2022-06-17 | 10.74 | $9.72 | 97349 |
| 2022-06-16 | 10.85 | $10.06 | 168719 |
| 2022-06-15 | 10.93 | $10.57 | 69064 |
| 2022-06-14 | 10.96 | $10.22 | 88627 |
| 2022-06-13 | 11.03 | $10.33 | 51187 |
| 2022-06-10 | 11.08 | $10.71 | 50084 |
| 2022-06-09 | 11.08 | $10.93 | 103032 |
| 2022-06-08 | 11.06 | $11.63 | 89836 |
| 2022-06-07 | 10.97 | $11.58 | 46905 |
| 2022-06-06 | 10.86 | $11.52 | 45682 |
| 2022-06-03 | 10.76 | $11.13 | 76198 |
| 2022-06-02 | 10.69 | $11.52 | 116352 |
| 2022-06-01 | 10.58 | $11.20 | 96227 |
| 2022-05-31 | 10.50 | $10.89 | 110273 |
| 2022-05-27 | 10.46 | $10.87 | 101097 |
| 2022-05-26 | 10.41 | $11.05 | 294394 |
| 2022-05-25 | 10.36 | $10.81 | 186817 |
| 2022-05-24 | 10.33 | $10.61 | 99101 |
| 2022-05-23 | 10.32 | $11.22 | 130794 |
| 2022-05-20 | 10.25 | $10.79 | 133027 |
| 2022-05-19 | 10.24 | $10.42 | 82445 |
| 2022-05-18 | 10.27 | $10.01 | 97102 |
| 2022-05-17 | 10.35 | $10.52 | 83333 |
| 2022-05-16 | 10.41 | $10.03 | 66618 |
| 2022-05-13 | 10.54 | $9.83 | 129513 |
| 2022-05-12 | 10.72 | $9.24 | 92445 |
| 2022-05-11 | 10.97 | $9.54 | 86714 |
| 2022-05-10 | 11.22 | $9.47 | 190196 |
| 2022-05-09 | 11.49 | $9.19 | 125248 |
| 2022-05-06 | 11.82 | $9.91 | 131734 |
| 2022-05-05 | 12.09 | $10.62 | 117924 |
| 2022-05-04 | 12.32 | $11.37 | 64823 |
| 2022-05-03 | 12.49 | $11.33 | 94474 |
| 2022-05-02 | 12.69 | $11.31 | 84463 |
| 2022-04-29 | 12.90 | $11.28 | 101309 |
| 2022-04-28 | 13.13 | $11.76 | 84334 |
| 2022-04-27 | 13.34 | $11.60 | 122845 |
| 2022-04-26 | 13.57 | $10.73 | 203173 |
| 2022-04-25 | 13.91 | $11.49 | 206521 |
| 2022-04-22 | 14.19 | $12.88 | 115408 |
| 2022-04-21 | 14.36 | $12.67 | 193108 |
| 2022-04-20 | 14.56 | $13.83 | 96588 |
| 2022-04-19 | 14.65 | $14.85 | 80364 |
| 2022-04-18 | 14.65 | $14.82 | 102177 |
| 2022-04-14 | 14.66 | $15.03 | 67720 |
| 2022-04-13 | 14.64 | $14.75 | 74219 |
| 2022-04-12 | 14.65 | $13.75 | 46440 |
| 2022-04-11 | 14.74 | $13.46 | 80903 |
| 2022-04-08 | 14.86 | $14.53 | 58734 |
| 2022-04-07 | 14.88 | $14.30 | 120875 |
| 2022-04-06 | 14.93 | $14.71 | 81117 |
| 2022-04-05 | 14.95 | $14.53 | 70846 |
| 2022-04-04 | 14.99 | $15.09 | 67155 |
| 2022-04-01 | 14.99 | $15.03 | 66903 |
| 2022-03-31 | 15.01 | $14.47 | 78858 |
| 2022-03-30 | 15.11 | $15.12 | 82842 |
| 2022-03-29 | 15.16 | $15.32 | 107081 |
| 2022-03-28 | 15.21 | $15.32 | 94486 |
| 2022-03-25 | 15.27 | $15.07 | 87878 |
| 2022-03-24 | 15.36 | $15.58 | 49737 |
| 2022-03-23 | 15.41 | $15.56 | 127657 |
| 2022-03-22 | 15.47 | $15.08 | 147824 |
| 2022-03-21 | 15.59 | $15.40 | 168967 |
| 2022-03-18 | 15.68 | $15.26 | 210436 |
| 2022-03-17 | 15.79 | $14.57 | 166024 |
| 2022-03-16 | 15.98 | $14.20 | 256976 |
| 2022-03-15 | 16.22 | $12.42 | 265482 |
| 2022-03-14 | 16.64 | $13.01 | 251239 |
| 2022-03-11 | 17.03 | $14.68 | 191310 |
| 2022-03-10 | 17.26 | $15.87 | 159808 |
| 2022-03-09 | 17.39 | $16.03 | 118256 |
| 2022-03-08 | 17.49 | $15.95 | 281182 |
| 2022-03-07 | 17.59 | $18.18 | 259283 |
| 2022-03-04 | 17.46 | $18.78 | 143157 |
| 2022-03-03 | 17.24 | $18.54 | 188648 |
| 2022-03-02 | 17.03 | $18.48 | 131584 |
| 2022-03-01 | 16.79 | $18.24 | 202544 |
| 2022-02-28 | 16.55 | $17.56 | 174137 |
| 2022-02-25 | 16.35 | $17.43 | 113358 |
| 2022-02-24 | 16.15 | $17.18 | 251832 |
| 2022-02-23 | 15.95 | $16.89 | 170900 |
| 2022-02-22 | 15.76 | $17.19 | 251815 |
| 2022-02-18 | 15.54 | $17.08 | 150439 |
| 2022-02-17 | 15.30 | $17.00 | 189389 |
| 2022-02-16 | 15.07 | $16.80 | 107929 |
| 2022-02-15 | 14.85 | $16.08 | 175033 |
| 2022-02-14 | 14.68 | $16.58 | 188368 |
| 2022-02-11 | 14.46 | $16.55 | 203878 |
| 2022-02-10 | 14.23 | $16.17 | 223097 |
| 2022-02-09 | 14.03 | $16.39 | 238777 |
| 2022-02-08 | 13.81 | $15.27 | 298015 |
| 2022-02-07 | 13.69 | $14.08 | 95184 |
| 2022-02-04 | 13.68 | $13.55 | 63183 |
| 2022-02-03 | 13.73 | $13.28 | 64048 |
| 2022-02-02 | 13.79 | $13.22 | 62527 |
| 2022-02-01 | 13.87 | $13.42 | 80697 |
| 2022-01-31 | 13.93 | $12.87 | 60827 |
| 2022-01-28 | 14.05 | $12.60 | 232901 |
| 2022-01-27 | 14.19 | $13.25 | 174154 |
| 2022-01-26 | 14.28 | $13.73 | 71353 |
| 2022-01-25 | 14.32 | $13.90 | 68102 |
| 2022-01-24 | 14.35 | $14.02 | 157141 |
| 2022-01-21 | 14.37 | $14.40 | 172035 |
| 2022-01-20 | 14.35 | $14.65 | 113826 |
| 2022-01-19 | 14.30 | $14.70 | 97831 |
| 2022-01-18 | 14.24 | $14.23 | 106528 |
| 2022-01-14 | 14.22 | $14.34 | 148327 |
| 2022-01-13 | 14.18 | $14.85 | 220868 |
| 2022-01-12 | 14.09 | $15.45 | 121501 |
| 2022-01-11 | 13.92 | $15.49 | 316182 |
| 2022-01-10 | 13.74 | $14.23 | 144873 |
| 2022-01-07 | 13.68 | $14.02 | 125391 |
| 2022-01-06 | 13.64 | $13.25 | 69473 |
| 2022-01-05 | 13.67 | $13.25 | 177448 |
| 2022-01-04 | 13.70 | $13.70 | 85555 |
| 2022-01-03 | 13.69 | $14.09 | 69235 |
| 2021-12-31 | 13.64 | $13.73 | 63939 |
| 2021-12-30 | 13.60 | $13.70 | 115455 |
| 2021-12-29 | 13.57 | $13.53 | 112255 |
| 2021-12-28 | 13.54 | $13.85 | 89775 |
| 2021-12-27 | 13.47 | $14.20 | 85850 |
| 2021-12-23 | 13.36 | $14.58 | 326196 |
| 2021-12-22 | 13.21 | $13.85 | 71572 |
| 2021-12-21 | 13.13 | $13.74 | 184619 |
| 2021-12-20 | 13.05 | $12.98 | 112987 |
| 2021-12-17 | 13.05 | $13.44 | 84313 |
| 2021-12-16 | 13.00 | $13.32 | 239265 |
| 2021-12-15 | 12.96 | $12.63 | 160523 |
| 2021-12-14 | 12.98 | $12.83 | 149428 |
| 2021-12-13 | 13.00 | $13.24 | 111985 |
| 2021-12-10 | 12.97 | $13.73 | 168971 |
| 2021-12-09 | 12.90 | $13.54 | 117670 |
| 2021-12-08 | 12.84 | $13.95 | 141398 |
| 2021-12-07 | 12.74 | $13.66 | 306568 |
| 2021-12-06 | 12.67 | $13.33 | 553479 |
| 2021-12-03 | 12.64 | $11.81 | 393688 |
| 2021-12-02 | 12.75 | $11.86 | 159049 |
| 2021-12-01 | 12.88 | $11.99 | 208079 |
| 2021-11-30 | 13.00 | $12.33 | 185986 |
| 2021-11-29 | 13.11 | $12.23 | 149423 |
| 2021-11-26 | 13.24 | $12.34 | 115273 |
| 2021-11-24 | 13.37 | $13.08 | 93010 |
| 2021-11-23 | 13.44 | $13.05 | 151868 |
| 2021-11-22 | 13.54 | $13.18 | 264125 |
| 2021-11-19 | 13.64 | $13.21 | 98569 |
| 2021-11-18 | 13.76 | $13.13 | 241437 |
| 2021-11-17 | 13.91 | $12.94 | 199436 |
| 2021-11-16 | 14.10 | $12.91 | 107103 |
| 2021-11-15 | 14.32 | $13.27 | 150579 |
| 2021-11-12 | 14.54 | $13.72 | 208747 |
| 2021-11-11 | 14.73 | $14.04 | 311423 |
| 2021-11-10 | 14.90 | $12.90 | 159744 |
| 2021-11-09 | 15.21 | $13.28 | 227940 |
| 2021-11-08 | 15.50 | $14.00 | 176507 |
| 2021-11-05 | 15.74 | $13.55 | 206262 |
| 2021-11-04 | 16.05 | $14.04 | 191324 |
| 2021-11-03 | 16.33 | $14.33 | 96641 |
| 2021-11-02 | 16.60 | $14.34 | 246168 |
| 2021-11-01 | 16.89 | $15.04 | 169779 |
| 2021-10-29 | 17.13 | $15.00 | 173519 |
| 2021-10-28 | 17.40 | $15.57 | 216113 |
| 2021-10-27 | 17.62 | $15.78 | 208539 |
| 2021-10-26 | 17.84 | $16.80 | 210421 |
| 2021-10-25 | 17.96 | $17.45 | 94809 |
| 2021-10-22 | 18.04 | $17.39 | 97183 |
| 2021-10-21 | 18.12 | $17.65 | 145902 |
| 2021-10-20 | 18.19 | $18.00 | 121037 |
| 2021-10-19 | 18.25 | $18.55 | 151554 |
| 2021-10-18 | 18.26 | $18.69 | 185470 |
| 2021-10-15 | 18.26 | $17.97 | 224315 |
| 2021-10-14 | 18.34 | $17.66 | 123995 |
| 2021-10-13 | 18.48 | $17.57 | 132196 |
| 2021-10-12 | 18.64 | $17.32 | 139099 |
| 2021-10-11 | 18.85 | $17.62 | 179228 |
| 2021-10-08 | 19.05 | $18.01 | 181829 |
| 2021-10-07 | 19.24 | $18.76 | 105980 |
| 2021-10-06 | 19.37 | $18.46 | 129768 |
| 2021-10-05 | 19.53 | $19.18 | 181978 |
| 2021-10-04 | 19.64 | $18.22 | 82609 |
| 2021-10-01 | 19.83 | $18.62 | 57698 |
| 2021-09-30 | 19.98 | $18.69 | 134965 |
| 2021-09-29 | 20.12 | $18.27 | 117039 |
| 2021-09-28 | 20.31 | $18.89 | 160586 |
| 2021-09-27 | 20.42 | $18.49 | 200224 |
| 2021-09-24 | 20.57 | $18.86 | 282784 |
| 2021-09-23 | 20.67 | $20.13 | 329099 |
| 2021-09-22 | 20.62 | $21.39 | 208990 |
| 2021-09-21 | 20.43 | $20.47 | 141138 |
| 2021-09-20 | 20.30 | $19.93 | 260098 |
| 2021-09-17 | 20.19 | $20.78 | 244344 |
| 2021-09-16 | 19.97 | $21.14 | 253068 |
| 2021-09-15 | 19.68 | $22.23 | 268864 |
| 2021-09-14 | 19.25 | $21.72 | 382929 |
| 2021-09-13 | 18.84 | $23.26 | 563050 |
| 2021-09-10 | 18.25 | $21.48 | 348912 |
| 2021-09-09 | 17.80 | $22.41 | 429278 |
| 2021-09-08 | 17.23 | $20.39 | 271561 |
| 2021-09-07 | 16.83 | $19.68 | 235816 |
| 2021-09-03 | 16.48 | $18.30 | 147074 |
| 2021-09-02 | 16.24 | $18.09 | 258599 |
| 2021-09-01 | 16.00 | $17.45 | 308252 |
| 2021-08-31 | 15.80 | $18.27 | 213378 |
| 2021-08-30 | 15.52 | $17.61 | 236377 |
| 2021-08-27 | 15.28 | $16.94 | 167698 |
| 2021-08-26 | 15.10 | $16.32 | 159347 |
| 2021-08-25 | 14.97 | $15.87 | 166457 |
| 2021-08-24 | 14.88 | $15.17 | 190359 |
| 2021-08-23 | 14.84 | $14.55 | 82218 |
| 2021-08-20 | 14.88 | $14.15 | 95458 |
| 2021-08-19 | 14.96 | $14.04 | 124761 |
| 2021-08-18 | 15.05 | $14.45 | 82035 |
| 2021-08-17 | 15.12 | $14.53 | 129795 |
| 2021-08-16 | 15.17 | $15.32 | 109604 |
| 2021-08-13 | 15.15 | $16.04 | 96799 |
| 2021-08-12 | 15.06 | $15.90 | 104060 |
| 2021-08-11 | 14.97 | $15.49 | 150010 |
| 2021-08-10 | 14.92 | $15.31 | 136657 |
| 2021-08-09 | 14.89 | $14.93 | 44016 |
| 2021-08-06 | 14.89 | $14.92 | 79401 |
| 2021-08-05 | 14.89 | $14.40 | 42274 |
| 2021-08-04 | 14.94 | $14.47 | 77051 |
| 2021-08-03 | 14.98 | $14.48 | 127622 |
| 2021-08-02 | 15.03 | $15.16 | 75182 |
| 2021-07-30 | 15.00 | $15.12 | 114808 |
| 2021-07-29 | 14.98 | $14.92 | 121111 |
| 2021-07-28 | 14.97 | $14.52 | 158758 |
| 2021-07-27 | 15.01 | $14.31 | 206373 |
| 2021-07-26 | 15.07 | $15.58 | 93613 |
| 2021-07-23 | 15.00 | $15.51 | 89363 |
| 2021-07-22 | 14.93 | $15.92 | 115652 |
| 2021-07-21 | 14.82 | $15.30 | 68004 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.34
2023-06-29
Close Price
$10.12
Vol: 11528
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.97
Average
12.64
Maximum
21.64
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-06-29 | 10.34 | $10.12 | 11528 |
| 2023-06-28 | 10.46 | $10.68 | 12525 |
| 2023-06-27 | 10.48 | $10.68 | 28022 |
| 2023-06-26 | 10.50 | $10.36 | 11901 |
| 2023-06-23 | 10.60 | $10.45 | 879 |
| 2023-06-22 | 10.71 | $10.80 | 1799 |
| 2023-06-21 | 10.75 | $10.61 | 3924 |
| 2023-06-20 | 10.85 | $10.87 | 1602 |
| 2023-06-16 | 10.92 | $12.25 | 1869 |
| 2023-06-15 | 10.70 | $10.79 | 8642 |
| 2023-06-14 | 10.77 | $11.50 | 819 |
| 2023-06-13 | 10.69 | $11.10 | 648 |
| 2023-06-12 | 10.70 | $10.35 | 1328 |
| 2023-06-09 | 10.87 | $11.42 | 1914 |
| 2023-06-08 | 10.84 | $11.00 | 13652 |
| 2023-06-07 | 10.91 | $10.13 | 1148 |
| 2023-06-06 | 11.17 | $11.00 | 2373 |
| 2023-06-05 | 11.30 | $11.45 | — |
| 2023-06-02 | 11.36 | $11.45 | 4956 |
| 2023-06-01 | 11.43 | $10.70 | 1530 |
| 2023-05-31 | 11.67 | $11.05 | 1742 |
| 2023-05-30 | 11.89 | $11.30 | 1981 |
| 2023-05-26 | 12.09 | $11.00 | 891 |
| 2023-05-25 | 12.39 | $12.20 | 329 |
| 2023-05-24 | 12.49 | $12.20 | 679 |
| 2023-05-23 | 12.60 | $11.50 | 1409 |
| 2023-05-22 | 12.89 | $12.01 | 3281 |
| 2023-05-19 | 13.11 | $11.67 | 2539 |
| 2023-05-18 | 13.45 | $12.10 | 747 |
| 2023-05-17 | 13.75 | $12.60 | 2517 |
| 2023-05-16 | 13.99 | $12.61 | 386 |
| 2023-05-15 | 14.27 | $13.00 | 446 |
| 2023-05-12 | 14.50 | $13.30 | 1868 |
| 2023-05-11 | 14.72 | $13.50 | 1403 |
| 2023-05-10 | 14.92 | $14.70 | 1046 |
| 2023-05-09 | 14.89 | $14.99 | 1228 |
| 2023-05-08 | 14.80 | $14.75 | 1984 |
| 2023-05-05 | 14.74 | $15.20 | 6586 |
| 2023-05-04 | 14.57 | $14.50 | 6523 |
| 2023-05-03 | 14.52 | $14.71 | 3130 |
| 2023-05-02 | 14.42 | $14.60 | 6065 |
| 2023-05-01 | 14.31 | $14.20 | 2734 |
| 2023-04-28 | 14.27 | $14.69 | 5667 |
| 2023-04-27 | 14.12 | $14.00 | 8452 |
| 2023-04-26 | 14.09 | $14.18 | 12180 |
| 2023-04-25 | 14.01 | $13.52 | 608 |
| 2023-04-24 | 14.05 | $13.32 | 512 |
| 2023-04-21 | 14.14 | $14.30 | 1380 |
| 2023-04-20 | 14.04 | $14.20 | 5616 |
| 2023-04-19 | 13.93 | $15.00 | 2992 |
| 2023-04-18 | 13.64 | $15.02 | 30525 |
| 2023-04-17 | 13.29 | $15.38 | 27943 |
| 2023-04-14 | 12.81 | $13.50 | 40979 |
| 2023-04-13 | 12.64 | $13.54 | 22072 |
| 2023-04-12 | 12.44 | $12.84 | 31971 |
| 2023-04-11 | 12.36 | $13.40 | 13710 |
| 2023-04-10 | 12.14 | $12.47 | 4523 |
| 2023-04-06 | 12.09 | $12.50 | 1732 |
| 2023-04-05 | 12.02 | $12.01 | 1549 |
| 2023-04-04 | 12.04 | $12.00 | 593 |
| 2023-04-03 | 12.08 | $11.54 | 3726 |
| 2023-03-31 | 12.21 | $12.74 | 522 |
| 2023-03-30 | 12.11 | $11.33 | 3415 |
| 2023-03-29 | 12.30 | $12.74 | 1275 |
| 2023-03-28 | 12.22 | $12.00 | 6007 |
| 2023-03-27 | 12.29 | $13.50 | 932 |
| 2023-03-24 | 12.05 | $12.70 | 898 |
| 2023-03-23 | 11.94 | $12.80 | 12366 |
| 2023-03-22 | 11.79 | $10.75 | 352 |
| 2023-03-21 | 12.06 | $10.75 | 1355 |
| 2023-03-20 | 12.37 | $12.60 | 4640 |
| 2023-03-17 | 12.34 | $11.83 | 587 |
| 2023-03-16 | 12.47 | $11.54 | 1884 |
| 2023-03-15 | 12.68 | $11.56 | 1302 |
| 2023-03-14 | 12.92 | $13.50 | 264 |
| 2023-03-13 | 12.79 | $11.40 | 639 |
| 2023-03-10 | 13.09 | $11.35 | 366 |
| 2023-03-09 | 13.44 | $13.00 | 921 |
| 2023-03-08 | 13.49 | $13.91 | 2869 |
| 2023-03-07 | 13.37 | $13.18 | 3237 |
| 2023-03-06 | 13.37 | $13.15 | 722 |
| 2023-03-03 | 13.38 | $13.40 | 3816 |
| 2023-03-02 | 13.34 | $13.39 | 2848 |
| 2023-03-01 | 13.29 | $13.98 | 3601 |
| 2023-02-28 | 13.11 | $12.60 | 2444 |
| 2023-02-27 | 13.18 | $12.72 | 562 |
| 2023-02-24 | 13.24 | $12.55 | 1760 |
| 2023-02-23 | 13.35 | $13.50 | 405 |
| 2023-02-22 | 13.27 | $13.33 | 7348 |
| 2023-02-21 | 13.21 | $13.93 | 6841 |
| 2023-02-17 | 13.01 | $12.55 | 359 |
| 2023-02-16 | 13.06 | $12.55 | 494 |
| 2023-02-15 | 13.13 | $12.55 | 792 |
| 2023-02-14 | 13.20 | $13.05 | 1751 |
| 2023-02-13 | 13.18 | $12.55 | 2524 |
| 2023-02-10 | 13.25 | $12.68 | 1025 |
| 2023-02-09 | 13.31 | $12.73 | 1101 |
| 2023-02-08 | 13.36 | $12.55 | 850 |
| 2023-02-07 | 13.45 | $13.55 | 4700 |
| 2023-02-06 | 13.35 | $12.50 | 1381 |
| 2023-02-03 | 13.44 | $13.05 | 3119 |
| 2023-02-02 | 13.43 | $13.60 | 8275 |
| 2023-02-01 | 13.29 | $13.50 | 1163 |
| 2023-01-31 | 13.15 | $13.50 | 2813 |
| 2023-01-30 | 12.99 | $13.00 | 9161 |
| 2023-01-27 | 12.89 | $13.50 | 15332 |
| 2023-01-26 | 12.67 | $12.57 | 6836 |
| 2023-01-25 | 12.61 | $12.90 | 7332 |
| 2023-01-24 | 12.47 | $11.68 | 3822 |
| 2023-01-23 | 12.55 | $12.80 | 6410 |
| 2023-01-20 | 12.41 | $12.96 | 9296 |
| 2023-01-19 | 12.20 | $12.42 | 880 |
| 2023-01-18 | 12.08 | $12.32 | 1220 |
| 2023-01-17 | 11.94 | $12.12 | 2396 |
| 2023-01-13 | 11.83 | $12.49 | 4135 |
| 2023-01-12 | 11.62 | $12.29 | 7464 |
| 2023-01-11 | 11.41 | $12.00 | 14311 |
| 2023-01-10 | 11.23 | $11.90 | 8111 |
| 2023-01-09 | 11.03 | $11.59 | 23072 |
| 2023-01-06 | 10.87 | $10.76 | 355 |
| 2023-01-05 | 10.85 | $10.50 | 2505 |
| 2023-01-04 | 10.88 | $10.60 | 717 |
| 2023-01-03 | 10.90 | $10.62 | 4668 |
| 2022-12-30 | 10.91 | $10.28 | 2454 |
| 2022-12-29 | 10.99 | $10.70 | 9369 |
| 2022-12-28 | 11.00 | $10.86 | 2965 |
| 2022-12-27 | 10.96 | $10.95 | 1725 |
| 2022-12-23 | 10.90 | $11.20 | 2023 |
| 2022-12-22 | 10.78 | $10.05 | 803 |
| 2022-12-21 | 10.87 | $10.50 | 1197 |
| 2022-12-20 | 10.88 | $10.75 | 1286 |
| 2022-12-19 | 10.84 | $10.70 | 1604 |
| 2022-12-16 | 10.80 | $10.45 | 1930 |
| 2022-12-15 | 10.79 | $10.00 | 860 |
| 2022-12-14 | 10.88 | $10.50 | 3929 |
| 2022-12-13 | 10.88 | $10.50 | 1506 |
| 2022-12-12 | 10.87 | $11.05 | 1101 |
| 2022-12-09 | 10.73 | $11.12 | 1924 |
| 2022-12-08 | 10.55 | $10.96 | 16337 |
| 2022-12-07 | 10.38 | $10.45 | 4073 |
| 2022-12-06 | 10.28 | $11.12 | 1497 |
| 2022-12-05 | 10.02 | $11.10 | 6307 |
| 2022-12-02 | 9.72 | $9.81 | 5456 |
| 2022-12-01 | 9.63 | $9.65 | 680 |
| 2022-11-30 | 9.57 | $9.60 | 5919 |
| 2022-11-29 | 9.50 | $10.20 | 5182 |
| 2022-11-28 | 9.29 | $9.00 | 25535 |
| 2022-11-25 | 9.30 | $9.68 | 2394 |
| 2022-11-23 | 9.17 | $9.42 | 1514 |
| 2022-11-22 | 9.06 | $9.45 | 1084 |
| 2022-11-21 | 8.93 | $9.30 | 5889 |
| 2022-11-18 | 8.80 | $9.40 | 6014 |
| 2022-11-17 | 8.64 | $9.52 | 2364 |
| 2022-11-16 | 8.41 | $9.09 | 2573 |
| 2022-11-15 | 8.25 | $9.70 | 10641 |
| 2022-11-14 | 7.92 | $9.40 | 9539 |
| 2022-11-11 | 7.61 | $8.26 | 7871 |
| 2022-11-10 | 7.49 | $8.01 | 8098 |
| 2022-11-09 | 7.40 | $8.18 | 4123 |
| 2022-11-08 | 7.27 | $8.20 | 3884 |
| 2022-11-07 | 7.11 | $8.00 | 6050 |
| 2022-11-04 | 6.97 | $7.07 | 7528 |
| 2022-11-03 | 7.00 | $7.00 | 1042 |
| 2022-11-02 | 7.06 | $7.00 | 2074 |
| 2022-11-01 | 7.13 | $6.89 | 7006 |
| 2022-10-31 | 7.24 | $6.85 | 4180 |
| 2022-10-28 | 7.38 | $6.85 | 2918 |
| 2022-10-27 | 7.54 | $7.30 | 22766 |
| 2022-10-26 | 7.64 | $7.90 | 826804 |
| 2022-10-25 | 7.62 | $6.70 | 4289 |
| 2022-10-24 | 7.86 | $8.20 | 9393 |
| 2022-10-21 | 7.82 | $7.80 | 6470 |
| 2022-10-20 | 7.86 | $7.91 | 3375 |
| 2022-10-19 | 7.89 | $7.93 | 914 |
| 2022-10-18 | 7.92 | $7.82 | 4331 |
| 2022-10-17 | 7.98 | $7.91 | 2433 |
| 2022-10-14 | 8.04 | $7.80 | 7681 |
| 2022-10-13 | 8.12 | $8.36 | 47806 |
| 2022-10-12 | 8.11 | $8.08 | 6494 |
| 2022-10-11 | 8.15 | $8.30 | 1559 |
| 2022-10-10 | 8.15 | $8.29 | 86188 |
| 2022-10-07 | 8.16 | $8.50 | 6992 |
| 2022-10-06 | 8.13 | $8.21 | 1743 |
| 2022-10-05 | 8.16 | $8.48 | 9463 |
| 2022-10-04 | 8.14 | $8.15 | 12148 |
| 2022-10-03 | 8.18 | $7.86 | 4952 |
| 2022-09-30 | 8.30 | $7.83 | 7177 |
| 2022-09-29 | 8.44 | $7.50 | 31880 |
| 2022-09-28 | 8.68 | $7.66 | 36616 |
| 2022-09-27 | 8.92 | $8.20 | 29791 |
| 2022-09-26 | 9.09 | $8.17 | 8613 |
| 2022-09-23 | 9.29 | $8.75 | 45051 |
| 2022-09-22 | 9.41 | $9.40 | 6198 |
| 2022-09-21 | 9.40 | $9.20 | 31421 |
| 2022-09-20 | 9.44 | $9.18 | 5888 |
| 2022-09-19 | 9.48 | $9.16 | 10105 |
| 2022-09-16 | 9.54 | $9.25 | 29068 |
| 2022-09-15 | 9.58 | $9.38 | 16560 |
| 2022-09-14 | 9.61 | $9.98 | 52335 |
| 2022-09-13 | 9.51 | $9.80 | 21048 |
| 2022-09-12 | 9.43 | $10.30 | 24510 |
| 2022-09-09 | 9.23 | $9.86 | 47597 |
| 2022-09-08 | 9.09 | $9.08 | 88888 |
| 2022-09-07 | 9.10 | $9.04 | — |
| 2022-09-06 | 9.12 | $9.04 | — |
| 2022-09-02 | 9.13 | $9.04 | — |
| 2022-09-01 | 9.16 | $9.04 | 32748 |
| 2022-08-31 | 9.18 | $9.10 | 107851 |
| 2022-08-30 | 9.20 | $9.20 | 123206 |
| 2022-08-29 | 9.19 | $9.53 | 119933 |
| 2022-08-26 | 9.12 | $9.58 | 268434 |
| 2022-08-25 | 9.03 | $9.85 | 915092 |
| 2022-08-24 | 8.86 | $9.23 | 315220 |
| 2022-08-23 | 8.80 | $9.24 | 422473 |
| 2022-08-22 | 8.73 | $8.73 | 267774 |
| 2022-08-19 | 8.75 | $8.58 | 211052 |
| 2022-08-18 | 8.81 | $8.71 | 115733 |
| 2022-08-17 | 8.86 | $8.85 | 136077 |
| 2022-08-16 | 8.88 | $8.80 | 143454 |
| 2022-08-15 | 8.92 | $8.86 | 211926 |
| 2022-08-12 | 8.96 | $9.16 | 421653 |
| 2022-08-11 | 8.94 | $9.23 | 59295 |
| 2022-08-10 | 8.90 | $9.14 | 57831 |
| 2022-08-09 | 8.87 | $9.05 | 43242 |
| 2022-08-08 | 8.86 | $8.94 | 64777 |
| 2022-08-05 | 8.88 | $9.07 | 54457 |
| 2022-08-04 | 8.87 | $8.79 | 40810 |
| 2022-08-03 | 8.92 | $8.89 | 82057 |
| 2022-08-02 | 8.95 | $8.91 | 75264 |
| 2022-08-01 | 9.00 | $8.99 | 111777 |
| 2022-07-29 | 9.03 | $9.29 | 42120 |
| 2022-07-28 | 9.01 | $9.37 | 75166 |
| 2022-07-27 | 8.97 | $9.31 | 33445 |
| 2022-07-26 | 8.93 | $9.10 | 94390 |
| 2022-07-25 | 8.94 | $9.20 | 71729 |
| 2022-07-22 | 8.93 | $8.97 | 38818 |
| 2022-07-21 | 8.97 | $9.10 | 44458 |
| 2022-07-20 | 8.99 | $9.13 | 99241 |
| 2022-07-19 | 9.01 | $9.58 | 92238 |
| 2022-07-18 | 8.94 | $9.37 | 98185 |
| 2022-07-15 | 8.90 | $8.85 | 40294 |
| 2022-07-14 | 8.97 | $8.81 | 42642 |
| 2022-07-13 | 9.07 | $9.05 | 67477 |
| 2022-07-12 | 9.13 | $8.96 | 86354 |
| 2022-07-11 | 9.23 | $9.03 | 67980 |
| 2022-07-08 | 9.33 | $9.48 | 78996 |
| 2022-07-07 | 9.35 | $9.50 | 119355 |
| 2022-07-06 | 9.38 | $9.40 | 80051 |
| 2022-07-05 | 9.43 | $9.34 | 93077 |
| 2022-07-01 | 9.51 | $9.54 | 39372 |
| 2022-06-30 | 9.56 | $9.51 | 70997 |
| 2022-06-29 | 9.63 | $9.59 | 39910 |
| 2022-06-28 | 9.70 | $9.83 | 58638 |
| 2022-06-27 | 9.73 | $9.80 | 83522 |
| 2022-06-24 | 9.77 | $9.56 | 67906 |
| 2022-06-23 | 9.87 | $9.23 | 67018 |
| 2022-06-22 | 10.07 | $9.54 | 126420 |
| 2022-06-21 | 10.23 | $10.00 | 38058 |
| 2022-06-17 | 10.32 | $9.72 | 97349 |
| 2022-06-16 | 10.49 | $10.06 | 168719 |
| 2022-06-15 | 10.61 | $10.57 | 69064 |
| 2022-06-14 | 10.65 | $10.22 | 88627 |
| 2022-06-13 | 10.77 | $10.33 | 51187 |
| 2022-06-10 | 10.89 | $10.71 | 50084 |
| 2022-06-09 | 10.94 | $10.93 | 103032 |
| 2022-06-08 | 10.96 | $11.63 | 89836 |
| 2022-06-07 | 10.84 | $11.58 | 46905 |
| 2022-06-06 | 10.71 | $11.52 | 45682 |
| 2022-06-03 | 10.58 | $11.13 | 76198 |
| 2022-06-02 | 10.50 | $11.52 | 116352 |
| 2022-06-01 | 10.34 | $11.20 | 96227 |
| 2022-05-31 | 10.22 | $10.89 | 110273 |
| 2022-05-27 | 10.14 | $10.87 | 101097 |
| 2022-05-26 | 10.07 | $11.05 | 294394 |
| 2022-05-25 | 9.95 | $10.81 | 186817 |
| 2022-05-24 | 9.86 | $10.61 | 99101 |
| 2022-05-23 | 9.81 | $11.22 | 130794 |
| 2022-05-20 | 9.63 | $10.79 | 133027 |
| 2022-05-19 | 9.51 | $10.42 | 82445 |
| 2022-05-18 | 9.46 | $10.01 | 97102 |
| 2022-05-17 | 9.50 | $10.52 | 83333 |
| 2022-05-16 | 9.44 | $10.03 | 66618 |
| 2022-05-13 | 9.49 | $9.83 | 129513 |
| 2022-05-12 | 9.59 | $9.24 | 92445 |
| 2022-05-11 | 9.85 | $9.54 | 86714 |
| 2022-05-10 | 10.09 | $9.47 | 190196 |
| 2022-05-09 | 10.39 | $9.19 | 125248 |
| 2022-05-06 | 10.81 | $9.91 | 131734 |
| 2022-05-05 | 11.15 | $10.62 | 117924 |
| 2022-05-04 | 11.41 | $11.37 | 64823 |
| 2022-05-03 | 11.55 | $11.33 | 94474 |
| 2022-05-02 | 11.73 | $11.31 | 84463 |
| 2022-04-29 | 11.96 | $11.28 | 101309 |
| 2022-04-28 | 12.23 | $11.76 | 84334 |
| 2022-04-27 | 12.45 | $11.60 | 122845 |
| 2022-04-26 | 12.74 | $10.73 | 203173 |
| 2022-04-25 | 13.28 | $11.49 | 206521 |
| 2022-04-22 | 13.74 | $12.88 | 115408 |
| 2022-04-21 | 13.98 | $12.67 | 193108 |
| 2022-04-20 | 14.32 | $13.83 | 96588 |
| 2022-04-19 | 14.46 | $14.85 | 80364 |
| 2022-04-18 | 14.41 | $14.82 | 102177 |
| 2022-04-14 | 14.37 | $15.03 | 67720 |
| 2022-04-13 | 14.27 | $14.75 | 74219 |
| 2022-04-12 | 14.22 | $13.75 | 46440 |
| 2022-04-11 | 14.38 | $13.46 | 80903 |
| 2022-04-08 | 14.63 | $14.53 | 58734 |
| 2022-04-07 | 14.69 | $14.30 | 120875 |
| 2022-04-06 | 14.81 | $14.71 | 81117 |
| 2022-04-05 | 14.87 | $14.53 | 70846 |
| 2022-04-04 | 14.97 | $15.09 | 67155 |
| 2022-04-01 | 14.98 | $15.03 | 66903 |
| 2022-03-31 | 15.00 | $14.47 | 78858 |
| 2022-03-30 | 15.15 | $15.12 | 82842 |
| 2022-03-29 | 15.19 | $15.32 | 107081 |
| 2022-03-28 | 15.18 | $15.32 | 94486 |
| 2022-03-25 | 15.18 | $15.07 | 87878 |
| 2022-03-24 | 15.24 | $15.58 | 49737 |
| 2022-03-23 | 15.20 | $15.56 | 127657 |
| 2022-03-22 | 15.15 | $15.08 | 147824 |
| 2022-03-21 | 15.20 | $15.40 | 168967 |
| 2022-03-18 | 15.20 | $15.26 | 210436 |
| 2022-03-17 | 15.23 | $14.57 | 166024 |
| 2022-03-16 | 15.40 | $14.20 | 256976 |
| 2022-03-15 | 15.69 | $12.42 | 265482 |
| 2022-03-14 | 16.39 | $13.01 | 251239 |
| 2022-03-11 | 17.09 | $14.68 | 191310 |
| 2022-03-10 | 17.54 | $15.87 | 159808 |
| 2022-03-09 | 17.81 | $16.03 | 118256 |
| 2022-03-08 | 18.08 | $15.95 | 281182 |
| 2022-03-07 | 18.41 | $18.18 | 259283 |
| 2022-03-04 | 18.31 | $18.78 | 143157 |
| 2022-03-03 | 18.07 | $18.54 | 188648 |
| 2022-03-02 | 17.83 | $18.48 | 131584 |
| 2022-03-01 | 17.56 | $18.24 | 202544 |
| 2022-02-28 | 17.29 | $17.56 | 174137 |
| 2022-02-25 | 17.11 | $17.43 | 113358 |
| 2022-02-24 | 16.92 | $17.18 | 251832 |
| 2022-02-23 | 16.75 | $16.89 | 170900 |
| 2022-02-22 | 16.61 | $17.19 | 251815 |
| 2022-02-18 | 16.38 | $17.08 | 150439 |
| 2022-02-17 | 16.12 | $17.00 | 189389 |
| 2022-02-16 | 15.84 | $16.80 | 107929 |
| 2022-02-15 | 15.56 | $16.08 | 175033 |
| 2022-02-14 | 15.37 | $16.58 | 188368 |
| 2022-02-11 | 15.05 | $16.55 | 203878 |
| 2022-02-10 | 14.67 | $16.17 | 223097 |
| 2022-02-09 | 14.32 | $16.39 | 238777 |
| 2022-02-08 | 13.86 | $15.27 | 298015 |
| 2022-02-07 | 13.56 | $14.08 | 95184 |
| 2022-02-04 | 13.47 | $13.55 | 63183 |
| 2022-02-03 | 13.47 | $13.28 | 64048 |
| 2022-02-02 | 13.54 | $13.22 | 62527 |
| 2022-02-01 | 13.62 | $13.42 | 80697 |
| 2022-01-31 | 13.68 | $12.87 | 60827 |
| 2022-01-28 | 13.87 | $12.60 | 232901 |
| 2022-01-27 | 14.14 | $13.25 | 174154 |
| 2022-01-26 | 14.32 | $13.73 | 71353 |
| 2022-01-25 | 14.42 | $13.90 | 68102 |
| 2022-01-24 | 14.51 | $14.02 | 157141 |
| 2022-01-21 | 14.58 | $14.40 | 172035 |
| 2022-01-20 | 14.58 | $14.65 | 113826 |
| 2022-01-19 | 14.53 | $14.70 | 97831 |
| 2022-01-18 | 14.46 | $14.23 | 106528 |
| 2022-01-14 | 14.47 | $14.34 | 148327 |
| 2022-01-13 | 14.46 | $14.85 | 220868 |
| 2022-01-12 | 14.33 | $15.45 | 121501 |
| 2022-01-11 | 14.06 | $15.49 | 316182 |
| 2022-01-10 | 13.74 | $14.23 | 144873 |
| 2022-01-07 | 13.63 | $14.02 | 125391 |
| 2022-01-06 | 13.54 | $13.25 | 69473 |
| 2022-01-05 | 13.61 | $13.25 | 177448 |
| 2022-01-04 | 13.68 | $13.70 | 85555 |
| 2022-01-03 | 13.67 | $14.09 | 69235 |
| 2021-12-31 | 13.58 | $13.73 | 63939 |
| 2021-12-30 | 13.55 | $13.70 | 115455 |
| 2021-12-29 | 13.52 | $13.53 | 112255 |
| 2021-12-28 | 13.52 | $13.85 | 89775 |
| 2021-12-27 | 13.45 | $14.20 | 85850 |
| 2021-12-23 | 13.30 | $14.58 | 326196 |
| 2021-12-22 | 13.04 | $13.85 | 71572 |
| 2021-12-21 | 12.90 | $13.74 | 184619 |
| 2021-12-20 | 12.77 | $12.98 | 112987 |
| 2021-12-17 | 12.77 | $13.44 | 84313 |
| 2021-12-16 | 12.68 | $13.32 | 239265 |
| 2021-12-15 | 12.60 | $12.63 | 160523 |
| 2021-12-14 | 12.66 | $12.83 | 149428 |
| 2021-12-13 | 12.69 | $13.24 | 111985 |
| 2021-12-10 | 12.64 | $13.73 | 168971 |
| 2021-12-09 | 12.48 | $13.54 | 117670 |
| 2021-12-08 | 12.35 | $13.95 | 141398 |
| 2021-12-07 | 12.10 | $13.66 | 306568 |
| 2021-12-06 | 11.89 | $13.33 | 553479 |
| 2021-12-03 | 11.72 | $11.81 | 393688 |
| 2021-12-02 | 11.85 | $11.86 | 159049 |
| 2021-12-01 | 12.00 | $11.99 | 208079 |
| 2021-11-30 | 12.15 | $12.33 | 185986 |
| 2021-11-29 | 12.26 | $12.23 | 149423 |
| 2021-11-26 | 12.42 | $12.34 | 115273 |
| 2021-11-24 | 12.58 | $13.08 | 93010 |
| 2021-11-23 | 12.63 | $13.05 | 151868 |
| 2021-11-22 | 12.70 | $13.18 | 264125 |
| 2021-11-19 | 12.76 | $13.21 | 98569 |
| 2021-11-18 | 12.83 | $13.13 | 241437 |
| 2021-11-17 | 12.93 | $12.94 | 199436 |
| 2021-11-16 | 13.10 | $12.91 | 107103 |
| 2021-11-15 | 13.32 | $13.27 | 150579 |
| 2021-11-12 | 13.50 | $13.72 | 208747 |
| 2021-11-11 | 13.62 | $14.04 | 311423 |
| 2021-11-10 | 13.71 | $12.90 | 159744 |
| 2021-11-09 | 14.06 | $13.28 | 227940 |
| 2021-11-08 | 14.39 | $14.00 | 176507 |
| 2021-11-05 | 14.64 | $13.55 | 206262 |
| 2021-11-04 | 15.02 | $14.04 | 191324 |
| 2021-11-03 | 15.37 | $14.33 | 96641 |
| 2021-11-02 | 15.72 | $14.34 | 246168 |
| 2021-11-01 | 16.14 | $15.04 | 169779 |
| 2021-10-29 | 16.48 | $15.00 | 173519 |
| 2021-10-28 | 16.88 | $15.57 | 216113 |
| 2021-10-27 | 17.23 | $15.78 | 208539 |
| 2021-10-26 | 17.60 | $16.80 | 210421 |
| 2021-10-25 | 17.82 | $17.45 | 94809 |
| 2021-10-22 | 17.94 | $17.39 | 97183 |
| 2021-10-21 | 18.09 | $17.65 | 145902 |
| 2021-10-20 | 18.21 | $18.00 | 121037 |
| 2021-10-19 | 18.27 | $18.55 | 151554 |
| 2021-10-18 | 18.24 | $18.69 | 185470 |
| 2021-10-15 | 18.16 | $17.97 | 224315 |
| 2021-10-14 | 18.23 | $17.66 | 123995 |
| 2021-10-13 | 18.38 | $17.57 | 132196 |
| 2021-10-12 | 18.57 | $17.32 | 139099 |
| 2021-10-11 | 18.85 | $17.62 | 179228 |
| 2021-10-08 | 19.11 | $18.01 | 181829 |
| 2021-10-07 | 19.32 | $18.76 | 105980 |
| 2021-10-06 | 19.41 | $18.46 | 129768 |
| 2021-10-05 | 19.58 | $19.18 | 181978 |
| 2021-10-04 | 19.62 | $18.22 | 82609 |
| 2021-10-01 | 19.86 | $18.62 | 57698 |
| 2021-09-30 | 20.06 | $18.69 | 134965 |
| 2021-09-29 | 20.27 | $18.27 | 117039 |
| 2021-09-28 | 20.60 | $18.89 | 160586 |
| 2021-09-27 | 20.84 | $18.49 | 200224 |
| 2021-09-24 | 21.20 | $18.86 | 282784 |
| 2021-09-23 | 21.54 | $20.13 | 329099 |
| 2021-09-22 | 21.64 | $21.39 | 208990 |
| 2021-09-21 | 21.50 | $20.47 | 141138 |
| 2021-09-20 | 21.51 | $19.93 | 260098 |
| 2021-09-17 | 21.62 | $20.78 | 244344 |
| 2021-09-16 | 21.56 | $21.14 | 253068 |
| 2021-09-15 | 21.41 | $22.23 | 268864 |
| 2021-09-14 | 20.99 | $21.72 | 382929 |
| 2021-09-13 | 20.60 | $23.26 | 563050 |
| 2021-09-10 | 19.81 | $21.48 | 348912 |
| 2021-09-09 | 19.25 | $22.41 | 429278 |
| 2021-09-08 | 18.40 | $20.39 | 271561 |
| 2021-09-07 | 17.84 | $19.68 | 235816 |
| 2021-09-03 | 17.32 | $18.30 | 147074 |
| 2021-09-02 | 17.01 | $18.09 | 258599 |
| 2021-09-01 | 16.69 | $17.45 | 308252 |
| 2021-08-31 | 16.45 | $18.27 | 213378 |
| 2021-08-30 | 15.99 | $17.61 | 236377 |
| 2021-08-27 | 15.60 | $16.94 | 167698 |
| 2021-08-26 | 15.28 | $16.32 | 159347 |
| 2021-08-25 | 15.04 | $15.87 | 166457 |
| 2021-08-24 | 14.85 | $15.17 | 190359 |
| 2021-08-23 | 14.79 | $14.55 | 82218 |
| 2021-08-20 | 14.84 | $14.15 | 95458 |
| 2021-08-19 | 14.98 | $14.04 | 124761 |
| 2021-08-18 | 15.18 | $14.45 | 82035 |
| 2021-08-17 | 15.31 | $14.53 | 129795 |
| 2021-08-16 | 15.45 | $15.32 | 109604 |
| 2021-08-13 | 15.44 | $16.04 | 96799 |
| 2021-08-12 | 15.28 | $15.90 | 104060 |
| 2021-08-11 | 15.12 | $15.49 | 150010 |
| 2021-08-10 | 15.02 | $15.31 | 136657 |
| 2021-08-09 | 14.94 | $14.93 | 44016 |
| 2021-08-06 | 14.93 | $14.92 | 79401 |
| 2021-08-05 | 14.91 | $14.40 | 42274 |
| 2021-08-04 | 15.01 | $14.47 | 77051 |
| 2021-08-03 | 15.10 | $14.48 | 127622 |
| 2021-08-02 | 15.20 | $15.16 | 75182 |
| 2021-07-30 | 15.18 | $15.12 | 114808 |
| 2021-07-29 | 15.15 | $14.92 | 121111 |
| 2021-07-28 | 15.17 | $14.52 | 158758 |
| 2021-07-27 | 15.27 | $14.31 | 206373 |
| 2021-07-26 | 15.42 | $15.58 | 93613 |
| 2021-07-23 | 15.33 | $15.51 | 89363 |
| 2021-07-22 | 15.24 | $15.92 | 115652 |
| 2021-07-21 | 15.05 | $15.30 | 68004 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.33
2023-06-29
Close Price
$10.12
Vol: 11528
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.85
Average
12.62
Maximum
22.58
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-06-29 | 10.33 | $10.12 | 11528 |
| 2023-06-28 | 10.47 | $10.68 | 12525 |
| 2023-06-27 | 10.47 | $10.68 | 28022 |
| 2023-06-26 | 10.47 | $10.36 | 11901 |
| 2023-06-23 | 10.58 | $10.45 | 879 |
| 2023-06-22 | 10.70 | $10.80 | 1799 |
| 2023-06-21 | 10.73 | $10.61 | 3924 |
| 2023-06-20 | 10.85 | $10.87 | 1602 |
| 2023-06-16 | 10.91 | $12.25 | 1869 |
| 2023-06-15 | 10.55 | $10.79 | 8642 |
| 2023-06-14 | 10.59 | $11.50 | 819 |
| 2023-06-13 | 10.42 | $11.10 | 648 |
| 2023-06-12 | 10.36 | $10.35 | 1328 |
| 2023-06-09 | 10.53 | $11.42 | 1914 |
| 2023-06-08 | 10.41 | $11.00 | 13652 |
| 2023-06-07 | 10.41 | $10.13 | 1148 |
| 2023-06-06 | 10.71 | $11.00 | 2373 |
| 2023-06-05 | 10.80 | $11.45 | — |
| 2023-06-02 | 10.79 | $11.45 | 4956 |
| 2023-06-01 | 10.79 | $10.70 | 1530 |
| 2023-05-31 | 11.05 | $11.05 | 1742 |
| 2023-05-30 | 11.26 | $11.30 | 1981 |
| 2023-05-26 | 11.46 | $11.00 | 891 |
| 2023-05-25 | 11.81 | $12.20 | 329 |
| 2023-05-24 | 11.86 | $12.20 | 679 |
| 2023-05-23 | 11.94 | $11.50 | 1409 |
| 2023-05-22 | 12.27 | $12.01 | 3281 |
| 2023-05-19 | 12.53 | $11.67 | 2539 |
| 2023-05-18 | 12.95 | $12.10 | 747 |
| 2023-05-17 | 13.34 | $12.60 | 2517 |
| 2023-05-16 | 13.66 | $12.61 | 386 |
| 2023-05-15 | 14.05 | $13.00 | 446 |
| 2023-05-12 | 14.40 | $13.30 | 1868 |
| 2023-05-11 | 14.72 | $13.50 | 1403 |
| 2023-05-10 | 15.05 | $14.70 | 1046 |
| 2023-05-09 | 15.07 | $14.99 | 1228 |
| 2023-05-08 | 14.98 | $14.75 | 1984 |
| 2023-05-05 | 14.95 | $15.20 | 6586 |
| 2023-05-04 | 14.75 | $14.50 | 6523 |
| 2023-05-03 | 14.73 | $14.71 | 3130 |
| 2023-05-02 | 14.63 | $14.60 | 6065 |
| 2023-05-01 | 14.53 | $14.20 | 2734 |
| 2023-04-28 | 14.52 | $14.69 | 5667 |
| 2023-04-27 | 14.35 | $14.00 | 8452 |
| 2023-04-26 | 14.36 | $14.18 | 12180 |
| 2023-04-25 | 14.30 | $13.52 | 608 |
| 2023-04-24 | 14.42 | $13.32 | 512 |
| 2023-04-21 | 14.63 | $14.30 | 1380 |
| 2023-04-20 | 14.55 | $14.20 | 5616 |
| 2023-04-19 | 14.49 | $15.00 | 2992 |
| 2023-04-18 | 14.14 | $15.02 | 30525 |
| 2023-04-17 | 13.70 | $15.38 | 27943 |
| 2023-04-14 | 13.04 | $13.50 | 40979 |
| 2023-04-13 | 12.83 | $13.54 | 22072 |
| 2023-04-12 | 12.55 | $12.84 | 31971 |
| 2023-04-11 | 12.43 | $13.40 | 13710 |
| 2023-04-10 | 12.12 | $12.47 | 4523 |
| 2023-04-06 | 12.02 | $12.50 | 1732 |
| 2023-04-05 | 11.91 | $12.01 | 1549 |
| 2023-04-04 | 11.92 | $12.00 | 593 |
| 2023-04-03 | 11.94 | $11.54 | 3726 |
| 2023-03-31 | 12.12 | $12.74 | 522 |
| 2023-03-30 | 11.96 | $11.33 | 3415 |
| 2023-03-29 | 12.21 | $12.74 | 1275 |
| 2023-03-28 | 12.08 | $12.00 | 6007 |
| 2023-03-27 | 12.15 | $13.50 | 932 |
| 2023-03-24 | 11.77 | $12.70 | 898 |
| 2023-03-23 | 11.56 | $12.80 | 12366 |
| 2023-03-22 | 11.28 | $10.75 | 352 |
| 2023-03-21 | 11.61 | $10.75 | 1355 |
| 2023-03-20 | 12.00 | $12.60 | 4640 |
| 2023-03-17 | 11.91 | $11.83 | 587 |
| 2023-03-16 | 12.05 | $11.54 | 1884 |
| 2023-03-15 | 12.32 | $11.56 | 1302 |
| 2023-03-14 | 12.64 | $13.50 | 264 |
| 2023-03-13 | 12.42 | $11.40 | 639 |
| 2023-03-10 | 12.82 | $11.35 | 366 |
| 2023-03-09 | 13.32 | $13.00 | 921 |
| 2023-03-08 | 13.42 | $13.91 | 2869 |
| 2023-03-07 | 13.24 | $13.18 | 3237 |
| 2023-03-06 | 13.25 | $13.15 | 722 |
| 2023-03-03 | 13.27 | $13.40 | 3816 |
| 2023-03-02 | 13.21 | $13.39 | 2848 |
| 2023-03-01 | 13.14 | $13.98 | 3601 |
| 2023-02-28 | 12.87 | $12.60 | 2444 |
| 2023-02-27 | 12.98 | $12.72 | 562 |
| 2023-02-24 | 13.06 | $12.55 | 1760 |
| 2023-02-23 | 13.22 | $13.50 | 405 |
| 2023-02-22 | 13.11 | $13.33 | 7348 |
| 2023-02-21 | 13.03 | $13.93 | 6841 |
| 2023-02-17 | 12.73 | $12.55 | 359 |
| 2023-02-16 | 12.81 | $12.55 | 494 |
| 2023-02-15 | 12.90 | $12.55 | 792 |
| 2023-02-14 | 13.01 | $13.05 | 1751 |
| 2023-02-13 | 12.99 | $12.55 | 2524 |
| 2023-02-10 | 13.11 | $12.68 | 1025 |
| 2023-02-09 | 13.21 | $12.73 | 1101 |
| 2023-02-08 | 13.31 | $12.55 | 850 |
| 2023-02-07 | 13.48 | $13.55 | 4700 |
| 2023-02-06 | 13.37 | $12.50 | 1381 |
| 2023-02-03 | 13.55 | $13.05 | 3119 |
| 2023-02-02 | 13.60 | $13.60 | 8275 |
| 2023-02-01 | 13.46 | $13.50 | 1163 |
| 2023-01-31 | 13.32 | $13.50 | 2813 |
| 2023-01-30 | 13.13 | $13.00 | 9161 |
| 2023-01-27 | 13.05 | $13.50 | 15332 |
| 2023-01-26 | 12.78 | $12.57 | 6836 |
| 2023-01-25 | 12.74 | $12.90 | 7332 |
| 2023-01-24 | 12.58 | $11.68 | 3822 |
| 2023-01-23 | 12.76 | $12.80 | 6410 |
| 2023-01-20 | 12.61 | $12.96 | 9296 |
| 2023-01-19 | 12.37 | $12.42 | 880 |
| 2023-01-18 | 12.24 | $12.32 | 1220 |
| 2023-01-17 | 12.10 | $12.12 | 2396 |
| 2023-01-13 | 11.99 | $12.49 | 4135 |
| 2023-01-12 | 11.72 | $12.29 | 7464 |
| 2023-01-11 | 11.45 | $12.00 | 14311 |
| 2023-01-10 | 11.21 | $11.90 | 8111 |
| 2023-01-09 | 10.94 | $11.59 | 23072 |
| 2023-01-06 | 10.71 | $10.76 | 355 |
| 2023-01-05 | 10.69 | $10.50 | 2505 |
| 2023-01-04 | 10.74 | $10.60 | 717 |
| 2023-01-03 | 10.77 | $10.62 | 4668 |
| 2022-12-30 | 10.80 | $10.28 | 2454 |
| 2022-12-29 | 10.93 | $10.70 | 9369 |
| 2022-12-28 | 10.96 | $10.86 | 2965 |
| 2022-12-27 | 10.94 | $10.95 | 1725 |
| 2022-12-23 | 10.88 | $11.20 | 2023 |
| 2022-12-22 | 10.72 | $10.05 | 803 |
| 2022-12-21 | 10.89 | $10.50 | 1197 |
| 2022-12-20 | 10.94 | $10.75 | 1286 |
| 2022-12-19 | 10.91 | $10.70 | 1604 |
| 2022-12-16 | 10.89 | $10.45 | 1930 |
| 2022-12-15 | 10.94 | $10.00 | 860 |
| 2022-12-14 | 11.13 | $10.50 | 3929 |
| 2022-12-13 | 11.19 | $10.50 | 1506 |
| 2022-12-12 | 11.25 | $11.05 | 1101 |
| 2022-12-09 | 11.13 | $11.12 | 1924 |
| 2022-12-08 | 10.96 | $10.96 | 16337 |
| 2022-12-07 | 10.78 | $10.45 | 4073 |
| 2022-12-06 | 10.72 | $11.12 | 1497 |
| 2022-12-05 | 10.41 | $11.10 | 6307 |
| 2022-12-02 | 10.04 | $9.81 | 5456 |
| 2022-12-01 | 9.98 | $9.65 | 680 |
| 2022-11-30 | 9.95 | $9.60 | 5919 |
| 2022-11-29 | 9.92 | $10.20 | 5182 |
| 2022-11-28 | 9.68 | $9.00 | 25535 |
| 2022-11-25 | 9.76 | $9.68 | 2394 |
| 2022-11-23 | 9.63 | $9.42 | 1514 |
| 2022-11-22 | 9.55 | $9.45 | 1084 |
| 2022-11-21 | 9.43 | $9.30 | 5889 |
| 2022-11-18 | 9.32 | $9.40 | 6014 |
| 2022-11-17 | 9.14 | $9.52 | 2364 |
| 2022-11-16 | 8.88 | $9.09 | 2573 |
| 2022-11-15 | 8.69 | $9.70 | 10641 |
| 2022-11-14 | 8.26 | $9.40 | 9539 |
| 2022-11-11 | 7.83 | $8.26 | 7871 |
| 2022-11-10 | 7.67 | $8.01 | 8098 |
| 2022-11-09 | 7.54 | $8.18 | 4123 |
| 2022-11-08 | 7.34 | $8.20 | 3884 |
| 2022-11-07 | 7.09 | $8.00 | 6050 |
| 2022-11-04 | 6.85 | $7.07 | 7528 |
| 2022-11-03 | 6.87 | $7.00 | 1042 |
| 2022-11-02 | 6.91 | $7.00 | 2074 |
| 2022-11-01 | 6.97 | $6.89 | 7006 |
| 2022-10-31 | 7.09 | $6.85 | 4180 |
| 2022-10-28 | 7.25 | $6.85 | 2918 |
| 2022-10-27 | 7.46 | $7.30 | 22766 |
| 2022-10-26 | 7.57 | $7.90 | 826804 |
| 2022-10-25 | 7.52 | $6.70 | 4289 |
| 2022-10-24 | 7.84 | $8.20 | 9393 |
| 2022-10-21 | 7.77 | $7.80 | 6470 |
| 2022-10-20 | 7.81 | $7.91 | 3375 |
| 2022-10-19 | 7.82 | $7.93 | 914 |
| 2022-10-18 | 7.84 | $7.82 | 4331 |
| 2022-10-17 | 7.91 | $7.91 | 2433 |
| 2022-10-14 | 7.96 | $7.80 | 7681 |
| 2022-10-13 | 8.06 | $8.36 | 47806 |
| 2022-10-12 | 8.01 | $8.08 | 6494 |
| 2022-10-11 | 8.05 | $8.30 | 1559 |
| 2022-10-10 | 8.03 | $8.29 | 86188 |
| 2022-10-07 | 8.01 | $8.50 | 6992 |
| 2022-10-06 | 7.93 | $8.21 | 1743 |
| 2022-10-05 | 7.92 | $8.48 | 9463 |
| 2022-10-04 | 7.84 | $8.15 | 12148 |
| 2022-10-03 | 7.85 | $7.86 | 4952 |
| 2022-09-30 | 7.97 | $7.83 | 7177 |
| 2022-09-29 | 8.13 | $7.50 | 31880 |
| 2022-09-28 | 8.43 | $7.66 | 36616 |
| 2022-09-27 | 8.75 | $8.20 | 29791 |
| 2022-09-26 | 8.98 | $8.17 | 8613 |
| 2022-09-23 | 9.27 | $8.75 | 45051 |
| 2022-09-22 | 9.44 | $9.40 | 6198 |
| 2022-09-21 | 9.44 | $9.20 | 31421 |
| 2022-09-20 | 9.50 | $9.18 | 5888 |
| 2022-09-19 | 9.58 | $9.16 | 10105 |
| 2022-09-16 | 9.68 | $9.25 | 29068 |
| 2022-09-15 | 9.77 | $9.38 | 16560 |
| 2022-09-14 | 9.83 | $9.98 | 52335 |
| 2022-09-13 | 9.72 | $9.80 | 21048 |
| 2022-09-12 | 9.63 | $10.30 | 24510 |
| 2022-09-09 | 9.36 | $9.86 | 47597 |
| 2022-09-08 | 9.17 | $9.08 | 88888 |
| 2022-09-07 | 9.19 | $9.04 | — |
| 2022-09-06 | 9.22 | $9.04 | — |
| 2022-09-02 | 9.25 | $9.04 | — |
| 2022-09-01 | 9.30 | $9.04 | 32748 |
| 2022-08-31 | 9.35 | $9.10 | 107851 |
| 2022-08-30 | 9.39 | $9.20 | 123206 |
| 2022-08-29 | 9.41 | $9.53 | 119933 |
| 2022-08-26 | 9.33 | $9.58 | 268434 |
| 2022-08-25 | 9.21 | $9.85 | 915092 |
| 2022-08-24 | 8.97 | $9.23 | 315220 |
| 2022-08-23 | 8.88 | $9.24 | 422473 |
| 2022-08-22 | 8.77 | $8.73 | 267774 |
| 2022-08-19 | 8.80 | $8.58 | 211052 |
| 2022-08-18 | 8.89 | $8.71 | 115733 |
| 2022-08-17 | 8.95 | $8.85 | 136077 |
| 2022-08-16 | 8.99 | $8.80 | 143454 |
| 2022-08-15 | 9.05 | $8.86 | 211926 |
| 2022-08-12 | 9.10 | $9.16 | 421653 |
| 2022-08-11 | 9.07 | $9.23 | 59295 |
| 2022-08-10 | 9.02 | $9.14 | 57831 |
| 2022-08-09 | 8.98 | $9.05 | 43242 |
| 2022-08-08 | 8.96 | $8.94 | 64777 |
| 2022-08-05 | 8.98 | $9.07 | 54457 |
| 2022-08-04 | 8.96 | $8.79 | 40810 |
| 2022-08-03 | 9.02 | $8.89 | 82057 |
| 2022-08-02 | 9.08 | $8.91 | 75264 |
| 2022-08-01 | 9.14 | $8.99 | 111777 |
| 2022-07-29 | 9.18 | $9.29 | 42120 |
| 2022-07-28 | 9.15 | $9.37 | 75166 |
| 2022-07-27 | 9.09 | $9.31 | 33445 |
| 2022-07-26 | 9.03 | $9.10 | 94390 |
| 2022-07-25 | 9.03 | $9.20 | 71729 |
| 2022-07-22 | 9.00 | $8.97 | 38818 |
| 2022-07-21 | 9.04 | $9.10 | 44458 |
| 2022-07-20 | 9.05 | $9.13 | 99241 |
| 2022-07-19 | 9.06 | $9.58 | 92238 |
| 2022-07-18 | 8.94 | $9.37 | 98185 |
| 2022-07-15 | 8.86 | $8.85 | 40294 |
| 2022-07-14 | 8.93 | $8.81 | 42642 |
| 2022-07-13 | 9.04 | $9.05 | 67477 |
| 2022-07-12 | 9.11 | $8.96 | 86354 |
| 2022-07-11 | 9.22 | $9.03 | 67980 |
| 2022-07-08 | 9.34 | $9.48 | 78996 |
| 2022-07-07 | 9.34 | $9.50 | 119355 |
| 2022-07-06 | 9.35 | $9.40 | 80051 |
| 2022-07-05 | 9.40 | $9.34 | 93077 |
| 2022-07-01 | 9.49 | $9.54 | 39372 |
| 2022-06-30 | 9.53 | $9.51 | 70997 |
| 2022-06-29 | 9.61 | $9.59 | 39910 |
| 2022-06-28 | 9.67 | $9.83 | 58638 |
| 2022-06-27 | 9.69 | $9.80 | 83522 |
| 2022-06-24 | 9.72 | $9.56 | 67906 |
| 2022-06-23 | 9.84 | $9.23 | 67018 |
| 2022-06-22 | 10.09 | $9.54 | 126420 |
| 2022-06-21 | 10.31 | $10.00 | 38058 |
| 2022-06-17 | 10.44 | $9.72 | 97349 |
| 2022-06-16 | 10.68 | $10.06 | 168719 |
| 2022-06-15 | 10.87 | $10.57 | 69064 |
| 2022-06-14 | 10.94 | $10.22 | 88627 |
| 2022-06-13 | 11.14 | $10.33 | 51187 |
| 2022-06-10 | 11.34 | $10.71 | 50084 |
| 2022-06-09 | 11.46 | $10.93 | 103032 |
| 2022-06-08 | 11.54 | $11.63 | 89836 |
| 2022-06-07 | 11.41 | $11.58 | 46905 |
| 2022-06-06 | 11.26 | $11.52 | 45682 |
| 2022-06-03 | 11.10 | $11.13 | 76198 |
| 2022-06-02 | 11.02 | $11.52 | 116352 |
| 2022-06-01 | 10.80 | $11.20 | 96227 |
| 2022-05-31 | 10.64 | $10.89 | 110273 |
| 2022-05-27 | 10.54 | $10.87 | 101097 |
| 2022-05-26 | 10.43 | $11.05 | 294394 |
| 2022-05-25 | 10.25 | $10.81 | 186817 |
| 2022-05-24 | 10.10 | $10.61 | 99101 |
| 2022-05-23 | 10.00 | $11.22 | 130794 |
| 2022-05-20 | 9.68 | $10.79 | 133027 |
| 2022-05-19 | 9.45 | $10.42 | 82445 |
| 2022-05-18 | 9.30 | $10.01 | 97102 |
| 2022-05-17 | 9.26 | $10.52 | 83333 |
| 2022-05-16 | 9.07 | $10.03 | 66618 |
| 2022-05-13 | 9.02 | $9.83 | 129513 |
| 2022-05-12 | 9.04 | $9.24 | 92445 |
| 2022-05-11 | 9.27 | $9.54 | 86714 |
| 2022-05-10 | 9.49 | $9.47 | 190196 |
| 2022-05-09 | 9.79 | $9.19 | 125248 |
| 2022-05-06 | 10.27 | $9.91 | 131734 |
| 2022-05-05 | 10.65 | $10.62 | 117924 |
| 2022-05-04 | 10.91 | $11.37 | 64823 |
| 2022-05-03 | 11.01 | $11.33 | 94474 |
| 2022-05-02 | 11.15 | $11.31 | 84463 |
| 2022-04-29 | 11.36 | $11.28 | 101309 |
| 2022-04-28 | 11.64 | $11.76 | 84334 |
| 2022-04-27 | 11.85 | $11.60 | 122845 |
| 2022-04-26 | 12.17 | $10.73 | 203173 |
| 2022-04-25 | 12.86 | $11.49 | 206521 |
| 2022-04-22 | 13.46 | $12.88 | 115408 |
| 2022-04-21 | 13.77 | $12.67 | 193108 |
| 2022-04-20 | 14.22 | $13.83 | 96588 |
| 2022-04-19 | 14.40 | $14.85 | 80364 |
| 2022-04-18 | 14.31 | $14.82 | 102177 |
| 2022-04-14 | 14.21 | $15.03 | 67720 |
| 2022-04-13 | 14.02 | $14.75 | 74219 |
| 2022-04-12 | 13.90 | $13.75 | 46440 |
| 2022-04-11 | 14.07 | $13.46 | 80903 |
| 2022-04-08 | 14.38 | $14.53 | 58734 |
| 2022-04-07 | 14.43 | $14.30 | 120875 |
| 2022-04-06 | 14.56 | $14.71 | 81117 |
| 2022-04-05 | 14.61 | $14.53 | 70846 |
| 2022-04-04 | 14.72 | $15.09 | 67155 |
| 2022-04-01 | 14.69 | $15.03 | 66903 |
| 2022-03-31 | 14.68 | $14.47 | 78858 |
| 2022-03-30 | 14.85 | $15.12 | 82842 |
| 2022-03-29 | 14.85 | $15.32 | 107081 |
| 2022-03-28 | 14.80 | $15.32 | 94486 |
| 2022-03-25 | 14.75 | $15.07 | 87878 |
| 2022-03-24 | 14.77 | $15.58 | 49737 |
| 2022-03-23 | 14.64 | $15.56 | 127657 |
| 2022-03-22 | 14.50 | $15.08 | 147824 |
| 2022-03-21 | 14.49 | $15.40 | 168967 |
| 2022-03-18 | 14.39 | $15.26 | 210436 |
| 2022-03-17 | 14.32 | $14.57 | 166024 |
| 2022-03-16 | 14.47 | $14.20 | 256976 |
| 2022-03-15 | 14.78 | $12.42 | 265482 |
| 2022-03-14 | 15.74 | $13.01 | 251239 |
| 2022-03-11 | 16.72 | $14.68 | 191310 |
| 2022-03-10 | 17.39 | $15.87 | 159808 |
| 2022-03-09 | 17.81 | $16.03 | 118256 |
| 2022-03-08 | 18.28 | $15.95 | 281182 |
| 2022-03-07 | 18.85 | $18.18 | 259283 |
| 2022-03-04 | 18.82 | $18.78 | 143157 |
| 2022-03-03 | 18.59 | $18.54 | 188648 |
| 2022-03-02 | 18.35 | $18.48 | 131584 |
| 2022-03-01 | 18.06 | $18.24 | 202544 |
| 2022-02-28 | 17.77 | $17.56 | 174137 |
| 2022-02-25 | 17.62 | $17.43 | 113358 |
| 2022-02-24 | 17.45 | $17.18 | 251832 |
| 2022-02-23 | 17.31 | $16.89 | 170900 |
| 2022-02-22 | 17.21 | $17.19 | 251815 |
| 2022-02-18 | 16.98 | $17.08 | 150439 |
| 2022-02-17 | 16.72 | $17.00 | 189389 |
| 2022-02-16 | 16.41 | $16.80 | 107929 |
| 2022-02-15 | 16.08 | $16.08 | 175033 |
| 2022-02-14 | 15.89 | $16.58 | 188368 |
| 2022-02-11 | 15.50 | $16.55 | 203878 |
| 2022-02-10 | 15.01 | $16.17 | 223097 |
| 2022-02-09 | 14.54 | $16.39 | 238777 |
| 2022-02-08 | 13.88 | $15.27 | 298015 |
| 2022-02-07 | 13.44 | $14.08 | 95184 |
| 2022-02-04 | 13.28 | $13.55 | 63183 |
| 2022-02-03 | 13.25 | $13.28 | 64048 |
| 2022-02-02 | 13.31 | $13.22 | 62527 |
| 2022-02-01 | 13.41 | $13.42 | 80697 |
| 2022-01-31 | 13.47 | $12.87 | 60827 |
| 2022-01-28 | 13.72 | $12.60 | 232901 |
| 2022-01-27 | 14.11 | $13.25 | 174154 |
| 2022-01-26 | 14.38 | $13.73 | 71353 |
| 2022-01-25 | 14.55 | $13.90 | 68102 |
| 2022-01-24 | 14.70 | $14.02 | 157141 |
| 2022-01-21 | 14.85 | $14.40 | 172035 |
| 2022-01-20 | 14.89 | $14.65 | 113826 |
| 2022-01-19 | 14.87 | $14.70 | 97831 |
| 2022-01-18 | 14.81 | $14.23 | 106528 |
| 2022-01-14 | 14.88 | $14.34 | 148327 |
| 2022-01-13 | 14.93 | $14.85 | 220868 |
| 2022-01-12 | 14.81 | $15.45 | 121501 |
| 2022-01-11 | 14.48 | $15.49 | 316182 |
| 2022-01-10 | 14.05 | $14.23 | 144873 |
| 2022-01-07 | 13.92 | $14.02 | 125391 |
| 2022-01-06 | 13.82 | $13.25 | 69473 |
| 2022-01-05 | 13.94 | $13.25 | 177448 |
| 2022-01-04 | 14.09 | $13.70 | 85555 |
| 2022-01-03 | 14.12 | $14.09 | 69235 |
| 2021-12-31 | 14.03 | $13.73 | 63939 |
| 2021-12-30 | 14.03 | $13.70 | 115455 |
| 2021-12-29 | 14.04 | $13.53 | 112255 |
| 2021-12-28 | 14.09 | $13.85 | 89775 |
| 2021-12-27 | 14.05 | $14.20 | 85850 |
| 2021-12-23 | 13.88 | $14.58 | 326196 |
| 2021-12-22 | 13.55 | $13.85 | 71572 |
| 2021-12-21 | 13.38 | $13.74 | 184619 |
| 2021-12-20 | 13.21 | $12.98 | 112987 |
| 2021-12-17 | 13.23 | $13.44 | 84313 |
| 2021-12-16 | 13.12 | $13.32 | 239265 |
| 2021-12-15 | 13.02 | $12.63 | 160523 |
| 2021-12-14 | 13.12 | $12.83 | 149428 |
| 2021-12-13 | 13.18 | $13.24 | 111985 |
| 2021-12-10 | 13.13 | $13.73 | 168971 |
| 2021-12-09 | 12.91 | $13.54 | 117670 |
| 2021-12-08 | 12.71 | $13.95 | 141398 |
| 2021-12-07 | 12.33 | $13.66 | 306568 |
| 2021-12-06 | 11.98 | $13.33 | 553479 |
| 2021-12-03 | 11.67 | $11.81 | 393688 |
| 2021-12-02 | 11.78 | $11.86 | 159049 |
| 2021-12-01 | 11.92 | $11.99 | 208079 |
| 2021-11-30 | 12.07 | $12.33 | 185986 |
| 2021-11-29 | 12.15 | $12.23 | 149423 |
| 2021-11-26 | 12.30 | $12.34 | 115273 |
| 2021-11-24 | 12.46 | $13.08 | 93010 |
| 2021-11-23 | 12.44 | $13.05 | 151868 |
| 2021-11-22 | 12.45 | $13.18 | 264125 |
| 2021-11-19 | 12.43 | $13.21 | 98569 |
| 2021-11-18 | 12.41 | $13.13 | 241437 |
| 2021-11-17 | 12.44 | $12.94 | 199436 |
| 2021-11-16 | 12.56 | $12.91 | 107103 |
| 2021-11-15 | 12.74 | $13.27 | 150579 |
| 2021-11-12 | 12.87 | $13.72 | 208747 |
| 2021-11-11 | 12.90 | $14.04 | 311423 |
| 2021-11-10 | 12.87 | $12.90 | 159744 |
| 2021-11-09 | 13.22 | $13.28 | 227940 |
| 2021-11-08 | 13.54 | $14.00 | 176507 |
| 2021-11-05 | 13.74 | $13.55 | 206262 |
| 2021-11-04 | 14.14 | $14.04 | 191324 |
| 2021-11-03 | 14.50 | $14.33 | 96641 |
| 2021-11-02 | 14.88 | $14.34 | 246168 |
| 2021-11-01 | 15.35 | $15.04 | 169779 |
| 2021-10-29 | 15.71 | $15.00 | 173519 |
| 2021-10-28 | 16.20 | $15.57 | 216113 |
| 2021-10-27 | 16.61 | $15.78 | 208539 |
| 2021-10-26 | 17.07 | $16.80 | 210421 |
| 2021-10-25 | 17.32 | $17.45 | 94809 |
| 2021-10-22 | 17.42 | $17.39 | 97183 |
| 2021-10-21 | 17.57 | $17.65 | 145902 |
| 2021-10-20 | 17.68 | $18.00 | 121037 |
| 2021-10-19 | 17.72 | $18.55 | 151554 |
| 2021-10-18 | 17.59 | $18.69 | 185470 |
| 2021-10-15 | 17.41 | $17.97 | 224315 |
| 2021-10-14 | 17.42 | $17.66 | 123995 |
| 2021-10-13 | 17.54 | $17.57 | 132196 |
| 2021-10-12 | 17.73 | $17.32 | 139099 |
| 2021-10-11 | 18.05 | $17.62 | 179228 |
| 2021-10-08 | 18.35 | $18.01 | 181829 |
| 2021-10-07 | 18.60 | $18.76 | 105980 |
| 2021-10-06 | 18.67 | $18.46 | 129768 |
| 2021-10-05 | 18.86 | $19.18 | 181978 |
| 2021-10-04 | 18.87 | $18.22 | 82609 |
| 2021-10-01 | 19.18 | $18.62 | 57698 |
| 2021-09-30 | 19.44 | $18.69 | 134965 |
| 2021-09-29 | 19.73 | $18.27 | 117039 |
| 2021-09-28 | 20.21 | $18.89 | 160586 |
| 2021-09-27 | 20.59 | $18.49 | 200224 |
| 2021-09-24 | 21.17 | $18.86 | 282784 |
| 2021-09-23 | 21.75 | $20.13 | 329099 |
| 2021-09-22 | 22.03 | $21.39 | 208990 |
| 2021-09-21 | 21.94 | $20.47 | 141138 |
| 2021-09-20 | 22.11 | $19.93 | 260098 |
| 2021-09-17 | 22.46 | $20.78 | 244344 |
| 2021-09-16 | 22.58 | $21.14 | 253068 |
| 2021-09-15 | 22.57 | $22.23 | 268864 |
| 2021-09-14 | 22.19 | $21.72 | 382929 |
| 2021-09-13 | 21.84 | $23.26 | 563050 |
| 2021-09-10 | 20.90 | $21.48 | 348912 |
| 2021-09-09 | 20.29 | $22.41 | 429278 |
| 2021-09-08 | 19.22 | $20.39 | 271561 |
| 2021-09-07 | 18.53 | $19.68 | 235816 |
| 2021-09-03 | 17.89 | $18.30 | 147074 |
| 2021-09-02 | 17.54 | $18.09 | 258599 |
| 2021-09-01 | 17.16 | $17.45 | 308252 |
| 2021-08-31 | 16.89 | $18.27 | 213378 |
| 2021-08-30 | 16.28 | $17.61 | 236377 |
| 2021-08-27 | 15.75 | $16.94 | 167698 |
| 2021-08-26 | 15.31 | $16.32 | 159347 |
| 2021-08-25 | 14.96 | $15.87 | 166457 |
| 2021-08-24 | 14.68 | $15.17 | 190359 |
| 2021-08-23 | 14.56 | $14.55 | 82218 |
| 2021-08-20 | 14.61 | $14.15 | 95458 |
| 2021-08-19 | 14.81 | $14.04 | 124761 |
| 2021-08-18 | 15.08 | $14.45 | 82035 |
| 2021-08-17 | 15.28 | $14.53 | 129795 |
| 2021-08-16 | 15.50 | $15.32 | 109604 |
| 2021-08-13 | 15.51 | $16.04 | 96799 |
| 2021-08-12 | 15.29 | $15.90 | 104060 |
| 2021-08-11 | 15.07 | $15.49 | 150010 |
| 2021-08-10 | 14.92 | $15.31 | 136657 |
| 2021-08-09 | 14.80 | $14.93 | 44016 |
| 2021-08-06 | 14.77 | $14.92 | 79401 |
| 2021-08-05 | 14.75 | $14.40 | 42274 |
| 2021-08-04 | 14.88 | $14.47 | 77051 |
| 2021-08-03 | 15.01 | $14.48 | 127622 |
| 2021-08-02 | 15.17 | $15.16 | 75182 |
| 2021-07-30 | 15.14 | $15.12 | 114808 |
| 2021-07-29 | 15.12 | $14.92 | 121111 |
| 2021-07-28 | 15.16 | $14.52 | 158758 |
| 2021-07-27 | 15.33 | $14.31 | 206373 |
| 2021-07-26 | 15.59 | $15.58 | 93613 |
| 2021-07-23 | 15.50 | $15.51 | 89363 |
| 2021-07-22 | 15.41 | $15.92 | 115652 |
| 2021-07-21 | 15.16 | $15.30 | 68004 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.74
2023-06-29
Close Price
$10.12
Vol: 11528
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.67
Average
49.14
Maximum
78.07
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-06-29 | 42.74 | $10.12 | 11528 |
| 2023-06-28 | 45.18 | $10.68 | 12525 |
| 2023-06-27 | 45.18 | $10.68 | 28022 |
| 2023-06-26 | 43.52 | $10.36 | 11901 |
| 2023-06-23 | 43.88 | $10.45 | 879 |
| 2023-06-22 | 45.24 | $10.80 | 1799 |
| 2023-06-21 | 44.35 | $10.61 | 3924 |
| 2023-06-20 | 45.31 | $10.87 | 1602 |
| 2023-06-16 | 50.86 | $12.25 | 1869 |
| 2023-06-15 | 43.96 | $10.79 | 8642 |
| 2023-06-14 | 47.01 | $11.50 | 819 |
| 2023-06-13 | 44.96 | $11.10 | 648 |
| 2023-06-12 | 40.90 | $10.35 | 1328 |
| 2023-06-09 | 45.45 | $11.42 | 1914 |
| 2023-06-08 | 43.09 | $11.00 | 13652 |
| 2023-06-07 | 37.80 | $10.13 | 1148 |
| 2023-06-06 | 41.46 | $11.00 | 2373 |
| 2023-06-05 | 43.53 | $11.45 | — |
| 2023-06-02 | 43.53 | $11.45 | 4956 |
| 2023-06-01 | 38.94 | $10.70 | 1530 |
| 2023-05-31 | 40.40 | $11.05 | 1742 |
| 2023-05-30 | 41.45 | $11.30 | 1981 |
| 2023-05-26 | 39.66 | $11.00 | 891 |
| 2023-05-25 | 44.87 | $12.20 | 329 |
| 2023-05-24 | 44.87 | $12.20 | 679 |
| 2023-05-23 | 40.78 | $11.50 | 1409 |
| 2023-05-22 | 42.99 | $12.01 | 3281 |
| 2023-05-19 | 40.96 | $11.67 | 2539 |
| 2023-05-18 | 42.79 | $12.10 | 747 |
| 2023-05-17 | 45.01 | $12.60 | 2517 |
| 2023-05-16 | 45.05 | $12.61 | 386 |
| 2023-05-15 | 46.76 | $13.00 | 446 |
| 2023-05-12 | 48.09 | $13.30 | 1868 |
| 2023-05-11 | 48.98 | $13.50 | 1403 |
| 2023-05-10 | 54.71 | $14.70 | 1046 |
| 2023-05-09 | 56.22 | $14.99 | 1228 |
| 2023-05-08 | 55.25 | $14.75 | 1984 |
| 2023-05-05 | 57.53 | $15.20 | 6586 |
| 2023-05-04 | 54.77 | $14.50 | 6523 |
| 2023-05-03 | 55.80 | $14.71 | 3130 |
| 2023-05-02 | 55.39 | $14.60 | 6065 |
| 2023-05-01 | 53.88 | $14.20 | 2734 |
| 2023-04-28 | 56.08 | $14.69 | 5667 |
| 2023-04-27 | 53.54 | $14.00 | 8452 |
| 2023-04-26 | 54.32 | $14.18 | 12180 |
| 2023-04-25 | 51.88 | $13.52 | 608 |
| 2023-04-24 | 51.13 | $13.32 | 512 |
| 2023-04-21 | 55.14 | $14.30 | 1380 |
| 2023-04-20 | 54.80 | $14.20 | 5616 |
| 2023-04-19 | 58.18 | $15.00 | 2992 |
| 2023-04-18 | 58.26 | $15.02 | 30525 |
| 2023-04-17 | 59.76 | $15.38 | 27943 |
| 2023-04-14 | 53.87 | $13.50 | 40979 |
| 2023-04-13 | 54.03 | $13.54 | 22072 |
| 2023-04-12 | 51.64 | $12.84 | 31971 |
| 2023-04-11 | 53.76 | $13.40 | 13710 |
| 2023-04-10 | 50.56 | $12.47 | 4523 |
| 2023-04-06 | 50.67 | $12.50 | 1732 |
| 2023-04-05 | 48.98 | $12.01 | 1549 |
| 2023-04-04 | 48.95 | $12.00 | 593 |
| 2023-04-03 | 47.43 | $11.54 | 3726 |
| 2023-03-31 | 51.21 | $12.74 | 522 |
| 2023-03-30 | 46.44 | $11.33 | 3415 |
| 2023-03-29 | 51.20 | $12.74 | 1275 |
| 2023-03-28 | 48.57 | $12.00 | 6007 |
| 2023-03-27 | 54.18 | $13.50 | 932 |
| 2023-03-24 | 51.33 | $12.70 | 898 |
| 2023-03-23 | 51.72 | $12.80 | 12366 |
| 2023-03-22 | 43.53 | $10.75 | 352 |
| 2023-03-21 | 43.53 | $10.75 | 1355 |
| 2023-03-20 | 50.50 | $12.60 | 4640 |
| 2023-03-17 | 47.16 | $11.83 | 587 |
| 2023-03-16 | 45.85 | $11.54 | 1884 |
| 2023-03-15 | 45.92 | $11.56 | 1302 |
| 2023-03-14 | 54.02 | $13.50 | 264 |
| 2023-03-13 | 43.83 | $11.40 | 639 |
| 2023-03-10 | 43.55 | $11.35 | 366 |
| 2023-03-09 | 51.72 | $13.00 | 921 |
| 2023-03-08 | 57.35 | $13.91 | 2869 |
| 2023-03-07 | 53.49 | $13.18 | 3237 |
| 2023-03-06 | 53.33 | $13.15 | 722 |
| 2023-03-03 | 54.87 | $13.40 | 3816 |
| 2023-03-02 | 54.82 | $13.39 | 2848 |
| 2023-03-01 | 58.42 | $13.98 | 3601 |
| 2023-02-28 | 51.31 | $12.60 | 2444 |
| 2023-02-27 | 52.05 | $12.72 | 562 |
| 2023-02-24 | 51.11 | $12.55 | 1760 |
| 2023-02-23 | 57.06 | $13.50 | 405 |
| 2023-02-22 | 56.19 | $13.33 | 7348 |
| 2023-02-21 | 60.27 | $13.93 | 6841 |
| 2023-02-17 | 52.78 | $12.55 | 359 |
| 2023-02-16 | 52.78 | $12.55 | 494 |
| 2023-02-15 | 52.78 | $12.55 | 792 |
| 2023-02-14 | 56.06 | $13.05 | 1751 |
| 2023-02-13 | 53.30 | $12.55 | 2524 |
| 2023-02-10 | 54.14 | $12.68 | 1025 |
| 2023-02-09 | 54.45 | $12.73 | 1101 |
| 2023-02-08 | 53.53 | $12.55 | 850 |
| 2023-02-07 | 59.93 | $13.55 | 4700 |
| 2023-02-06 | 54.51 | $12.50 | 1381 |
| 2023-02-03 | 58.44 | $13.05 | 3119 |
| 2023-02-02 | 62.75 | $13.60 | 8275 |
| 2023-02-01 | 62.27 | $13.50 | 1163 |
| 2023-01-31 | 62.27 | $13.50 | 2813 |
| 2023-01-30 | 59.94 | $13.00 | 9161 |
| 2023-01-27 | 63.67 | $13.50 | 15332 |
| 2023-01-26 | 59.18 | $12.57 | 6836 |
| 2023-01-25 | 61.75 | $12.90 | 7332 |
| 2023-01-24 | 54.85 | $11.68 | 3822 |
| 2023-01-23 | 65.10 | $12.80 | 6410 |
| 2023-01-20 | 66.79 | $12.96 | 9296 |
| 2023-01-19 | 63.77 | $12.42 | 880 |
| 2023-01-18 | 63.18 | $12.32 | 1220 |
| 2023-01-17 | 62.01 | $12.12 | 2396 |
| 2023-01-13 | 65.69 | $12.49 | 4135 |
| 2023-01-12 | 64.61 | $12.29 | 7464 |
| 2023-01-11 | 63.01 | $12.00 | 14311 |
| 2023-01-10 | 62.45 | $11.90 | 8111 |
| 2023-01-09 | 60.71 | $11.59 | 23072 |
| 2023-01-06 | 55.45 | $10.76 | 355 |
| 2023-01-05 | 53.61 | $10.50 | 2505 |
| 2023-01-04 | 54.43 | $10.60 | 717 |
| 2023-01-03 | 54.59 | $10.62 | 4668 |
| 2022-12-30 | 52.33 | $10.28 | 2454 |
| 2022-12-29 | 55.57 | $10.70 | 9369 |
| 2022-12-28 | 56.85 | $10.86 | 2965 |
| 2022-12-27 | 57.55 | $10.95 | 1725 |
| 2022-12-23 | 59.50 | $11.20 | 2023 |
| 2022-12-22 | 52.47 | $10.05 | 803 |
| 2022-12-21 | 56.09 | $10.50 | 1197 |
| 2022-12-20 | 58.21 | $10.75 | 1286 |
| 2022-12-19 | 57.91 | $10.70 | 1604 |
| 2022-12-16 | 56.41 | $10.45 | 1930 |
| 2022-12-15 | 53.59 | $10.00 | 860 |
| 2022-12-14 | 57.52 | $10.50 | 3929 |
| 2022-12-13 | 57.52 | $10.50 | 1506 |
| 2022-12-12 | 62.03 | $11.05 | 1101 |
| 2022-12-09 | 62.63 | $11.12 | 1924 |
| 2022-12-08 | 61.83 | $10.96 | 16337 |
| 2022-12-07 | 59.21 | $10.45 | 4073 |
| 2022-12-06 | 64.77 | $11.12 | 1497 |
| 2022-12-05 | 64.67 | $11.10 | 6307 |
| 2022-12-02 | 57.76 | $9.81 | 5456 |
| 2022-12-01 | 56.77 | $9.65 | 680 |
| 2022-11-30 | 56.46 | $9.60 | 5919 |
| 2022-11-29 | 61.40 | $10.20 | 5182 |
| 2022-11-28 | 53.71 | $9.00 | 25535 |
| 2022-11-25 | 60.16 | $9.68 | 2394 |
| 2022-11-23 | 58.34 | $9.42 | 1514 |
| 2022-11-22 | 58.64 | $9.45 | 1084 |
| 2022-11-21 | 57.63 | $9.30 | 5889 |
| 2022-11-18 | 58.53 | $9.40 | 6014 |
| 2022-11-17 | 59.60 | $9.52 | 2364 |
| 2022-11-16 | 56.92 | $9.09 | 2573 |
| 2022-11-15 | 62.51 | $9.70 | 10641 |
| 2022-11-14 | 60.71 | $9.40 | 9539 |
| 2022-11-11 | 52.47 | $8.26 | 7871 |
| 2022-11-10 | 50.30 | $8.01 | 8098 |
| 2022-11-09 | 51.83 | $8.18 | 4123 |
| 2022-11-08 | 52.00 | $8.20 | 3884 |
| 2022-11-07 | 50.40 | $8.00 | 6050 |
| 2022-11-04 | 41.79 | $7.07 | 7528 |
| 2022-11-03 | 41.06 | $7.00 | 1042 |
| 2022-11-02 | 41.06 | $7.00 | 2074 |
| 2022-11-01 | 39.99 | $6.89 | 7006 |
| 2022-10-31 | 39.61 | $6.85 | 4180 |
| 2022-10-28 | 39.61 | $6.85 | 2918 |
| 2022-10-27 | 42.32 | $7.30 | 22766 |
| 2022-10-26 | 46.33 | $7.90 | 826804 |
| 2022-10-25 | 34.53 | $6.70 | 4289 |
| 2022-10-24 | 46.74 | $8.20 | 9393 |
| 2022-10-21 | 41.50 | $7.80 | 6470 |
| 2022-10-20 | 42.60 | $7.91 | 3375 |
| 2022-10-19 | 42.79 | $7.93 | 914 |
| 2022-10-18 | 41.39 | $7.82 | 4331 |
| 2022-10-17 | 42.19 | $7.91 | 2433 |
| 2022-10-14 | 40.86 | $7.80 | 7681 |
| 2022-10-13 | 45.99 | $8.36 | 47806 |
| 2022-10-12 | 42.56 | $8.08 | 6494 |
| 2022-10-11 | 44.68 | $8.30 | 1559 |
| 2022-10-10 | 44.56 | $8.29 | 86188 |
| 2022-10-07 | 46.55 | $8.50 | 6992 |
| 2022-10-06 | 43.22 | $8.21 | 1743 |
| 2022-10-05 | 45.74 | $8.48 | 9463 |
| 2022-10-04 | 41.79 | $8.15 | 12148 |
| 2022-10-03 | 38.03 | $7.86 | 4952 |
| 2022-09-30 | 37.63 | $7.83 | 7177 |
| 2022-09-29 | 33.16 | $7.50 | 31880 |
| 2022-09-28 | 34.29 | $7.66 | 36616 |
| 2022-09-27 | 38.51 | $8.20 | 29791 |
| 2022-09-26 | 38.11 | $8.17 | 8613 |
| 2022-09-23 | 43.30 | $8.75 | 45051 |
| 2022-09-22 | 50.64 | $9.40 | 6198 |
| 2022-09-21 | 48.07 | $9.20 | 31421 |
| 2022-09-20 | 47.81 | $9.18 | 5888 |
| 2022-09-19 | 47.56 | $9.16 | 10105 |
| 2022-09-16 | 48.55 | $9.25 | 29068 |
| 2022-09-15 | 49.97 | $9.38 | 16560 |
| 2022-09-14 | 57.34 | $9.98 | 52335 |
| 2022-09-13 | 55.47 | $9.80 | 21048 |
| 2022-09-12 | 62.73 | $10.30 | 24510 |
| 2022-09-09 | 58.15 | $9.86 | 47597 |
| 2022-09-08 | 47.23 | $9.08 | 88888 |
| 2022-09-07 | 46.55 | $9.04 | — |
| 2022-09-06 | 46.55 | $9.04 | — |
| 2022-09-02 | 46.55 | $9.04 | — |
| 2022-09-01 | 46.55 | $9.04 | 32748 |
| 2022-08-31 | 47.29 | $9.10 | 107851 |
| 2022-08-30 | 48.52 | $9.20 | 123206 |
| 2022-08-29 | 52.82 | $9.53 | 119933 |
| 2022-08-26 | 53.50 | $9.58 | 268434 |
| 2022-08-25 | 57.30 | $9.85 | 915092 |
| 2022-08-24 | 49.48 | $9.23 | 315220 |
| 2022-08-23 | 49.62 | $9.24 | 422473 |
| 2022-08-22 | 41.66 | $8.73 | 267774 |
| 2022-08-19 | 38.96 | $8.58 | 211052 |
| 2022-08-18 | 40.50 | $8.71 | 115733 |
| 2022-08-17 | 42.21 | $8.85 | 136077 |
| 2022-08-16 | 41.37 | $8.80 | 143454 |
| 2022-08-15 | 42.07 | $8.86 | 211926 |
| 2022-08-12 | 45.72 | $9.16 | 421653 |
| 2022-08-11 | 46.61 | $9.23 | 59295 |
| 2022-08-10 | 45.30 | $9.14 | 57831 |
| 2022-08-09 | 44.00 | $9.05 | 43242 |
| 2022-08-08 | 42.40 | $8.94 | 64777 |
| 2022-08-05 | 43.80 | $9.07 | 54457 |
| 2022-08-04 | 39.72 | $8.79 | 40810 |
| 2022-08-03 | 40.73 | $8.89 | 82057 |
| 2022-08-02 | 40.92 | $8.91 | 75264 |
| 2022-08-01 | 41.69 | $8.99 | 111777 |
| 2022-07-29 | 44.65 | $9.29 | 42120 |
| 2022-07-28 | 45.47 | $9.37 | 75166 |
| 2022-07-27 | 44.75 | $9.31 | 33445 |
| 2022-07-26 | 42.20 | $9.10 | 94390 |
| 2022-07-25 | 43.10 | $9.20 | 71729 |
| 2022-07-22 | 40.32 | $8.97 | 38818 |
| 2022-07-21 | 41.41 | $9.10 | 44458 |
| 2022-07-20 | 41.65 | $9.13 | 99241 |
| 2022-07-19 | 45.51 | $9.58 | 92238 |
| 2022-07-18 | 43.18 | $9.37 | 98185 |
| 2022-07-15 | 36.82 | $8.85 | 40294 |
| 2022-07-14 | 36.30 | $8.81 | 42642 |
| 2022-07-13 | 38.09 | $9.05 | 67477 |
| 2022-07-12 | 36.98 | $8.96 | 86354 |
| 2022-07-11 | 37.48 | $9.03 | 67980 |
| 2022-07-08 | 40.81 | $9.48 | 78996 |
| 2022-07-07 | 40.97 | $9.50 | 119355 |
| 2022-07-06 | 39.89 | $9.40 | 80051 |
| 2022-07-05 | 39.26 | $9.34 | 93077 |
| 2022-07-01 | 40.61 | $9.54 | 39372 |
| 2022-06-30 | 40.32 | $9.51 | 70997 |
| 2022-06-29 | 40.83 | $9.59 | 39910 |
| 2022-06-28 | 42.35 | $9.83 | 58638 |
| 2022-06-27 | 42.10 | $9.80 | 83522 |
| 2022-06-24 | 40.07 | $9.56 | 67906 |
| 2022-06-23 | 37.19 | $9.23 | 67018 |
| 2022-06-22 | 38.85 | $9.54 | 126420 |
| 2022-06-21 | 41.47 | $10.00 | 38058 |
| 2022-06-17 | 39.10 | $9.72 | 97349 |
| 2022-06-16 | 41.02 | $10.06 | 168719 |
| 2022-06-15 | 44.10 | $10.57 | 69064 |
| 2022-06-14 | 41.22 | $10.22 | 88627 |
| 2022-06-13 | 41.86 | $10.33 | 51187 |
| 2022-06-10 | 44.13 | $10.71 | 50084 |
| 2022-06-09 | 45.48 | $10.93 | 103032 |
| 2022-06-08 | 50.12 | $11.63 | 89836 |
| 2022-06-07 | 49.77 | $11.58 | 46905 |
| 2022-06-06 | 49.37 | $11.52 | 45682 |
| 2022-06-03 | 46.73 | $11.13 | 76198 |
| 2022-06-02 | 49.16 | $11.52 | 116352 |
| 2022-06-01 | 47.01 | $11.20 | 96227 |
| 2022-05-31 | 44.87 | $10.89 | 110273 |
| 2022-05-27 | 44.73 | $10.87 | 101097 |
| 2022-05-26 | 45.70 | $11.05 | 294394 |
| 2022-05-25 | 44.17 | $10.81 | 186817 |
| 2022-05-24 | 42.89 | $10.61 | 99101 |
| 2022-05-23 | 45.94 | $11.22 | 130794 |
| 2022-05-20 | 43.24 | $10.79 | 133027 |
| 2022-05-19 | 40.82 | $10.42 | 82445 |
| 2022-05-18 | 38.04 | $10.01 | 97102 |
| 2022-05-17 | 40.27 | $10.52 | 83333 |
| 2022-05-16 | 36.89 | $10.03 | 66618 |
| 2022-05-13 | 35.47 | $9.83 | 129513 |
| 2022-05-12 | 31.13 | $9.24 | 92445 |
| 2022-05-11 | 32.18 | $9.54 | 86714 |
| 2022-05-10 | 31.67 | $9.47 | 190196 |
| 2022-05-09 | 29.67 | $9.19 | 125248 |
| 2022-05-06 | 31.95 | $9.91 | 131734 |
| 2022-05-05 | 34.44 | $10.62 | 117924 |
| 2022-05-04 | 37.36 | $11.37 | 64823 |
| 2022-05-03 | 37.09 | $11.33 | 94474 |
| 2022-05-02 | 36.96 | $11.31 | 84463 |
| 2022-04-29 | 36.78 | $11.28 | 101309 |
| 2022-04-28 | 38.49 | $11.76 | 84334 |
| 2022-04-27 | 37.57 | $11.60 | 122845 |
| 2022-04-26 | 32.33 | $10.73 | 203173 |
| 2022-04-25 | 34.75 | $11.49 | 206521 |
| 2022-04-22 | 39.95 | $12.88 | 115408 |
| 2022-04-21 | 38.63 | $12.67 | 193108 |
| 2022-04-20 | 43.66 | $13.83 | 96588 |
| 2022-04-19 | 48.99 | $14.85 | 80364 |
| 2022-04-18 | 48.82 | $14.82 | 102177 |
| 2022-04-14 | 49.96 | $15.03 | 67720 |
| 2022-04-13 | 48.44 | $14.75 | 74219 |
| 2022-04-12 | 42.51 | $13.75 | 46440 |
| 2022-04-11 | 40.63 | $13.46 | 80903 |
| 2022-04-08 | 45.89 | $14.53 | 58734 |
| 2022-04-07 | 44.42 | $14.30 | 120875 |
| 2022-04-06 | 46.56 | $14.71 | 81117 |
| 2022-04-05 | 45.46 | $14.53 | 70846 |
| 2022-04-04 | 48.40 | $15.09 | 67155 |
| 2022-04-01 | 48.06 | $15.03 | 66903 |
| 2022-03-31 | 44.82 | $14.47 | 78858 |
| 2022-03-30 | 48.13 | $15.12 | 82842 |
| 2022-03-29 | 49.19 | $15.32 | 107081 |
| 2022-03-28 | 49.19 | $15.32 | 94486 |
| 2022-03-25 | 47.89 | $15.07 | 87878 |
| 2022-03-24 | 50.38 | $15.58 | 49737 |
| 2022-03-23 | 50.29 | $15.56 | 127657 |
| 2022-03-22 | 47.99 | $15.08 | 147824 |
| 2022-03-21 | 49.44 | $15.40 | 168967 |
| 2022-03-18 | 48.79 | $15.26 | 210436 |
| 2022-03-17 | 45.55 | $14.57 | 166024 |
| 2022-03-16 | 43.73 | $14.20 | 256976 |
| 2022-03-15 | 33.62 | $12.42 | 265482 |
| 2022-03-14 | 35.64 | $13.01 | 251239 |
| 2022-03-11 | 42.49 | $14.68 | 191310 |
| 2022-03-10 | 48.86 | $15.87 | 159808 |
| 2022-03-09 | 49.81 | $16.03 | 118256 |
| 2022-03-08 | 49.34 | $15.95 | 281182 |
| 2022-03-07 | 65.57 | $18.18 | 259283 |
| 2022-03-04 | 71.59 | $18.78 | 143157 |
| 2022-03-03 | 70.57 | $18.54 | 188648 |
| 2022-03-02 | 70.31 | $18.48 | 131584 |
| 2022-03-01 | 69.30 | $18.24 | 202544 |
| 2022-02-28 | 66.21 | $17.56 | 174137 |
| 2022-02-25 | 65.58 | $17.43 | 113358 |
| 2022-02-24 | 64.36 | $17.18 | 251832 |
| 2022-02-23 | 62.92 | $16.89 | 170900 |
| 2022-02-22 | 65.53 | $17.19 | 251815 |
| 2022-02-18 | 65.02 | $17.08 | 150439 |
| 2022-02-17 | 64.66 | $17.00 | 189389 |
| 2022-02-16 | 63.78 | $16.80 | 107929 |
| 2022-02-15 | 60.42 | $16.08 | 175033 |
| 2022-02-14 | 64.37 | $16.58 | 188368 |
| 2022-02-11 | 64.23 | $16.55 | 203878 |
| 2022-02-10 | 62.55 | $16.17 | 223097 |
| 2022-02-09 | 64.21 | $16.39 | 238777 |
| 2022-02-08 | 58.93 | $15.27 | 298015 |
| 2022-02-07 | 51.74 | $14.08 | 95184 |
| 2022-02-04 | 47.88 | $13.55 | 63183 |
| 2022-02-03 | 45.79 | $13.28 | 64048 |
| 2022-02-02 | 45.32 | $13.22 | 62527 |
| 2022-02-01 | 46.59 | $13.42 | 80697 |
| 2022-01-31 | 42.39 | $12.87 | 60827 |
| 2022-01-28 | 40.19 | $12.60 | 232901 |
| 2022-01-27 | 44.03 | $13.25 | 174154 |
| 2022-01-26 | 47.18 | $13.73 | 71353 |
| 2022-01-25 | 48.35 | $13.90 | 68102 |
| 2022-01-24 | 49.16 | $14.02 | 157141 |
| 2022-01-21 | 51.79 | $14.40 | 172035 |
| 2022-01-20 | 53.58 | $14.65 | 113826 |
| 2022-01-19 | 53.93 | $14.70 | 97831 |
| 2022-01-18 | 51.04 | $14.23 | 106528 |
| 2022-01-14 | 51.77 | $14.34 | 148327 |
| 2022-01-13 | 55.20 | $14.85 | 220868 |
| 2022-01-12 | 59.62 | $15.45 | 121501 |
| 2022-01-11 | 59.93 | $15.49 | 316182 |
| 2022-01-10 | 52.71 | $14.23 | 144873 |
| 2022-01-07 | 51.32 | $14.02 | 125391 |
| 2022-01-06 | 45.78 | $13.25 | 69473 |
| 2022-01-05 | 45.78 | $13.25 | 177448 |
| 2022-01-04 | 48.70 | $13.70 | 85555 |
| 2022-01-03 | 51.41 | $14.09 | 69235 |
| 2021-12-31 | 48.92 | $13.73 | 63939 |
| 2021-12-30 | 48.71 | $13.70 | 115455 |
| 2021-12-29 | 47.56 | $13.53 | 112255 |
| 2021-12-28 | 49.55 | $13.85 | 89775 |
| 2021-12-27 | 51.80 | $14.20 | 85850 |
| 2021-12-23 | 54.34 | $14.58 | 326196 |
| 2021-12-22 | 49.85 | $13.85 | 71572 |
| 2021-12-21 | 49.13 | $13.74 | 184619 |
| 2021-12-20 | 43.87 | $12.98 | 112987 |
| 2021-12-17 | 46.64 | $13.44 | 84313 |
| 2021-12-16 | 45.79 | $13.32 | 239265 |
| 2021-12-15 | 40.63 | $12.63 | 160523 |
| 2021-12-14 | 41.73 | $12.83 | 149428 |
| 2021-12-13 | 44.04 | $13.24 | 111985 |
| 2021-12-10 | 46.99 | $13.73 | 168971 |
| 2021-12-09 | 45.65 | $13.54 | 117670 |
| 2021-12-08 | 48.14 | $13.95 | 141398 |
| 2021-12-07 | 46.16 | $13.66 | 306568 |
| 2021-12-06 | 43.85 | $13.33 | 553479 |
| 2021-12-03 | 30.81 | $11.81 | 393688 |
| 2021-12-02 | 31.03 | $11.86 | 159049 |
| 2021-12-01 | 31.60 | $11.99 | 208079 |
| 2021-11-30 | 33.12 | $12.33 | 185986 |
| 2021-11-29 | 32.21 | $12.23 | 149423 |
| 2021-11-26 | 32.67 | $12.34 | 115273 |
| 2021-11-24 | 35.98 | $13.08 | 93010 |
| 2021-11-23 | 35.73 | $13.05 | 151868 |
| 2021-11-22 | 36.31 | $13.18 | 264125 |
| 2021-11-19 | 36.44 | $13.21 | 98569 |
| 2021-11-18 | 35.86 | $13.13 | 241437 |
| 2021-11-17 | 34.50 | $12.94 | 199436 |
| 2021-11-16 | 34.29 | $12.91 | 107103 |
| 2021-11-15 | 35.58 | $13.27 | 150579 |
| 2021-11-12 | 37.25 | $13.72 | 208747 |
| 2021-11-11 | 38.47 | $14.04 | 311423 |
| 2021-11-10 | 30.81 | $12.90 | 159744 |
| 2021-11-09 | 32.07 | $13.28 | 227940 |
| 2021-11-08 | 34.63 | $14.00 | 176507 |
| 2021-11-05 | 31.38 | $13.55 | 206262 |
| 2021-11-04 | 33.08 | $14.04 | 191324 |
| 2021-11-03 | 34.12 | $14.33 | 96641 |
| 2021-11-02 | 34.16 | $14.34 | 246168 |
| 2021-11-01 | 36.67 | $15.04 | 169779 |
| 2021-10-29 | 36.42 | $15.00 | 173519 |
| 2021-10-28 | 38.51 | $15.57 | 216113 |
| 2021-10-27 | 39.31 | $15.78 | 208539 |
| 2021-10-26 | 43.42 | $16.80 | 210421 |
| 2021-10-25 | 46.36 | $17.45 | 94809 |
| 2021-10-22 | 46.04 | $17.39 | 97183 |
| 2021-10-21 | 47.20 | $17.65 | 145902 |
| 2021-10-20 | 48.77 | $18.00 | 121037 |
| 2021-10-19 | 51.32 | $18.55 | 151554 |
| 2021-10-18 | 51.97 | $18.69 | 185470 |
| 2021-10-15 | 48.77 | $17.97 | 224315 |
| 2021-10-14 | 47.33 | $17.66 | 123995 |
| 2021-10-13 | 46.92 | $17.57 | 132196 |
| 2021-10-12 | 45.80 | $17.32 | 139099 |
| 2021-10-11 | 46.93 | $17.62 | 179228 |
| 2021-10-08 | 48.40 | $18.01 | 181829 |
| 2021-10-07 | 51.33 | $18.76 | 105980 |
| 2021-10-06 | 50.18 | $18.46 | 129768 |
| 2021-10-05 | 53.03 | $19.18 | 181978 |
| 2021-10-04 | 49.39 | $18.22 | 82609 |
| 2021-10-01 | 50.95 | $18.62 | 57698 |
| 2021-09-30 | 51.22 | $18.69 | 134965 |
| 2021-09-29 | 49.71 | $18.27 | 117039 |
| 2021-09-28 | 51.97 | $18.89 | 160586 |
| 2021-09-27 | 50.59 | $18.49 | 200224 |
| 2021-09-24 | 51.90 | $18.86 | 282784 |
| 2021-09-23 | 56.69 | $20.13 | 329099 |
| 2021-09-22 | 62.09 | $21.39 | 208990 |
| 2021-09-21 | 59.41 | $20.47 | 141138 |
| 2021-09-20 | 57.74 | $19.93 | 260098 |
| 2021-09-17 | 61.52 | $20.78 | 244344 |
| 2021-09-16 | 63.18 | $21.14 | 253068 |
| 2021-09-15 | 68.51 | $22.23 | 268864 |
| 2021-09-14 | 67.29 | $21.72 | 382929 |
| 2021-09-13 | 75.75 | $23.26 | 563050 |
| 2021-09-10 | 71.86 | $21.48 | 348912 |
| 2021-09-09 | 78.07 | $22.41 | 429278 |
| 2021-09-08 | 73.31 | $20.39 | 271561 |
| 2021-09-07 | 71.23 | $19.68 | 235816 |
| 2021-09-03 | 66.38 | $18.30 | 147074 |
| 2021-09-02 | 65.54 | $18.09 | 258599 |
| 2021-09-01 | 62.86 | $17.45 | 308252 |
| 2021-08-31 | 69.44 | $18.27 | 213378 |
| 2021-08-30 | 66.78 | $17.61 | 236377 |
| 2021-08-27 | 63.74 | $16.94 | 167698 |
| 2021-08-26 | 60.56 | $16.32 | 159347 |
| 2021-08-25 | 58.02 | $15.87 | 166457 |
| 2021-08-24 | 53.61 | $15.17 | 190359 |
| 2021-08-23 | 49.11 | $14.55 | 82218 |
| 2021-08-20 | 45.90 | $14.15 | 95458 |
| 2021-08-19 | 44.99 | $14.04 | 124761 |
| 2021-08-18 | 47.83 | $14.45 | 82035 |
| 2021-08-17 | 48.40 | $14.53 | 129795 |
| 2021-08-16 | 54.45 | $15.32 | 109604 |
| 2021-08-13 | 61.07 | $16.04 | 96799 |
| 2021-08-12 | 60.17 | $15.90 | 104060 |
| 2021-08-11 | 57.46 | $15.49 | 150010 |
| 2021-08-10 | 56.21 | $15.31 | 136657 |
| 2021-08-09 | 53.48 | $14.93 | 44016 |
| 2021-08-06 | 53.40 | $14.92 | 79401 |
| 2021-08-05 | 49.51 | $14.40 | 42274 |
| 2021-08-04 | 50.04 | $14.47 | 77051 |
| 2021-08-03 | 50.12 | $14.48 | 127622 |
| 2021-08-02 | 55.37 | $15.16 | 75182 |
| 2021-07-30 | 55.11 | $15.12 | 114808 |
| 2021-07-29 | 53.82 | $14.92 | 121111 |
| 2021-07-28 | 51.14 | $14.52 | 158758 |
| 2021-07-27 | 49.69 | $14.31 | 206373 |
| 2021-07-26 | 59.93 | $15.58 | 93613 |
| 2021-07-23 | 59.49 | $15.51 | 89363 |
| 2021-07-22 | 63.34 | $15.92 | 115652 |
| 2021-07-21 | 59.59 | $15.30 | 68004 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-94.67
2023-06-29
Close Price
$10.12
Vol: 11528
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.42
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-06-29 | -94.67 | $10.12 | 11528 |
| 2023-06-28 | -69.78 | $10.68 | 12525 |
| 2023-06-27 | -69.78 | $10.68 | 28022 |
| 2023-06-26 | -84.00 | $10.36 | 11901 |
| 2023-06-23 | -80.00 | $10.45 | 879 |
| 2023-06-22 | -64.44 | $10.80 | 1799 |
| 2023-06-21 | -72.89 | $10.61 | 3924 |
| 2023-06-20 | -61.33 | $10.87 | 1602 |
| 2023-06-16 | 0.00 | $12.25 | 1869 |
| 2023-06-15 | -71.79 | $10.79 | 8642 |
| 2023-06-14 | -46.43 | $11.50 | 819 |
| 2023-06-13 | -63.33 | $11.10 | 648 |
| 2023-06-12 | -88.33 | $10.35 | 1328 |
| 2023-06-09 | -56.97 | $11.42 | 1914 |
| 2023-06-08 | -78.72 | $11.00 | 13652 |
| 2023-06-07 | -100.00 | $10.13 | 1148 |
| 2023-06-06 | -93.01 | $11.00 | 2373 |
| 2023-06-05 | -82.56 | $11.45 | — |
| 2023-06-02 | -83.33 | $11.45 | 4956 |
| 2023-06-01 | -100.00 | $10.70 | 1530 |
| 2023-05-31 | -92.22 | $11.05 | 1742 |
| 2023-05-30 | -86.67 | $11.30 | 1981 |
| 2023-05-26 | -93.33 | $11.00 | 891 |
| 2023-05-25 | -66.67 | $12.20 | 329 |
| 2023-05-24 | -80.43 | $12.20 | 679 |
| 2023-05-23 | -100.00 | $11.50 | 1409 |
| 2023-05-22 | -89.86 | $12.01 | 3281 |
| 2023-05-19 | -99.44 | $11.67 | 2539 |
| 2023-05-18 | -87.32 | $12.10 | 747 |
| 2023-05-17 | -73.24 | $12.60 | 2517 |
| 2023-05-16 | -95.93 | $12.61 | 386 |
| 2023-05-15 | -81.48 | $13.00 | 446 |
| 2023-05-12 | -72.97 | $13.30 | 1868 |
| 2023-05-11 | -61.25 | $13.50 | 1403 |
| 2023-05-10 | -23.75 | $14.70 | 1046 |
| 2023-05-09 | -11.30 | $14.99 | 1228 |
| 2023-05-08 | -17.07 | $14.75 | 1984 |
| 2023-05-05 | -5.84 | $15.20 | 6586 |
| 2023-05-04 | -21.57 | $14.50 | 6523 |
| 2023-05-03 | -16.85 | $14.71 | 3130 |
| 2023-05-02 | -19.33 | $14.60 | 6065 |
| 2023-05-01 | -28.31 | $14.20 | 2734 |
| 2023-04-28 | -17.30 | $14.69 | 5667 |
| 2023-04-27 | -32.81 | $14.00 | 8452 |
| 2023-04-26 | -26.18 | $14.18 | 12180 |
| 2023-04-25 | -38.42 | $13.52 | 608 |
| 2023-04-24 | -39.27 | $13.32 | 512 |
| 2023-04-21 | -21.28 | $14.30 | 1380 |
| 2023-04-20 | -23.12 | $14.20 | 5616 |
| 2023-04-19 | -8.44 | $15.00 | 2992 |
| 2023-04-18 | -8.07 | $15.02 | 30525 |
| 2023-04-17 | -1.47 | $15.38 | 27943 |
| 2023-04-14 | -24.78 | $13.50 | 40979 |
| 2023-04-13 | -8.79 | $13.54 | 22072 |
| 2023-04-12 | -21.61 | $12.84 | 31971 |
| 2023-04-11 | -2.87 | $13.40 | 13710 |
| 2023-04-10 | -29.51 | $12.47 | 4523 |
| 2023-04-06 | -28.65 | $12.50 | 1732 |
| 2023-04-05 | -42.69 | $12.01 | 1549 |
| 2023-04-04 | -48.97 | $12.00 | 593 |
| 2023-04-03 | -61.36 | $11.54 | 3726 |
| 2023-03-31 | -31.06 | $12.74 | 522 |
| 2023-03-30 | -66.67 | $11.33 | 3415 |
| 2023-03-29 | -31.06 | $12.74 | 1275 |
| 2023-03-28 | -49.87 | $12.00 | 6007 |
| 2023-03-27 | -12.09 | $13.50 | 932 |
| 2023-03-24 | -39.63 | $12.70 | 898 |
| 2023-03-23 | -36.53 | $12.80 | 12366 |
| 2023-03-22 | -100.00 | $10.75 | 352 |
| 2023-03-21 | -100.00 | $10.75 | 1355 |
| 2023-03-20 | -54.55 | $12.60 | 4640 |
| 2023-03-17 | -82.55 | $11.83 | 587 |
| 2023-03-16 | -93.09 | $11.54 | 1884 |
| 2023-03-15 | -92.36 | $11.56 | 1302 |
| 2023-03-14 | -21.82 | $13.50 | 264 |
| 2023-03-13 | -98.18 | $11.40 | 639 |
| 2023-03-10 | -100.00 | $11.35 | 366 |
| 2023-03-09 | -70.97 | $13.00 | 921 |
| 2023-03-08 | -12.26 | $13.91 | 2869 |
| 2023-03-07 | -46.46 | $13.18 | 3237 |
| 2023-03-06 | -47.98 | $13.15 | 722 |
| 2023-03-03 | -35.35 | $13.40 | 3816 |
| 2023-03-02 | -35.86 | $13.39 | 2848 |
| 2023-03-01 | -6.06 | $13.98 | 3601 |
| 2023-02-28 | -72.12 | $12.60 | 2444 |
| 2023-02-27 | -65.09 | $12.72 | 562 |
| 2023-02-24 | -67.39 | $12.55 | 1760 |
| 2023-02-23 | -26.09 | $13.50 | 405 |
| 2023-02-22 | -33.48 | $13.33 | 7348 |
| 2023-02-21 | -2.81 | $13.93 | 6841 |
| 2023-02-17 | -57.89 | $12.55 | 359 |
| 2023-02-16 | -57.89 | $12.55 | 494 |
| 2023-02-15 | -57.89 | $12.55 | 792 |
| 2023-02-14 | -37.65 | $13.05 | 1751 |
| 2023-02-13 | -50.00 | $12.55 | 2524 |
| 2023-02-10 | -45.45 | $12.68 | 1025 |
| 2023-02-09 | -43.71 | $12.73 | 1101 |
| 2023-02-08 | -50.00 | $12.55 | 850 |
| 2023-02-07 | -15.04 | $13.55 | 4700 |
| 2023-02-06 | -49.50 | $12.50 | 1381 |
| 2023-02-03 | -28.88 | $13.05 | 3119 |
| 2023-02-02 | -9.55 | $13.60 | 8275 |
| 2023-02-01 | -10.49 | $13.50 | 1163 |
| 2023-01-31 | -2.78 | $13.50 | 2813 |
| 2023-01-30 | -16.67 | $13.00 | 9161 |
| 2023-01-27 | -2.78 | $13.50 | 15332 |
| 2023-01-26 | -24.41 | $12.57 | 6836 |
| 2023-01-25 | -9.38 | $12.90 | 7332 |
| 2023-01-24 | -47.50 | $11.68 | 3822 |
| 2023-01-23 | -12.50 | $12.80 | 6410 |
| 2023-01-20 | -1.33 | $12.96 | 9296 |
| 2023-01-19 | -3.59 | $12.42 | 880 |
| 2023-01-18 | -7.57 | $12.32 | 1220 |
| 2023-01-17 | -15.54 | $12.12 | 2396 |
| 2023-01-13 | -0.80 | $12.49 | 4135 |
| 2023-01-12 | 0.00 | $12.29 | 7464 |
| 2023-01-11 | -9.09 | $12.00 | 14311 |
| 2023-01-10 | -1.55 | $11.90 | 8111 |
| 2023-01-09 | -14.05 | $11.59 | 23072 |
| 2023-01-06 | -37.37 | $10.76 | 355 |
| 2023-01-05 | -46.62 | $10.50 | 2505 |
| 2023-01-04 | -43.06 | $10.60 | 717 |
| 2023-01-03 | -44.33 | $10.62 | 4668 |
| 2022-12-30 | -56.01 | $10.28 | 2454 |
| 2022-12-29 | -41.58 | $10.70 | 9369 |
| 2022-12-28 | -36.08 | $10.86 | 2965 |
| 2022-12-27 | -32.99 | $10.95 | 1725 |
| 2022-12-23 | -18.68 | $11.20 | 2023 |
| 2022-12-22 | -48.95 | $10.05 | 803 |
| 2022-12-21 | -37.11 | $10.50 | 1197 |
| 2022-12-20 | -30.53 | $10.75 | 1286 |
| 2022-12-19 | -31.59 | $10.70 | 1604 |
| 2022-12-16 | -38.12 | $10.45 | 1930 |
| 2022-12-15 | -49.87 | $10.00 | 860 |
| 2022-12-14 | -36.81 | $10.50 | 3929 |
| 2022-12-13 | -36.81 | $10.50 | 1506 |
| 2022-12-12 | -22.45 | $11.05 | 1101 |
| 2022-12-09 | -20.63 | $11.12 | 1924 |
| 2022-12-08 | -22.57 | $10.96 | 16337 |
| 2022-12-07 | -32.16 | $10.45 | 4073 |
| 2022-12-06 | -17.40 | $11.12 | 1497 |
| 2022-12-05 | -17.20 | $11.10 | 6307 |
| 2022-12-02 | -23.64 | $9.81 | 5456 |
| 2022-12-01 | -27.99 | $9.65 | 680 |
| 2022-11-30 | -27.41 | $9.60 | 5919 |
| 2022-11-29 | -5.21 | $10.20 | 5182 |
| 2022-11-28 | -30.03 | $9.00 | 25535 |
| 2022-11-25 | -6.96 | $9.68 | 2394 |
| 2022-11-23 | -15.19 | $9.42 | 1514 |
| 2022-11-22 | -14.24 | $9.45 | 1084 |
| 2022-11-21 | -17.65 | $9.30 | 5889 |
| 2022-11-18 | -14.71 | $9.40 | 6014 |
| 2022-11-17 | -11.18 | $9.52 | 2364 |
| 2022-11-16 | -23.82 | $9.09 | 2573 |
| 2022-11-15 | -5.88 | $9.70 | 10641 |
| 2022-11-14 | -2.68 | $9.40 | 9539 |
| 2022-11-11 | -29.32 | $8.26 | 7871 |
| 2022-11-10 | -39.36 | $8.01 | 8098 |
| 2022-11-09 | -32.53 | $8.18 | 4123 |
| 2022-11-08 | -15.00 | $8.20 | 3884 |
| 2022-11-07 | -25.00 | $8.00 | 6050 |
| 2022-11-04 | -71.50 | $7.07 | 7528 |
| 2022-11-03 | -75.61 | $7.00 | 1042 |
| 2022-11-02 | -75.61 | $7.00 | 2074 |
| 2022-11-01 | -80.98 | $6.89 | 7006 |
| 2022-10-31 | -82.93 | $6.85 | 4180 |
| 2022-10-28 | -82.93 | $6.85 | 2918 |
| 2022-10-27 | -60.98 | $7.30 | 22766 |
| 2022-10-26 | -31.71 | $7.90 | 826804 |
| 2022-10-25 | -92.45 | $6.70 | 4289 |
| 2022-10-24 | -54.60 | $8.20 | 9393 |
| 2022-10-21 | -77.59 | $7.80 | 6470 |
| 2022-10-20 | -71.26 | $7.91 | 3375 |
| 2022-10-19 | -75.12 | $7.93 | 914 |
| 2022-10-18 | -80.38 | $7.82 | 4331 |
| 2022-10-17 | -76.08 | $7.91 | 2433 |
| 2022-10-14 | -81.34 | $7.80 | 7681 |
| 2022-10-13 | -68.15 | $8.36 | 47806 |
| 2022-10-12 | -78.52 | $8.08 | 6494 |
| 2022-10-11 | -72.41 | $8.30 | 1559 |
| 2022-10-10 | -72.76 | $8.29 | 86188 |
| 2022-10-07 | -65.64 | $8.50 | 6992 |
| 2022-10-06 | -75.60 | $8.21 | 1743 |
| 2022-10-05 | -28.47 | $8.48 | 9463 |
| 2022-10-04 | -33.33 | $8.15 | 12148 |
| 2022-10-03 | -37.61 | $7.86 | 4952 |
| 2022-09-30 | -38.05 | $7.83 | 7177 |
| 2022-09-29 | -42.92 | $7.50 | 31880 |
| 2022-09-28 | -40.56 | $7.66 | 36616 |
| 2022-09-27 | -32.60 | $8.20 | 29791 |
| 2022-09-26 | -33.04 | $8.17 | 8613 |
| 2022-09-23 | -24.48 | $8.75 | 45051 |
| 2022-09-22 | -14.90 | $9.40 | 6198 |
| 2022-09-21 | -17.85 | $9.20 | 31421 |
| 2022-09-20 | -18.14 | $9.18 | 5888 |
| 2022-09-19 | -18.44 | $9.16 | 10105 |
| 2022-09-16 | -17.11 | $9.25 | 29068 |
| 2022-09-15 | -15.19 | $9.38 | 16560 |
| 2022-09-14 | -6.34 | $9.98 | 52335 |
| 2022-09-13 | -9.00 | $9.80 | 21048 |
| 2022-09-12 | -1.62 | $10.30 | 24510 |
| 2022-09-09 | -5.89 | $9.86 | 47597 |
| 2022-09-08 | -13.90 | $9.08 | 88888 |
| 2022-09-07 | -66.67 | $9.04 | — |
| 2022-09-06 | -66.67 | $9.04 | — |
| 2022-09-02 | -66.67 | $9.04 | — |
| 2022-09-01 | -66.67 | $9.04 | 32748 |
| 2022-08-31 | -62.32 | $9.10 | 107851 |
| 2022-08-30 | -55.07 | $9.20 | 123206 |
| 2022-08-29 | -31.16 | $9.53 | 119933 |
| 2022-08-26 | -27.54 | $9.58 | 268434 |
| 2022-08-25 | -1.55 | $9.85 | 915092 |
| 2022-08-24 | -19.75 | $9.23 | 315220 |
| 2022-08-23 | -18.52 | $9.24 | 422473 |
| 2022-08-22 | -81.48 | $8.73 | 267774 |
| 2022-08-19 | -100.00 | $8.58 | 211052 |
| 2022-08-18 | -90.67 | $8.71 | 115733 |
| 2022-08-17 | -72.00 | $8.85 | 136077 |
| 2022-08-16 | -78.67 | $8.80 | 143454 |
| 2022-08-15 | -78.43 | $8.86 | 211926 |
| 2022-08-12 | -49.02 | $9.16 | 421653 |
| 2022-08-11 | -37.39 | $9.23 | 59295 |
| 2022-08-10 | -45.22 | $9.14 | 57831 |
| 2022-08-09 | -53.04 | $9.05 | 43242 |
| 2022-08-08 | -62.61 | $8.94 | 64777 |
| 2022-08-05 | -51.30 | $9.07 | 54457 |
| 2022-08-04 | -75.65 | $8.79 | 40810 |
| 2022-08-03 | -67.24 | $8.89 | 82057 |
| 2022-08-02 | -65.52 | $8.91 | 75264 |
| 2022-08-01 | -58.62 | $8.99 | 111777 |
| 2022-07-29 | -32.76 | $9.29 | 42120 |
| 2022-07-28 | -25.86 | $9.37 | 75166 |
| 2022-07-27 | -35.48 | $9.31 | 33445 |
| 2022-07-26 | -62.66 | $9.10 | 94390 |
| 2022-07-25 | -56.33 | $9.20 | 71729 |
| 2022-07-22 | -70.89 | $8.97 | 38818 |
| 2022-07-21 | -62.66 | $9.10 | 44458 |
| 2022-07-20 | -60.76 | $9.13 | 99241 |
| 2022-07-19 | -32.28 | $9.58 | 92238 |
| 2022-07-18 | -50.29 | $9.37 | 98185 |
| 2022-07-15 | -80.46 | $8.85 | 40294 |
| 2022-07-14 | -94.21 | $8.81 | 42642 |
| 2022-07-13 | -81.58 | $9.05 | 67477 |
| 2022-07-12 | -86.32 | $8.96 | 86354 |
| 2022-07-11 | -97.37 | $9.03 | 67980 |
| 2022-07-08 | -79.51 | $9.48 | 78996 |
| 2022-07-07 | -80.38 | $9.50 | 119355 |
| 2022-07-06 | -84.21 | $9.40 | 80051 |
| 2022-07-05 | -89.84 | $9.34 | 93077 |
| 2022-07-01 | -82.03 | $9.54 | 39372 |
| 2022-06-30 | -83.20 | $9.51 | 70997 |
| 2022-06-29 | -82.00 | $9.59 | 39910 |
| 2022-06-28 | -72.40 | $9.83 | 58638 |
| 2022-06-27 | -73.60 | $9.80 | 83522 |
| 2022-06-24 | -83.20 | $9.56 | 67906 |
| 2022-06-23 | -96.40 | $9.23 | 67018 |
| 2022-06-22 | -96.33 | $9.54 | 126420 |
| 2022-06-21 | -83.25 | $10.00 | 38058 |
| 2022-06-17 | -97.46 | $9.72 | 97349 |
| 2022-06-16 | -96.93 | $10.06 | 168719 |
| 2022-06-15 | -62.57 | $10.57 | 69064 |
| 2022-06-14 | -83.04 | $10.22 | 88627 |
| 2022-06-13 | -76.61 | $10.33 | 51187 |
| 2022-06-10 | -42.47 | $10.71 | 50084 |
| 2022-06-09 | -26.89 | $10.93 | 103032 |
| 2022-06-08 | -0.38 | $11.63 | 89836 |
| 2022-06-07 | -2.27 | $11.58 | 46905 |
| 2022-06-06 | -1.95 | $11.52 | 45682 |
| 2022-06-03 | -17.12 | $11.13 | 76198 |
| 2022-06-02 | -1.95 | $11.52 | 116352 |
| 2022-06-01 | -7.95 | $11.20 | 96227 |
| 2022-05-31 | -27.03 | $10.89 | 110273 |
| 2022-05-27 | -27.80 | $10.87 | 101097 |
| 2022-05-26 | -31.89 | $11.05 | 294394 |
| 2022-05-25 | -39.87 | $10.81 | 186817 |
| 2022-05-24 | -46.51 | $10.61 | 99101 |
| 2022-05-23 | -26.25 | $11.22 | 130794 |
| 2022-05-20 | -40.53 | $10.79 | 133027 |
| 2022-05-19 | -66.98 | $10.42 | 82445 |
| 2022-05-18 | -78.74 | $10.01 | 97102 |
| 2022-05-17 | -71.16 | $10.52 | 83333 |
| 2022-05-16 | -82.48 | $10.03 | 66618 |
| 2022-05-13 | -86.24 | $9.83 | 129513 |
| 2022-05-12 | -96.10 | $9.24 | 92445 |
| 2022-05-11 | -93.98 | $9.54 | 86714 |
| 2022-05-10 | -95.15 | $9.47 | 190196 |
| 2022-05-09 | -99.83 | $9.19 | 125248 |
| 2022-05-06 | -97.22 | $9.91 | 131734 |
| 2022-05-05 | -97.42 | $10.62 | 117924 |
| 2022-05-04 | -82.75 | $11.37 | 64823 |
| 2022-05-03 | -83.62 | $11.33 | 94474 |
| 2022-05-02 | -84.40 | $11.31 | 84463 |
| 2022-04-29 | -85.04 | $11.28 | 101309 |
| 2022-04-28 | -74.79 | $11.76 | 84334 |
| 2022-04-27 | -78.48 | $11.60 | 122845 |
| 2022-04-26 | -96.88 | $10.73 | 203173 |
| 2022-04-25 | -91.76 | $11.49 | 206521 |
| 2022-04-22 | -84.51 | $12.88 | 115408 |
| 2022-04-21 | -92.45 | $12.67 | 193108 |
| 2022-04-20 | -81.90 | $13.83 | 96588 |
| 2022-04-19 | -42.86 | $14.85 | 80364 |
| 2022-04-18 | -44.05 | $14.82 | 102177 |
| 2022-04-14 | -35.71 | $15.03 | 67720 |
| 2022-04-13 | -46.83 | $14.75 | 74219 |
| 2022-04-12 | -86.51 | $13.75 | 46440 |
| 2022-04-11 | -57.98 | $13.46 | 80903 |
| 2022-04-08 | -32.86 | $14.53 | 58734 |
| 2022-04-07 | -38.26 | $14.30 | 120875 |
| 2022-04-06 | -30.11 | $14.71 | 81117 |
| 2022-04-05 | -36.16 | $14.53 | 70846 |
| 2022-04-04 | -37.02 | $15.09 | 67155 |
| 2022-04-01 | -53.85 | $15.03 | 66903 |
| 2022-03-31 | -61.54 | $14.47 | 78858 |
| 2022-03-30 | -52.61 | $15.12 | 82842 |
| 2022-03-29 | -49.86 | $15.32 | 107081 |
| 2022-03-28 | -49.86 | $15.32 | 94486 |
| 2022-03-25 | -53.30 | $15.07 | 87878 |
| 2022-03-24 | -46.29 | $15.58 | 49737 |
| 2022-03-23 | -46.57 | $15.56 | 127657 |
| 2022-03-22 | -53.16 | $15.08 | 147824 |
| 2022-03-21 | -48.76 | $15.40 | 168967 |
| 2022-03-18 | -50.69 | $15.26 | 210436 |
| 2022-03-17 | -60.16 | $14.57 | 166024 |
| 2022-03-16 | -65.25 | $14.20 | 256976 |
| 2022-03-15 | -89.70 | $12.42 | 265482 |
| 2022-03-14 | -96.90 | $13.01 | 251239 |
| 2022-03-11 | -97.49 | $14.68 | 191310 |
| 2022-03-10 | -90.59 | $15.87 | 159808 |
| 2022-03-09 | -87.95 | $16.03 | 118256 |
| 2022-03-08 | -67.11 | $15.95 | 281182 |
| 2022-03-07 | -14.86 | $18.18 | 259283 |
| 2022-03-04 | -2.49 | $18.78 | 143157 |
| 2022-03-03 | -6.52 | $18.54 | 188648 |
| 2022-03-02 | -7.55 | $18.48 | 131584 |
| 2022-03-01 | -5.89 | $18.24 | 202544 |
| 2022-02-28 | -9.14 | $17.56 | 174137 |
| 2022-02-25 | -5.88 | $17.43 | 113358 |
| 2022-02-24 | -10.48 | $17.18 | 251832 |
| 2022-02-23 | -15.81 | $16.89 | 170900 |
| 2022-02-22 | -10.29 | $17.19 | 251815 |
| 2022-02-18 | -4.98 | $17.08 | 150439 |
| 2022-02-17 | -6.20 | $17.00 | 189389 |
| 2022-02-16 | -0.44 | $16.80 | 107929 |
| 2022-02-15 | -15.28 | $16.08 | 175033 |
| 2022-02-14 | -4.04 | $16.58 | 188368 |
| 2022-02-11 | -4.72 | $16.55 | 203878 |
| 2022-02-10 | -13.26 | $16.17 | 223097 |
| 2022-02-09 | -3.09 | $16.39 | 238777 |
| 2022-02-08 | -16.15 | $15.27 | 298015 |
| 2022-02-07 | -49.86 | $14.08 | 95184 |
| 2022-02-04 | -64.87 | $13.55 | 63183 |
| 2022-02-03 | -72.52 | $13.28 | 64048 |
| 2022-02-02 | -74.22 | $13.22 | 62527 |
| 2022-02-01 | -68.56 | $13.42 | 80697 |
| 2022-01-31 | -84.14 | $12.87 | 60827 |
| 2022-01-28 | -91.78 | $12.60 | 232901 |
| 2022-01-27 | -94.87 | $13.25 | 174154 |
| 2022-01-26 | -77.29 | $13.73 | 71353 |
| 2022-01-25 | -71.06 | $13.90 | 68102 |
| 2022-01-24 | -66.67 | $14.02 | 157141 |
| 2022-01-21 | -52.75 | $14.40 | 172035 |
| 2022-01-20 | -43.59 | $14.65 | 113826 |
| 2022-01-19 | -41.76 | $14.70 | 97831 |
| 2022-01-18 | -53.31 | $14.23 | 106528 |
| 2022-01-14 | -49.67 | $14.34 | 148327 |
| 2022-01-13 | -32.78 | $14.85 | 220868 |
| 2022-01-12 | -10.74 | $15.45 | 121501 |
| 2022-01-11 | -0.61 | $15.49 | 316182 |
| 2022-01-10 | -25.74 | $14.23 | 144873 |
| 2022-01-07 | -33.46 | $14.02 | 125391 |
| 2022-01-06 | -61.76 | $13.25 | 69473 |
| 2022-01-05 | -61.76 | $13.25 | 177448 |
| 2022-01-04 | -45.22 | $13.70 | 85555 |
| 2022-01-03 | -30.88 | $14.09 | 69235 |
| 2021-12-31 | -38.34 | $13.73 | 63939 |
| 2021-12-30 | -37.73 | $13.70 | 115455 |
| 2021-12-29 | -42.94 | $13.53 | 112255 |
| 2021-12-28 | -33.13 | $13.85 | 89775 |
| 2021-12-27 | -22.39 | $14.20 | 85850 |
| 2021-12-23 | -10.74 | $14.58 | 326196 |
| 2021-12-22 | -4.80 | $13.85 | 71572 |
| 2021-12-21 | -9.61 | $13.74 | 184619 |
| 2021-12-20 | -42.79 | $12.98 | 112987 |
| 2021-12-17 | -22.71 | $13.44 | 84313 |
| 2021-12-16 | -27.95 | $13.32 | 239265 |
| 2021-12-15 | -58.08 | $12.63 | 160523 |
| 2021-12-14 | -49.35 | $12.83 | 149428 |
| 2021-12-13 | -31.44 | $13.24 | 111985 |
| 2021-12-10 | -10.04 | $13.73 | 168971 |
| 2021-12-09 | -28.08 | $13.54 | 117670 |
| 2021-12-08 | -12.31 | $13.95 | 141398 |
| 2021-12-07 | -23.46 | $13.66 | 306568 |
| 2021-12-06 | -36.15 | $13.33 | 553479 |
| 2021-12-03 | -94.62 | $11.81 | 393688 |
| 2021-12-02 | -92.72 | $11.86 | 159049 |
| 2021-12-01 | -100.00 | $11.99 | 208079 |
| 2021-11-30 | -89.26 | $12.33 | 185986 |
| 2021-11-29 | -94.75 | $12.23 | 149423 |
| 2021-11-26 | -95.64 | $12.34 | 115273 |
| 2021-11-24 | -88.65 | $13.08 | 93010 |
| 2021-11-23 | -91.97 | $13.05 | 151868 |
| 2021-11-22 | -91.80 | $13.18 | 264125 |
| 2021-11-19 | -91.21 | $13.21 | 98569 |
| 2021-11-18 | -92.77 | $13.13 | 241437 |
| 2021-11-17 | -96.86 | $12.94 | 199436 |
| 2021-11-16 | -98.48 | $12.91 | 107103 |
| 2021-11-15 | -92.45 | $13.27 | 150579 |
| 2021-11-12 | -85.22 | $13.72 | 208747 |
| 2021-11-11 | -79.90 | $14.04 | 311423 |
| 2021-11-10 | -98.84 | $12.90 | 159744 |
| 2021-11-09 | -99.11 | $13.28 | 227940 |
| 2021-11-08 | -86.30 | $14.00 | 176507 |
| 2021-11-05 | -94.31 | $13.55 | 206262 |
| 2021-11-04 | -95.63 | $14.04 | 191324 |
| 2021-11-03 | -90.22 | $14.33 | 96641 |
| 2021-11-02 | -90.02 | $14.34 | 246168 |
| 2021-11-01 | -78.76 | $15.04 | 169779 |
| 2021-10-29 | -98.90 | $15.00 | 173519 |
| 2021-10-28 | -89.50 | $15.57 | 216113 |
| 2021-10-27 | -98.67 | $15.78 | 208539 |
| 2021-10-26 | -97.11 | $16.80 | 210421 |
| 2021-10-25 | -85.71 | $17.45 | 94809 |
| 2021-10-22 | -88.24 | $17.39 | 97183 |
| 2021-10-21 | -77.31 | $17.65 | 145902 |
| 2021-10-20 | -72.78 | $18.00 | 121037 |
| 2021-10-19 | -67.71 | $18.55 | 151554 |
| 2021-10-18 | -64.57 | $18.69 | 185470 |
| 2021-10-15 | -80.72 | $17.97 | 224315 |
| 2021-10-14 | -87.67 | $17.66 | 123995 |
| 2021-10-13 | -89.76 | $17.57 | 132196 |
| 2021-10-12 | -95.99 | $17.32 | 139099 |
| 2021-10-11 | -90.27 | $17.62 | 179228 |
| 2021-10-08 | -96.72 | $18.01 | 181829 |
| 2021-10-07 | -87.42 | $18.76 | 105980 |
| 2021-10-06 | -92.52 | $18.46 | 129768 |
| 2021-10-05 | -80.27 | $19.18 | 181978 |
| 2021-10-04 | -96.60 | $18.22 | 82609 |
| 2021-10-01 | -89.80 | $18.62 | 57698 |
| 2021-09-30 | -86.26 | $18.69 | 134965 |
| 2021-09-29 | -82.31 | $18.27 | 117039 |
| 2021-09-28 | -73.25 | $18.89 | 160586 |
| 2021-09-27 | -79.09 | $18.49 | 200224 |
| 2021-09-24 | -68.39 | $18.86 | 282784 |
| 2021-09-23 | -49.28 | $20.13 | 329099 |
| 2021-09-22 | -29.81 | $21.39 | 208990 |
| 2021-09-21 | -38.03 | $20.47 | 141138 |
| 2021-09-20 | -41.66 | $19.93 | 260098 |
| 2021-09-17 | -31.39 | $20.78 | 244344 |
| 2021-09-16 | -27.52 | $21.14 | 253068 |
| 2021-09-15 | -16.65 | $22.23 | 268864 |
| 2021-09-14 | -21.73 | $21.72 | 382929 |
| 2021-09-13 | -6.38 | $23.26 | 563050 |
| 2021-09-10 | -11.51 | $21.48 | 348912 |
| 2021-09-09 | -0.70 | $22.41 | 429278 |
| 2021-09-08 | -3.26 | $20.39 | 271561 |
| 2021-09-07 | -2.68 | $19.68 | 235816 |
| 2021-09-03 | -0.45 | $18.30 | 147074 |
| 2021-09-02 | -4.31 | $18.09 | 258599 |
| 2021-09-01 | -18.82 | $17.45 | 308252 |
| 2021-08-31 | -0.23 | $18.27 | 213378 |
| 2021-08-30 | -2.35 | $17.61 | 236377 |
| 2021-08-27 | -0.65 | $16.94 | 167698 |
| 2021-08-26 | -8.58 | $16.32 | 159347 |
| 2021-08-25 | -11.89 | $15.87 | 166457 |
| 2021-08-24 | -42.73 | $15.17 | 190359 |
| 2021-08-23 | -70.04 | $14.55 | 82218 |
| 2021-08-20 | -87.67 | $14.15 | 95458 |
| 2021-08-19 | -92.51 | $14.04 | 124761 |
| 2021-08-18 | -77.52 | $14.45 | 82035 |
| 2021-08-17 | -73.85 | $14.53 | 129795 |
| 2021-08-16 | -37.61 | $15.32 | 109604 |
| 2021-08-13 | -4.59 | $16.04 | 96799 |
| 2021-08-12 | -4.90 | $15.90 | 104060 |
| 2021-08-11 | -25.00 | $15.49 | 150010 |
| 2021-08-10 | -33.82 | $15.31 | 136657 |
| 2021-08-09 | -52.45 | $14.93 | 44016 |
| 2021-08-06 | -52.94 | $14.92 | 79401 |
| 2021-08-05 | -78.43 | $14.40 | 42274 |
| 2021-08-04 | -70.51 | $14.47 | 77051 |
| 2021-08-03 | -70.05 | $14.48 | 127622 |
| 2021-08-02 | -38.71 | $15.16 | 75182 |
| 2021-07-30 | -40.55 | $15.12 | 114808 |
| 2021-07-29 | -49.77 | $14.92 | 121111 |
| 2021-07-28 | -68.20 | $14.52 | 158758 |
| 2021-07-27 | -77.88 | $14.31 | 206373 |
| 2021-07-26 | -19.35 | $15.58 | 93613 |
| 2021-07-23 | -22.58 | $15.51 | 89363 |
| 2021-07-22 | -3.69 | $15.92 | 115652 |
| 2021-07-21 | -5.16 | $15.30 | 68004 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
40.19
2023-06-29
Close Price
$10.12
Vol: 11528Average Directional Index - Detailed Analysis
Minimum
7.76
Average
23.35
Maximum
48.98
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-06-29 | 40.19 | $10.12 | 11528 |
| 2023-06-28 | 40.43 | $10.68 | 12525 |
| 2023-06-27 | 40.69 | $10.68 | 28022 |
| 2023-06-26 | 40.92 | $10.36 | 11901 |
| 2023-06-23 | 41.28 | $10.45 | 879 |
| 2023-06-22 | 41.60 | $10.80 | 1799 |
| 2023-06-21 | 41.93 | $10.61 | 3924 |
| 2023-06-20 | 42.34 | $10.87 | 1602 |
| 2023-06-16 | 42.91 | $12.25 | 1869 |
| 2023-06-15 | 43.82 | $10.79 | 8642 |
| 2023-06-14 | 44.00 | $11.50 | 819 |
| 2023-06-13 | 44.43 | $11.10 | 648 |
| 2023-06-12 | 44.43 | $10.35 | 1328 |
| 2023-06-09 | 44.43 | $11.42 | 1914 |
| 2023-06-08 | 44.86 | $11.00 | 13652 |
| 2023-06-07 | 44.94 | $10.13 | 1148 |
| 2023-06-06 | 44.88 | $11.00 | 2373 |
| 2023-06-05 | 45.11 | $11.45 | — |
| 2023-06-02 | 44.51 | $11.45 | 4956 |
| 2023-06-01 | 43.87 | $10.70 | 1530 |
| 2023-05-31 | 42.98 | $11.05 | 1742 |
| 2023-05-30 | 42.04 | $11.30 | 1981 |
| 2023-05-26 | 41.13 | $11.00 | 891 |
| 2023-05-25 | 40.17 | $12.20 | 329 |
| 2023-05-24 | 39.16 | $12.20 | 679 |
| 2023-05-23 | 38.29 | $11.50 | 1409 |
| 2023-05-22 | 37.38 | $12.01 | 3281 |
| 2023-05-19 | 36.21 | $11.67 | 2539 |
| 2023-05-18 | 34.97 | $12.10 | 747 |
| 2023-05-17 | 33.76 | $12.60 | 2517 |
| 2023-05-16 | 32.32 | $12.61 | 386 |
| 2023-05-15 | 31.00 | $13.00 | 446 |
| 2023-05-12 | 29.71 | $13.30 | 1868 |
| 2023-05-11 | 28.35 | $13.50 | 1403 |
| 2023-05-10 | 27.04 | $14.70 | 1046 |
| 2023-05-09 | 25.94 | $14.99 | 1228 |
| 2023-05-08 | 24.79 | $14.75 | 1984 |
| 2023-05-05 | 23.57 | $15.20 | 6586 |
| 2023-05-04 | 22.29 | $14.50 | 6523 |
| 2023-05-03 | 20.88 | $14.71 | 3130 |
| 2023-05-02 | 19.83 | $14.60 | 6065 |
| 2023-05-01 | 18.73 | $14.20 | 2734 |
| 2023-04-28 | 18.00 | $14.69 | 5667 |
| 2023-04-27 | 17.32 | $14.00 | 8452 |
| 2023-04-26 | 16.50 | $14.18 | 12180 |
| 2023-04-25 | 15.43 | $13.52 | 608 |
| 2023-04-24 | 14.62 | $13.32 | 512 |
| 2023-04-21 | 13.76 | $14.30 | 1380 |
| 2023-04-20 | 13.20 | $14.20 | 5616 |
| 2023-04-19 | 12.85 | $15.00 | 2992 |
| 2023-04-18 | 12.79 | $15.02 | 30525 |
| 2023-04-17 | 12.72 | $15.38 | 27943 |
| 2023-04-14 | 12.66 | $13.50 | 40979 |
| 2023-04-13 | 12.17 | $13.54 | 22072 |
| 2023-04-12 | 12.13 | $12.84 | 31971 |
| 2023-04-11 | 11.95 | $13.40 | 13710 |
| 2023-04-10 | 11.93 | $12.47 | 4523 |
| 2023-04-06 | 11.43 | $12.50 | 1732 |
| 2023-04-05 | 11.25 | $12.01 | 1549 |
| 2023-04-04 | 11.07 | $12.00 | 593 |
| 2023-04-03 | 11.22 | $11.54 | 3726 |
| 2023-03-31 | 11.37 | $12.74 | 522 |
| 2023-03-30 | 11.90 | $11.33 | 3415 |
| 2023-03-29 | 12.44 | $12.74 | 1275 |
| 2023-03-28 | 13.02 | $12.00 | 6007 |
| 2023-03-27 | 13.48 | $13.50 | 932 |
| 2023-03-24 | 13.95 | $12.70 | 898 |
| 2023-03-23 | 14.31 | $12.80 | 12366 |
| 2023-03-22 | 14.11 | $10.75 | 352 |
| 2023-03-21 | 14.80 | $10.75 | 1355 |
| 2023-03-20 | 15.57 | $12.60 | 4640 |
| 2023-03-17 | 15.55 | $11.83 | 587 |
| 2023-03-16 | 15.89 | $11.54 | 1884 |
| 2023-03-15 | 16.31 | $11.56 | 1302 |
| 2023-03-14 | 16.82 | $13.50 | 264 |
| 2023-03-13 | 16.39 | $11.40 | 639 |
| 2023-03-10 | 16.54 | $11.35 | 366 |
| 2023-03-09 | 17.22 | $13.00 | 921 |
| 2023-03-08 | 16.58 | $13.91 | 2869 |
| 2023-03-07 | 15.90 | $13.18 | 3237 |
| 2023-03-06 | 15.01 | $13.15 | 722 |
| 2023-03-03 | 14.51 | $13.40 | 3816 |
| 2023-03-02 | 13.99 | $13.39 | 2848 |
| 2023-03-01 | 13.60 | $13.98 | 3601 |
| 2023-02-28 | 12.80 | $12.60 | 2444 |
| 2023-02-27 | 12.52 | $12.72 | 562 |
| 2023-02-24 | 12.41 | $12.55 | 1760 |
| 2023-02-23 | 12.29 | $13.50 | 405 |
| 2023-02-22 | 11.26 | $13.33 | 7348 |
| 2023-02-21 | 10.17 | $13.93 | 6841 |
| 2023-02-17 | 9.08 | $12.55 | 359 |
| 2023-02-16 | 8.85 | $12.55 | 494 |
| 2023-02-15 | 8.59 | $12.55 | 792 |
| 2023-02-14 | 8.33 | $13.05 | 1751 |
| 2023-02-13 | 8.05 | $12.55 | 2524 |
| 2023-02-10 | 7.76 | $12.68 | 1025 |
| 2023-02-09 | 7.83 | $12.73 | 1101 |
| 2023-02-08 | 8.23 | $12.55 | 850 |
| 2023-02-07 | 8.64 | $13.55 | 4700 |
| 2023-02-06 | 9.08 | $12.50 | 1381 |
| 2023-02-03 | 8.78 | $13.05 | 3119 |
| 2023-02-02 | 8.84 | $13.60 | 8275 |
| 2023-02-01 | 9.30 | $13.50 | 1163 |
| 2023-01-31 | 9.74 | $13.50 | 2813 |
| 2023-01-30 | 9.88 | $13.00 | 9161 |
| 2023-01-27 | 9.79 | $13.50 | 15332 |
| 2023-01-26 | 9.71 | $12.57 | 6836 |
| 2023-01-25 | 10.09 | $12.90 | 7332 |
| 2023-01-24 | 10.34 | $11.68 | 3822 |
| 2023-01-23 | 10.45 | $12.80 | 6410 |
| 2023-01-20 | 10.83 | $12.96 | 9296 |
| 2023-01-19 | 10.89 | $12.42 | 880 |
| 2023-01-18 | 11.32 | $12.32 | 1220 |
| 2023-01-17 | 11.79 | $12.12 | 2396 |
| 2023-01-13 | 12.33 | $12.49 | 4135 |
| 2023-01-12 | 11.71 | $12.29 | 7464 |
| 2023-01-11 | 11.19 | $12.00 | 14311 |
| 2023-01-10 | 10.71 | $11.90 | 8111 |
| 2023-01-09 | 10.37 | $11.59 | 23072 |
| 2023-01-06 | 10.07 | $10.76 | 355 |
| 2023-01-05 | 10.55 | $10.50 | 2505 |
| 2023-01-04 | 10.93 | $10.60 | 717 |
| 2023-01-03 | 11.15 | $10.62 | 4668 |
| 2022-12-30 | 11.71 | $10.28 | 2454 |
| 2022-12-29 | 12.29 | $10.70 | 9369 |
| 2022-12-28 | 12.86 | $10.86 | 2965 |
| 2022-12-27 | 13.08 | $10.95 | 1725 |
| 2022-12-23 | 13.46 | $11.20 | 2023 |
| 2022-12-22 | 13.86 | $10.05 | 803 |
| 2022-12-21 | 14.28 | $10.50 | 1197 |
| 2022-12-20 | 14.72 | $10.75 | 1286 |
| 2022-12-19 | 15.47 | $10.70 | 1604 |
| 2022-12-16 | 16.26 | $10.45 | 1930 |
| 2022-12-15 | 16.74 | $10.00 | 860 |
| 2022-12-14 | 17.24 | $10.50 | 3929 |
| 2022-12-13 | 18.08 | $10.50 | 1506 |
| 2022-12-12 | 18.55 | $11.05 | 1101 |
| 2022-12-09 | 19.41 | $11.12 | 1924 |
| 2022-12-08 | 20.25 | $10.96 | 16337 |
| 2022-12-07 | 21.13 | $10.45 | 4073 |
| 2022-12-06 | 21.31 | $11.12 | 1497 |
| 2022-12-05 | 21.51 | $11.10 | 6307 |
| 2022-12-02 | 21.71 | $9.81 | 5456 |
| 2022-12-01 | 22.66 | $9.65 | 680 |
| 2022-11-30 | 23.26 | $9.60 | 5919 |
| 2022-11-29 | 23.90 | $10.20 | 5182 |
| 2022-11-28 | 24.34 | $9.00 | 25535 |
| 2022-11-25 | 24.43 | $9.68 | 2394 |
| 2022-11-23 | 25.62 | $9.42 | 1514 |
| 2022-11-22 | 26.75 | $9.45 | 1084 |
| 2022-11-21 | 27.72 | $9.30 | 5889 |
| 2022-11-18 | 28.60 | $9.40 | 6014 |
| 2022-11-17 | 29.92 | $9.52 | 2364 |
| 2022-11-16 | 31.27 | $9.09 | 2573 |
| 2022-11-15 | 32.69 | $9.70 | 10641 |
| 2022-11-14 | 33.72 | $9.40 | 9539 |
| 2022-11-11 | 35.14 | $8.26 | 7871 |
| 2022-11-10 | 36.85 | $8.01 | 8098 |
| 2022-11-09 | 38.40 | $8.18 | 4123 |
| 2022-11-08 | 40.03 | $8.20 | 3884 |
| 2022-11-07 | 41.99 | $8.00 | 6050 |
| 2022-11-04 | 44.05 | $7.07 | 7528 |
| 2022-11-03 | 45.72 | $7.00 | 1042 |
| 2022-11-02 | 46.73 | $7.00 | 2074 |
| 2022-11-01 | 47.79 | $6.89 | 7006 |
| 2022-10-31 | 48.98 | $6.85 | 4180 |
| 2022-10-28 | 48.86 | $6.85 | 2918 |
| 2022-10-27 | 48.73 | $7.30 | 22766 |
| 2022-10-26 | 48.83 | $7.90 | 826804 |
| 2022-10-25 | 48.44 | $6.70 | 4289 |
| 2022-10-24 | 48.03 | $8.20 | 9393 |
| 2022-10-21 | 48.07 | $7.80 | 6470 |
| 2022-10-20 | 48.30 | $7.91 | 3375 |
| 2022-10-19 | 48.61 | $7.93 | 914 |
| 2022-10-18 | 48.40 | $7.82 | 4331 |
| 2022-10-17 | 48.20 | $7.91 | 2433 |
| 2022-10-14 | 48.08 | $7.80 | 7681 |
| 2022-10-13 | 47.60 | $8.36 | 47806 |
| 2022-10-12 | 47.19 | $8.08 | 6494 |
| 2022-10-11 | 46.85 | $8.30 | 1559 |
| 2022-10-10 | 46.25 | $8.29 | 86188 |
| 2022-10-07 | 45.74 | $8.50 | 6992 |
| 2022-10-06 | 45.20 | $8.21 | 1743 |
| 2022-10-05 | 44.72 | $8.48 | 9463 |
| 2022-10-04 | 44.21 | $8.15 | 12148 |
| 2022-10-03 | 43.67 | $7.86 | 4952 |
| 2022-09-30 | 43.03 | $7.83 | 7177 |
| 2022-09-29 | 41.88 | $7.50 | 31880 |
| 2022-09-28 | 40.40 | $7.66 | 36616 |
| 2022-09-27 | 38.85 | $8.20 | 29791 |
| 2022-09-26 | 37.39 | $8.17 | 8613 |
| 2022-09-23 | 35.85 | $8.75 | 45051 |
| 2022-09-22 | 34.27 | $9.40 | 6198 |
| 2022-09-21 | 32.70 | $9.20 | 31421 |
| 2022-09-20 | 31.15 | $9.18 | 5888 |
| 2022-09-19 | 29.55 | $9.16 | 10105 |
| 2022-09-16 | 27.81 | $9.25 | 29068 |
| 2022-09-15 | 26.01 | $9.38 | 16560 |
| 2022-09-14 | 24.24 | $9.98 | 52335 |
| 2022-09-13 | 22.43 | $9.80 | 21048 |
| 2022-09-12 | 20.52 | $10.30 | 24510 |
| 2022-09-09 | 18.78 | $9.86 | 47597 |
| 2022-09-08 | 16.77 | $9.08 | 88888 |
| 2022-09-07 | 14.08 | $9.04 | — |
| 2022-09-06 | 14.73 | $9.04 | — |
| 2022-09-02 | 15.40 | $9.04 | — |
| 2022-09-01 | 16.12 | $9.04 | 32748 |
| 2022-08-31 | 16.87 | $9.10 | 107851 |
| 2022-08-30 | 17.71 | $9.20 | 123206 |
| 2022-08-29 | 18.62 | $9.53 | 119933 |
| 2022-08-26 | 18.86 | $9.58 | 268434 |
| 2022-08-25 | 18.99 | $9.85 | 915092 |
| 2022-08-24 | 19.25 | $9.23 | 315220 |
| 2022-08-23 | 20.26 | $9.24 | 422473 |
| 2022-08-22 | 21.29 | $8.73 | 267774 |
| 2022-08-19 | 21.47 | $8.58 | 211052 |
| 2022-08-18 | 21.53 | $8.71 | 115733 |
| 2022-08-17 | 21.78 | $8.85 | 136077 |
| 2022-08-16 | 22.07 | $8.80 | 143454 |
| 2022-08-15 | 22.22 | $8.86 | 211926 |
| 2022-08-12 | 22.39 | $9.16 | 421653 |
| 2022-08-11 | 22.57 | $9.23 | 59295 |
| 2022-08-10 | 23.34 | $9.14 | 57831 |
| 2022-08-09 | 23.79 | $9.05 | 43242 |
| 2022-08-08 | 24.01 | $8.94 | 64777 |
| 2022-08-05 | 24.24 | $9.07 | 54457 |
| 2022-08-04 | 24.45 | $8.79 | 40810 |
| 2022-08-03 | 24.51 | $8.89 | 82057 |
| 2022-08-02 | 24.44 | $8.91 | 75264 |
| 2022-08-01 | 24.43 | $8.99 | 111777 |
| 2022-07-29 | 24.55 | $9.29 | 42120 |
| 2022-07-28 | 24.96 | $9.37 | 75166 |
| 2022-07-27 | 25.44 | $9.31 | 33445 |
| 2022-07-26 | 25.89 | $9.10 | 94390 |
| 2022-07-25 | 26.24 | $9.20 | 71729 |
| 2022-07-22 | 26.60 | $8.97 | 38818 |
| 2022-07-21 | 26.67 | $9.10 | 44458 |
| 2022-07-20 | 26.84 | $9.13 | 99241 |
| 2022-07-19 | 27.12 | $9.58 | 92238 |
| 2022-07-18 | 27.57 | $9.37 | 98185 |
| 2022-07-15 | 27.76 | $8.85 | 40294 |
| 2022-07-14 | 27.12 | $8.81 | 42642 |
| 2022-07-13 | 26.59 | $9.05 | 67477 |
| 2022-07-12 | 26.12 | $8.96 | 86354 |
| 2022-07-11 | 25.53 | $9.03 | 67980 |
| 2022-07-08 | 25.09 | $9.48 | 78996 |
| 2022-07-07 | 24.90 | $9.50 | 119355 |
| 2022-07-06 | 24.78 | $9.40 | 80051 |
| 2022-07-05 | 24.28 | $9.34 | 93077 |
| 2022-07-01 | 23.88 | $9.54 | 39372 |
| 2022-06-30 | 23.58 | $9.51 | 70997 |
| 2022-06-29 | 23.15 | $9.59 | 39910 |
| 2022-06-28 | 22.98 | $9.83 | 58638 |
| 2022-06-27 | 22.97 | $9.80 | 83522 |
| 2022-06-24 | 22.65 | $9.56 | 67906 |
| 2022-06-23 | 22.09 | $9.23 | 67018 |
| 2022-06-22 | 21.34 | $9.54 | 126420 |
| 2022-06-21 | 20.75 | $10.00 | 38058 |
| 2022-06-17 | 20.39 | $9.72 | 97349 |
| 2022-06-16 | 20.00 | $10.06 | 168719 |
| 2022-06-15 | 19.83 | $10.57 | 69064 |
| 2022-06-14 | 19.91 | $10.22 | 88627 |
| 2022-06-13 | 19.77 | $10.33 | 51187 |
| 2022-06-10 | 19.63 | $10.71 | 50084 |
| 2022-06-09 | 19.69 | $10.93 | 103032 |
| 2022-06-08 | 20.14 | $11.63 | 89836 |
| 2022-06-07 | 21.03 | $11.58 | 46905 |
| 2022-06-06 | 21.98 | $11.52 | 45682 |
| 2022-06-03 | 22.87 | $11.13 | 76198 |
| 2022-06-02 | 23.64 | $11.52 | 116352 |
| 2022-06-01 | 24.47 | $11.20 | 96227 |
| 2022-05-31 | 25.10 | $10.89 | 110273 |
| 2022-05-27 | 25.69 | $10.87 | 101097 |
| 2022-05-26 | 26.18 | $11.05 | 294394 |
| 2022-05-25 | 26.70 | $10.81 | 186817 |
| 2022-05-24 | 26.99 | $10.61 | 99101 |
| 2022-05-23 | 27.27 | $11.22 | 130794 |
| 2022-05-20 | 27.86 | $10.79 | 133027 |
| 2022-05-19 | 28.31 | $10.42 | 82445 |
| 2022-05-18 | 28.32 | $10.01 | 97102 |
| 2022-05-17 | 28.23 | $10.52 | 83333 |
| 2022-05-16 | 28.31 | $10.03 | 66618 |
| 2022-05-13 | 28.04 | $9.83 | 129513 |
| 2022-05-12 | 27.56 | $9.24 | 92445 |
| 2022-05-11 | 26.64 | $9.54 | 86714 |
| 2022-05-10 | 25.85 | $9.47 | 190196 |
| 2022-05-09 | 24.83 | $9.19 | 125248 |
| 2022-05-06 | 23.76 | $9.91 | 131734 |
| 2022-05-05 | 22.83 | $10.62 | 117924 |
| 2022-05-04 | 22.13 | $11.37 | 64823 |
| 2022-05-03 | 21.57 | $11.33 | 94474 |
| 2022-05-02 | 21.09 | $11.31 | 84463 |
| 2022-04-29 | 20.41 | $11.28 | 101309 |
| 2022-04-28 | 19.76 | $11.76 | 84334 |
| 2022-04-27 | 18.94 | $11.60 | 122845 |
| 2022-04-26 | 18.05 | $10.73 | 203173 |
| 2022-04-25 | 16.65 | $11.49 | 206521 |
| 2022-04-22 | 15.36 | $12.88 | 115408 |
| 2022-04-21 | 14.55 | $12.67 | 193108 |
| 2022-04-20 | 13.70 | $13.83 | 96588 |
| 2022-04-19 | 13.38 | $14.85 | 80364 |
| 2022-04-18 | 13.51 | $14.82 | 102177 |
| 2022-04-14 | 13.69 | $15.03 | 67720 |
| 2022-04-13 | 14.03 | $14.75 | 74219 |
| 2022-04-12 | 14.14 | $13.75 | 46440 |
| 2022-04-11 | 13.59 | $13.46 | 80903 |
| 2022-04-08 | 13.01 | $14.53 | 58734 |
| 2022-04-07 | 12.94 | $14.30 | 120875 |
| 2022-04-06 | 12.73 | $14.71 | 81117 |
| 2022-04-05 | 12.80 | $14.53 | 70846 |
| 2022-04-04 | 12.87 | $15.09 | 67155 |
| 2022-04-01 | 13.22 | $15.03 | 66903 |
| 2022-03-31 | 13.50 | $14.47 | 78858 |
| 2022-03-30 | 13.69 | $15.12 | 82842 |
| 2022-03-29 | 14.20 | $15.32 | 107081 |
| 2022-03-28 | 14.79 | $15.32 | 94486 |
| 2022-03-25 | 15.36 | $15.07 | 87878 |
| 2022-03-24 | 16.08 | $15.58 | 49737 |
| 2022-03-23 | 16.82 | $15.56 | 127657 |
| 2022-03-22 | 17.62 | $15.08 | 147824 |
| 2022-03-21 | 18.47 | $15.40 | 168967 |
| 2022-03-18 | 19.27 | $15.26 | 210436 |
| 2022-03-17 | 20.06 | $14.57 | 166024 |
| 2022-03-16 | 20.59 | $14.20 | 256976 |
| 2022-03-15 | 20.91 | $12.42 | 265482 |
| 2022-03-14 | 20.24 | $13.01 | 251239 |
| 2022-03-11 | 19.96 | $14.68 | 191310 |
| 2022-03-10 | 20.45 | $15.87 | 159808 |
| 2022-03-09 | 21.51 | $16.03 | 118256 |
| 2022-03-08 | 22.57 | $15.95 | 281182 |
| 2022-03-07 | 23.60 | $18.18 | 259283 |
| 2022-03-04 | 22.77 | $18.78 | 143157 |
| 2022-03-03 | 21.98 | $18.54 | 188648 |
| 2022-03-02 | 21.25 | $18.48 | 131584 |
| 2022-03-01 | 20.17 | $18.24 | 202544 |
| 2022-02-28 | 19.18 | $17.56 | 174137 |
| 2022-02-25 | 18.37 | $17.43 | 113358 |
| 2022-02-24 | 17.80 | $17.18 | 251832 |
| 2022-02-23 | 17.30 | $16.89 | 170900 |
| 2022-02-22 | 16.68 | $17.19 | 251815 |
| 2022-02-18 | 15.79 | $17.08 | 150439 |
| 2022-02-17 | 15.06 | $17.00 | 189389 |
| 2022-02-16 | 14.29 | $16.80 | 107929 |
| 2022-02-15 | 13.72 | $16.08 | 175033 |
| 2022-02-14 | 13.33 | $16.58 | 188368 |
| 2022-02-11 | 12.60 | $16.55 | 203878 |
| 2022-02-10 | 11.67 | $16.17 | 223097 |
| 2022-02-09 | 10.70 | $16.39 | 238777 |
| 2022-02-08 | 9.78 | $15.27 | 298015 |
| 2022-02-07 | 9.35 | $14.08 | 95184 |
| 2022-02-04 | 9.69 | $13.55 | 63183 |
| 2022-02-03 | 9.95 | $13.28 | 64048 |
| 2022-02-02 | 10.12 | $13.22 | 62527 |
| 2022-02-01 | 10.34 | $13.42 | 80697 |
| 2022-01-31 | 10.53 | $12.87 | 60827 |
| 2022-01-28 | 10.33 | $12.60 | 232901 |
| 2022-01-27 | 10.11 | $13.25 | 174154 |
| 2022-01-26 | 10.38 | $13.73 | 71353 |
| 2022-01-25 | 10.80 | $13.90 | 68102 |
| 2022-01-24 | 11.26 | $14.02 | 157141 |
| 2022-01-21 | 11.74 | $14.40 | 172035 |
| 2022-01-20 | 11.84 | $14.65 | 113826 |
| 2022-01-19 | 11.77 | $14.70 | 97831 |
| 2022-01-18 | 11.88 | $14.23 | 106528 |
| 2022-01-14 | 12.26 | $14.34 | 148327 |
| 2022-01-13 | 12.64 | $14.85 | 220868 |
| 2022-01-12 | 12.50 | $15.45 | 121501 |
| 2022-01-11 | 12.00 | $15.49 | 316182 |
| 2022-01-10 | 11.65 | $14.23 | 144873 |
| 2022-01-07 | 11.98 | $14.02 | 125391 |
| 2022-01-06 | 12.55 | $13.25 | 69473 |
| 2022-01-05 | 12.70 | $13.25 | 177448 |
| 2022-01-04 | 12.94 | $13.70 | 85555 |
| 2022-01-03 | 13.42 | $14.09 | 69235 |
| 2021-12-31 | 14.07 | $13.73 | 63939 |
| 2021-12-30 | 14.69 | $13.70 | 115455 |
| 2021-12-29 | 15.27 | $13.53 | 112255 |
| 2021-12-28 | 15.82 | $13.85 | 89775 |
| 2021-12-27 | 16.62 | $14.20 | 85850 |
| 2021-12-23 | 17.25 | $14.58 | 326196 |
| 2021-12-22 | 17.65 | $13.85 | 71572 |
| 2021-12-21 | 18.43 | $13.74 | 184619 |
| 2021-12-20 | 19.10 | $12.98 | 112987 |
| 2021-12-17 | 19.48 | $13.44 | 84313 |
| 2021-12-16 | 20.12 | $13.32 | 239265 |
| 2021-12-15 | 20.75 | $12.63 | 160523 |
| 2021-12-14 | 20.79 | $12.83 | 149428 |
| 2021-12-13 | 21.05 | $13.24 | 111985 |
| 2021-12-10 | 21.74 | $13.73 | 168971 |
| 2021-12-09 | 22.68 | $13.54 | 117670 |
| 2021-12-08 | 23.59 | $13.95 | 141398 |
| 2021-12-07 | 24.75 | $13.66 | 306568 |
| 2021-12-06 | 25.96 | $13.33 | 553479 |
| 2021-12-03 | 26.83 | $11.81 | 393688 |
| 2021-12-02 | 26.82 | $11.86 | 159049 |
| 2021-12-01 | 26.54 | $11.99 | 208079 |
| 2021-11-30 | 26.43 | $12.33 | 185986 |
| 2021-11-29 | 26.10 | $12.23 | 149423 |
| 2021-11-26 | 25.60 | $12.34 | 115273 |
| 2021-11-24 | 25.14 | $13.08 | 93010 |
| 2021-11-23 | 24.99 | $13.05 | 151868 |
| 2021-11-22 | 24.84 | $13.18 | 264125 |
| 2021-11-19 | 24.68 | $13.21 | 98569 |
| 2021-11-18 | 24.56 | $13.13 | 241437 |
| 2021-11-17 | 24.39 | $12.94 | 199436 |
| 2021-11-16 | 24.06 | $12.91 | 107103 |
| 2021-11-15 | 23.77 | $13.27 | 150579 |
| 2021-11-12 | 23.58 | $13.72 | 208747 |
| 2021-11-11 | 23.51 | $14.04 | 311423 |
| 2021-11-10 | 23.46 | $12.90 | 159744 |
| 2021-11-09 | 22.50 | $13.28 | 227940 |
| 2021-11-08 | 21.64 | $14.00 | 176507 |
| 2021-11-05 | 20.85 | $13.55 | 206262 |
| 2021-11-04 | 19.82 | $14.04 | 191324 |
| 2021-11-03 | 18.92 | $14.33 | 96641 |
| 2021-11-02 | 18.13 | $14.34 | 246168 |
| 2021-11-01 | 17.27 | $15.04 | 169779 |
| 2021-10-29 | 16.36 | $15.00 | 173519 |
| 2021-10-28 | 15.78 | $15.57 | 216113 |
| 2021-10-27 | 15.22 | $15.78 | 208539 |
| 2021-10-26 | 14.87 | $16.80 | 210421 |
| 2021-10-25 | 14.90 | $17.45 | 94809 |
| 2021-10-22 | 15.25 | $17.39 | 97183 |
| 2021-10-21 | 15.59 | $17.65 | 145902 |
| 2021-10-20 | 16.03 | $18.00 | 121037 |
| 2021-10-19 | 16.64 | $18.55 | 151554 |
| 2021-10-18 | 17.46 | $18.69 | 185470 |
| 2021-10-15 | 18.20 | $17.97 | 224315 |
| 2021-10-14 | 19.08 | $17.66 | 123995 |
| 2021-10-13 | 19.86 | $17.57 | 132196 |
| 2021-10-12 | 20.58 | $17.32 | 139099 |
| 2021-10-11 | 21.24 | $17.62 | 179228 |
| 2021-10-08 | 21.94 | $18.01 | 181829 |
| 2021-10-07 | 22.93 | $18.76 | 105980 |
| 2021-10-06 | 23.98 | $18.46 | 129768 |
| 2021-10-05 | 25.11 | $19.18 | 181978 |
| 2021-10-04 | 25.89 | $18.22 | 82609 |
| 2021-10-01 | 27.10 | $18.62 | 57698 |
| 2021-09-30 | 28.25 | $18.69 | 134965 |
| 2021-09-29 | 29.35 | $18.27 | 117039 |
| 2021-09-28 | 30.66 | $18.89 | 160586 |
| 2021-09-27 | 31.81 | $18.49 | 200224 |
| 2021-09-24 | 33.29 | $18.86 | 282784 |
| 2021-09-23 | 34.55 | $20.13 | 329099 |
| 2021-09-22 | 35.33 | $21.39 | 208990 |
| 2021-09-21 | 35.73 | $20.47 | 141138 |
| 2021-09-20 | 36.34 | $19.93 | 260098 |
| 2021-09-17 | 37.15 | $20.78 | 244344 |
| 2021-09-16 | 37.46 | $21.14 | 253068 |
| 2021-09-15 | 37.66 | $22.23 | 268864 |
| 2021-09-14 | 37.43 | $21.72 | 382929 |
| 2021-09-13 | 37.21 | $23.26 | 563050 |
| 2021-09-10 | 36.00 | $21.48 | 348912 |
| 2021-09-09 | 35.05 | $22.41 | 429278 |
| 2021-09-08 | 33.94 | $20.39 | 271561 |
| 2021-09-07 | 33.17 | $19.68 | 235816 |
| 2021-09-03 | 32.54 | $18.30 | 147074 |
| 2021-09-02 | 32.32 | $18.09 | 258599 |
| 2021-09-01 | 32.13 | $17.45 | 308252 |
| 2021-08-31 | 32.09 | $18.27 | 213378 |
| 2021-08-30 | 31.46 | $17.61 | 236377 |
| 2021-08-27 | 30.95 | $16.94 | 167698 |
| 2021-08-26 | 30.66 | $16.32 | 159347 |
| 2021-08-25 | 30.49 | $15.87 | 166457 |
| 2021-08-24 | 30.49 | $15.17 | 190359 |
| 2021-08-23 | 30.71 | $14.55 | 82218 |
| 2021-08-20 | 31.28 | $14.15 | 95458 |
| 2021-08-19 | 32.07 | $14.04 | 124761 |
| 2021-08-18 | 32.91 | $14.45 | 82035 |
| 2021-08-17 | 33.47 | $14.53 | 129795 |
| 2021-08-16 | 34.06 | $15.32 | 109604 |
| 2021-08-13 | 34.14 | $16.04 | 96799 |
| 2021-08-12 | 33.74 | $15.90 | 104060 |
| 2021-08-11 | 33.36 | $15.49 | 150010 |
| 2021-08-10 | 33.05 | $15.31 | 136657 |
| 2021-08-09 | 32.81 | $14.93 | 44016 |
| 2021-08-06 | 32.67 | $14.92 | 79401 |
| 2021-08-05 | 32.53 | $14.40 | 42274 |
| 2021-08-04 | 32.54 | $14.47 | 77051 |
| 2021-08-03 | 32.44 | $14.48 | 127622 |
| 2021-08-02 | 32.39 | $15.16 | 75182 |
| 2021-07-30 | 31.79 | $15.12 | 114808 |
| 2021-07-29 | 31.17 | $14.92 | 121111 |
| 2021-07-28 | 30.59 | $14.52 | 158758 |
| 2021-07-27 | 30.09 | $14.31 | 206373 |
| 2021-07-26 | 29.61 | $15.58 | 93613 |
| 2021-07-23 | 28.31 | $15.51 | 89363 |
| 2021-07-22 | 26.94 | $15.92 | 115652 |
| 2021-07-21 | 25.21 | $15.30 | 68004 |
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