Is Adit EdTech Acquisition Corp. (ADEX) a Buy, Sell, or Hold?
Enter your email address below for free access to our Adit EdTech Acquisition Corp. (ADEX) research center and poll results.
NYSE : ADEX
Adit EdTech Acquisition Corp. — Technical Indicators
$5.38 USD
$0.23 (4.47%)
- Volume
- 53.18K
- Average Volume
- 12.05K
- Market Capitalization
- $47.88M
- P/E Ratio
- -5.72
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $12.39
- Year Low
- $3.07
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.13
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
4.99
2024-01-11
Close Price
$5.38
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.97
Average
9.97
Maximum
10.75
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-01-11 | 4.99 | $5.38 | — |
| 2024-01-10 | 4.97 | $5.38 | — |
| 2024-01-09 | 5.07 | $5.38 | — |
| 2024-01-08 | 5.30 | $5.38 | — |
| 2024-01-05 | 5.59 | $5.38 | — |
| 2024-01-04 | 5.86 | $5.38 | — |
| 2024-01-03 | 6.07 | $5.38 | — |
| 2024-01-02 | 6.21 | $5.38 | — |
| 2023-12-29 | 6.37 | $5.38 | 53178 |
| 2023-12-28 | 6.50 | $5.15 | 23602 |
| 2023-12-27 | 6.69 | $4.78 | 41667 |
| 2023-12-26 | 6.91 | $3.81 | 45591 |
| 2023-12-22 | 7.19 | $5.01 | 15953 |
| 2023-12-21 | 7.48 | $4.81 | 13488 |
| 2023-12-20 | 7.78 | $4.45 | 9232 |
| 2023-12-19 | 8.10 | $4.69 | 12406 |
| 2023-12-18 | 8.41 | $4.80 | 20679 |
| 2023-12-15 | 8.71 | $4.97 | 25833 |
| 2023-12-14 | 9.00 | $4.20 | 36419 |
| 2023-12-13 | 9.32 | $4.63 | 50231 |
| 2023-12-12 | 9.63 | $5.07 | 106354 |
| 2023-12-11 | 9.91 | $7.35 | 19828 |
| 2023-12-08 | 10.08 | $10.00 | 5107 |
| 2023-12-07 | 10.12 | $11.15 | 89792 |
| 2023-12-06 | 10.10 | $10.86 | 22171 |
| 2023-12-05 | 10.09 | $9.59 | 16103 |
| 2023-12-04 | 10.15 | $8.03 | 17563 |
| 2023-12-01 | 10.28 | $8.71 | 1475 |
| 2023-11-30 | 10.38 | $7.98 | 11865 |
| 2023-11-29 | 10.52 | $8.91 | 8551 |
| 2023-11-28 | 10.61 | $9.20 | 6707 |
| 2023-11-27 | 10.68 | $9.42 | 11357 |
| 2023-11-24 | 10.75 | $10.83 | 5589 |
| 2023-11-22 | 10.74 | $10.84 | 10678 |
| 2023-11-21 | 10.73 | $10.80 | 7106 |
| 2023-11-20 | 10.72 | $10.79 | 25042 |
| 2023-11-17 | 10.71 | $10.80 | 10187 |
| 2023-11-16 | 10.71 | $10.77 | 956 |
| 2023-11-15 | 10.70 | $10.75 | 3593 |
| 2023-11-14 | 10.69 | $10.73 | — |
| 2023-11-13 | 10.69 | $10.73 | 1535 |
| 2023-11-10 | 10.69 | $10.75 | — |
| 2023-11-09 | 10.69 | $10.75 | — |
| 2023-11-08 | 10.69 | $10.75 | 1729 |
| 2023-11-07 | 10.69 | $10.73 | — |
| 2023-11-06 | 10.69 | $10.73 | 396 |
| 2023-11-03 | 10.69 | $10.73 | 1787 |
| 2023-11-02 | 10.69 | $10.71 | — |
| 2023-11-01 | 10.69 | $10.71 | 427 |
| 2023-10-31 | 10.69 | $10.66 | 429 |
| 2023-10-30 | 10.69 | $10.69 | — |
| 2023-10-27 | 10.69 | $10.69 | 6898 |
| 2023-10-26 | 10.69 | $10.71 | 847 |
| 2023-10-25 | 10.69 | $10.63 | — |
| 2023-10-24 | 10.69 | $10.63 | — |
| 2023-10-23 | 10.68 | $10.63 | — |
| 2023-10-20 | 10.68 | $10.63 | 261 |
| 2023-10-19 | 10.68 | $10.58 | 115 |
| 2023-10-18 | 10.69 | $10.70 | 3231 |
| 2023-10-17 | 10.68 | $10.68 | 126 |
| 2023-10-16 | 10.68 | $10.69 | 103 |
| 2023-10-13 | 10.68 | $10.71 | 1545 |
| 2023-10-12 | 10.68 | $10.74 | — |
| 2023-10-11 | 10.67 | $10.74 | — |
| 2023-10-10 | 10.67 | $10.74 | — |
| 2023-10-09 | 10.66 | $10.74 | 6620 |
| 2023-10-06 | 10.66 | $10.73 | — |
| 2023-10-05 | 10.65 | $10.73 | 820 |
| 2023-10-04 | 10.65 | $10.68 | — |
| 2023-10-03 | 10.65 | $10.68 | 1190 |
| 2023-10-02 | 10.65 | $10.72 | 2026 |
| 2023-09-29 | 10.64 | $10.67 | — |
| 2023-09-28 | 10.64 | $10.67 | 657 |
| 2023-09-27 | 10.63 | $10.61 | — |
| 2023-09-26 | 10.63 | $10.61 | 683 |
| 2023-09-25 | 10.63 | $10.63 | 171 |
| 2023-09-22 | 10.63 | $10.63 | 128 |
| 2023-09-21 | 10.63 | $10.62 | 152 |
| 2023-09-20 | 10.63 | $10.64 | — |
| 2023-09-19 | 10.63 | $10.64 | 100 |
| 2023-09-18 | 10.62 | $10.64 | — |
| 2023-09-15 | 10.62 | $10.64 | — |
| 2023-09-14 | 10.62 | $10.64 | — |
| 2023-09-13 | 10.62 | $10.64 | 351 |
| 2023-09-12 | 10.62 | $10.64 | — |
| 2023-09-11 | 10.61 | $10.64 | 1663 |
| 2023-09-08 | 10.61 | $10.72 | — |
| 2023-09-07 | 10.60 | $10.72 | 118 |
| 2023-09-06 | 10.60 | $10.61 | — |
| 2023-09-05 | 10.59 | $10.61 | — |
| 2023-09-01 | 10.59 | $10.61 | 112 |
| 2023-08-31 | 10.59 | $10.60 | — |
| 2023-08-30 | 10.59 | $10.60 | — |
| 2023-08-29 | 10.59 | $10.60 | 788 |
| 2023-08-28 | 10.59 | $10.60 | 2055 |
| 2023-08-25 | 10.58 | $10.62 | — |
| 2023-08-24 | 10.58 | $10.62 | 1827 |
| 2023-08-23 | 10.58 | $10.58 | — |
| 2023-08-22 | 10.58 | $10.58 | — |
| 2023-08-21 | 10.58 | $10.58 | — |
| 2023-08-18 | 10.58 | $10.58 | 170 |
| 2023-08-17 | 10.58 | $10.60 | — |
| 2023-08-16 | 10.58 | $10.60 | — |
| 2023-08-15 | 10.58 | $10.60 | 1004 |
| 2023-08-14 | 10.58 | $10.58 | — |
| 2023-08-11 | 10.58 | $10.58 | 101 |
| 2023-08-10 | 10.58 | $10.58 | — |
| 2023-08-09 | 10.58 | $10.58 | — |
| 2023-08-08 | 10.58 | $10.58 | — |
| 2023-08-07 | 10.58 | $10.58 | — |
| 2023-08-04 | 10.58 | $10.58 | — |
| 2023-08-03 | 10.57 | $10.58 | 5114 |
| 2023-08-02 | 10.57 | $10.56 | — |
| 2023-08-01 | 10.57 | $10.56 | — |
| 2023-07-31 | 10.56 | $10.56 | 263 |
| 2023-07-28 | 10.56 | $10.57 | — |
| 2023-07-27 | 10.57 | $10.57 | — |
| 2023-07-26 | 10.56 | $10.57 | 1220 |
| 2023-07-25 | 10.56 | $10.59 | 431 |
| 2023-07-24 | 10.56 | $10.60 | 1308 |
| 2023-07-21 | 10.56 | $10.60 | — |
| 2023-07-20 | 10.56 | $10.60 | 1307 |
| 2023-07-19 | 10.56 | $10.57 | 122 |
| 2023-07-18 | 10.56 | $10.58 | 328 |
| 2023-07-17 | 10.56 | $10.59 | 103 |
| 2023-07-14 | 10.56 | $10.59 | 7162 |
| 2023-07-13 | 10.56 | $10.52 | 34306 |
| 2023-07-12 | 10.56 | $10.57 | 3181 |
| 2023-07-11 | 10.55 | $10.61 | 8192 |
| 2023-07-10 | 10.54 | $10.58 | 256000 |
| 2023-07-07 | 10.54 | $10.50 | 3035 |
| 2023-07-06 | 10.53 | $10.50 | 3622 |
| 2023-07-05 | 10.53 | $10.50 | 1467 |
| 2023-07-03 | 10.52 | $10.49 | 5763 |
| 2023-06-30 | 10.52 | $10.56 | 4320 |
| 2023-06-29 | 10.52 | $10.70 | 1204 |
| 2023-06-28 | 10.50 | $10.48 | — |
| 2023-06-27 | 10.50 | $10.48 | 10974 |
| 2023-06-26 | 10.50 | $10.53 | 62188 |
| 2023-06-23 | 10.49 | $10.59 | 880 |
| 2023-06-22 | 10.49 | $10.60 | 8335 |
| 2023-06-21 | 10.48 | $10.60 | 4987 |
| 2023-06-20 | 10.48 | $10.60 | 3145 |
| 2023-06-16 | 10.47 | $10.65 | 26506 |
| 2023-06-15 | 10.45 | $10.60 | 14150 |
| 2023-06-14 | 10.45 | $10.50 | 15886 |
| 2023-06-13 | 10.44 | $10.47 | 3377 |
| 2023-06-12 | 10.43 | $10.47 | 321 |
| 2023-06-09 | 10.43 | $10.45 | — |
| 2023-06-08 | 10.42 | $10.45 | 1103 |
| 2023-06-07 | 10.42 | $10.42 | 37745 |
| 2023-06-06 | 10.41 | $10.43 | 8159 |
| 2023-06-05 | 10.41 | $10.43 | 11334 |
| 2023-06-02 | 10.41 | $10.43 | — |
| 2023-06-01 | 10.41 | $10.43 | 5700 |
| 2023-05-31 | 10.41 | $10.46 | 6630 |
| 2023-05-30 | 10.41 | $10.46 | 4594 |
| 2023-05-26 | 10.41 | $10.40 | 24715 |
| 2023-05-25 | 10.40 | $10.41 | 320 |
| 2023-05-24 | 10.40 | $10.47 | — |
| 2023-05-23 | 10.39 | $10.47 | 190247 |
| 2023-05-22 | 10.39 | $10.50 | 7003 |
| 2023-05-19 | 10.38 | $10.41 | 2112 |
| 2023-05-18 | 10.37 | $10.42 | — |
| 2023-05-17 | 10.36 | $10.42 | 2709 |
| 2023-05-16 | 10.36 | $10.39 | 221 |
| 2023-05-15 | 10.36 | $10.35 | — |
| 2023-05-12 | 10.36 | $10.35 | — |
| 2023-05-11 | 10.36 | $10.35 | 300 |
| 2023-05-10 | 10.36 | $10.35 | — |
| 2023-05-09 | 10.36 | $10.35 | 106 |
| 2023-05-08 | 10.36 | $10.39 | 304 |
| 2023-05-05 | 10.36 | $10.45 | — |
| 2023-05-04 | 10.35 | $10.45 | — |
| 2023-05-03 | 10.34 | $10.45 | 43225 |
| 2023-05-02 | 10.34 | $10.39 | — |
| 2023-05-01 | 10.33 | $10.39 | 619 |
| 2023-04-28 | 10.33 | $10.33 | 1037 |
| 2023-04-27 | 10.33 | $10.40 | 1211 |
| 2023-04-26 | 10.32 | $10.30 | — |
| 2023-04-25 | 10.32 | $10.30 | — |
| 2023-04-24 | 10.32 | $10.30 | 150 |
| 2023-04-21 | 10.32 | $10.30 | — |
| 2023-04-20 | 10.32 | $10.30 | 5275 |
| 2023-04-19 | 10.32 | $10.40 | 623 |
| 2023-04-18 | 10.32 | $10.31 | 821 |
| 2023-04-17 | 10.32 | $10.40 | 201 |
| 2023-04-14 | 10.31 | $10.29 | 100 |
| 2023-04-13 | 10.31 | $10.36 | — |
| 2023-04-12 | 10.31 | $10.36 | 2175 |
| 2023-04-11 | 10.31 | $10.35 | — |
| 2023-04-10 | 10.32 | $10.35 | 101 |
| 2023-04-06 | 10.31 | $10.28 | 23417 |
| 2023-04-05 | 10.31 | $10.32 | 9357 |
| 2023-04-04 | 10.31 | $10.32 | — |
| 2023-04-03 | 10.31 | $10.32 | 119 |
| 2023-03-31 | 10.30 | $10.34 | 1275 |
| 2023-03-30 | 10.30 | $10.27 | — |
| 2023-03-29 | 10.29 | $10.27 | 83432 |
| 2023-03-28 | 10.30 | $10.30 | 23192 |
| 2023-03-27 | 10.30 | $10.28 | 13942 |
| 2023-03-24 | 10.30 | $10.33 | 850 |
| 2023-03-23 | 10.29 | $10.29 | — |
| 2023-03-22 | 10.29 | $10.29 | — |
| 2023-03-21 | 10.28 | $10.29 | 7770 |
| 2023-03-20 | 10.28 | $10.35 | 202 |
| 2023-03-17 | 10.27 | $10.28 | 124974 |
| 2023-03-16 | 10.27 | $10.27 | 2017 |
| 2023-03-15 | 10.27 | $10.39 | — |
| 2023-03-14 | 10.26 | $10.39 | — |
| 2023-03-13 | 10.25 | $10.39 | 2853 |
| 2023-03-10 | 10.25 | $10.24 | 846 |
| 2023-03-09 | 10.25 | $10.24 | 112 |
| 2023-03-08 | 10.25 | $10.39 | 1140 |
| 2023-03-07 | 10.24 | $10.22 | 1 |
| 2023-03-06 | 10.24 | $10.22 | 10 |
| 2023-03-03 | 10.25 | $10.22 | 1 |
| 2023-03-02 | 10.25 | $10.22 | 2168 |
| 2023-03-01 | 10.25 | $10.30 | 3 |
| 2023-02-28 | 10.25 | $10.30 | — |
| 2023-02-24 | 10.25 | $10.30 | 26416 |
| 2023-02-23 | 10.24 | $10.21 | — |
| 2023-02-22 | 10.25 | $10.21 | 4 |
| 2023-02-21 | 10.25 | $10.21 | 3 |
| 2023-02-17 | 10.25 | $10.21 | 23 |
| 2023-02-16 | 10.25 | $10.21 | 2407 |
| 2023-02-15 | 10.25 | $10.24 | — |
| 2023-02-14 | 10.25 | $10.24 | — |
| 2023-02-13 | 10.25 | $10.24 | — |
| 2023-02-10 | 10.24 | $10.24 | — |
| 2023-02-09 | 10.24 | $10.24 | — |
| 2023-02-08 | 10.24 | $10.24 | — |
| 2023-02-07 | 10.24 | $10.24 | 418 |
| 2023-02-06 | 10.24 | $10.27 | 2980 |
| 2023-02-03 | 10.23 | $10.28 | — |
| 2023-02-02 | 10.22 | $10.28 | 318 |
| 2023-02-01 | 10.21 | $10.27 | 97 |
| 2023-01-31 | 10.21 | $10.27 | 320 |
| 2023-01-30 | 10.20 | $10.27 | 20 |
| 2023-01-27 | 10.19 | $10.27 | 4469 |
| 2023-01-26 | 10.19 | $10.25 | 6437 |
| 2023-01-25 | 10.18 | $10.22 | 6 |
| 2023-01-24 | 10.17 | $10.22 | — |
| 2023-01-23 | 10.17 | $10.22 | 559 |
| 2023-01-20 | 10.16 | $10.22 | 110 |
| 2023-01-19 | 10.16 | $10.22 | 5688 |
| 2023-01-18 | 10.15 | $10.27 | 2863 |
| 2023-01-17 | 10.13 | $10.19 | 1 |
| 2023-01-13 | 10.12 | $10.19 | — |
| 2023-01-12 | 10.10 | $10.19 | 199 |
| 2023-01-11 | 10.09 | $10.19 | 14513 |
| 2023-01-10 | 10.07 | $10.24 | 1591 |
| 2023-01-09 | 10.05 | $10.19 | 9739 |
| 2023-01-06 | 10.04 | $10.10 | 4193 |
| 2023-01-05 | 10.04 | $10.14 | 109545 |
| 2023-01-04 | 10.03 | $10.14 | 808 |
| 2023-01-03 | 10.03 | $10.14 | 325 |
| 2022-12-30 | 10.02 | $10.11 | 2375 |
| 2022-12-29 | 10.02 | $10.12 | 9905 |
| 2022-12-28 | 10.01 | $10.15 | 301 |
| 2022-12-27 | 10.01 | $10.12 | 619 |
| 2022-12-23 | 10.00 | $10.12 | 57 |
| 2022-12-22 | 10.00 | $10.12 | 18494 |
| 2022-12-21 | 9.99 | $10.13 | 685542 |
| 2022-12-20 | 9.98 | $10.13 | 424264 |
| 2022-12-19 | 9.98 | $10.03 | 2636 |
| 2022-12-16 | 9.98 | $9.93 | 201 |
| 2022-12-15 | 9.98 | $9.93 | 38361 |
| 2022-12-14 | 9.98 | $9.87 | 1609 |
| 2022-12-13 | 9.99 | $9.87 | 355 |
| 2022-12-12 | 9.99 | $9.84 | 153 |
| 2022-12-09 | 10.00 | $9.81 | 128 |
| 2022-12-08 | 10.01 | $10.03 | 88222 |
| 2022-12-07 | 10.00 | $10.03 | 22803 |
| 2022-12-06 | 10.00 | $10.03 | 53603 |
| 2022-12-05 | 10.00 | $10.04 | 122242 |
| 2022-12-02 | 9.99 | $10.03 | 335281 |
| 2022-12-01 | 9.99 | $10.03 | 22055 |
| 2022-11-30 | 9.99 | $10.03 | 9524 |
| 2022-11-29 | 9.98 | $10.02 | 5329 |
| 2022-11-28 | 9.98 | $10.01 | 6919 |
| 2022-11-25 | 9.98 | $10.01 | 1399 |
| 2022-11-23 | 9.97 | $10.00 | 64399 |
| 2022-11-22 | 9.97 | $10.01 | 60056 |
| 2022-11-21 | 9.97 | $10.00 | 1.1M |
| 2022-11-18 | 9.97 | $10.00 | 1506 |
| 2022-11-17 | 9.96 | $9.99 | 76195 |
| 2022-11-16 | 9.96 | $9.99 | 876728 |
| 2022-11-15 | 9.96 | $9.98 | 103415 |
| 2022-11-14 | 9.95 | $9.95 | 31300 |
| 2022-11-11 | 9.95 | $9.95 | 258275 |
| 2022-11-10 | 9.95 | $9.98 | 1975 |
| 2022-11-09 | 9.94 | $9.97 | 27721 |
| 2022-11-08 | 9.94 | $9.97 | 28125 |
| 2022-11-07 | 9.94 | $9.97 | 27297 |
| 2022-11-04 | 9.94 | $9.98 | 83901 |
| 2022-11-03 | 9.93 | $9.96 | 27151 |
| 2022-11-02 | 9.93 | $9.97 | 50900 |
| 2022-11-01 | 9.93 | $9.95 | 64175 |
| 2022-10-31 | 9.92 | $9.96 | 77909 |
| 2022-10-28 | 9.92 | $9.96 | 139217 |
| 2022-10-27 | 9.92 | $9.95 | 82561 |
| 2022-10-26 | 9.92 | $9.96 | 626330 |
| 2022-10-25 | 9.91 | $9.95 | 664265 |
| 2022-10-24 | 9.91 | $9.94 | 311254 |
| 2022-10-21 | 9.91 | $9.93 | 171663 |
| 2022-10-20 | 9.90 | $9.93 | 186913 |
| 2022-10-19 | 9.90 | $9.92 | 145184 |
| 2022-10-18 | 9.90 | $9.92 | 9377 |
| 2022-10-17 | 9.89 | $9.90 | 3813 |
| 2022-10-14 | 9.89 | $9.92 | 507 |
| 2022-10-13 | 9.89 | $9.88 | 11603 |
| 2022-10-12 | 9.89 | $9.91 | 19234 |
| 2022-10-11 | 9.88 | $9.90 | 6588 |
| 2022-10-10 | 9.88 | $9.92 | 1702 |
| 2022-10-07 | 9.88 | $9.91 | 17453 |
| 2022-10-06 | 9.88 | $9.90 | 2957 |
| 2022-10-05 | 9.88 | $9.91 | 2486 |
| 2022-10-04 | 9.87 | $9.91 | 20851 |
| 2022-10-03 | 9.87 | $9.91 | 42249 |
| 2022-09-30 | 9.87 | $9.89 | 137515 |
| 2022-09-29 | 9.87 | $9.90 | 813 |
| 2022-09-28 | 9.87 | $9.88 | 333039 |
| 2022-09-27 | 9.87 | $9.90 | 3705 |
| 2022-09-26 | 9.86 | $9.87 | 237370 |
| 2022-09-23 | 9.86 | $9.86 | 12742 |
| 2022-09-22 | 9.86 | $9.87 | 72376 |
| 2022-09-21 | 9.86 | $9.86 | 143850 |
| 2022-09-20 | 9.86 | $9.86 | 994 |
| 2022-09-19 | 9.87 | $9.86 | 401 |
| 2022-09-16 | 9.87 | $9.86 | 4553 |
| 2022-09-15 | 9.87 | $9.86 | 9214 |
| 2022-09-14 | 9.87 | $9.86 | 10205 |
| 2022-09-13 | 9.87 | $9.86 | 603336 |
| 2022-09-12 | 9.87 | $9.86 | 3679 |
| 2022-09-09 | 9.87 | $9.87 | 7550 |
| 2022-09-08 | 9.87 | $9.86 | 142 |
| 2022-09-07 | 9.87 | $9.87 | 10102 |
| 2022-09-06 | 9.87 | $9.87 | 102848 |
| 2022-09-02 | 9.87 | $9.87 | 17901 |
| 2022-09-01 | 9.87 | $9.87 | 352318 |
| 2022-08-31 | 9.87 | $9.88 | 302 |
| 2022-08-30 | 9.87 | $9.86 | 3001 |
| 2022-08-29 | 9.87 | $9.86 | 6229 |
| 2022-08-26 | 9.87 | $9.86 | — |
| 2022-08-25 | 9.87 | $9.86 | 10075 |
| 2022-08-24 | 9.87 | $9.87 | 2403 |
| 2022-08-23 | 9.87 | $9.88 | — |
| 2022-08-22 | 9.87 | $9.88 | 113 |
| 2022-08-19 | 9.87 | $9.88 | 5 |
| 2022-08-18 | 9.87 | $9.88 | 6236 |
| 2022-08-17 | 9.86 | $9.88 | 504952 |
| 2022-08-16 | 9.86 | $9.88 | 1.5M |
| 2022-08-15 | 9.86 | $9.88 | 1058 |
| 2022-08-12 | 9.86 | $9.88 | 1 |
| 2022-08-11 | 9.86 | $9.88 | 693 |
| 2022-08-10 | 9.85 | $9.87 | 210 |
| 2022-08-09 | 9.85 | $9.87 | 26993 |
| 2022-08-08 | 9.85 | $9.86 | 4552 |
| 2022-08-05 | 9.85 | $9.86 | 21 |
| 2022-08-04 | 9.85 | $9.86 | — |
| 2022-08-03 | 9.84 | $9.86 | — |
| 2022-08-02 | 9.84 | $9.86 | 936179 |
| 2022-08-01 | 9.84 | $9.87 | 8239 |
| 2022-07-29 | 9.84 | $9.86 | 6195 |
| 2022-07-28 | 9.84 | $9.86 | 10003 |
| 2022-07-27 | 9.84 | $9.86 | 7491 |
| 2022-07-26 | 9.84 | $9.85 | 252 |
| 2022-07-25 | 9.83 | $9.85 | 1296 |
| 2022-07-22 | 9.83 | $9.85 | 1458 |
| 2022-07-21 | 9.83 | $9.84 | 102185 |
| 2022-07-20 | 9.83 | $9.85 | 372458 |
| 2022-07-19 | 9.83 | $9.84 | 3316 |
| 2022-07-18 | 9.83 | $9.84 | 973 |
| 2022-07-15 | 9.83 | $9.83 | 127 |
| 2022-07-14 | 9.83 | $9.83 | 36120 |
| 2022-07-13 | 9.83 | $9.84 | 160 |
| 2022-07-12 | 9.83 | $9.84 | 105 |
| 2022-07-11 | 9.83 | $9.82 | 187 |
| 2022-07-08 | 9.83 | $9.82 | 1014 |
| 2022-07-07 | 9.83 | $9.82 | 30 |
| 2022-07-06 | 9.83 | $9.82 | 13567 |
| 2022-07-05 | 9.83 | $9.83 | 336192 |
| 2022-07-01 | 9.83 | $9.84 | — |
| 2022-06-30 | 9.83 | $9.84 | 112741 |
| 2022-06-29 | 9.83 | $9.83 | 12 |
| 2022-06-28 | 9.83 | $9.83 | 12329 |
| 2022-06-27 | 9.83 | $9.83 | 452 |
| 2022-06-24 | 9.83 | $9.82 | 137128 |
| 2022-06-23 | 9.83 | $9.81 | 103100 |
| 2022-06-22 | 9.83 | $9.82 | 8999 |
| 2022-06-21 | 9.83 | $9.82 | 1314 |
| 2022-06-17 | 9.83 | $9.82 | 14537 |
| 2022-06-16 | 9.83 | $9.82 | 990 |
| 2022-06-15 | 9.84 | $9.82 | 2176 |
| 2022-06-14 | 9.84 | $9.82 | 65976 |
| 2022-06-13 | 9.84 | $9.85 | 2978 |
| 2022-06-10 | 9.84 | $9.85 | 2371 |
| 2022-06-09 | 9.84 | $9.83 | 548523 |
| 2022-06-08 | 9.84 | $9.83 | 154 |
| 2022-06-07 | 9.84 | $9.83 | 9889 |
| 2022-06-06 | 9.84 | $9.85 | 4844 |
| 2022-06-03 | 9.85 | $9.84 | 25175 |
| 2022-06-02 | 9.85 | $9.80 | 1.1M |
| 2022-06-01 | 9.85 | $9.83 | 40480 |
| 2022-05-31 | 9.85 | $9.87 | 90457 |
| 2022-05-27 | 9.86 | $9.86 | 102 |
| 2022-05-26 | 9.86 | $9.83 | 125593 |
| 2022-05-25 | 9.86 | $9.84 | 21519 |
| 2022-05-24 | 9.86 | $9.83 | 18133 |
| 2022-05-23 | 9.87 | $9.83 | 19124 |
| 2022-05-20 | 9.87 | $9.83 | 10188 |
| 2022-05-19 | 9.87 | $9.84 | 11142 |
| 2022-05-18 | 9.87 | $9.84 | 25540 |
| 2022-05-17 | 9.88 | $9.84 | 30450 |
| 2022-05-16 | 9.88 | $9.84 | 1637 |
| 2022-05-13 | 9.88 | $9.88 | 2016 |
| 2022-05-12 | 9.88 | $9.84 | 63579 |
| 2022-05-11 | 9.89 | $9.84 | 33706 |
| 2022-05-10 | 9.89 | $9.87 | 99858 |
| 2022-05-09 | 9.89 | $9.87 | 26243 |
| 2022-05-06 | 9.89 | $9.90 | 2110 |
| 2022-05-05 | 9.89 | $9.89 | 1269 |
| 2022-05-04 | 9.89 | $9.88 | 1990 |
| 2022-05-03 | 9.89 | $9.88 | 58906 |
| 2022-05-02 | 9.89 | $9.89 | 1368 |
| 2022-04-29 | 9.89 | $9.87 | 75392 |
| 2022-04-28 | 9.89 | $9.89 | 134857 |
| 2022-04-27 | 9.89 | $9.89 | 686105 |
| 2022-04-26 | 9.89 | $9.89 | 81430 |
| 2022-04-25 | 9.89 | $9.90 | 17503 |
| 2022-04-22 | 9.89 | $9.89 | 9991 |
| 2022-04-21 | 9.89 | $9.90 | 22006 |
| 2022-04-20 | 9.89 | $9.90 | 34920 |
| 2022-04-19 | 9.89 | $9.89 | 838 |
| 2022-04-18 | 9.89 | $9.89 | 369 |
| 2022-04-14 | 9.88 | $9.89 | 47975 |
| 2022-04-13 | 9.88 | $9.90 | 1647 |
| 2022-04-12 | 9.88 | $9.89 | 2296 |
| 2022-04-11 | 9.88 | $9.90 | 1570 |
| 2022-04-08 | 9.88 | $9.90 | 10148 |
| 2022-04-07 | 9.87 | $9.90 | 912 |
| 2022-04-06 | 9.87 | $9.90 | 4964 |
| 2022-04-05 | 9.87 | $9.88 | 639 |
| 2022-04-04 | 9.87 | $9.88 | 28286 |
| 2022-04-01 | 9.87 | $9.88 | 14159 |
| 2022-03-31 | 9.87 | $9.88 | 63089 |
| 2022-03-30 | 9.87 | $9.89 | 1015 |
| 2022-03-29 | 9.87 | $9.89 | 15815 |
| 2022-03-28 | 9.87 | $9.89 | 56142 |
| 2022-03-25 | 9.87 | $9.88 | 6740 |
| 2022-03-24 | 9.87 | $9.89 | 45362 |
| 2022-03-23 | 9.87 | $9.86 | 2251 |
| 2022-03-22 | 9.87 | $9.85 | 23062 |
| 2022-03-21 | 9.88 | $9.89 | 298 |
| 2022-03-18 | 9.88 | $9.86 | 78348 |
| 2022-03-17 | 9.88 | $9.84 | 531 |
| 2022-03-16 | 9.88 | $9.85 | 4465 |
| 2022-03-15 | 9.88 | $9.85 | 499978 |
| 2022-03-14 | 9.89 | $9.86 | 348 |
| 2022-03-11 | 9.89 | $9.86 | 22350 |
| 2022-03-10 | 9.89 | $9.87 | 1828 |
| 2022-03-09 | 9.89 | $9.87 | 13745 |
| 2022-03-08 | 9.89 | $9.89 | 3397 |
| 2022-03-07 | 9.89 | $9.87 | 861 |
| 2022-03-04 | 9.89 | $9.91 | 5967 |
| 2022-03-03 | 9.89 | $9.89 | 63098 |
| 2022-03-02 | 9.89 | $9.88 | 1514 |
| 2022-03-01 | 9.89 | $9.89 | 22367 |
| 2022-02-28 | 9.89 | $9.89 | 53669 |
| 2022-02-25 | 9.89 | $9.88 | 4734 |
| 2022-02-24 | 9.89 | $9.89 | 9212 |
| 2022-02-23 | 9.89 | $9.90 | 22987 |
| 2022-02-22 | 9.89 | $9.89 | 7561 |
| 2022-02-18 | 9.89 | $9.89 | 103455 |
| 2022-02-17 | 9.89 | $9.90 | 18914 |
| 2022-02-16 | 9.88 | $9.89 | 10722 |
| 2022-02-15 | 9.88 | $9.89 | 60118 |
| 2022-02-14 | 9.88 | $9.89 | 7046 |
| 2022-02-11 | 9.88 | $9.89 | 14036 |
| 2022-02-10 | 9.88 | $9.89 | 2643 |
| 2022-02-09 | 9.88 | $9.89 | 18756 |
| 2022-02-08 | 9.88 | $9.89 | 629 |
| 2022-02-07 | 9.88 | $9.88 | 33652 |
| 2022-02-04 | 9.88 | $9.88 | 74851 |
| 2022-02-03 | 9.88 | $9.90 | 143919 |
| 2022-02-02 | 9.88 | $9.88 | 42237 |
| 2022-02-01 | 9.88 | $9.89 | 47688 |
| 2022-01-31 | 9.88 | $9.87 | 51456 |
| 2022-01-28 | 9.88 | $9.88 | 132838 |
| 2022-01-27 | 9.88 | $9.88 | 514 |
| 2022-01-26 | 9.88 | $9.88 | 2762 |
| 2022-01-25 | 9.87 | $9.88 | 313458 |
| 2022-01-24 | 9.87 | $9.88 | 44792 |
| 2022-01-21 | 9.87 | $9.87 | 99749 |
| 2022-01-20 | 9.87 | $9.87 | 122100 |
| 2022-01-19 | 9.87 | $9.90 | 335847 |
| 2022-01-18 | 9.87 | $9.88 | 160560 |
| 2022-01-14 | 9.87 | $9.87 | 2899 |
| 2022-01-13 | 9.87 | $9.88 | 873 |
| 2022-01-12 | 9.87 | $9.88 | 521 |
| 2022-01-11 | 9.87 | $9.87 | 31315 |
| 2022-01-10 | 9.87 | $9.87 | 7129 |
| 2022-01-07 | 9.87 | $9.86 | 3710 |
| 2022-01-06 | 9.87 | $9.87 | 5410 |
| 2022-01-05 | 9.88 | $9.86 | 652375 |
| 2022-01-04 | 9.88 | $9.89 | 232220 |
| 2022-01-03 | 9.88 | $9.88 | 118817 |
| 2021-12-31 | 9.88 | $9.90 | 25734 |
| 2021-12-30 | 9.88 | $9.87 | 65338 |
| 2021-12-29 | 9.89 | $9.86 | 32923 |
| 2021-12-28 | 9.89 | $9.86 | 138980 |
| 2021-12-27 | 9.89 | $9.87 | 182423 |
| 2021-12-23 | 9.89 | $9.86 | 1195 |
| 2021-12-22 | 9.90 | $9.87 | 1251 |
| 2021-12-21 | 9.89 | $9.88 | 2881 |
| 2021-12-20 | 9.89 | $9.88 | 27837 |
| 2021-12-17 | 9.88 | $9.87 | 235019 |
| 2021-12-16 | 9.87 | $9.87 | 27977 |
| 2021-12-15 | 9.87 | $9.88 | 137290 |
| 2021-12-14 | 9.86 | $9.87 | 22873 |
| 2021-12-13 | 9.85 | $9.88 | 124118 |
| 2021-12-10 | 9.85 | $9.88 | 125912 |
| 2021-12-09 | 9.84 | $9.90 | 28544 |
| 2021-12-08 | 9.83 | $9.90 | 143535 |
| 2021-12-07 | 9.82 | $9.91 | 99057 |
| 2021-12-06 | 9.81 | $9.86 | 253851 |
| 2021-12-03 | 9.80 | $9.93 | 984113 |
| 2021-12-02 | 9.79 | $9.93 | 462148 |
| 2021-12-01 | 9.78 | $9.95 | 336649 |
| 2021-11-30 | 9.77 | $9.95 | 3.3M |
| 2021-11-29 | 9.76 | $9.85 | 118701 |
| 2021-11-26 | 9.75 | $9.91 | 248341 |
| 2021-11-24 | 9.74 | $9.99 | 1.6M |
| 2021-11-23 | 9.73 | $9.75 | 31502 |
| 2021-11-22 | 9.73 | $9.75 | 10830 |
| 2021-11-19 | 9.73 | $9.73 | 1217 |
| 2021-11-18 | 9.73 | $9.73 | 2832 |
| 2021-11-17 | 9.73 | $9.76 | 22677 |
| 2021-11-16 | 9.73 | $9.75 | 71584 |
| 2021-11-15 | 9.73 | $9.75 | 20274 |
| 2021-11-12 | 9.72 | $9.72 | 14826 |
| 2021-11-11 | 9.73 | $9.72 | 405 |
| 2021-11-10 | 9.73 | $9.72 | 3317 |
| 2021-11-09 | 9.73 | $9.71 | 17305 |
| 2021-11-08 | 9.73 | $9.71 | 14684 |
| 2021-11-05 | 9.73 | $9.72 | 19614 |
| 2021-11-04 | 9.74 | $9.71 | 14636 |
| 2021-11-03 | 9.74 | $9.74 | 57177 |
| 2021-11-02 | 9.74 | $9.70 | 20126 |
| 2021-11-01 | 9.74 | $9.70 | 138674 |
| 2021-10-29 | 9.75 | $9.74 | 55431 |
| 2021-10-28 | 9.75 | $9.71 | 62693 |
| 2021-10-27 | 9.75 | $9.73 | 10321 |
| 2021-10-26 | 9.75 | $9.73 | 19608 |
| 2021-10-25 | 9.75 | $9.75 | 9405 |
| 2021-10-22 | 9.75 | $9.73 | 37 |
| 2021-10-21 | 9.74 | $9.73 | 3539 |
| 2021-10-20 | 9.74 | $9.74 | 12 |
| 2021-10-19 | 9.74 | $9.74 | 6292 |
| 2021-10-18 | 9.74 | $9.74 | 1678 |
| 2021-10-15 | 9.74 | $9.74 | 2593 |
| 2021-10-14 | 9.73 | $9.76 | 4 |
| 2021-10-13 | 9.73 | $9.76 | 352 |
| 2021-10-12 | 9.73 | $9.76 | 252 |
| 2021-10-11 | 9.73 | $9.76 | 135939 |
| 2021-10-08 | 9.72 | $9.76 | 57087 |
| 2021-10-07 | 9.72 | $9.77 | 5273 |
| 2021-10-06 | 9.71 | $9.75 | 2001 |
| 2021-10-05 | 9.71 | $9.75 | 64350 |
| 2021-10-04 | 9.71 | $9.77 | 160 |
| 2021-10-01 | 9.70 | $9.77 | 5778 |
| 2021-09-30 | 9.70 | $9.74 | 118231 |
| 2021-09-29 | 9.69 | $9.71 | 703 |
| 2021-09-28 | 9.69 | $9.71 | 15013 |
| 2021-09-27 | 9.69 | $9.71 | 2111 |
| 2021-09-24 | 9.68 | $9.72 | 3206 |
| 2021-09-23 | 9.68 | $9.71 | 26114 |
| 2021-09-22 | 9.68 | $9.71 | 5296 |
| 2021-09-21 | 9.67 | $9.69 | 679 |
| 2021-09-20 | 9.67 | $9.69 | 2109 |
| 2021-09-17 | 9.66 | $9.69 | 39680 |
| 2021-09-16 | 9.66 | $9.70 | 71445 |
| 2021-09-15 | 9.66 | $9.70 | 6038 |
| 2021-09-14 | 9.66 | $9.70 | 5510 |
| 2021-09-13 | 9.66 | $9.69 | 3703 |
| 2021-09-10 | 9.66 | $9.69 | 7299 |
| 2021-09-09 | 9.66 | $9.70 | 2923 |
| 2021-09-08 | 9.66 | $9.66 | 3 |
| 2021-09-07 | 9.66 | $9.66 | 2060 |
| 2021-09-03 | 9.66 | $9.67 | 314 |
| 2021-09-02 | 9.66 | $9.67 | 8045 |
| 2021-09-01 | 9.66 | $9.65 | 18550 |
| 2021-08-31 | 9.67 | $9.65 | 41786 |
| 2021-08-30 | 9.67 | $9.65 | 2456 |
| 2021-08-27 | 9.67 | $9.66 | 23639 |
| 2021-08-26 | 9.67 | $9.65 | 4702 |
| 2021-08-25 | 9.68 | $9.64 | 7002 |
| 2021-08-24 | 9.68 | $9.64 | 6739 |
| 2021-08-23 | 9.68 | $9.61 | 100 |
| 2021-08-20 | 9.68 | $9.62 | 2755 |
| 2021-08-19 | 9.68 | $9.64 | 16727 |
| 2021-08-18 | 9.68 | $9.68 | 2006 |
| 2021-08-17 | 9.68 | $9.67 | 519 |
| 2021-08-16 | 9.69 | $9.67 | 4527 |
| 2021-08-13 | 9.69 | $9.69 | 2204 |
| 2021-08-12 | 9.68 | $9.71 | 1632 |
| 2021-08-11 | 9.68 | $9.68 | 30 |
| 2021-08-10 | 9.68 | $9.68 | 1406 |
| 2021-08-09 | 9.68 | $9.68 | 1 |
| 2021-08-06 | 9.68 | $9.68 | 219 |
| 2021-08-05 | 9.68 | $9.70 | 3443 |
| 2021-08-04 | 9.68 | $9.71 | 8924 |
| 2021-08-03 | 9.68 | $9.70 | 170 |
| 2021-08-02 | 9.67 | $9.72 | 969 |
| 2021-07-30 | 9.67 | $9.69 | 13068 |
| 2021-07-29 | 9.67 | $9.69 | 3775 |
| 2021-07-28 | 9.67 | $9.66 | 1607 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
5.72
2024-01-11
Close Price
$5.38
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.72
Average
9.96
Maximum
10.76
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-01-11 | 5.72 | $5.38 | — |
| 2024-01-10 | 5.76 | $5.38 | — |
| 2024-01-09 | 5.80 | $5.38 | — |
| 2024-01-08 | 5.84 | $5.38 | — |
| 2024-01-05 | 5.89 | $5.38 | — |
| 2024-01-04 | 5.94 | $5.38 | — |
| 2024-01-03 | 6.00 | $5.38 | — |
| 2024-01-02 | 6.07 | $5.38 | — |
| 2023-12-29 | 6.14 | $5.38 | 53178 |
| 2023-12-28 | 6.22 | $5.15 | 23602 |
| 2023-12-27 | 6.33 | $4.78 | 41667 |
| 2023-12-26 | 6.50 | $3.81 | 45591 |
| 2023-12-22 | 6.78 | $5.01 | 15953 |
| 2023-12-21 | 6.96 | $4.81 | 13488 |
| 2023-12-20 | 7.19 | $4.45 | 9232 |
| 2023-12-19 | 7.48 | $4.69 | 12406 |
| 2023-12-18 | 7.77 | $4.80 | 20679 |
| 2023-12-15 | 8.09 | $4.97 | 25833 |
| 2023-12-14 | 8.41 | $4.20 | 36419 |
| 2023-12-13 | 8.86 | $4.63 | 50231 |
| 2023-12-12 | 9.30 | $5.07 | 106354 |
| 2023-12-11 | 9.75 | $7.35 | 19828 |
| 2023-12-08 | 10.00 | $10.00 | 5107 |
| 2023-12-07 | 10.00 | $11.15 | 89792 |
| 2023-12-06 | 9.88 | $10.86 | 22171 |
| 2023-12-05 | 9.78 | $9.59 | 16103 |
| 2023-12-04 | 9.80 | $8.03 | 17563 |
| 2023-12-01 | 9.98 | $8.71 | 1475 |
| 2023-11-30 | 10.12 | $7.98 | 11865 |
| 2023-11-29 | 10.34 | $8.91 | 8551 |
| 2023-11-28 | 10.49 | $9.20 | 6707 |
| 2023-11-27 | 10.63 | $9.42 | 11357 |
| 2023-11-24 | 10.76 | $10.83 | 5589 |
| 2023-11-22 | 10.75 | $10.84 | 10678 |
| 2023-11-21 | 10.74 | $10.80 | 7106 |
| 2023-11-20 | 10.73 | $10.79 | 25042 |
| 2023-11-17 | 10.73 | $10.80 | 10187 |
| 2023-11-16 | 10.72 | $10.77 | 956 |
| 2023-11-15 | 10.71 | $10.75 | 3593 |
| 2023-11-14 | 10.71 | $10.73 | — |
| 2023-11-13 | 10.71 | $10.73 | 1535 |
| 2023-11-10 | 10.71 | $10.75 | — |
| 2023-11-09 | 10.70 | $10.75 | — |
| 2023-11-08 | 10.70 | $10.75 | 1729 |
| 2023-11-07 | 10.69 | $10.73 | — |
| 2023-11-06 | 10.69 | $10.73 | 396 |
| 2023-11-03 | 10.68 | $10.73 | 1787 |
| 2023-11-02 | 10.68 | $10.71 | — |
| 2023-11-01 | 10.67 | $10.71 | 427 |
| 2023-10-31 | 10.67 | $10.66 | 429 |
| 2023-10-30 | 10.67 | $10.69 | — |
| 2023-10-27 | 10.67 | $10.69 | 6898 |
| 2023-10-26 | 10.67 | $10.71 | 847 |
| 2023-10-25 | 10.66 | $10.63 | — |
| 2023-10-24 | 10.67 | $10.63 | — |
| 2023-10-23 | 10.67 | $10.63 | — |
| 2023-10-20 | 10.68 | $10.63 | 261 |
| 2023-10-19 | 10.68 | $10.58 | 115 |
| 2023-10-18 | 10.69 | $10.70 | 3231 |
| 2023-10-17 | 10.69 | $10.68 | 126 |
| 2023-10-16 | 10.69 | $10.69 | 103 |
| 2023-10-13 | 10.69 | $10.71 | 1545 |
| 2023-10-12 | 10.69 | $10.74 | — |
| 2023-10-11 | 10.68 | $10.74 | — |
| 2023-10-10 | 10.68 | $10.74 | — |
| 2023-10-09 | 10.67 | $10.74 | 6620 |
| 2023-10-06 | 10.66 | $10.73 | — |
| 2023-10-05 | 10.66 | $10.73 | 820 |
| 2023-10-04 | 10.65 | $10.68 | — |
| 2023-10-03 | 10.65 | $10.68 | 1190 |
| 2023-10-02 | 10.64 | $10.72 | 2026 |
| 2023-09-29 | 10.63 | $10.67 | — |
| 2023-09-28 | 10.63 | $10.67 | 657 |
| 2023-09-27 | 10.63 | $10.61 | — |
| 2023-09-26 | 10.63 | $10.61 | 683 |
| 2023-09-25 | 10.63 | $10.63 | 171 |
| 2023-09-22 | 10.63 | $10.63 | 128 |
| 2023-09-21 | 10.63 | $10.62 | 152 |
| 2023-09-20 | 10.63 | $10.64 | — |
| 2023-09-19 | 10.63 | $10.64 | 100 |
| 2023-09-18 | 10.63 | $10.64 | — |
| 2023-09-15 | 10.63 | $10.64 | — |
| 2023-09-14 | 10.63 | $10.64 | — |
| 2023-09-13 | 10.62 | $10.64 | 351 |
| 2023-09-12 | 10.62 | $10.64 | — |
| 2023-09-11 | 10.62 | $10.64 | 1663 |
| 2023-09-08 | 10.62 | $10.72 | — |
| 2023-09-07 | 10.61 | $10.72 | 118 |
| 2023-09-06 | 10.60 | $10.61 | — |
| 2023-09-05 | 10.59 | $10.61 | — |
| 2023-09-01 | 10.59 | $10.61 | 112 |
| 2023-08-31 | 10.59 | $10.60 | — |
| 2023-08-30 | 10.59 | $10.60 | — |
| 2023-08-29 | 10.59 | $10.60 | 788 |
| 2023-08-28 | 10.59 | $10.60 | 2055 |
| 2023-08-25 | 10.59 | $10.62 | — |
| 2023-08-24 | 10.58 | $10.62 | 1827 |
| 2023-08-23 | 10.58 | $10.58 | — |
| 2023-08-22 | 10.58 | $10.58 | — |
| 2023-08-21 | 10.58 | $10.58 | — |
| 2023-08-18 | 10.58 | $10.58 | 170 |
| 2023-08-17 | 10.58 | $10.60 | — |
| 2023-08-16 | 10.58 | $10.60 | — |
| 2023-08-15 | 10.58 | $10.60 | 1004 |
| 2023-08-14 | 10.57 | $10.58 | — |
| 2023-08-11 | 10.57 | $10.58 | 101 |
| 2023-08-10 | 10.57 | $10.58 | — |
| 2023-08-09 | 10.57 | $10.58 | — |
| 2023-08-08 | 10.57 | $10.58 | — |
| 2023-08-07 | 10.57 | $10.58 | — |
| 2023-08-04 | 10.57 | $10.58 | — |
| 2023-08-03 | 10.57 | $10.58 | 5114 |
| 2023-08-02 | 10.57 | $10.56 | — |
| 2023-08-01 | 10.57 | $10.56 | — |
| 2023-07-31 | 10.57 | $10.56 | 263 |
| 2023-07-28 | 10.57 | $10.57 | — |
| 2023-07-27 | 10.57 | $10.57 | — |
| 2023-07-26 | 10.57 | $10.57 | 1220 |
| 2023-07-25 | 10.57 | $10.59 | 431 |
| 2023-07-24 | 10.56 | $10.60 | 1308 |
| 2023-07-21 | 10.56 | $10.60 | — |
| 2023-07-20 | 10.56 | $10.60 | 1307 |
| 2023-07-19 | 10.55 | $10.57 | 122 |
| 2023-07-18 | 10.55 | $10.58 | 328 |
| 2023-07-17 | 10.54 | $10.59 | 103 |
| 2023-07-14 | 10.54 | $10.59 | 7162 |
| 2023-07-13 | 10.53 | $10.52 | 34306 |
| 2023-07-12 | 10.54 | $10.57 | 3181 |
| 2023-07-11 | 10.53 | $10.61 | 8192 |
| 2023-07-10 | 10.53 | $10.58 | 256000 |
| 2023-07-07 | 10.52 | $10.50 | 3035 |
| 2023-07-06 | 10.52 | $10.50 | 3622 |
| 2023-07-05 | 10.52 | $10.50 | 1467 |
| 2023-07-03 | 10.53 | $10.49 | 5763 |
| 2023-06-30 | 10.53 | $10.56 | 4320 |
| 2023-06-29 | 10.53 | $10.70 | 1204 |
| 2023-06-28 | 10.51 | $10.48 | — |
| 2023-06-27 | 10.51 | $10.48 | 10974 |
| 2023-06-26 | 10.52 | $10.53 | 62188 |
| 2023-06-23 | 10.51 | $10.59 | 880 |
| 2023-06-22 | 10.51 | $10.60 | 8335 |
| 2023-06-21 | 10.50 | $10.60 | 4987 |
| 2023-06-20 | 10.49 | $10.60 | 3145 |
| 2023-06-16 | 10.47 | $10.65 | 26506 |
| 2023-06-15 | 10.45 | $10.60 | 14150 |
| 2023-06-14 | 10.44 | $10.50 | 15886 |
| 2023-06-13 | 10.43 | $10.47 | 3377 |
| 2023-06-12 | 10.43 | $10.47 | 321 |
| 2023-06-09 | 10.42 | $10.45 | — |
| 2023-06-08 | 10.42 | $10.45 | 1103 |
| 2023-06-07 | 10.42 | $10.42 | 37745 |
| 2023-06-06 | 10.42 | $10.43 | 8159 |
| 2023-06-05 | 10.42 | $10.43 | 11334 |
| 2023-06-02 | 10.42 | $10.43 | — |
| 2023-06-01 | 10.42 | $10.43 | 5700 |
| 2023-05-31 | 10.41 | $10.46 | 6630 |
| 2023-05-30 | 10.41 | $10.46 | 4594 |
| 2023-05-26 | 10.40 | $10.40 | 24715 |
| 2023-05-25 | 10.40 | $10.41 | 320 |
| 2023-05-24 | 10.40 | $10.47 | — |
| 2023-05-23 | 10.40 | $10.47 | 190247 |
| 2023-05-22 | 10.39 | $10.50 | 7003 |
| 2023-05-19 | 10.38 | $10.41 | 2112 |
| 2023-05-18 | 10.37 | $10.42 | — |
| 2023-05-17 | 10.37 | $10.42 | 2709 |
| 2023-05-16 | 10.36 | $10.39 | 221 |
| 2023-05-15 | 10.36 | $10.35 | — |
| 2023-05-12 | 10.36 | $10.35 | — |
| 2023-05-11 | 10.36 | $10.35 | 300 |
| 2023-05-10 | 10.36 | $10.35 | — |
| 2023-05-09 | 10.37 | $10.35 | 106 |
| 2023-05-08 | 10.37 | $10.39 | 304 |
| 2023-05-05 | 10.37 | $10.45 | — |
| 2023-05-04 | 10.36 | $10.45 | — |
| 2023-05-03 | 10.35 | $10.45 | 43225 |
| 2023-05-02 | 10.34 | $10.39 | — |
| 2023-05-01 | 10.33 | $10.39 | 619 |
| 2023-04-28 | 10.33 | $10.33 | 1037 |
| 2023-04-27 | 10.33 | $10.40 | 1211 |
| 2023-04-26 | 10.32 | $10.30 | — |
| 2023-04-25 | 10.32 | $10.30 | — |
| 2023-04-24 | 10.32 | $10.30 | 150 |
| 2023-04-21 | 10.32 | $10.30 | — |
| 2023-04-20 | 10.33 | $10.30 | 5275 |
| 2023-04-19 | 10.33 | $10.40 | 623 |
| 2023-04-18 | 10.32 | $10.31 | 821 |
| 2023-04-17 | 10.32 | $10.40 | 201 |
| 2023-04-14 | 10.31 | $10.29 | 100 |
| 2023-04-13 | 10.32 | $10.36 | — |
| 2023-04-12 | 10.31 | $10.36 | 2175 |
| 2023-04-11 | 10.31 | $10.35 | — |
| 2023-04-10 | 10.30 | $10.35 | 101 |
| 2023-04-06 | 10.30 | $10.28 | 23417 |
| 2023-04-05 | 10.30 | $10.32 | 9357 |
| 2023-04-04 | 10.30 | $10.32 | — |
| 2023-04-03 | 10.30 | $10.32 | 119 |
| 2023-03-31 | 10.29 | $10.34 | 1275 |
| 2023-03-30 | 10.29 | $10.27 | — |
| 2023-03-29 | 10.29 | $10.27 | 83432 |
| 2023-03-28 | 10.29 | $10.30 | 23192 |
| 2023-03-27 | 10.29 | $10.28 | 13942 |
| 2023-03-24 | 10.29 | $10.33 | 850 |
| 2023-03-23 | 10.29 | $10.29 | — |
| 2023-03-22 | 10.29 | $10.29 | — |
| 2023-03-21 | 10.29 | $10.29 | 7770 |
| 2023-03-20 | 10.29 | $10.35 | 202 |
| 2023-03-17 | 10.28 | $10.28 | 124974 |
| 2023-03-16 | 10.28 | $10.27 | 2017 |
| 2023-03-15 | 10.29 | $10.39 | — |
| 2023-03-14 | 10.27 | $10.39 | — |
| 2023-03-13 | 10.26 | $10.39 | 2853 |
| 2023-03-10 | 10.25 | $10.24 | 846 |
| 2023-03-09 | 10.25 | $10.24 | 112 |
| 2023-03-08 | 10.25 | $10.39 | 1140 |
| 2023-03-07 | 10.24 | $10.22 | 1 |
| 2023-03-06 | 10.24 | $10.22 | 10 |
| 2023-03-03 | 10.24 | $10.22 | 1 |
| 2023-03-02 | 10.24 | $10.22 | 2168 |
| 2023-03-01 | 10.24 | $10.30 | 3 |
| 2023-02-28 | 10.24 | $10.30 | — |
| 2023-02-24 | 10.23 | $10.30 | 26416 |
| 2023-02-23 | 10.22 | $10.21 | — |
| 2023-02-22 | 10.23 | $10.21 | 4 |
| 2023-02-21 | 10.23 | $10.21 | 3 |
| 2023-02-17 | 10.23 | $10.21 | 23 |
| 2023-02-16 | 10.23 | $10.21 | 2407 |
| 2023-02-15 | 10.23 | $10.24 | — |
| 2023-02-14 | 10.23 | $10.24 | — |
| 2023-02-13 | 10.23 | $10.24 | — |
| 2023-02-10 | 10.23 | $10.24 | — |
| 2023-02-09 | 10.23 | $10.24 | — |
| 2023-02-08 | 10.23 | $10.24 | — |
| 2023-02-07 | 10.23 | $10.24 | 418 |
| 2023-02-06 | 10.23 | $10.27 | 2980 |
| 2023-02-03 | 10.22 | $10.28 | — |
| 2023-02-02 | 10.22 | $10.28 | 318 |
| 2023-02-01 | 10.21 | $10.27 | 97 |
| 2023-01-31 | 10.20 | $10.27 | 320 |
| 2023-01-30 | 10.20 | $10.27 | 20 |
| 2023-01-27 | 10.19 | $10.27 | 4469 |
| 2023-01-26 | 10.18 | $10.25 | 6437 |
| 2023-01-25 | 10.17 | $10.22 | 6 |
| 2023-01-24 | 10.17 | $10.22 | — |
| 2023-01-23 | 10.16 | $10.22 | 559 |
| 2023-01-20 | 10.16 | $10.22 | 110 |
| 2023-01-19 | 10.15 | $10.22 | 5688 |
| 2023-01-18 | 10.14 | $10.27 | 2863 |
| 2023-01-17 | 10.13 | $10.19 | 1 |
| 2023-01-13 | 10.12 | $10.19 | — |
| 2023-01-12 | 10.12 | $10.19 | 199 |
| 2023-01-11 | 10.11 | $10.19 | 14513 |
| 2023-01-10 | 10.10 | $10.24 | 1591 |
| 2023-01-09 | 10.09 | $10.19 | 9739 |
| 2023-01-06 | 10.08 | $10.10 | 4193 |
| 2023-01-05 | 10.07 | $10.14 | 109545 |
| 2023-01-04 | 10.07 | $10.14 | 808 |
| 2023-01-03 | 10.06 | $10.14 | 325 |
| 2022-12-30 | 10.05 | $10.11 | 2375 |
| 2022-12-29 | 10.04 | $10.12 | 9905 |
| 2022-12-28 | 10.03 | $10.15 | 301 |
| 2022-12-27 | 10.02 | $10.12 | 619 |
| 2022-12-23 | 10.01 | $10.12 | 57 |
| 2022-12-22 | 10.00 | $10.12 | 18494 |
| 2022-12-21 | 9.99 | $10.13 | 685542 |
| 2022-12-20 | 9.97 | $10.13 | 424264 |
| 2022-12-19 | 9.96 | $10.03 | 2636 |
| 2022-12-16 | 9.95 | $9.93 | 201 |
| 2022-12-15 | 9.95 | $9.93 | 38361 |
| 2022-12-14 | 9.96 | $9.87 | 1609 |
| 2022-12-13 | 9.96 | $9.87 | 355 |
| 2022-12-12 | 9.97 | $9.84 | 153 |
| 2022-12-09 | 9.99 | $9.81 | 128 |
| 2022-12-08 | 10.01 | $10.03 | 88222 |
| 2022-12-07 | 10.01 | $10.03 | 22803 |
| 2022-12-06 | 10.00 | $10.03 | 53603 |
| 2022-12-05 | 10.00 | $10.04 | 122242 |
| 2022-12-02 | 10.00 | $10.03 | 335281 |
| 2022-12-01 | 9.99 | $10.03 | 22055 |
| 2022-11-30 | 9.99 | $10.03 | 9524 |
| 2022-11-29 | 9.98 | $10.02 | 5329 |
| 2022-11-28 | 9.98 | $10.01 | 6919 |
| 2022-11-25 | 9.98 | $10.01 | 1399 |
| 2022-11-23 | 9.97 | $10.00 | 64399 |
| 2022-11-22 | 9.97 | $10.01 | 60056 |
| 2022-11-21 | 9.97 | $10.00 | 1.1M |
| 2022-11-18 | 9.96 | $10.00 | 1506 |
| 2022-11-17 | 9.96 | $9.99 | 76195 |
| 2022-11-16 | 9.96 | $9.99 | 876728 |
| 2022-11-15 | 9.95 | $9.98 | 103415 |
| 2022-11-14 | 9.95 | $9.95 | 31300 |
| 2022-11-11 | 9.95 | $9.95 | 258275 |
| 2022-11-10 | 9.95 | $9.98 | 1975 |
| 2022-11-09 | 9.95 | $9.97 | 27721 |
| 2022-11-08 | 9.95 | $9.97 | 28125 |
| 2022-11-07 | 9.94 | $9.97 | 27297 |
| 2022-11-04 | 9.94 | $9.98 | 83901 |
| 2022-11-03 | 9.94 | $9.96 | 27151 |
| 2022-11-02 | 9.93 | $9.97 | 50900 |
| 2022-11-01 | 9.93 | $9.95 | 64175 |
| 2022-10-31 | 9.93 | $9.96 | 77909 |
| 2022-10-28 | 9.92 | $9.96 | 139217 |
| 2022-10-27 | 9.92 | $9.95 | 82561 |
| 2022-10-26 | 9.92 | $9.96 | 626330 |
| 2022-10-25 | 9.91 | $9.95 | 664265 |
| 2022-10-24 | 9.91 | $9.94 | 311254 |
| 2022-10-21 | 9.90 | $9.93 | 171663 |
| 2022-10-20 | 9.90 | $9.93 | 186913 |
| 2022-10-19 | 9.90 | $9.92 | 145184 |
| 2022-10-18 | 9.90 | $9.92 | 9377 |
| 2022-10-17 | 9.89 | $9.90 | 3813 |
| 2022-10-14 | 9.89 | $9.92 | 507 |
| 2022-10-13 | 9.89 | $9.88 | 11603 |
| 2022-10-12 | 9.89 | $9.91 | 19234 |
| 2022-10-11 | 9.89 | $9.90 | 6588 |
| 2022-10-10 | 9.89 | $9.92 | 1702 |
| 2022-10-07 | 9.89 | $9.91 | 17453 |
| 2022-10-06 | 9.88 | $9.90 | 2957 |
| 2022-10-05 | 9.88 | $9.91 | 2486 |
| 2022-10-04 | 9.88 | $9.91 | 20851 |
| 2022-10-03 | 9.88 | $9.91 | 42249 |
| 2022-09-30 | 9.87 | $9.89 | 137515 |
| 2022-09-29 | 9.87 | $9.90 | 813 |
| 2022-09-28 | 9.87 | $9.88 | 333039 |
| 2022-09-27 | 9.87 | $9.90 | 3705 |
| 2022-09-26 | 9.86 | $9.87 | 237370 |
| 2022-09-23 | 9.86 | $9.86 | 12742 |
| 2022-09-22 | 9.86 | $9.87 | 72376 |
| 2022-09-21 | 9.86 | $9.86 | 143850 |
| 2022-09-20 | 9.86 | $9.86 | 994 |
| 2022-09-19 | 9.86 | $9.86 | 401 |
| 2022-09-16 | 9.86 | $9.86 | 4553 |
| 2022-09-15 | 9.86 | $9.86 | 9214 |
| 2022-09-14 | 9.87 | $9.86 | 10205 |
| 2022-09-13 | 9.87 | $9.86 | 603336 |
| 2022-09-12 | 9.87 | $9.86 | 3679 |
| 2022-09-09 | 9.87 | $9.87 | 7550 |
| 2022-09-08 | 9.87 | $9.86 | 142 |
| 2022-09-07 | 9.87 | $9.87 | 10102 |
| 2022-09-06 | 9.87 | $9.87 | 102848 |
| 2022-09-02 | 9.87 | $9.87 | 17901 |
| 2022-09-01 | 9.87 | $9.87 | 352318 |
| 2022-08-31 | 9.87 | $9.88 | 302 |
| 2022-08-30 | 9.87 | $9.86 | 3001 |
| 2022-08-29 | 9.87 | $9.86 | 6229 |
| 2022-08-26 | 9.87 | $9.86 | — |
| 2022-08-25 | 9.87 | $9.86 | 10075 |
| 2022-08-24 | 9.87 | $9.87 | 2403 |
| 2022-08-23 | 9.87 | $9.88 | — |
| 2022-08-22 | 9.87 | $9.88 | 113 |
| 2022-08-19 | 9.87 | $9.88 | 5 |
| 2022-08-18 | 9.87 | $9.88 | 6236 |
| 2022-08-17 | 9.86 | $9.88 | 504952 |
| 2022-08-16 | 9.86 | $9.88 | 1.5M |
| 2022-08-15 | 9.86 | $9.88 | 1058 |
| 2022-08-12 | 9.86 | $9.88 | 1 |
| 2022-08-11 | 9.86 | $9.88 | 693 |
| 2022-08-10 | 9.85 | $9.87 | 210 |
| 2022-08-09 | 9.85 | $9.87 | 26993 |
| 2022-08-08 | 9.85 | $9.86 | 4552 |
| 2022-08-05 | 9.85 | $9.86 | 21 |
| 2022-08-04 | 9.85 | $9.86 | — |
| 2022-08-03 | 9.85 | $9.86 | — |
| 2022-08-02 | 9.85 | $9.86 | 936179 |
| 2022-08-01 | 9.85 | $9.87 | 8239 |
| 2022-07-29 | 9.84 | $9.86 | 6195 |
| 2022-07-28 | 9.84 | $9.86 | 10003 |
| 2022-07-27 | 9.84 | $9.86 | 7491 |
| 2022-07-26 | 9.84 | $9.85 | 252 |
| 2022-07-25 | 9.84 | $9.85 | 1296 |
| 2022-07-22 | 9.84 | $9.85 | 1458 |
| 2022-07-21 | 9.83 | $9.84 | 102185 |
| 2022-07-20 | 9.83 | $9.85 | 372458 |
| 2022-07-19 | 9.83 | $9.84 | 3316 |
| 2022-07-18 | 9.83 | $9.84 | 973 |
| 2022-07-15 | 9.83 | $9.83 | 127 |
| 2022-07-14 | 9.83 | $9.83 | 36120 |
| 2022-07-13 | 9.83 | $9.84 | 160 |
| 2022-07-12 | 9.83 | $9.84 | 105 |
| 2022-07-11 | 9.83 | $9.82 | 187 |
| 2022-07-08 | 9.83 | $9.82 | 1014 |
| 2022-07-07 | 9.83 | $9.82 | 30 |
| 2022-07-06 | 9.83 | $9.82 | 13567 |
| 2022-07-05 | 9.83 | $9.83 | 336192 |
| 2022-07-01 | 9.83 | $9.84 | — |
| 2022-06-30 | 9.83 | $9.84 | 112741 |
| 2022-06-29 | 9.83 | $9.83 | 12 |
| 2022-06-28 | 9.83 | $9.83 | 12329 |
| 2022-06-27 | 9.83 | $9.83 | 452 |
| 2022-06-24 | 9.83 | $9.82 | 137128 |
| 2022-06-23 | 9.83 | $9.81 | 103100 |
| 2022-06-22 | 9.83 | $9.82 | 8999 |
| 2022-06-21 | 9.83 | $9.82 | 1314 |
| 2022-06-17 | 9.84 | $9.82 | 14537 |
| 2022-06-16 | 9.84 | $9.82 | 990 |
| 2022-06-15 | 9.84 | $9.82 | 2176 |
| 2022-06-14 | 9.84 | $9.82 | 65976 |
| 2022-06-13 | 9.84 | $9.85 | 2978 |
| 2022-06-10 | 9.84 | $9.85 | 2371 |
| 2022-06-09 | 9.84 | $9.83 | 548523 |
| 2022-06-08 | 9.84 | $9.83 | 154 |
| 2022-06-07 | 9.84 | $9.83 | 9889 |
| 2022-06-06 | 9.85 | $9.85 | 4844 |
| 2022-06-03 | 9.85 | $9.84 | 25175 |
| 2022-06-02 | 9.85 | $9.80 | 1.1M |
| 2022-06-01 | 9.85 | $9.83 | 40480 |
| 2022-05-31 | 9.85 | $9.87 | 90457 |
| 2022-05-27 | 9.85 | $9.86 | 102 |
| 2022-05-26 | 9.85 | $9.83 | 125593 |
| 2022-05-25 | 9.85 | $9.84 | 21519 |
| 2022-05-24 | 9.86 | $9.83 | 18133 |
| 2022-05-23 | 9.86 | $9.83 | 19124 |
| 2022-05-20 | 9.86 | $9.83 | 10188 |
| 2022-05-19 | 9.87 | $9.84 | 11142 |
| 2022-05-18 | 9.87 | $9.84 | 25540 |
| 2022-05-17 | 9.87 | $9.84 | 30450 |
| 2022-05-16 | 9.87 | $9.84 | 1637 |
| 2022-05-13 | 9.88 | $9.88 | 2016 |
| 2022-05-12 | 9.88 | $9.84 | 63579 |
| 2022-05-11 | 9.88 | $9.84 | 33706 |
| 2022-05-10 | 9.89 | $9.87 | 99858 |
| 2022-05-09 | 9.89 | $9.87 | 26243 |
| 2022-05-06 | 9.89 | $9.90 | 2110 |
| 2022-05-05 | 9.89 | $9.89 | 1269 |
| 2022-05-04 | 9.89 | $9.88 | 1990 |
| 2022-05-03 | 9.89 | $9.88 | 58906 |
| 2022-05-02 | 9.89 | $9.89 | 1368 |
| 2022-04-29 | 9.89 | $9.87 | 75392 |
| 2022-04-28 | 9.89 | $9.89 | 134857 |
| 2022-04-27 | 9.89 | $9.89 | 686105 |
| 2022-04-26 | 9.89 | $9.89 | 81430 |
| 2022-04-25 | 9.89 | $9.90 | 17503 |
| 2022-04-22 | 9.89 | $9.89 | 9991 |
| 2022-04-21 | 9.89 | $9.90 | 22006 |
| 2022-04-20 | 9.89 | $9.90 | 34920 |
| 2022-04-19 | 9.89 | $9.89 | 838 |
| 2022-04-18 | 9.89 | $9.89 | 369 |
| 2022-04-14 | 9.89 | $9.89 | 47975 |
| 2022-04-13 | 9.89 | $9.90 | 1647 |
| 2022-04-12 | 9.89 | $9.89 | 2296 |
| 2022-04-11 | 9.89 | $9.90 | 1570 |
| 2022-04-08 | 9.88 | $9.90 | 10148 |
| 2022-04-07 | 9.88 | $9.90 | 912 |
| 2022-04-06 | 9.88 | $9.90 | 4964 |
| 2022-04-05 | 9.88 | $9.88 | 639 |
| 2022-04-04 | 9.88 | $9.88 | 28286 |
| 2022-04-01 | 9.88 | $9.88 | 14159 |
| 2022-03-31 | 9.88 | $9.88 | 63089 |
| 2022-03-30 | 9.88 | $9.89 | 1015 |
| 2022-03-29 | 9.88 | $9.89 | 15815 |
| 2022-03-28 | 9.87 | $9.89 | 56142 |
| 2022-03-25 | 9.87 | $9.88 | 6740 |
| 2022-03-24 | 9.87 | $9.89 | 45362 |
| 2022-03-23 | 9.87 | $9.86 | 2251 |
| 2022-03-22 | 9.87 | $9.85 | 23062 |
| 2022-03-21 | 9.87 | $9.89 | 298 |
| 2022-03-18 | 9.87 | $9.86 | 78348 |
| 2022-03-17 | 9.87 | $9.84 | 531 |
| 2022-03-16 | 9.88 | $9.85 | 4465 |
| 2022-03-15 | 9.88 | $9.85 | 499978 |
| 2022-03-14 | 9.88 | $9.86 | 348 |
| 2022-03-11 | 9.88 | $9.86 | 22350 |
| 2022-03-10 | 9.89 | $9.87 | 1828 |
| 2022-03-09 | 9.89 | $9.87 | 13745 |
| 2022-03-08 | 9.89 | $9.89 | 3397 |
| 2022-03-07 | 9.89 | $9.87 | 861 |
| 2022-03-04 | 9.89 | $9.91 | 5967 |
| 2022-03-03 | 9.89 | $9.89 | 63098 |
| 2022-03-02 | 9.89 | $9.88 | 1514 |
| 2022-03-01 | 9.89 | $9.89 | 22367 |
| 2022-02-28 | 9.89 | $9.89 | 53669 |
| 2022-02-25 | 9.89 | $9.88 | 4734 |
| 2022-02-24 | 9.89 | $9.89 | 9212 |
| 2022-02-23 | 9.89 | $9.90 | 22987 |
| 2022-02-22 | 9.89 | $9.89 | 7561 |
| 2022-02-18 | 9.89 | $9.89 | 103455 |
| 2022-02-17 | 9.89 | $9.90 | 18914 |
| 2022-02-16 | 9.88 | $9.89 | 10722 |
| 2022-02-15 | 9.88 | $9.89 | 60118 |
| 2022-02-14 | 9.88 | $9.89 | 7046 |
| 2022-02-11 | 9.88 | $9.89 | 14036 |
| 2022-02-10 | 9.88 | $9.89 | 2643 |
| 2022-02-09 | 9.88 | $9.89 | 18756 |
| 2022-02-08 | 9.88 | $9.89 | 629 |
| 2022-02-07 | 9.88 | $9.88 | 33652 |
| 2022-02-04 | 9.88 | $9.88 | 74851 |
| 2022-02-03 | 9.88 | $9.90 | 143919 |
| 2022-02-02 | 9.88 | $9.88 | 42237 |
| 2022-02-01 | 9.88 | $9.89 | 47688 |
| 2022-01-31 | 9.88 | $9.87 | 51456 |
| 2022-01-28 | 9.88 | $9.88 | 132838 |
| 2022-01-27 | 9.88 | $9.88 | 514 |
| 2022-01-26 | 9.88 | $9.88 | 2762 |
| 2022-01-25 | 9.87 | $9.88 | 313458 |
| 2022-01-24 | 9.87 | $9.88 | 44792 |
| 2022-01-21 | 9.87 | $9.87 | 99749 |
| 2022-01-20 | 9.87 | $9.87 | 122100 |
| 2022-01-19 | 9.87 | $9.90 | 335847 |
| 2022-01-18 | 9.87 | $9.88 | 160560 |
| 2022-01-14 | 9.87 | $9.87 | 2899 |
| 2022-01-13 | 9.87 | $9.88 | 873 |
| 2022-01-12 | 9.87 | $9.88 | 521 |
| 2022-01-11 | 9.87 | $9.87 | 31315 |
| 2022-01-10 | 9.87 | $9.87 | 7129 |
| 2022-01-07 | 9.87 | $9.86 | 3710 |
| 2022-01-06 | 9.87 | $9.87 | 5410 |
| 2022-01-05 | 9.87 | $9.86 | 652375 |
| 2022-01-04 | 9.87 | $9.89 | 232220 |
| 2022-01-03 | 9.87 | $9.88 | 118817 |
| 2021-12-31 | 9.87 | $9.90 | 25734 |
| 2021-12-30 | 9.87 | $9.87 | 65338 |
| 2021-12-29 | 9.86 | $9.86 | 32923 |
| 2021-12-28 | 9.87 | $9.86 | 138980 |
| 2021-12-27 | 9.87 | $9.87 | 182423 |
| 2021-12-23 | 9.87 | $9.86 | 1195 |
| 2021-12-22 | 9.87 | $9.87 | 1251 |
| 2021-12-21 | 9.87 | $9.88 | 2881 |
| 2021-12-20 | 9.86 | $9.88 | 27837 |
| 2021-12-17 | 9.86 | $9.87 | 235019 |
| 2021-12-16 | 9.86 | $9.87 | 27977 |
| 2021-12-15 | 9.86 | $9.88 | 137290 |
| 2021-12-14 | 9.86 | $9.87 | 22873 |
| 2021-12-13 | 9.86 | $9.88 | 124118 |
| 2021-12-10 | 9.86 | $9.88 | 125912 |
| 2021-12-09 | 9.85 | $9.90 | 28544 |
| 2021-12-08 | 9.85 | $9.90 | 143535 |
| 2021-12-07 | 9.84 | $9.91 | 99057 |
| 2021-12-06 | 9.84 | $9.86 | 253851 |
| 2021-12-03 | 9.83 | $9.93 | 984113 |
| 2021-12-02 | 9.82 | $9.93 | 462148 |
| 2021-12-01 | 9.81 | $9.95 | 336649 |
| 2021-11-30 | 9.80 | $9.95 | 3.3M |
| 2021-11-29 | 9.78 | $9.85 | 118701 |
| 2021-11-26 | 9.77 | $9.91 | 248341 |
| 2021-11-24 | 9.76 | $9.99 | 1.6M |
| 2021-11-23 | 9.73 | $9.75 | 31502 |
| 2021-11-22 | 9.73 | $9.75 | 10830 |
| 2021-11-19 | 9.73 | $9.73 | 1217 |
| 2021-11-18 | 9.73 | $9.73 | 2832 |
| 2021-11-17 | 9.73 | $9.76 | 22677 |
| 2021-11-16 | 9.73 | $9.75 | 71584 |
| 2021-11-15 | 9.73 | $9.75 | 20274 |
| 2021-11-12 | 9.72 | $9.72 | 14826 |
| 2021-11-11 | 9.72 | $9.72 | 405 |
| 2021-11-10 | 9.72 | $9.72 | 3317 |
| 2021-11-09 | 9.72 | $9.71 | 17305 |
| 2021-11-08 | 9.73 | $9.71 | 14684 |
| 2021-11-05 | 9.73 | $9.72 | 19614 |
| 2021-11-04 | 9.73 | $9.71 | 14636 |
| 2021-11-03 | 9.73 | $9.74 | 57177 |
| 2021-11-02 | 9.73 | $9.70 | 20126 |
| 2021-11-01 | 9.73 | $9.70 | 138674 |
| 2021-10-29 | 9.73 | $9.74 | 55431 |
| 2021-10-28 | 9.73 | $9.71 | 62693 |
| 2021-10-27 | 9.74 | $9.73 | 10321 |
| 2021-10-26 | 9.74 | $9.73 | 19608 |
| 2021-10-25 | 9.74 | $9.75 | 9405 |
| 2021-10-22 | 9.74 | $9.73 | 37 |
| 2021-10-21 | 9.74 | $9.73 | 3539 |
| 2021-10-20 | 9.74 | $9.74 | 12 |
| 2021-10-19 | 9.74 | $9.74 | 6292 |
| 2021-10-18 | 9.74 | $9.74 | 1678 |
| 2021-10-15 | 9.74 | $9.74 | 2593 |
| 2021-10-14 | 9.74 | $9.76 | 4 |
| 2021-10-13 | 9.74 | $9.76 | 352 |
| 2021-10-12 | 9.73 | $9.76 | 252 |
| 2021-10-11 | 9.73 | $9.76 | 135939 |
| 2021-10-08 | 9.73 | $9.76 | 57087 |
| 2021-10-07 | 9.72 | $9.77 | 5273 |
| 2021-10-06 | 9.72 | $9.75 | 2001 |
| 2021-10-05 | 9.72 | $9.75 | 64350 |
| 2021-10-04 | 9.71 | $9.77 | 160 |
| 2021-10-01 | 9.71 | $9.77 | 5778 |
| 2021-09-30 | 9.70 | $9.74 | 118231 |
| 2021-09-29 | 9.69 | $9.71 | 703 |
| 2021-09-28 | 9.69 | $9.71 | 15013 |
| 2021-09-27 | 9.69 | $9.71 | 2111 |
| 2021-09-24 | 9.69 | $9.72 | 3206 |
| 2021-09-23 | 9.69 | $9.71 | 26114 |
| 2021-09-22 | 9.68 | $9.71 | 5296 |
| 2021-09-21 | 9.68 | $9.69 | 679 |
| 2021-09-20 | 9.68 | $9.69 | 2109 |
| 2021-09-17 | 9.68 | $9.69 | 39680 |
| 2021-09-16 | 9.68 | $9.70 | 71445 |
| 2021-09-15 | 9.67 | $9.70 | 6038 |
| 2021-09-14 | 9.67 | $9.70 | 5510 |
| 2021-09-13 | 9.67 | $9.69 | 3703 |
| 2021-09-10 | 9.67 | $9.69 | 7299 |
| 2021-09-09 | 9.66 | $9.70 | 2923 |
| 2021-09-08 | 9.66 | $9.66 | 3 |
| 2021-09-07 | 9.66 | $9.66 | 2060 |
| 2021-09-03 | 9.66 | $9.67 | 314 |
| 2021-09-02 | 9.66 | $9.67 | 8045 |
| 2021-09-01 | 9.66 | $9.65 | 18550 |
| 2021-08-31 | 9.66 | $9.65 | 41786 |
| 2021-08-30 | 9.66 | $9.65 | 2456 |
| 2021-08-27 | 9.66 | $9.66 | 23639 |
| 2021-08-26 | 9.66 | $9.65 | 4702 |
| 2021-08-25 | 9.66 | $9.64 | 7002 |
| 2021-08-24 | 9.67 | $9.64 | 6739 |
| 2021-08-23 | 9.67 | $9.61 | 100 |
| 2021-08-20 | 9.67 | $9.62 | 2755 |
| 2021-08-19 | 9.68 | $9.64 | 16727 |
| 2021-08-18 | 9.68 | $9.68 | 2006 |
| 2021-08-17 | 9.68 | $9.67 | 519 |
| 2021-08-16 | 9.69 | $9.67 | 4527 |
| 2021-08-13 | 9.69 | $9.69 | 2204 |
| 2021-08-12 | 9.69 | $9.71 | 1632 |
| 2021-08-11 | 9.68 | $9.68 | 30 |
| 2021-08-10 | 9.68 | $9.68 | 1406 |
| 2021-08-09 | 9.69 | $9.68 | 1 |
| 2021-08-06 | 9.69 | $9.68 | 219 |
| 2021-08-05 | 9.69 | $9.70 | 3443 |
| 2021-08-04 | 9.68 | $9.71 | 8924 |
| 2021-08-03 | 9.68 | $9.70 | 170 |
| 2021-08-02 | 9.68 | $9.72 | 969 |
| 2021-07-30 | 9.68 | $9.69 | 13068 |
| 2021-07-29 | 9.67 | $9.69 | 3775 |
| 2021-07-28 | 9.67 | $9.66 | 1607 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
5.16
2024-01-11
Close Price
$5.38
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.09
Average
9.95
Maximum
10.77
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-01-11 | 5.16 | $5.38 | — |
| 2024-01-10 | 5.13 | $5.38 | — |
| 2024-01-09 | 5.10 | $5.38 | — |
| 2024-01-08 | 5.09 | $5.38 | — |
| 2024-01-05 | 5.11 | $5.38 | — |
| 2024-01-04 | 5.15 | $5.38 | — |
| 2024-01-03 | 5.22 | $5.38 | — |
| 2024-01-02 | 5.30 | $5.38 | — |
| 2023-12-29 | 5.39 | $5.38 | 53178 |
| 2023-12-28 | 5.50 | $5.15 | 23602 |
| 2023-12-27 | 5.65 | $4.78 | 41667 |
| 2023-12-26 | 5.85 | $3.81 | 45591 |
| 2023-12-22 | 6.17 | $5.01 | 15953 |
| 2023-12-21 | 6.41 | $4.81 | 13488 |
| 2023-12-20 | 6.69 | $4.45 | 9232 |
| 2023-12-19 | 7.04 | $4.69 | 12406 |
| 2023-12-18 | 7.39 | $4.80 | 20679 |
| 2023-12-15 | 7.76 | $4.97 | 25833 |
| 2023-12-14 | 8.15 | $4.20 | 36419 |
| 2023-12-13 | 8.64 | $4.63 | 50231 |
| 2023-12-12 | 9.11 | $5.07 | 106354 |
| 2023-12-11 | 9.57 | $7.35 | 19828 |
| 2023-12-08 | 9.83 | $10.00 | 5107 |
| 2023-12-07 | 9.84 | $11.15 | 89792 |
| 2023-12-06 | 9.74 | $10.86 | 22171 |
| 2023-12-05 | 9.67 | $9.59 | 16103 |
| 2023-12-04 | 9.72 | $8.03 | 17563 |
| 2023-12-01 | 9.94 | $8.71 | 1475 |
| 2023-11-30 | 10.10 | $7.98 | 11865 |
| 2023-11-29 | 10.34 | $8.91 | 8551 |
| 2023-11-28 | 10.50 | $9.20 | 6707 |
| 2023-11-27 | 10.64 | $9.42 | 11357 |
| 2023-11-24 | 10.77 | $10.83 | 5589 |
| 2023-11-22 | 10.76 | $10.84 | 10678 |
| 2023-11-21 | 10.75 | $10.80 | 7106 |
| 2023-11-20 | 10.74 | $10.79 | 25042 |
| 2023-11-17 | 10.74 | $10.80 | 10187 |
| 2023-11-16 | 10.73 | $10.77 | 956 |
| 2023-11-15 | 10.72 | $10.75 | 3593 |
| 2023-11-14 | 10.72 | $10.73 | — |
| 2023-11-13 | 10.71 | $10.73 | 1535 |
| 2023-11-10 | 10.71 | $10.75 | — |
| 2023-11-09 | 10.70 | $10.75 | — |
| 2023-11-08 | 10.70 | $10.75 | 1729 |
| 2023-11-07 | 10.69 | $10.73 | — |
| 2023-11-06 | 10.69 | $10.73 | 396 |
| 2023-11-03 | 10.68 | $10.73 | 1787 |
| 2023-11-02 | 10.68 | $10.71 | — |
| 2023-11-01 | 10.68 | $10.71 | 427 |
| 2023-10-31 | 10.67 | $10.66 | 429 |
| 2023-10-30 | 10.68 | $10.69 | — |
| 2023-10-27 | 10.68 | $10.69 | 6898 |
| 2023-10-26 | 10.68 | $10.71 | 847 |
| 2023-10-25 | 10.67 | $10.63 | — |
| 2023-10-24 | 10.68 | $10.63 | — |
| 2023-10-23 | 10.68 | $10.63 | — |
| 2023-10-20 | 10.69 | $10.63 | 261 |
| 2023-10-19 | 10.69 | $10.58 | 115 |
| 2023-10-18 | 10.70 | $10.70 | 3231 |
| 2023-10-17 | 10.70 | $10.68 | 126 |
| 2023-10-16 | 10.70 | $10.69 | 103 |
| 2023-10-13 | 10.70 | $10.71 | 1545 |
| 2023-10-12 | 10.70 | $10.74 | — |
| 2023-10-11 | 10.69 | $10.74 | — |
| 2023-10-10 | 10.68 | $10.74 | — |
| 2023-10-09 | 10.68 | $10.74 | 6620 |
| 2023-10-06 | 10.67 | $10.73 | — |
| 2023-10-05 | 10.66 | $10.73 | 820 |
| 2023-10-04 | 10.65 | $10.68 | — |
| 2023-10-03 | 10.65 | $10.68 | 1190 |
| 2023-10-02 | 10.65 | $10.72 | 2026 |
| 2023-09-29 | 10.64 | $10.67 | — |
| 2023-09-28 | 10.64 | $10.67 | 657 |
| 2023-09-27 | 10.63 | $10.61 | — |
| 2023-09-26 | 10.64 | $10.61 | 683 |
| 2023-09-25 | 10.64 | $10.63 | 171 |
| 2023-09-22 | 10.64 | $10.63 | 128 |
| 2023-09-21 | 10.64 | $10.62 | 152 |
| 2023-09-20 | 10.64 | $10.64 | — |
| 2023-09-19 | 10.64 | $10.64 | 100 |
| 2023-09-18 | 10.64 | $10.64 | — |
| 2023-09-15 | 10.64 | $10.64 | — |
| 2023-09-14 | 10.63 | $10.64 | — |
| 2023-09-13 | 10.63 | $10.64 | 351 |
| 2023-09-12 | 10.63 | $10.64 | — |
| 2023-09-11 | 10.63 | $10.64 | 1663 |
| 2023-09-08 | 10.62 | $10.72 | — |
| 2023-09-07 | 10.61 | $10.72 | 118 |
| 2023-09-06 | 10.60 | $10.61 | — |
| 2023-09-05 | 10.60 | $10.61 | — |
| 2023-09-01 | 10.60 | $10.61 | 112 |
| 2023-08-31 | 10.60 | $10.60 | — |
| 2023-08-30 | 10.59 | $10.60 | — |
| 2023-08-29 | 10.59 | $10.60 | 788 |
| 2023-08-28 | 10.59 | $10.60 | 2055 |
| 2023-08-25 | 10.59 | $10.62 | — |
| 2023-08-24 | 10.59 | $10.62 | 1827 |
| 2023-08-23 | 10.58 | $10.58 | — |
| 2023-08-22 | 10.58 | $10.58 | — |
| 2023-08-21 | 10.58 | $10.58 | — |
| 2023-08-18 | 10.58 | $10.58 | 170 |
| 2023-08-17 | 10.58 | $10.60 | — |
| 2023-08-16 | 10.58 | $10.60 | — |
| 2023-08-15 | 10.58 | $10.60 | 1004 |
| 2023-08-14 | 10.58 | $10.58 | — |
| 2023-08-11 | 10.58 | $10.58 | 101 |
| 2023-08-10 | 10.58 | $10.58 | — |
| 2023-08-09 | 10.58 | $10.58 | — |
| 2023-08-08 | 10.58 | $10.58 | — |
| 2023-08-07 | 10.58 | $10.58 | — |
| 2023-08-04 | 10.58 | $10.58 | — |
| 2023-08-03 | 10.58 | $10.58 | 5114 |
| 2023-08-02 | 10.57 | $10.56 | — |
| 2023-08-01 | 10.57 | $10.56 | — |
| 2023-07-31 | 10.57 | $10.56 | 263 |
| 2023-07-28 | 10.58 | $10.57 | — |
| 2023-07-27 | 10.58 | $10.57 | — |
| 2023-07-26 | 10.57 | $10.57 | 1220 |
| 2023-07-25 | 10.57 | $10.59 | 431 |
| 2023-07-24 | 10.57 | $10.60 | 1308 |
| 2023-07-21 | 10.57 | $10.60 | — |
| 2023-07-20 | 10.56 | $10.60 | 1307 |
| 2023-07-19 | 10.56 | $10.57 | 122 |
| 2023-07-18 | 10.56 | $10.58 | 328 |
| 2023-07-17 | 10.56 | $10.59 | 103 |
| 2023-07-14 | 10.55 | $10.59 | 7162 |
| 2023-07-13 | 10.55 | $10.52 | 34306 |
| 2023-07-12 | 10.55 | $10.57 | 3181 |
| 2023-07-11 | 10.55 | $10.61 | 8192 |
| 2023-07-10 | 10.55 | $10.58 | 256000 |
| 2023-07-07 | 10.54 | $10.50 | 3035 |
| 2023-07-06 | 10.54 | $10.50 | 3622 |
| 2023-07-05 | 10.55 | $10.50 | 1467 |
| 2023-07-03 | 10.55 | $10.49 | 5763 |
| 2023-06-30 | 10.55 | $10.56 | 4320 |
| 2023-06-29 | 10.55 | $10.70 | 1204 |
| 2023-06-28 | 10.53 | $10.48 | — |
| 2023-06-27 | 10.53 | $10.48 | 10974 |
| 2023-06-26 | 10.53 | $10.53 | 62188 |
| 2023-06-23 | 10.53 | $10.59 | 880 |
| 2023-06-22 | 10.52 | $10.60 | 8335 |
| 2023-06-21 | 10.51 | $10.60 | 4987 |
| 2023-06-20 | 10.50 | $10.60 | 3145 |
| 2023-06-16 | 10.48 | $10.65 | 26506 |
| 2023-06-15 | 10.46 | $10.60 | 14150 |
| 2023-06-14 | 10.45 | $10.50 | 15886 |
| 2023-06-13 | 10.44 | $10.47 | 3377 |
| 2023-06-12 | 10.44 | $10.47 | 321 |
| 2023-06-09 | 10.44 | $10.45 | — |
| 2023-06-08 | 10.43 | $10.45 | 1103 |
| 2023-06-07 | 10.43 | $10.42 | 37745 |
| 2023-06-06 | 10.43 | $10.43 | 8159 |
| 2023-06-05 | 10.43 | $10.43 | 11334 |
| 2023-06-02 | 10.43 | $10.43 | — |
| 2023-06-01 | 10.43 | $10.43 | 5700 |
| 2023-05-31 | 10.42 | $10.46 | 6630 |
| 2023-05-30 | 10.42 | $10.46 | 4594 |
| 2023-05-26 | 10.41 | $10.40 | 24715 |
| 2023-05-25 | 10.41 | $10.41 | 320 |
| 2023-05-24 | 10.41 | $10.47 | — |
| 2023-05-23 | 10.41 | $10.47 | 190247 |
| 2023-05-22 | 10.40 | $10.50 | 7003 |
| 2023-05-19 | 10.39 | $10.41 | 2112 |
| 2023-05-18 | 10.38 | $10.42 | — |
| 2023-05-17 | 10.38 | $10.42 | 2709 |
| 2023-05-16 | 10.37 | $10.39 | 221 |
| 2023-05-15 | 10.37 | $10.35 | — |
| 2023-05-12 | 10.37 | $10.35 | — |
| 2023-05-11 | 10.37 | $10.35 | 300 |
| 2023-05-10 | 10.37 | $10.35 | — |
| 2023-05-09 | 10.37 | $10.35 | 106 |
| 2023-05-08 | 10.37 | $10.39 | 304 |
| 2023-05-05 | 10.37 | $10.45 | — |
| 2023-05-04 | 10.36 | $10.45 | — |
| 2023-05-03 | 10.35 | $10.45 | 43225 |
| 2023-05-02 | 10.34 | $10.39 | — |
| 2023-05-01 | 10.34 | $10.39 | 619 |
| 2023-04-28 | 10.33 | $10.33 | 1037 |
| 2023-04-27 | 10.33 | $10.40 | 1211 |
| 2023-04-26 | 10.32 | $10.30 | — |
| 2023-04-25 | 10.33 | $10.30 | — |
| 2023-04-24 | 10.33 | $10.30 | 150 |
| 2023-04-21 | 10.33 | $10.30 | — |
| 2023-04-20 | 10.33 | $10.30 | 5275 |
| 2023-04-19 | 10.33 | $10.40 | 623 |
| 2023-04-18 | 10.33 | $10.31 | 821 |
| 2023-04-17 | 10.33 | $10.40 | 201 |
| 2023-04-14 | 10.32 | $10.29 | 100 |
| 2023-04-13 | 10.32 | $10.36 | — |
| 2023-04-12 | 10.32 | $10.36 | 2175 |
| 2023-04-11 | 10.31 | $10.35 | — |
| 2023-04-10 | 10.31 | $10.35 | 101 |
| 2023-04-06 | 10.30 | $10.28 | 23417 |
| 2023-04-05 | 10.31 | $10.32 | 9357 |
| 2023-04-04 | 10.31 | $10.32 | — |
| 2023-04-03 | 10.31 | $10.32 | 119 |
| 2023-03-31 | 10.30 | $10.34 | 1275 |
| 2023-03-30 | 10.30 | $10.27 | — |
| 2023-03-29 | 10.30 | $10.27 | 83432 |
| 2023-03-28 | 10.30 | $10.30 | 23192 |
| 2023-03-27 | 10.30 | $10.28 | 13942 |
| 2023-03-24 | 10.31 | $10.33 | 850 |
| 2023-03-23 | 10.30 | $10.29 | — |
| 2023-03-22 | 10.30 | $10.29 | — |
| 2023-03-21 | 10.30 | $10.29 | 7770 |
| 2023-03-20 | 10.30 | $10.35 | 202 |
| 2023-03-17 | 10.29 | $10.28 | 124974 |
| 2023-03-16 | 10.29 | $10.27 | 2017 |
| 2023-03-15 | 10.29 | $10.39 | — |
| 2023-03-14 | 10.28 | $10.39 | — |
| 2023-03-13 | 10.27 | $10.39 | 2853 |
| 2023-03-10 | 10.25 | $10.24 | 846 |
| 2023-03-09 | 10.25 | $10.24 | 112 |
| 2023-03-08 | 10.25 | $10.39 | 1140 |
| 2023-03-07 | 10.24 | $10.22 | 1 |
| 2023-03-06 | 10.24 | $10.22 | 10 |
| 2023-03-03 | 10.24 | $10.22 | 1 |
| 2023-03-02 | 10.25 | $10.22 | 2168 |
| 2023-03-01 | 10.25 | $10.30 | 3 |
| 2023-02-28 | 10.24 | $10.30 | — |
| 2023-02-24 | 10.24 | $10.30 | 26416 |
| 2023-02-23 | 10.23 | $10.21 | — |
| 2023-02-22 | 10.24 | $10.21 | 4 |
| 2023-02-21 | 10.24 | $10.21 | 3 |
| 2023-02-17 | 10.24 | $10.21 | 23 |
| 2023-02-16 | 10.25 | $10.21 | 2407 |
| 2023-02-15 | 10.25 | $10.24 | — |
| 2023-02-14 | 10.25 | $10.24 | — |
| 2023-02-13 | 10.25 | $10.24 | — |
| 2023-02-10 | 10.25 | $10.24 | — |
| 2023-02-09 | 10.25 | $10.24 | — |
| 2023-02-08 | 10.25 | $10.24 | — |
| 2023-02-07 | 10.25 | $10.24 | 418 |
| 2023-02-06 | 10.25 | $10.27 | 2980 |
| 2023-02-03 | 10.25 | $10.28 | — |
| 2023-02-02 | 10.24 | $10.28 | 318 |
| 2023-02-01 | 10.24 | $10.27 | 97 |
| 2023-01-31 | 10.23 | $10.27 | 320 |
| 2023-01-30 | 10.22 | $10.27 | 20 |
| 2023-01-27 | 10.21 | $10.27 | 4469 |
| 2023-01-26 | 10.21 | $10.25 | 6437 |
| 2023-01-25 | 10.20 | $10.22 | 6 |
| 2023-01-24 | 10.20 | $10.22 | — |
| 2023-01-23 | 10.19 | $10.22 | 559 |
| 2023-01-20 | 10.19 | $10.22 | 110 |
| 2023-01-19 | 10.18 | $10.22 | 5688 |
| 2023-01-18 | 10.17 | $10.27 | 2863 |
| 2023-01-17 | 10.16 | $10.19 | 1 |
| 2023-01-13 | 10.15 | $10.19 | — |
| 2023-01-12 | 10.14 | $10.19 | 199 |
| 2023-01-11 | 10.14 | $10.19 | 14513 |
| 2023-01-10 | 10.12 | $10.24 | 1591 |
| 2023-01-09 | 10.11 | $10.19 | 9739 |
| 2023-01-06 | 10.09 | $10.10 | 4193 |
| 2023-01-05 | 10.09 | $10.14 | 109545 |
| 2023-01-04 | 10.07 | $10.14 | 808 |
| 2023-01-03 | 10.06 | $10.14 | 325 |
| 2022-12-30 | 10.05 | $10.11 | 2375 |
| 2022-12-29 | 10.04 | $10.12 | 9905 |
| 2022-12-28 | 10.03 | $10.15 | 301 |
| 2022-12-27 | 10.02 | $10.12 | 619 |
| 2022-12-23 | 10.01 | $10.12 | 57 |
| 2022-12-22 | 10.00 | $10.12 | 18494 |
| 2022-12-21 | 9.99 | $10.13 | 685542 |
| 2022-12-20 | 9.97 | $10.13 | 424264 |
| 2022-12-19 | 9.96 | $10.03 | 2636 |
| 2022-12-16 | 9.95 | $9.93 | 201 |
| 2022-12-15 | 9.96 | $9.93 | 38361 |
| 2022-12-14 | 9.96 | $9.87 | 1609 |
| 2022-12-13 | 9.97 | $9.87 | 355 |
| 2022-12-12 | 9.98 | $9.84 | 153 |
| 2022-12-09 | 10.00 | $9.81 | 128 |
| 2022-12-08 | 10.02 | $10.03 | 88222 |
| 2022-12-07 | 10.02 | $10.03 | 22803 |
| 2022-12-06 | 10.01 | $10.03 | 53603 |
| 2022-12-05 | 10.01 | $10.04 | 122242 |
| 2022-12-02 | 10.00 | $10.03 | 335281 |
| 2022-12-01 | 10.00 | $10.03 | 22055 |
| 2022-11-30 | 10.00 | $10.03 | 9524 |
| 2022-11-29 | 9.99 | $10.02 | 5329 |
| 2022-11-28 | 9.99 | $10.01 | 6919 |
| 2022-11-25 | 9.99 | $10.01 | 1399 |
| 2022-11-23 | 9.98 | $10.00 | 64399 |
| 2022-11-22 | 9.98 | $10.01 | 60056 |
| 2022-11-21 | 9.98 | $10.00 | 1.1M |
| 2022-11-18 | 9.97 | $10.00 | 1506 |
| 2022-11-17 | 9.97 | $9.99 | 76195 |
| 2022-11-16 | 9.97 | $9.99 | 876728 |
| 2022-11-15 | 9.96 | $9.98 | 103415 |
| 2022-11-14 | 9.96 | $9.95 | 31300 |
| 2022-11-11 | 9.96 | $9.95 | 258275 |
| 2022-11-10 | 9.96 | $9.98 | 1975 |
| 2022-11-09 | 9.96 | $9.97 | 27721 |
| 2022-11-08 | 9.95 | $9.97 | 28125 |
| 2022-11-07 | 9.95 | $9.97 | 27297 |
| 2022-11-04 | 9.95 | $9.98 | 83901 |
| 2022-11-03 | 9.94 | $9.96 | 27151 |
| 2022-11-02 | 9.94 | $9.97 | 50900 |
| 2022-11-01 | 9.94 | $9.95 | 64175 |
| 2022-10-31 | 9.93 | $9.96 | 77909 |
| 2022-10-28 | 9.93 | $9.96 | 139217 |
| 2022-10-27 | 9.93 | $9.95 | 82561 |
| 2022-10-26 | 9.92 | $9.96 | 626330 |
| 2022-10-25 | 9.92 | $9.95 | 664265 |
| 2022-10-24 | 9.91 | $9.94 | 311254 |
| 2022-10-21 | 9.91 | $9.93 | 171663 |
| 2022-10-20 | 9.91 | $9.93 | 186913 |
| 2022-10-19 | 9.91 | $9.92 | 145184 |
| 2022-10-18 | 9.90 | $9.92 | 9377 |
| 2022-10-17 | 9.90 | $9.90 | 3813 |
| 2022-10-14 | 9.90 | $9.92 | 507 |
| 2022-10-13 | 9.90 | $9.88 | 11603 |
| 2022-10-12 | 9.90 | $9.91 | 19234 |
| 2022-10-11 | 9.89 | $9.90 | 6588 |
| 2022-10-10 | 9.89 | $9.92 | 1702 |
| 2022-10-07 | 9.89 | $9.91 | 17453 |
| 2022-10-06 | 9.89 | $9.90 | 2957 |
| 2022-10-05 | 9.88 | $9.91 | 2486 |
| 2022-10-04 | 9.88 | $9.91 | 20851 |
| 2022-10-03 | 9.88 | $9.91 | 42249 |
| 2022-09-30 | 9.87 | $9.89 | 137515 |
| 2022-09-29 | 9.87 | $9.90 | 813 |
| 2022-09-28 | 9.87 | $9.88 | 333039 |
| 2022-09-27 | 9.87 | $9.90 | 3705 |
| 2022-09-26 | 9.86 | $9.87 | 237370 |
| 2022-09-23 | 9.86 | $9.86 | 12742 |
| 2022-09-22 | 9.86 | $9.87 | 72376 |
| 2022-09-21 | 9.86 | $9.86 | 143850 |
| 2022-09-20 | 9.86 | $9.86 | 994 |
| 2022-09-19 | 9.86 | $9.86 | 401 |
| 2022-09-16 | 9.86 | $9.86 | 4553 |
| 2022-09-15 | 9.86 | $9.86 | 9214 |
| 2022-09-14 | 9.87 | $9.86 | 10205 |
| 2022-09-13 | 9.87 | $9.86 | 603336 |
| 2022-09-12 | 9.87 | $9.86 | 3679 |
| 2022-09-09 | 9.87 | $9.87 | 7550 |
| 2022-09-08 | 9.87 | $9.86 | 142 |
| 2022-09-07 | 9.87 | $9.87 | 10102 |
| 2022-09-06 | 9.87 | $9.87 | 102848 |
| 2022-09-02 | 9.87 | $9.87 | 17901 |
| 2022-09-01 | 9.87 | $9.87 | 352318 |
| 2022-08-31 | 9.87 | $9.88 | 302 |
| 2022-08-30 | 9.87 | $9.86 | 3001 |
| 2022-08-29 | 9.87 | $9.86 | 6229 |
| 2022-08-26 | 9.87 | $9.86 | — |
| 2022-08-25 | 9.87 | $9.86 | 10075 |
| 2022-08-24 | 9.88 | $9.87 | 2403 |
| 2022-08-23 | 9.88 | $9.88 | — |
| 2022-08-22 | 9.87 | $9.88 | 113 |
| 2022-08-19 | 9.87 | $9.88 | 5 |
| 2022-08-18 | 9.87 | $9.88 | 6236 |
| 2022-08-17 | 9.87 | $9.88 | 504952 |
| 2022-08-16 | 9.87 | $9.88 | 1.5M |
| 2022-08-15 | 9.87 | $9.88 | 1058 |
| 2022-08-12 | 9.86 | $9.88 | 1 |
| 2022-08-11 | 9.86 | $9.88 | 693 |
| 2022-08-10 | 9.86 | $9.87 | 210 |
| 2022-08-09 | 9.86 | $9.87 | 26993 |
| 2022-08-08 | 9.86 | $9.86 | 4552 |
| 2022-08-05 | 9.85 | $9.86 | 21 |
| 2022-08-04 | 9.85 | $9.86 | — |
| 2022-08-03 | 9.85 | $9.86 | — |
| 2022-08-02 | 9.85 | $9.86 | 936179 |
| 2022-08-01 | 9.85 | $9.87 | 8239 |
| 2022-07-29 | 9.85 | $9.86 | 6195 |
| 2022-07-28 | 9.84 | $9.86 | 10003 |
| 2022-07-27 | 9.84 | $9.86 | 7491 |
| 2022-07-26 | 9.84 | $9.85 | 252 |
| 2022-07-25 | 9.84 | $9.85 | 1296 |
| 2022-07-22 | 9.84 | $9.85 | 1458 |
| 2022-07-21 | 9.83 | $9.84 | 102185 |
| 2022-07-20 | 9.83 | $9.85 | 372458 |
| 2022-07-19 | 9.83 | $9.84 | 3316 |
| 2022-07-18 | 9.83 | $9.84 | 973 |
| 2022-07-15 | 9.83 | $9.83 | 127 |
| 2022-07-14 | 9.83 | $9.83 | 36120 |
| 2022-07-13 | 9.83 | $9.84 | 160 |
| 2022-07-12 | 9.83 | $9.84 | 105 |
| 2022-07-11 | 9.83 | $9.82 | 187 |
| 2022-07-08 | 9.83 | $9.82 | 1014 |
| 2022-07-07 | 9.83 | $9.82 | 30 |
| 2022-07-06 | 9.83 | $9.82 | 13567 |
| 2022-07-05 | 9.83 | $9.83 | 336192 |
| 2022-07-01 | 9.83 | $9.84 | — |
| 2022-06-30 | 9.83 | $9.84 | 112741 |
| 2022-06-29 | 9.83 | $9.83 | 12 |
| 2022-06-28 | 9.83 | $9.83 | 12329 |
| 2022-06-27 | 9.83 | $9.83 | 452 |
| 2022-06-24 | 9.83 | $9.82 | 137128 |
| 2022-06-23 | 9.83 | $9.81 | 103100 |
| 2022-06-22 | 9.83 | $9.82 | 8999 |
| 2022-06-21 | 9.83 | $9.82 | 1314 |
| 2022-06-17 | 9.83 | $9.82 | 14537 |
| 2022-06-16 | 9.83 | $9.82 | 990 |
| 2022-06-15 | 9.83 | $9.82 | 2176 |
| 2022-06-14 | 9.84 | $9.82 | 65976 |
| 2022-06-13 | 9.84 | $9.85 | 2978 |
| 2022-06-10 | 9.84 | $9.85 | 2371 |
| 2022-06-09 | 9.84 | $9.83 | 548523 |
| 2022-06-08 | 9.84 | $9.83 | 154 |
| 2022-06-07 | 9.84 | $9.83 | 9889 |
| 2022-06-06 | 9.84 | $9.85 | 4844 |
| 2022-06-03 | 9.84 | $9.84 | 25175 |
| 2022-06-02 | 9.84 | $9.80 | 1.1M |
| 2022-06-01 | 9.84 | $9.83 | 40480 |
| 2022-05-31 | 9.85 | $9.87 | 90457 |
| 2022-05-27 | 9.85 | $9.86 | 102 |
| 2022-05-26 | 9.85 | $9.83 | 125593 |
| 2022-05-25 | 9.85 | $9.84 | 21519 |
| 2022-05-24 | 9.85 | $9.83 | 18133 |
| 2022-05-23 | 9.85 | $9.83 | 19124 |
| 2022-05-20 | 9.86 | $9.83 | 10188 |
| 2022-05-19 | 9.86 | $9.84 | 11142 |
| 2022-05-18 | 9.86 | $9.84 | 25540 |
| 2022-05-17 | 9.87 | $9.84 | 30450 |
| 2022-05-16 | 9.87 | $9.84 | 1637 |
| 2022-05-13 | 9.88 | $9.88 | 2016 |
| 2022-05-12 | 9.88 | $9.84 | 63579 |
| 2022-05-11 | 9.88 | $9.84 | 33706 |
| 2022-05-10 | 9.89 | $9.87 | 99858 |
| 2022-05-09 | 9.89 | $9.87 | 26243 |
| 2022-05-06 | 9.89 | $9.90 | 2110 |
| 2022-05-05 | 9.89 | $9.89 | 1269 |
| 2022-05-04 | 9.89 | $9.88 | 1990 |
| 2022-05-03 | 9.89 | $9.88 | 58906 |
| 2022-05-02 | 9.89 | $9.89 | 1368 |
| 2022-04-29 | 9.89 | $9.87 | 75392 |
| 2022-04-28 | 9.89 | $9.89 | 134857 |
| 2022-04-27 | 9.89 | $9.89 | 686105 |
| 2022-04-26 | 9.89 | $9.89 | 81430 |
| 2022-04-25 | 9.89 | $9.90 | 17503 |
| 2022-04-22 | 9.89 | $9.89 | 9991 |
| 2022-04-21 | 9.89 | $9.90 | 22006 |
| 2022-04-20 | 9.89 | $9.90 | 34920 |
| 2022-04-19 | 9.89 | $9.89 | 838 |
| 2022-04-18 | 9.89 | $9.89 | 369 |
| 2022-04-14 | 9.89 | $9.89 | 47975 |
| 2022-04-13 | 9.89 | $9.90 | 1647 |
| 2022-04-12 | 9.89 | $9.89 | 2296 |
| 2022-04-11 | 9.89 | $9.90 | 1570 |
| 2022-04-08 | 9.88 | $9.90 | 10148 |
| 2022-04-07 | 9.88 | $9.90 | 912 |
| 2022-04-06 | 9.88 | $9.90 | 4964 |
| 2022-04-05 | 9.88 | $9.88 | 639 |
| 2022-04-04 | 9.88 | $9.88 | 28286 |
| 2022-04-01 | 9.87 | $9.88 | 14159 |
| 2022-03-31 | 9.87 | $9.88 | 63089 |
| 2022-03-30 | 9.87 | $9.89 | 1015 |
| 2022-03-29 | 9.87 | $9.89 | 15815 |
| 2022-03-28 | 9.87 | $9.89 | 56142 |
| 2022-03-25 | 9.87 | $9.88 | 6740 |
| 2022-03-24 | 9.87 | $9.89 | 45362 |
| 2022-03-23 | 9.87 | $9.86 | 2251 |
| 2022-03-22 | 9.87 | $9.85 | 23062 |
| 2022-03-21 | 9.87 | $9.89 | 298 |
| 2022-03-18 | 9.87 | $9.86 | 78348 |
| 2022-03-17 | 9.87 | $9.84 | 531 |
| 2022-03-16 | 9.87 | $9.85 | 4465 |
| 2022-03-15 | 9.88 | $9.85 | 499978 |
| 2022-03-14 | 9.88 | $9.86 | 348 |
| 2022-03-11 | 9.88 | $9.86 | 22350 |
| 2022-03-10 | 9.89 | $9.87 | 1828 |
| 2022-03-09 | 9.89 | $9.87 | 13745 |
| 2022-03-08 | 9.89 | $9.89 | 3397 |
| 2022-03-07 | 9.89 | $9.87 | 861 |
| 2022-03-04 | 9.89 | $9.91 | 5967 |
| 2022-03-03 | 9.89 | $9.89 | 63098 |
| 2022-03-02 | 9.89 | $9.88 | 1514 |
| 2022-03-01 | 9.89 | $9.89 | 22367 |
| 2022-02-28 | 9.89 | $9.89 | 53669 |
| 2022-02-25 | 9.89 | $9.88 | 4734 |
| 2022-02-24 | 9.89 | $9.89 | 9212 |
| 2022-02-23 | 9.89 | $9.90 | 22987 |
| 2022-02-22 | 9.89 | $9.89 | 7561 |
| 2022-02-18 | 9.89 | $9.89 | 103455 |
| 2022-02-17 | 9.89 | $9.90 | 18914 |
| 2022-02-16 | 9.89 | $9.89 | 10722 |
| 2022-02-15 | 9.89 | $9.89 | 60118 |
| 2022-02-14 | 9.89 | $9.89 | 7046 |
| 2022-02-11 | 9.88 | $9.89 | 14036 |
| 2022-02-10 | 9.88 | $9.89 | 2643 |
| 2022-02-09 | 9.88 | $9.89 | 18756 |
| 2022-02-08 | 9.88 | $9.89 | 629 |
| 2022-02-07 | 9.88 | $9.88 | 33652 |
| 2022-02-04 | 9.88 | $9.88 | 74851 |
| 2022-02-03 | 9.88 | $9.90 | 143919 |
| 2022-02-02 | 9.88 | $9.88 | 42237 |
| 2022-02-01 | 9.88 | $9.89 | 47688 |
| 2022-01-31 | 9.88 | $9.87 | 51456 |
| 2022-01-28 | 9.88 | $9.88 | 132838 |
| 2022-01-27 | 9.88 | $9.88 | 514 |
| 2022-01-26 | 9.88 | $9.88 | 2762 |
| 2022-01-25 | 9.88 | $9.88 | 313458 |
| 2022-01-24 | 9.88 | $9.88 | 44792 |
| 2022-01-21 | 9.87 | $9.87 | 99749 |
| 2022-01-20 | 9.87 | $9.87 | 122100 |
| 2022-01-19 | 9.88 | $9.90 | 335847 |
| 2022-01-18 | 9.87 | $9.88 | 160560 |
| 2022-01-14 | 9.87 | $9.87 | 2899 |
| 2022-01-13 | 9.87 | $9.88 | 873 |
| 2022-01-12 | 9.87 | $9.88 | 521 |
| 2022-01-11 | 9.87 | $9.87 | 31315 |
| 2022-01-10 | 9.87 | $9.87 | 7129 |
| 2022-01-07 | 9.87 | $9.86 | 3710 |
| 2022-01-06 | 9.87 | $9.87 | 5410 |
| 2022-01-05 | 9.87 | $9.86 | 652375 |
| 2022-01-04 | 9.88 | $9.89 | 232220 |
| 2022-01-03 | 9.87 | $9.88 | 118817 |
| 2021-12-31 | 9.87 | $9.90 | 25734 |
| 2021-12-30 | 9.87 | $9.87 | 65338 |
| 2021-12-29 | 9.87 | $9.86 | 32923 |
| 2021-12-28 | 9.88 | $9.86 | 138980 |
| 2021-12-27 | 9.88 | $9.87 | 182423 |
| 2021-12-23 | 9.88 | $9.86 | 1195 |
| 2021-12-22 | 9.89 | $9.87 | 1251 |
| 2021-12-21 | 9.89 | $9.88 | 2881 |
| 2021-12-20 | 9.89 | $9.88 | 27837 |
| 2021-12-17 | 9.89 | $9.87 | 235019 |
| 2021-12-16 | 9.89 | $9.87 | 27977 |
| 2021-12-15 | 9.89 | $9.88 | 137290 |
| 2021-12-14 | 9.89 | $9.87 | 22873 |
| 2021-12-13 | 9.88 | $9.88 | 124118 |
| 2021-12-10 | 9.88 | $9.88 | 125912 |
| 2021-12-09 | 9.88 | $9.90 | 28544 |
| 2021-12-08 | 9.87 | $9.90 | 143535 |
| 2021-12-07 | 9.86 | $9.91 | 99057 |
| 2021-12-06 | 9.85 | $9.86 | 253851 |
| 2021-12-03 | 9.85 | $9.93 | 984113 |
| 2021-12-02 | 9.83 | $9.93 | 462148 |
| 2021-12-01 | 9.82 | $9.95 | 336649 |
| 2021-11-30 | 9.80 | $9.95 | 3.3M |
| 2021-11-29 | 9.78 | $9.85 | 118701 |
| 2021-11-26 | 9.77 | $9.91 | 248341 |
| 2021-11-24 | 9.76 | $9.99 | 1.6M |
| 2021-11-23 | 9.73 | $9.75 | 31502 |
| 2021-11-22 | 9.73 | $9.75 | 10830 |
| 2021-11-19 | 9.73 | $9.73 | 1217 |
| 2021-11-18 | 9.73 | $9.73 | 2832 |
| 2021-11-17 | 9.73 | $9.76 | 22677 |
| 2021-11-16 | 9.72 | $9.75 | 71584 |
| 2021-11-15 | 9.72 | $9.75 | 20274 |
| 2021-11-12 | 9.72 | $9.72 | 14826 |
| 2021-11-11 | 9.72 | $9.72 | 405 |
| 2021-11-10 | 9.72 | $9.72 | 3317 |
| 2021-11-09 | 9.72 | $9.71 | 17305 |
| 2021-11-08 | 9.72 | $9.71 | 14684 |
| 2021-11-05 | 9.73 | $9.72 | 19614 |
| 2021-11-04 | 9.73 | $9.71 | 14636 |
| 2021-11-03 | 9.73 | $9.74 | 57177 |
| 2021-11-02 | 9.73 | $9.70 | 20126 |
| 2021-11-01 | 9.73 | $9.70 | 138674 |
| 2021-10-29 | 9.74 | $9.74 | 55431 |
| 2021-10-28 | 9.74 | $9.71 | 62693 |
| 2021-10-27 | 9.74 | $9.73 | 10321 |
| 2021-10-26 | 9.75 | $9.73 | 19608 |
| 2021-10-25 | 9.75 | $9.75 | 9405 |
| 2021-10-22 | 9.75 | $9.73 | 37 |
| 2021-10-21 | 9.75 | $9.73 | 3539 |
| 2021-10-20 | 9.75 | $9.74 | 12 |
| 2021-10-19 | 9.75 | $9.74 | 6292 |
| 2021-10-18 | 9.75 | $9.74 | 1678 |
| 2021-10-15 | 9.75 | $9.74 | 2593 |
| 2021-10-14 | 9.75 | $9.76 | 4 |
| 2021-10-13 | 9.75 | $9.76 | 352 |
| 2021-10-12 | 9.74 | $9.76 | 252 |
| 2021-10-11 | 9.74 | $9.76 | 135939 |
| 2021-10-08 | 9.74 | $9.76 | 57087 |
| 2021-10-07 | 9.73 | $9.77 | 5273 |
| 2021-10-06 | 9.73 | $9.75 | 2001 |
| 2021-10-05 | 9.72 | $9.75 | 64350 |
| 2021-10-04 | 9.72 | $9.77 | 160 |
| 2021-10-01 | 9.71 | $9.77 | 5778 |
| 2021-09-30 | 9.71 | $9.74 | 118231 |
| 2021-09-29 | 9.70 | $9.71 | 703 |
| 2021-09-28 | 9.70 | $9.71 | 15013 |
| 2021-09-27 | 9.70 | $9.71 | 2111 |
| 2021-09-24 | 9.69 | $9.72 | 3206 |
| 2021-09-23 | 9.69 | $9.71 | 26114 |
| 2021-09-22 | 9.69 | $9.71 | 5296 |
| 2021-09-21 | 9.68 | $9.69 | 679 |
| 2021-09-20 | 9.68 | $9.69 | 2109 |
| 2021-09-17 | 9.68 | $9.69 | 39680 |
| 2021-09-16 | 9.68 | $9.70 | 71445 |
| 2021-09-15 | 9.67 | $9.70 | 6038 |
| 2021-09-14 | 9.67 | $9.70 | 5510 |
| 2021-09-13 | 9.66 | $9.69 | 3703 |
| 2021-09-10 | 9.66 | $9.69 | 7299 |
| 2021-09-09 | 9.66 | $9.70 | 2923 |
| 2021-09-08 | 9.65 | $9.66 | 3 |
| 2021-09-07 | 9.65 | $9.66 | 2060 |
| 2021-09-03 | 9.65 | $9.67 | 314 |
| 2021-09-02 | 9.65 | $9.67 | 8045 |
| 2021-09-01 | 9.65 | $9.65 | 18550 |
| 2021-08-31 | 9.65 | $9.65 | 41786 |
| 2021-08-30 | 9.66 | $9.65 | 2456 |
| 2021-08-27 | 9.66 | $9.66 | 23639 |
| 2021-08-26 | 9.66 | $9.65 | 4702 |
| 2021-08-25 | 9.66 | $9.64 | 7002 |
| 2021-08-24 | 9.67 | $9.64 | 6739 |
| 2021-08-23 | 9.67 | $9.61 | 100 |
| 2021-08-20 | 9.68 | $9.62 | 2755 |
| 2021-08-19 | 9.68 | $9.64 | 16727 |
| 2021-08-18 | 9.69 | $9.68 | 2006 |
| 2021-08-17 | 9.69 | $9.67 | 519 |
| 2021-08-16 | 9.69 | $9.67 | 4527 |
| 2021-08-13 | 9.69 | $9.69 | 2204 |
| 2021-08-12 | 9.69 | $9.71 | 1632 |
| 2021-08-11 | 9.69 | $9.68 | 30 |
| 2021-08-10 | 9.69 | $9.68 | 1406 |
| 2021-08-09 | 9.69 | $9.68 | 1 |
| 2021-08-06 | 9.69 | $9.68 | 219 |
| 2021-08-05 | 9.69 | $9.70 | 3443 |
| 2021-08-04 | 9.68 | $9.71 | 8924 |
| 2021-08-03 | 9.68 | $9.70 | 170 |
| 2021-08-02 | 9.68 | $9.72 | 969 |
| 2021-07-30 | 9.67 | $9.69 | 13068 |
| 2021-07-29 | 9.67 | $9.69 | 3775 |
| 2021-07-28 | 9.67 | $9.66 | 1607 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
4.67
2024-01-11
Close Price
$5.38
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.34
Average
9.92
Maximum
10.80
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-01-11 | 4.67 | $5.38 | — |
| 2024-01-10 | 4.63 | $5.38 | — |
| 2024-01-09 | 4.59 | $5.38 | — |
| 2024-01-08 | 4.55 | $5.38 | — |
| 2024-01-05 | 4.51 | $5.38 | — |
| 2024-01-04 | 4.47 | $5.38 | — |
| 2024-01-03 | 4.43 | $5.38 | — |
| 2024-01-02 | 4.40 | $5.38 | — |
| 2023-12-29 | 4.37 | $5.38 | 53178 |
| 2023-12-28 | 4.34 | $5.15 | 23602 |
| 2023-12-27 | 4.37 | $4.78 | 41667 |
| 2023-12-26 | 4.49 | $3.81 | 45591 |
| 2023-12-22 | 4.84 | $5.01 | 15953 |
| 2023-12-21 | 5.01 | $4.81 | 13488 |
| 2023-12-20 | 5.26 | $4.45 | 9232 |
| 2023-12-19 | 5.63 | $4.69 | 12406 |
| 2023-12-18 | 6.03 | $4.80 | 20679 |
| 2023-12-15 | 6.47 | $4.97 | 25833 |
| 2023-12-14 | 6.96 | $4.20 | 36419 |
| 2023-12-13 | 7.69 | $4.63 | 50231 |
| 2023-12-12 | 8.46 | $5.07 | 106354 |
| 2023-12-11 | 9.26 | $7.35 | 19828 |
| 2023-12-08 | 9.71 | $10.00 | 5107 |
| 2023-12-07 | 9.68 | $11.15 | 89792 |
| 2023-12-06 | 9.41 | $10.86 | 22171 |
| 2023-12-05 | 9.15 | $9.59 | 16103 |
| 2023-12-04 | 9.12 | $8.03 | 17563 |
| 2023-12-01 | 9.43 | $8.71 | 1475 |
| 2023-11-30 | 9.63 | $7.98 | 11865 |
| 2023-11-29 | 10.03 | $8.91 | 8551 |
| 2023-11-28 | 10.30 | $9.20 | 6707 |
| 2023-11-27 | 10.55 | $9.42 | 11357 |
| 2023-11-24 | 10.80 | $10.83 | 5589 |
| 2023-11-22 | 10.79 | $10.84 | 10678 |
| 2023-11-21 | 10.78 | $10.80 | 7106 |
| 2023-11-20 | 10.77 | $10.79 | 25042 |
| 2023-11-17 | 10.76 | $10.80 | 10187 |
| 2023-11-16 | 10.75 | $10.77 | 956 |
| 2023-11-15 | 10.74 | $10.75 | 3593 |
| 2023-11-14 | 10.74 | $10.73 | — |
| 2023-11-13 | 10.73 | $10.73 | 1535 |
| 2023-11-10 | 10.73 | $10.75 | — |
| 2023-11-09 | 10.73 | $10.75 | — |
| 2023-11-08 | 10.72 | $10.75 | 1729 |
| 2023-11-07 | 10.71 | $10.73 | — |
| 2023-11-06 | 10.70 | $10.73 | 396 |
| 2023-11-03 | 10.70 | $10.73 | 1787 |
| 2023-11-02 | 10.69 | $10.71 | — |
| 2023-11-01 | 10.68 | $10.71 | 427 |
| 2023-10-31 | 10.67 | $10.66 | 429 |
| 2023-10-30 | 10.68 | $10.69 | — |
| 2023-10-27 | 10.67 | $10.69 | 6898 |
| 2023-10-26 | 10.67 | $10.71 | 847 |
| 2023-10-25 | 10.66 | $10.63 | — |
| 2023-10-24 | 10.67 | $10.63 | — |
| 2023-10-23 | 10.68 | $10.63 | — |
| 2023-10-20 | 10.69 | $10.63 | 261 |
| 2023-10-19 | 10.70 | $10.58 | 115 |
| 2023-10-18 | 10.72 | $10.70 | 3231 |
| 2023-10-17 | 10.72 | $10.68 | 126 |
| 2023-10-16 | 10.73 | $10.69 | 103 |
| 2023-10-13 | 10.73 | $10.71 | 1545 |
| 2023-10-12 | 10.73 | $10.74 | — |
| 2023-10-11 | 10.72 | $10.74 | — |
| 2023-10-10 | 10.71 | $10.74 | — |
| 2023-10-09 | 10.71 | $10.74 | 6620 |
| 2023-10-06 | 10.69 | $10.73 | — |
| 2023-10-05 | 10.68 | $10.73 | 820 |
| 2023-10-04 | 10.67 | $10.68 | — |
| 2023-10-03 | 10.67 | $10.68 | 1190 |
| 2023-10-02 | 10.66 | $10.72 | 2026 |
| 2023-09-29 | 10.65 | $10.67 | — |
| 2023-09-28 | 10.64 | $10.67 | 657 |
| 2023-09-27 | 10.64 | $10.61 | — |
| 2023-09-26 | 10.64 | $10.61 | 683 |
| 2023-09-25 | 10.64 | $10.63 | 171 |
| 2023-09-22 | 10.65 | $10.63 | 128 |
| 2023-09-21 | 10.65 | $10.62 | 152 |
| 2023-09-20 | 10.65 | $10.64 | — |
| 2023-09-19 | 10.65 | $10.64 | 100 |
| 2023-09-18 | 10.65 | $10.64 | — |
| 2023-09-15 | 10.65 | $10.64 | — |
| 2023-09-14 | 10.65 | $10.64 | — |
| 2023-09-13 | 10.65 | $10.64 | 351 |
| 2023-09-12 | 10.65 | $10.64 | — |
| 2023-09-11 | 10.65 | $10.64 | 1663 |
| 2023-09-08 | 10.65 | $10.72 | — |
| 2023-09-07 | 10.63 | $10.72 | 118 |
| 2023-09-06 | 10.61 | $10.61 | — |
| 2023-09-05 | 10.61 | $10.61 | — |
| 2023-09-01 | 10.61 | $10.61 | 112 |
| 2023-08-31 | 10.60 | $10.60 | — |
| 2023-08-30 | 10.60 | $10.60 | — |
| 2023-08-29 | 10.60 | $10.60 | 788 |
| 2023-08-28 | 10.60 | $10.60 | 2055 |
| 2023-08-25 | 10.60 | $10.62 | — |
| 2023-08-24 | 10.60 | $10.62 | 1827 |
| 2023-08-23 | 10.59 | $10.58 | — |
| 2023-08-22 | 10.59 | $10.58 | — |
| 2023-08-21 | 10.59 | $10.58 | — |
| 2023-08-18 | 10.59 | $10.58 | 170 |
| 2023-08-17 | 10.60 | $10.60 | — |
| 2023-08-16 | 10.59 | $10.60 | — |
| 2023-08-15 | 10.59 | $10.60 | 1004 |
| 2023-08-14 | 10.59 | $10.58 | — |
| 2023-08-11 | 10.59 | $10.58 | 101 |
| 2023-08-10 | 10.59 | $10.58 | — |
| 2023-08-09 | 10.59 | $10.58 | — |
| 2023-08-08 | 10.59 | $10.58 | — |
| 2023-08-07 | 10.59 | $10.58 | — |
| 2023-08-04 | 10.58 | $10.58 | — |
| 2023-08-03 | 10.58 | $10.58 | 5114 |
| 2023-08-02 | 10.58 | $10.56 | — |
| 2023-08-01 | 10.59 | $10.56 | — |
| 2023-07-31 | 10.59 | $10.56 | 263 |
| 2023-07-28 | 10.59 | $10.57 | — |
| 2023-07-27 | 10.59 | $10.57 | — |
| 2023-07-26 | 10.60 | $10.57 | 1220 |
| 2023-07-25 | 10.60 | $10.59 | 431 |
| 2023-07-24 | 10.60 | $10.60 | 1308 |
| 2023-07-21 | 10.59 | $10.60 | — |
| 2023-07-20 | 10.59 | $10.60 | 1307 |
| 2023-07-19 | 10.58 | $10.57 | 122 |
| 2023-07-18 | 10.58 | $10.58 | 328 |
| 2023-07-17 | 10.58 | $10.59 | 103 |
| 2023-07-14 | 10.57 | $10.59 | 7162 |
| 2023-07-13 | 10.57 | $10.52 | 34306 |
| 2023-07-12 | 10.57 | $10.57 | 3181 |
| 2023-07-11 | 10.57 | $10.61 | 8192 |
| 2023-07-10 | 10.56 | $10.58 | 256000 |
| 2023-07-07 | 10.55 | $10.50 | 3035 |
| 2023-07-06 | 10.56 | $10.50 | 3622 |
| 2023-07-05 | 10.56 | $10.50 | 1467 |
| 2023-07-03 | 10.57 | $10.49 | 5763 |
| 2023-06-30 | 10.59 | $10.56 | 4320 |
| 2023-06-29 | 10.59 | $10.70 | 1204 |
| 2023-06-28 | 10.56 | $10.48 | — |
| 2023-06-27 | 10.57 | $10.48 | 10974 |
| 2023-06-26 | 10.58 | $10.53 | 62188 |
| 2023-06-23 | 10.58 | $10.59 | 880 |
| 2023-06-22 | 10.57 | $10.60 | 8335 |
| 2023-06-21 | 10.56 | $10.60 | 4987 |
| 2023-06-20 | 10.55 | $10.60 | 3145 |
| 2023-06-16 | 10.53 | $10.65 | 26506 |
| 2023-06-15 | 10.50 | $10.60 | 14150 |
| 2023-06-14 | 10.47 | $10.50 | 15886 |
| 2023-06-13 | 10.46 | $10.47 | 3377 |
| 2023-06-12 | 10.46 | $10.47 | 321 |
| 2023-06-09 | 10.45 | $10.45 | — |
| 2023-06-08 | 10.45 | $10.45 | 1103 |
| 2023-06-07 | 10.44 | $10.42 | 37745 |
| 2023-06-06 | 10.45 | $10.43 | 8159 |
| 2023-06-05 | 10.45 | $10.43 | 11334 |
| 2023-06-02 | 10.45 | $10.43 | — |
| 2023-06-01 | 10.45 | $10.43 | 5700 |
| 2023-05-31 | 10.45 | $10.46 | 6630 |
| 2023-05-30 | 10.44 | $10.46 | 4594 |
| 2023-05-26 | 10.44 | $10.40 | 24715 |
| 2023-05-25 | 10.44 | $10.41 | 320 |
| 2023-05-24 | 10.44 | $10.47 | — |
| 2023-05-23 | 10.43 | $10.47 | 190247 |
| 2023-05-22 | 10.42 | $10.50 | 7003 |
| 2023-05-19 | 10.40 | $10.41 | 2112 |
| 2023-05-18 | 10.40 | $10.42 | — |
| 2023-05-17 | 10.39 | $10.42 | 2709 |
| 2023-05-16 | 10.38 | $10.39 | 221 |
| 2023-05-15 | 10.38 | $10.35 | — |
| 2023-05-12 | 10.38 | $10.35 | — |
| 2023-05-11 | 10.39 | $10.35 | 300 |
| 2023-05-10 | 10.39 | $10.35 | — |
| 2023-05-09 | 10.40 | $10.35 | 106 |
| 2023-05-08 | 10.40 | $10.39 | 304 |
| 2023-05-05 | 10.40 | $10.45 | — |
| 2023-05-04 | 10.39 | $10.45 | — |
| 2023-05-03 | 10.38 | $10.45 | 43225 |
| 2023-05-02 | 10.36 | $10.39 | — |
| 2023-05-01 | 10.35 | $10.39 | 619 |
| 2023-04-28 | 10.34 | $10.33 | 1037 |
| 2023-04-27 | 10.34 | $10.40 | 1211 |
| 2023-04-26 | 10.33 | $10.30 | — |
| 2023-04-25 | 10.33 | $10.30 | — |
| 2023-04-24 | 10.34 | $10.30 | 150 |
| 2023-04-21 | 10.34 | $10.30 | — |
| 2023-04-20 | 10.35 | $10.30 | 5275 |
| 2023-04-19 | 10.36 | $10.40 | 623 |
| 2023-04-18 | 10.34 | $10.31 | 821 |
| 2023-04-17 | 10.35 | $10.40 | 201 |
| 2023-04-14 | 10.33 | $10.29 | 100 |
| 2023-04-13 | 10.34 | $10.36 | — |
| 2023-04-12 | 10.34 | $10.36 | 2175 |
| 2023-04-11 | 10.33 | $10.35 | — |
| 2023-04-10 | 10.32 | $10.35 | 101 |
| 2023-04-06 | 10.31 | $10.28 | 23417 |
| 2023-04-05 | 10.32 | $10.32 | 9357 |
| 2023-04-04 | 10.32 | $10.32 | — |
| 2023-04-03 | 10.31 | $10.32 | 119 |
| 2023-03-31 | 10.31 | $10.34 | 1275 |
| 2023-03-30 | 10.30 | $10.27 | — |
| 2023-03-29 | 10.31 | $10.27 | 83432 |
| 2023-03-28 | 10.32 | $10.30 | 23192 |
| 2023-03-27 | 10.32 | $10.28 | 13942 |
| 2023-03-24 | 10.32 | $10.33 | 850 |
| 2023-03-23 | 10.32 | $10.29 | — |
| 2023-03-22 | 10.32 | $10.29 | — |
| 2023-03-21 | 10.32 | $10.29 | 7770 |
| 2023-03-20 | 10.33 | $10.35 | 202 |
| 2023-03-17 | 10.32 | $10.28 | 124974 |
| 2023-03-16 | 10.32 | $10.27 | 2017 |
| 2023-03-15 | 10.33 | $10.39 | — |
| 2023-03-14 | 10.31 | $10.39 | — |
| 2023-03-13 | 10.29 | $10.39 | 2853 |
| 2023-03-10 | 10.27 | $10.24 | 846 |
| 2023-03-09 | 10.27 | $10.24 | 112 |
| 2023-03-08 | 10.27 | $10.39 | 1140 |
| 2023-03-07 | 10.25 | $10.22 | 1 |
| 2023-03-06 | 10.25 | $10.22 | 10 |
| 2023-03-03 | 10.26 | $10.22 | 1 |
| 2023-03-02 | 10.26 | $10.22 | 2168 |
| 2023-03-01 | 10.27 | $10.30 | 3 |
| 2023-02-28 | 10.26 | $10.30 | — |
| 2023-02-24 | 10.25 | $10.30 | 26416 |
| 2023-02-23 | 10.24 | $10.21 | — |
| 2023-02-22 | 10.24 | $10.21 | 4 |
| 2023-02-21 | 10.25 | $10.21 | 3 |
| 2023-02-17 | 10.26 | $10.21 | 23 |
| 2023-02-16 | 10.26 | $10.21 | 2407 |
| 2023-02-15 | 10.27 | $10.24 | — |
| 2023-02-14 | 10.27 | $10.24 | — |
| 2023-02-13 | 10.27 | $10.24 | — |
| 2023-02-10 | 10.28 | $10.24 | — |
| 2023-02-09 | 10.28 | $10.24 | — |
| 2023-02-08 | 10.28 | $10.24 | — |
| 2023-02-07 | 10.29 | $10.24 | 418 |
| 2023-02-06 | 10.29 | $10.27 | 2980 |
| 2023-02-03 | 10.29 | $10.28 | — |
| 2023-02-02 | 10.28 | $10.28 | 318 |
| 2023-02-01 | 10.28 | $10.27 | 97 |
| 2023-01-31 | 10.27 | $10.27 | 320 |
| 2023-01-30 | 10.27 | $10.27 | 20 |
| 2023-01-27 | 10.26 | $10.27 | 4469 |
| 2023-01-26 | 10.25 | $10.25 | 6437 |
| 2023-01-25 | 10.24 | $10.22 | 6 |
| 2023-01-24 | 10.24 | $10.22 | — |
| 2023-01-23 | 10.23 | $10.22 | 559 |
| 2023-01-20 | 10.23 | $10.22 | 110 |
| 2023-01-19 | 10.22 | $10.22 | 5688 |
| 2023-01-18 | 10.22 | $10.27 | 2863 |
| 2023-01-17 | 10.20 | $10.19 | 1 |
| 2023-01-13 | 10.19 | $10.19 | — |
| 2023-01-12 | 10.19 | $10.19 | 199 |
| 2023-01-11 | 10.18 | $10.19 | 14513 |
| 2023-01-10 | 10.17 | $10.24 | 1591 |
| 2023-01-09 | 10.14 | $10.19 | 9739 |
| 2023-01-06 | 10.13 | $10.10 | 4193 |
| 2023-01-05 | 10.13 | $10.14 | 109545 |
| 2023-01-04 | 10.12 | $10.14 | 808 |
| 2023-01-03 | 10.11 | $10.14 | 325 |
| 2022-12-30 | 10.10 | $10.11 | 2375 |
| 2022-12-29 | 10.09 | $10.12 | 9905 |
| 2022-12-28 | 10.08 | $10.15 | 301 |
| 2022-12-27 | 10.06 | $10.12 | 619 |
| 2022-12-23 | 10.05 | $10.12 | 57 |
| 2022-12-22 | 10.03 | $10.12 | 18494 |
| 2022-12-21 | 10.01 | $10.13 | 685542 |
| 2022-12-20 | 9.98 | $10.13 | 424264 |
| 2022-12-19 | 9.95 | $10.03 | 2636 |
| 2022-12-16 | 9.93 | $9.93 | 201 |
| 2022-12-15 | 9.93 | $9.93 | 38361 |
| 2022-12-14 | 9.94 | $9.87 | 1609 |
| 2022-12-13 | 9.95 | $9.87 | 355 |
| 2022-12-12 | 9.97 | $9.84 | 153 |
| 2022-12-09 | 10.00 | $9.81 | 128 |
| 2022-12-08 | 10.04 | $10.03 | 88222 |
| 2022-12-07 | 10.04 | $10.03 | 22803 |
| 2022-12-06 | 10.03 | $10.03 | 53603 |
| 2022-12-05 | 10.03 | $10.04 | 122242 |
| 2022-12-02 | 10.03 | $10.03 | 335281 |
| 2022-12-01 | 10.02 | $10.03 | 22055 |
| 2022-11-30 | 10.02 | $10.03 | 9524 |
| 2022-11-29 | 10.01 | $10.02 | 5329 |
| 2022-11-28 | 10.01 | $10.01 | 6919 |
| 2022-11-25 | 10.00 | $10.01 | 1399 |
| 2022-11-23 | 10.00 | $10.00 | 64399 |
| 2022-11-22 | 10.00 | $10.01 | 60056 |
| 2022-11-21 | 9.99 | $10.00 | 1.1M |
| 2022-11-18 | 9.99 | $10.00 | 1506 |
| 2022-11-17 | 9.98 | $9.99 | 76195 |
| 2022-11-16 | 9.98 | $9.99 | 876728 |
| 2022-11-15 | 9.97 | $9.98 | 103415 |
| 2022-11-14 | 9.97 | $9.95 | 31300 |
| 2022-11-11 | 9.97 | $9.95 | 258275 |
| 2022-11-10 | 9.98 | $9.98 | 1975 |
| 2022-11-09 | 9.97 | $9.97 | 27721 |
| 2022-11-08 | 9.97 | $9.97 | 28125 |
| 2022-11-07 | 9.97 | $9.97 | 27297 |
| 2022-11-04 | 9.97 | $9.98 | 83901 |
| 2022-11-03 | 9.96 | $9.96 | 27151 |
| 2022-11-02 | 9.96 | $9.97 | 50900 |
| 2022-11-01 | 9.95 | $9.95 | 64175 |
| 2022-10-31 | 9.95 | $9.96 | 77909 |
| 2022-10-28 | 9.95 | $9.96 | 139217 |
| 2022-10-27 | 9.94 | $9.95 | 82561 |
| 2022-10-26 | 9.94 | $9.96 | 626330 |
| 2022-10-25 | 9.93 | $9.95 | 664265 |
| 2022-10-24 | 9.93 | $9.94 | 311254 |
| 2022-10-21 | 9.92 | $9.93 | 171663 |
| 2022-10-20 | 9.92 | $9.93 | 186913 |
| 2022-10-19 | 9.91 | $9.92 | 145184 |
| 2022-10-18 | 9.91 | $9.92 | 9377 |
| 2022-10-17 | 9.91 | $9.90 | 3813 |
| 2022-10-14 | 9.91 | $9.92 | 507 |
| 2022-10-13 | 9.90 | $9.88 | 11603 |
| 2022-10-12 | 9.91 | $9.91 | 19234 |
| 2022-10-11 | 9.91 | $9.90 | 6588 |
| 2022-10-10 | 9.91 | $9.92 | 1702 |
| 2022-10-07 | 9.90 | $9.91 | 17453 |
| 2022-10-06 | 9.90 | $9.90 | 2957 |
| 2022-10-05 | 9.90 | $9.91 | 2486 |
| 2022-10-04 | 9.89 | $9.91 | 20851 |
| 2022-10-03 | 9.89 | $9.91 | 42249 |
| 2022-09-30 | 9.88 | $9.89 | 137515 |
| 2022-09-29 | 9.88 | $9.90 | 813 |
| 2022-09-28 | 9.87 | $9.88 | 333039 |
| 2022-09-27 | 9.87 | $9.90 | 3705 |
| 2022-09-26 | 9.86 | $9.87 | 237370 |
| 2022-09-23 | 9.86 | $9.86 | 12742 |
| 2022-09-22 | 9.86 | $9.87 | 72376 |
| 2022-09-21 | 9.86 | $9.86 | 143850 |
| 2022-09-20 | 9.86 | $9.86 | 994 |
| 2022-09-19 | 9.86 | $9.86 | 401 |
| 2022-09-16 | 9.86 | $9.86 | 4553 |
| 2022-09-15 | 9.86 | $9.86 | 9214 |
| 2022-09-14 | 9.87 | $9.86 | 10205 |
| 2022-09-13 | 9.87 | $9.86 | 603336 |
| 2022-09-12 | 9.87 | $9.86 | 3679 |
| 2022-09-09 | 9.87 | $9.87 | 7550 |
| 2022-09-08 | 9.87 | $9.86 | 142 |
| 2022-09-07 | 9.87 | $9.87 | 10102 |
| 2022-09-06 | 9.87 | $9.87 | 102848 |
| 2022-09-02 | 9.87 | $9.87 | 17901 |
| 2022-09-01 | 9.87 | $9.87 | 352318 |
| 2022-08-31 | 9.87 | $9.88 | 302 |
| 2022-08-30 | 9.87 | $9.86 | 3001 |
| 2022-08-29 | 9.87 | $9.86 | 6229 |
| 2022-08-26 | 9.88 | $9.86 | — |
| 2022-08-25 | 9.88 | $9.86 | 10075 |
| 2022-08-24 | 9.88 | $9.87 | 2403 |
| 2022-08-23 | 9.88 | $9.88 | — |
| 2022-08-22 | 9.88 | $9.88 | 113 |
| 2022-08-19 | 9.88 | $9.88 | 5 |
| 2022-08-18 | 9.88 | $9.88 | 6236 |
| 2022-08-17 | 9.88 | $9.88 | 504952 |
| 2022-08-16 | 9.88 | $9.88 | 1.5M |
| 2022-08-15 | 9.87 | $9.88 | 1058 |
| 2022-08-12 | 9.87 | $9.88 | 1 |
| 2022-08-11 | 9.87 | $9.88 | 693 |
| 2022-08-10 | 9.87 | $9.87 | 210 |
| 2022-08-09 | 9.86 | $9.87 | 26993 |
| 2022-08-08 | 9.86 | $9.86 | 4552 |
| 2022-08-05 | 9.86 | $9.86 | 21 |
| 2022-08-04 | 9.86 | $9.86 | — |
| 2022-08-03 | 9.86 | $9.86 | — |
| 2022-08-02 | 9.86 | $9.86 | 936179 |
| 2022-08-01 | 9.86 | $9.87 | 8239 |
| 2022-07-29 | 9.85 | $9.86 | 6195 |
| 2022-07-28 | 9.85 | $9.86 | 10003 |
| 2022-07-27 | 9.85 | $9.86 | 7491 |
| 2022-07-26 | 9.84 | $9.85 | 252 |
| 2022-07-25 | 9.84 | $9.85 | 1296 |
| 2022-07-22 | 9.84 | $9.85 | 1458 |
| 2022-07-21 | 9.84 | $9.84 | 102185 |
| 2022-07-20 | 9.83 | $9.85 | 372458 |
| 2022-07-19 | 9.83 | $9.84 | 3316 |
| 2022-07-18 | 9.83 | $9.84 | 973 |
| 2022-07-15 | 9.83 | $9.83 | 127 |
| 2022-07-14 | 9.83 | $9.83 | 36120 |
| 2022-07-13 | 9.83 | $9.84 | 160 |
| 2022-07-12 | 9.82 | $9.84 | 105 |
| 2022-07-11 | 9.82 | $9.82 | 187 |
| 2022-07-08 | 9.82 | $9.82 | 1014 |
| 2022-07-07 | 9.82 | $9.82 | 30 |
| 2022-07-06 | 9.82 | $9.82 | 13567 |
| 2022-07-05 | 9.83 | $9.83 | 336192 |
| 2022-07-01 | 9.83 | $9.84 | — |
| 2022-06-30 | 9.82 | $9.84 | 112741 |
| 2022-06-29 | 9.82 | $9.83 | 12 |
| 2022-06-28 | 9.82 | $9.83 | 12329 |
| 2022-06-27 | 9.82 | $9.83 | 452 |
| 2022-06-24 | 9.82 | $9.82 | 137128 |
| 2022-06-23 | 9.82 | $9.81 | 103100 |
| 2022-06-22 | 9.82 | $9.82 | 8999 |
| 2022-06-21 | 9.82 | $9.82 | 1314 |
| 2022-06-17 | 9.82 | $9.82 | 14537 |
| 2022-06-16 | 9.82 | $9.82 | 990 |
| 2022-06-15 | 9.83 | $9.82 | 2176 |
| 2022-06-14 | 9.83 | $9.82 | 65976 |
| 2022-06-13 | 9.83 | $9.85 | 2978 |
| 2022-06-10 | 9.83 | $9.85 | 2371 |
| 2022-06-09 | 9.83 | $9.83 | 548523 |
| 2022-06-08 | 9.83 | $9.83 | 154 |
| 2022-06-07 | 9.83 | $9.83 | 9889 |
| 2022-06-06 | 9.83 | $9.85 | 4844 |
| 2022-06-03 | 9.83 | $9.84 | 25175 |
| 2022-06-02 | 9.83 | $9.80 | 1.1M |
| 2022-06-01 | 9.84 | $9.83 | 40480 |
| 2022-05-31 | 9.84 | $9.87 | 90457 |
| 2022-05-27 | 9.84 | $9.86 | 102 |
| 2022-05-26 | 9.83 | $9.83 | 125593 |
| 2022-05-25 | 9.84 | $9.84 | 21519 |
| 2022-05-24 | 9.84 | $9.83 | 18133 |
| 2022-05-23 | 9.84 | $9.83 | 19124 |
| 2022-05-20 | 9.85 | $9.83 | 10188 |
| 2022-05-19 | 9.85 | $9.84 | 11142 |
| 2022-05-18 | 9.85 | $9.84 | 25540 |
| 2022-05-17 | 9.86 | $9.84 | 30450 |
| 2022-05-16 | 9.86 | $9.84 | 1637 |
| 2022-05-13 | 9.87 | $9.88 | 2016 |
| 2022-05-12 | 9.87 | $9.84 | 63579 |
| 2022-05-11 | 9.88 | $9.84 | 33706 |
| 2022-05-10 | 9.88 | $9.87 | 99858 |
| 2022-05-09 | 9.89 | $9.87 | 26243 |
| 2022-05-06 | 9.89 | $9.90 | 2110 |
| 2022-05-05 | 9.89 | $9.89 | 1269 |
| 2022-05-04 | 9.89 | $9.88 | 1990 |
| 2022-05-03 | 9.89 | $9.88 | 58906 |
| 2022-05-02 | 9.89 | $9.89 | 1368 |
| 2022-04-29 | 9.89 | $9.87 | 75392 |
| 2022-04-28 | 9.89 | $9.89 | 134857 |
| 2022-04-27 | 9.89 | $9.89 | 686105 |
| 2022-04-26 | 9.90 | $9.89 | 81430 |
| 2022-04-25 | 9.90 | $9.90 | 17503 |
| 2022-04-22 | 9.89 | $9.89 | 9991 |
| 2022-04-21 | 9.90 | $9.90 | 22006 |
| 2022-04-20 | 9.89 | $9.90 | 34920 |
| 2022-04-19 | 9.89 | $9.89 | 838 |
| 2022-04-18 | 9.89 | $9.89 | 369 |
| 2022-04-14 | 9.89 | $9.89 | 47975 |
| 2022-04-13 | 9.89 | $9.90 | 1647 |
| 2022-04-12 | 9.89 | $9.89 | 2296 |
| 2022-04-11 | 9.89 | $9.90 | 1570 |
| 2022-04-08 | 9.89 | $9.90 | 10148 |
| 2022-04-07 | 9.89 | $9.90 | 912 |
| 2022-04-06 | 9.88 | $9.90 | 4964 |
| 2022-04-05 | 9.88 | $9.88 | 639 |
| 2022-04-04 | 9.88 | $9.88 | 28286 |
| 2022-04-01 | 9.88 | $9.88 | 14159 |
| 2022-03-31 | 9.88 | $9.88 | 63089 |
| 2022-03-30 | 9.88 | $9.89 | 1015 |
| 2022-03-29 | 9.87 | $9.89 | 15815 |
| 2022-03-28 | 9.87 | $9.89 | 56142 |
| 2022-03-25 | 9.87 | $9.88 | 6740 |
| 2022-03-24 | 9.86 | $9.89 | 45362 |
| 2022-03-23 | 9.86 | $9.86 | 2251 |
| 2022-03-22 | 9.86 | $9.85 | 23062 |
| 2022-03-21 | 9.86 | $9.89 | 298 |
| 2022-03-18 | 9.86 | $9.86 | 78348 |
| 2022-03-17 | 9.86 | $9.84 | 531 |
| 2022-03-16 | 9.87 | $9.85 | 4465 |
| 2022-03-15 | 9.87 | $9.85 | 499978 |
| 2022-03-14 | 9.88 | $9.86 | 348 |
| 2022-03-11 | 9.88 | $9.86 | 22350 |
| 2022-03-10 | 9.88 | $9.87 | 1828 |
| 2022-03-09 | 9.89 | $9.87 | 13745 |
| 2022-03-08 | 9.89 | $9.89 | 3397 |
| 2022-03-07 | 9.89 | $9.87 | 861 |
| 2022-03-04 | 9.89 | $9.91 | 5967 |
| 2022-03-03 | 9.89 | $9.89 | 63098 |
| 2022-03-02 | 9.89 | $9.88 | 1514 |
| 2022-03-01 | 9.89 | $9.89 | 22367 |
| 2022-02-28 | 9.89 | $9.89 | 53669 |
| 2022-02-25 | 9.89 | $9.88 | 4734 |
| 2022-02-24 | 9.89 | $9.89 | 9212 |
| 2022-02-23 | 9.90 | $9.90 | 22987 |
| 2022-02-22 | 9.89 | $9.89 | 7561 |
| 2022-02-18 | 9.89 | $9.89 | 103455 |
| 2022-02-17 | 9.89 | $9.90 | 18914 |
| 2022-02-16 | 9.89 | $9.89 | 10722 |
| 2022-02-15 | 9.89 | $9.89 | 60118 |
| 2022-02-14 | 9.89 | $9.89 | 7046 |
| 2022-02-11 | 9.89 | $9.89 | 14036 |
| 2022-02-10 | 9.89 | $9.89 | 2643 |
| 2022-02-09 | 9.89 | $9.89 | 18756 |
| 2022-02-08 | 9.89 | $9.89 | 629 |
| 2022-02-07 | 9.89 | $9.88 | 33652 |
| 2022-02-04 | 9.89 | $9.88 | 74851 |
| 2022-02-03 | 9.89 | $9.90 | 143919 |
| 2022-02-02 | 9.88 | $9.88 | 42237 |
| 2022-02-01 | 9.88 | $9.89 | 47688 |
| 2022-01-31 | 9.88 | $9.87 | 51456 |
| 2022-01-28 | 9.88 | $9.88 | 132838 |
| 2022-01-27 | 9.88 | $9.88 | 514 |
| 2022-01-26 | 9.88 | $9.88 | 2762 |
| 2022-01-25 | 9.88 | $9.88 | 313458 |
| 2022-01-24 | 9.88 | $9.88 | 44792 |
| 2022-01-21 | 9.88 | $9.87 | 99749 |
| 2022-01-20 | 9.88 | $9.87 | 122100 |
| 2022-01-19 | 9.88 | $9.90 | 335847 |
| 2022-01-18 | 9.88 | $9.88 | 160560 |
| 2022-01-14 | 9.88 | $9.87 | 2899 |
| 2022-01-13 | 9.88 | $9.88 | 873 |
| 2022-01-12 | 9.88 | $9.88 | 521 |
| 2022-01-11 | 9.88 | $9.87 | 31315 |
| 2022-01-10 | 9.88 | $9.87 | 7129 |
| 2022-01-07 | 9.88 | $9.86 | 3710 |
| 2022-01-06 | 9.89 | $9.87 | 5410 |
| 2022-01-05 | 9.89 | $9.86 | 652375 |
| 2022-01-04 | 9.89 | $9.89 | 232220 |
| 2022-01-03 | 9.89 | $9.88 | 118817 |
| 2021-12-31 | 9.89 | $9.90 | 25734 |
| 2021-12-30 | 9.88 | $9.87 | 65338 |
| 2021-12-29 | 9.89 | $9.86 | 32923 |
| 2021-12-28 | 9.89 | $9.86 | 138980 |
| 2021-12-27 | 9.89 | $9.87 | 182423 |
| 2021-12-23 | 9.89 | $9.86 | 1195 |
| 2021-12-22 | 9.90 | $9.87 | 1251 |
| 2021-12-21 | 9.90 | $9.88 | 2881 |
| 2021-12-20 | 9.90 | $9.88 | 27837 |
| 2021-12-17 | 9.90 | $9.87 | 235019 |
| 2021-12-16 | 9.91 | $9.87 | 27977 |
| 2021-12-15 | 9.91 | $9.88 | 137290 |
| 2021-12-14 | 9.91 | $9.87 | 22873 |
| 2021-12-13 | 9.91 | $9.88 | 124118 |
| 2021-12-10 | 9.91 | $9.88 | 125912 |
| 2021-12-09 | 9.91 | $9.90 | 28544 |
| 2021-12-08 | 9.91 | $9.90 | 143535 |
| 2021-12-07 | 9.91 | $9.91 | 99057 |
| 2021-12-06 | 9.90 | $9.86 | 253851 |
| 2021-12-03 | 9.90 | $9.93 | 984113 |
| 2021-12-02 | 9.89 | $9.93 | 462148 |
| 2021-12-01 | 9.87 | $9.95 | 336649 |
| 2021-11-30 | 9.85 | $9.95 | 3.3M |
| 2021-11-29 | 9.82 | $9.85 | 118701 |
| 2021-11-26 | 9.81 | $9.91 | 248341 |
| 2021-11-24 | 9.79 | $9.99 | 1.6M |
| 2021-11-23 | 9.74 | $9.75 | 31502 |
| 2021-11-22 | 9.74 | $9.75 | 10830 |
| 2021-11-19 | 9.73 | $9.73 | 1217 |
| 2021-11-18 | 9.73 | $9.73 | 2832 |
| 2021-11-17 | 9.73 | $9.76 | 22677 |
| 2021-11-16 | 9.73 | $9.75 | 71584 |
| 2021-11-15 | 9.72 | $9.75 | 20274 |
| 2021-11-12 | 9.72 | $9.72 | 14826 |
| 2021-11-11 | 9.72 | $9.72 | 405 |
| 2021-11-10 | 9.72 | $9.72 | 3317 |
| 2021-11-09 | 9.72 | $9.71 | 17305 |
| 2021-11-08 | 9.72 | $9.71 | 14684 |
| 2021-11-05 | 9.73 | $9.72 | 19614 |
| 2021-11-04 | 9.73 | $9.71 | 14636 |
| 2021-11-03 | 9.73 | $9.74 | 57177 |
| 2021-11-02 | 9.73 | $9.70 | 20126 |
| 2021-11-01 | 9.73 | $9.70 | 138674 |
| 2021-10-29 | 9.74 | $9.74 | 55431 |
| 2021-10-28 | 9.74 | $9.71 | 62693 |
| 2021-10-27 | 9.75 | $9.73 | 10321 |
| 2021-10-26 | 9.75 | $9.73 | 19608 |
| 2021-10-25 | 9.75 | $9.75 | 9405 |
| 2021-10-22 | 9.75 | $9.73 | 37 |
| 2021-10-21 | 9.75 | $9.73 | 3539 |
| 2021-10-20 | 9.76 | $9.74 | 12 |
| 2021-10-19 | 9.76 | $9.74 | 6292 |
| 2021-10-18 | 9.76 | $9.74 | 1678 |
| 2021-10-15 | 9.76 | $9.74 | 2593 |
| 2021-10-14 | 9.77 | $9.76 | 4 |
| 2021-10-13 | 9.76 | $9.76 | 352 |
| 2021-10-12 | 9.76 | $9.76 | 252 |
| 2021-10-11 | 9.76 | $9.76 | 135939 |
| 2021-10-08 | 9.76 | $9.76 | 57087 |
| 2021-10-07 | 9.75 | $9.77 | 5273 |
| 2021-10-06 | 9.75 | $9.75 | 2001 |
| 2021-10-05 | 9.74 | $9.75 | 64350 |
| 2021-10-04 | 9.74 | $9.77 | 160 |
| 2021-10-01 | 9.73 | $9.77 | 5778 |
| 2021-09-30 | 9.72 | $9.74 | 118231 |
| 2021-09-29 | 9.71 | $9.71 | 703 |
| 2021-09-28 | 9.71 | $9.71 | 15013 |
| 2021-09-27 | 9.71 | $9.71 | 2111 |
| 2021-09-24 | 9.70 | $9.72 | 3206 |
| 2021-09-23 | 9.70 | $9.71 | 26114 |
| 2021-09-22 | 9.69 | $9.71 | 5296 |
| 2021-09-21 | 9.69 | $9.69 | 679 |
| 2021-09-20 | 9.69 | $9.69 | 2109 |
| 2021-09-17 | 9.69 | $9.69 | 39680 |
| 2021-09-16 | 9.68 | $9.70 | 71445 |
| 2021-09-15 | 9.68 | $9.70 | 6038 |
| 2021-09-14 | 9.68 | $9.70 | 5510 |
| 2021-09-13 | 9.67 | $9.69 | 3703 |
| 2021-09-10 | 9.67 | $9.69 | 7299 |
| 2021-09-09 | 9.66 | $9.70 | 2923 |
| 2021-09-08 | 9.65 | $9.66 | 3 |
| 2021-09-07 | 9.65 | $9.66 | 2060 |
| 2021-09-03 | 9.65 | $9.67 | 314 |
| 2021-09-02 | 9.65 | $9.67 | 8045 |
| 2021-09-01 | 9.65 | $9.65 | 18550 |
| 2021-08-31 | 9.65 | $9.65 | 41786 |
| 2021-08-30 | 9.65 | $9.65 | 2456 |
| 2021-08-27 | 9.65 | $9.66 | 23639 |
| 2021-08-26 | 9.65 | $9.65 | 4702 |
| 2021-08-25 | 9.65 | $9.64 | 7002 |
| 2021-08-24 | 9.65 | $9.64 | 6739 |
| 2021-08-23 | 9.66 | $9.61 | 100 |
| 2021-08-20 | 9.67 | $9.62 | 2755 |
| 2021-08-19 | 9.68 | $9.64 | 16727 |
| 2021-08-18 | 9.68 | $9.68 | 2006 |
| 2021-08-17 | 9.69 | $9.67 | 519 |
| 2021-08-16 | 9.69 | $9.67 | 4527 |
| 2021-08-13 | 9.69 | $9.69 | 2204 |
| 2021-08-12 | 9.69 | $9.71 | 1632 |
| 2021-08-11 | 9.69 | $9.68 | 30 |
| 2021-08-10 | 9.69 | $9.68 | 1406 |
| 2021-08-09 | 9.69 | $9.68 | 1 |
| 2021-08-06 | 9.69 | $9.68 | 219 |
| 2021-08-05 | 9.69 | $9.70 | 3443 |
| 2021-08-04 | 9.69 | $9.71 | 8924 |
| 2021-08-03 | 9.69 | $9.70 | 170 |
| 2021-08-02 | 9.68 | $9.72 | 969 |
| 2021-07-30 | 9.67 | $9.69 | 13068 |
| 2021-07-29 | 9.67 | $9.69 | 3775 |
| 2021-07-28 | 9.67 | $9.66 | 1607 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.94
2024-01-11
Close Price
$5.38
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.68
Average
9.90
Maximum
10.82
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-01-11 | 4.94 | $5.38 | — |
| 2024-01-10 | 4.86 | $5.38 | — |
| 2024-01-09 | 4.77 | $5.38 | — |
| 2024-01-08 | 4.66 | $5.38 | — |
| 2024-01-05 | 4.55 | $5.38 | — |
| 2024-01-04 | 4.42 | $5.38 | — |
| 2024-01-03 | 4.28 | $5.38 | — |
| 2024-01-02 | 4.13 | $5.38 | — |
| 2023-12-29 | 3.97 | $5.38 | 53178 |
| 2023-12-28 | 3.80 | $5.15 | 23602 |
| 2023-12-27 | 3.68 | $4.78 | 41667 |
| 2023-12-26 | 3.69 | $3.81 | 45591 |
| 2023-12-22 | 4.03 | $5.01 | 15953 |
| 2023-12-21 | 4.09 | $4.81 | 13488 |
| 2023-12-20 | 4.26 | $4.45 | 9232 |
| 2023-12-19 | 4.62 | $4.69 | 12406 |
| 2023-12-18 | 5.00 | $4.80 | 20679 |
| 2023-12-15 | 5.47 | $4.97 | 25833 |
| 2023-12-14 | 6.01 | $4.20 | 36419 |
| 2023-12-13 | 6.93 | $4.63 | 50231 |
| 2023-12-12 | 7.94 | $5.07 | 106354 |
| 2023-12-11 | 9.04 | $7.35 | 19828 |
| 2023-12-08 | 9.68 | $10.00 | 5107 |
| 2023-12-07 | 9.61 | $11.15 | 89792 |
| 2023-12-06 | 9.17 | $10.86 | 22171 |
| 2023-12-05 | 8.74 | $9.59 | 16103 |
| 2023-12-04 | 8.62 | $8.03 | 17563 |
| 2023-12-01 | 8.99 | $8.71 | 1475 |
| 2023-11-30 | 9.23 | $7.98 | 11865 |
| 2023-11-29 | 9.76 | $8.91 | 8551 |
| 2023-11-28 | 10.11 | $9.20 | 6707 |
| 2023-11-27 | 10.46 | $9.42 | 11357 |
| 2023-11-24 | 10.82 | $10.83 | 5589 |
| 2023-11-22 | 10.81 | $10.84 | 10678 |
| 2023-11-21 | 10.79 | $10.80 | 7106 |
| 2023-11-20 | 10.78 | $10.79 | 25042 |
| 2023-11-17 | 10.77 | $10.80 | 10187 |
| 2023-11-16 | 10.76 | $10.77 | 956 |
| 2023-11-15 | 10.75 | $10.75 | 3593 |
| 2023-11-14 | 10.74 | $10.73 | — |
| 2023-11-13 | 10.74 | $10.73 | 1535 |
| 2023-11-10 | 10.74 | $10.75 | — |
| 2023-11-09 | 10.73 | $10.75 | — |
| 2023-11-08 | 10.72 | $10.75 | 1729 |
| 2023-11-07 | 10.71 | $10.73 | — |
| 2023-11-06 | 10.70 | $10.73 | 396 |
| 2023-11-03 | 10.69 | $10.73 | 1787 |
| 2023-11-02 | 10.68 | $10.71 | — |
| 2023-11-01 | 10.67 | $10.71 | 427 |
| 2023-10-31 | 10.66 | $10.66 | 429 |
| 2023-10-30 | 10.67 | $10.69 | — |
| 2023-10-27 | 10.66 | $10.69 | 6898 |
| 2023-10-26 | 10.65 | $10.71 | 847 |
| 2023-10-25 | 10.64 | $10.63 | — |
| 2023-10-24 | 10.65 | $10.63 | — |
| 2023-10-23 | 10.66 | $10.63 | — |
| 2023-10-20 | 10.67 | $10.63 | 261 |
| 2023-10-19 | 10.69 | $10.58 | 115 |
| 2023-10-18 | 10.72 | $10.70 | 3231 |
| 2023-10-17 | 10.72 | $10.68 | 126 |
| 2023-10-16 | 10.73 | $10.69 | 103 |
| 2023-10-13 | 10.74 | $10.71 | 1545 |
| 2023-10-12 | 10.74 | $10.74 | — |
| 2023-10-11 | 10.74 | $10.74 | — |
| 2023-10-10 | 10.73 | $10.74 | — |
| 2023-10-09 | 10.72 | $10.74 | 6620 |
| 2023-10-06 | 10.71 | $10.73 | — |
| 2023-10-05 | 10.69 | $10.73 | 820 |
| 2023-10-04 | 10.68 | $10.68 | — |
| 2023-10-03 | 10.67 | $10.68 | 1190 |
| 2023-10-02 | 10.67 | $10.72 | 2026 |
| 2023-09-29 | 10.65 | $10.67 | — |
| 2023-09-28 | 10.64 | $10.67 | 657 |
| 2023-09-27 | 10.63 | $10.61 | — |
| 2023-09-26 | 10.63 | $10.61 | 683 |
| 2023-09-25 | 10.64 | $10.63 | 171 |
| 2023-09-22 | 10.64 | $10.63 | 128 |
| 2023-09-21 | 10.64 | $10.62 | 152 |
| 2023-09-20 | 10.65 | $10.64 | — |
| 2023-09-19 | 10.65 | $10.64 | 100 |
| 2023-09-18 | 10.65 | $10.64 | — |
| 2023-09-15 | 10.66 | $10.64 | — |
| 2023-09-14 | 10.66 | $10.64 | — |
| 2023-09-13 | 10.66 | $10.64 | 351 |
| 2023-09-12 | 10.66 | $10.64 | — |
| 2023-09-11 | 10.66 | $10.64 | 1663 |
| 2023-09-08 | 10.66 | $10.72 | — |
| 2023-09-07 | 10.64 | $10.72 | 118 |
| 2023-09-06 | 10.61 | $10.61 | — |
| 2023-09-05 | 10.61 | $10.61 | — |
| 2023-09-01 | 10.60 | $10.61 | 112 |
| 2023-08-31 | 10.60 | $10.60 | — |
| 2023-08-30 | 10.60 | $10.60 | — |
| 2023-08-29 | 10.60 | $10.60 | 788 |
| 2023-08-28 | 10.60 | $10.60 | 2055 |
| 2023-08-25 | 10.60 | $10.62 | — |
| 2023-08-24 | 10.59 | $10.62 | 1827 |
| 2023-08-23 | 10.58 | $10.58 | — |
| 2023-08-22 | 10.58 | $10.58 | — |
| 2023-08-21 | 10.59 | $10.58 | — |
| 2023-08-18 | 10.59 | $10.58 | 170 |
| 2023-08-17 | 10.59 | $10.60 | — |
| 2023-08-16 | 10.59 | $10.60 | — |
| 2023-08-15 | 10.58 | $10.60 | 1004 |
| 2023-08-14 | 10.58 | $10.58 | — |
| 2023-08-11 | 10.58 | $10.58 | 101 |
| 2023-08-10 | 10.58 | $10.58 | — |
| 2023-08-09 | 10.58 | $10.58 | — |
| 2023-08-08 | 10.58 | $10.58 | — |
| 2023-08-07 | 10.57 | $10.58 | — |
| 2023-08-04 | 10.57 | $10.58 | — |
| 2023-08-03 | 10.57 | $10.58 | 5114 |
| 2023-08-02 | 10.57 | $10.56 | — |
| 2023-08-01 | 10.57 | $10.56 | — |
| 2023-07-31 | 10.58 | $10.56 | 263 |
| 2023-07-28 | 10.58 | $10.57 | — |
| 2023-07-27 | 10.59 | $10.57 | — |
| 2023-07-26 | 10.59 | $10.57 | 1220 |
| 2023-07-25 | 10.60 | $10.59 | 431 |
| 2023-07-24 | 10.59 | $10.60 | 1308 |
| 2023-07-21 | 10.59 | $10.60 | — |
| 2023-07-20 | 10.58 | $10.60 | 1307 |
| 2023-07-19 | 10.58 | $10.57 | 122 |
| 2023-07-18 | 10.58 | $10.58 | 328 |
| 2023-07-17 | 10.57 | $10.59 | 103 |
| 2023-07-14 | 10.56 | $10.59 | 7162 |
| 2023-07-13 | 10.56 | $10.52 | 34306 |
| 2023-07-12 | 10.57 | $10.57 | 3181 |
| 2023-07-11 | 10.56 | $10.61 | 8192 |
| 2023-07-10 | 10.55 | $10.58 | 256000 |
| 2023-07-07 | 10.53 | $10.50 | 3035 |
| 2023-07-06 | 10.54 | $10.50 | 3622 |
| 2023-07-05 | 10.56 | $10.50 | 1467 |
| 2023-07-03 | 10.57 | $10.49 | 5763 |
| 2023-06-30 | 10.59 | $10.56 | 4320 |
| 2023-06-29 | 10.60 | $10.70 | 1204 |
| 2023-06-28 | 10.56 | $10.48 | — |
| 2023-06-27 | 10.57 | $10.48 | 10974 |
| 2023-06-26 | 10.60 | $10.53 | 62188 |
| 2023-06-23 | 10.61 | $10.59 | 880 |
| 2023-06-22 | 10.60 | $10.60 | 8335 |
| 2023-06-21 | 10.59 | $10.60 | 4987 |
| 2023-06-20 | 10.57 | $10.60 | 3145 |
| 2023-06-16 | 10.55 | $10.65 | 26506 |
| 2023-06-15 | 10.51 | $10.60 | 14150 |
| 2023-06-14 | 10.47 | $10.50 | 15886 |
| 2023-06-13 | 10.46 | $10.47 | 3377 |
| 2023-06-12 | 10.45 | $10.47 | 321 |
| 2023-06-09 | 10.45 | $10.45 | — |
| 2023-06-08 | 10.44 | $10.45 | 1103 |
| 2023-06-07 | 10.44 | $10.42 | 37745 |
| 2023-06-06 | 10.45 | $10.43 | 8159 |
| 2023-06-05 | 10.45 | $10.43 | 11334 |
| 2023-06-02 | 10.45 | $10.43 | — |
| 2023-06-01 | 10.45 | $10.43 | 5700 |
| 2023-05-31 | 10.46 | $10.46 | 6630 |
| 2023-05-30 | 10.45 | $10.46 | 4594 |
| 2023-05-26 | 10.44 | $10.40 | 24715 |
| 2023-05-25 | 10.45 | $10.41 | 320 |
| 2023-05-24 | 10.46 | $10.47 | — |
| 2023-05-23 | 10.44 | $10.47 | 190247 |
| 2023-05-22 | 10.43 | $10.50 | 7003 |
| 2023-05-19 | 10.40 | $10.41 | 2112 |
| 2023-05-18 | 10.40 | $10.42 | — |
| 2023-05-17 | 10.39 | $10.42 | 2709 |
| 2023-05-16 | 10.38 | $10.39 | 221 |
| 2023-05-15 | 10.37 | $10.35 | — |
| 2023-05-12 | 10.38 | $10.35 | — |
| 2023-05-11 | 10.38 | $10.35 | 300 |
| 2023-05-10 | 10.39 | $10.35 | — |
| 2023-05-09 | 10.40 | $10.35 | 106 |
| 2023-05-08 | 10.42 | $10.39 | 304 |
| 2023-05-05 | 10.42 | $10.45 | — |
| 2023-05-04 | 10.40 | $10.45 | — |
| 2023-05-03 | 10.38 | $10.45 | 43225 |
| 2023-05-02 | 10.36 | $10.39 | — |
| 2023-05-01 | 10.35 | $10.39 | 619 |
| 2023-04-28 | 10.33 | $10.33 | 1037 |
| 2023-04-27 | 10.33 | $10.40 | 1211 |
| 2023-04-26 | 10.31 | $10.30 | — |
| 2023-04-25 | 10.32 | $10.30 | — |
| 2023-04-24 | 10.33 | $10.30 | 150 |
| 2023-04-21 | 10.34 | $10.30 | — |
| 2023-04-20 | 10.35 | $10.30 | 5275 |
| 2023-04-19 | 10.36 | $10.40 | 623 |
| 2023-04-18 | 10.34 | $10.31 | 821 |
| 2023-04-17 | 10.35 | $10.40 | 201 |
| 2023-04-14 | 10.33 | $10.29 | 100 |
| 2023-04-13 | 10.34 | $10.36 | — |
| 2023-04-12 | 10.34 | $10.36 | 2175 |
| 2023-04-11 | 10.33 | $10.35 | — |
| 2023-04-10 | 10.32 | $10.35 | 101 |
| 2023-04-06 | 10.31 | $10.28 | 23417 |
| 2023-04-05 | 10.31 | $10.32 | 9357 |
| 2023-04-04 | 10.31 | $10.32 | — |
| 2023-04-03 | 10.31 | $10.32 | 119 |
| 2023-03-31 | 10.30 | $10.34 | 1275 |
| 2023-03-30 | 10.29 | $10.27 | — |
| 2023-03-29 | 10.30 | $10.27 | 83432 |
| 2023-03-28 | 10.31 | $10.30 | 23192 |
| 2023-03-27 | 10.31 | $10.28 | 13942 |
| 2023-03-24 | 10.32 | $10.33 | 850 |
| 2023-03-23 | 10.31 | $10.29 | — |
| 2023-03-22 | 10.32 | $10.29 | — |
| 2023-03-21 | 10.32 | $10.29 | 7770 |
| 2023-03-20 | 10.33 | $10.35 | 202 |
| 2023-03-17 | 10.32 | $10.28 | 124974 |
| 2023-03-16 | 10.33 | $10.27 | 2017 |
| 2023-03-15 | 10.34 | $10.39 | — |
| 2023-03-14 | 10.32 | $10.39 | — |
| 2023-03-13 | 10.29 | $10.39 | 2853 |
| 2023-03-10 | 10.26 | $10.24 | 846 |
| 2023-03-09 | 10.26 | $10.24 | 112 |
| 2023-03-08 | 10.27 | $10.39 | 1140 |
| 2023-03-07 | 10.23 | $10.22 | 1 |
| 2023-03-06 | 10.24 | $10.22 | 10 |
| 2023-03-03 | 10.24 | $10.22 | 1 |
| 2023-03-02 | 10.25 | $10.22 | 2168 |
| 2023-03-01 | 10.26 | $10.30 | 3 |
| 2023-02-28 | 10.25 | $10.30 | — |
| 2023-02-24 | 10.23 | $10.30 | 26416 |
| 2023-02-23 | 10.21 | $10.21 | — |
| 2023-02-22 | 10.22 | $10.21 | 4 |
| 2023-02-21 | 10.22 | $10.21 | 3 |
| 2023-02-17 | 10.23 | $10.21 | 23 |
| 2023-02-16 | 10.24 | $10.21 | 2407 |
| 2023-02-15 | 10.25 | $10.24 | — |
| 2023-02-14 | 10.26 | $10.24 | — |
| 2023-02-13 | 10.26 | $10.24 | — |
| 2023-02-10 | 10.26 | $10.24 | — |
| 2023-02-09 | 10.27 | $10.24 | — |
| 2023-02-08 | 10.28 | $10.24 | — |
| 2023-02-07 | 10.28 | $10.24 | 418 |
| 2023-02-06 | 10.29 | $10.27 | 2980 |
| 2023-02-03 | 10.29 | $10.28 | — |
| 2023-02-02 | 10.29 | $10.28 | 318 |
| 2023-02-01 | 10.28 | $10.27 | 97 |
| 2023-01-31 | 10.28 | $10.27 | 320 |
| 2023-01-30 | 10.27 | $10.27 | 20 |
| 2023-01-27 | 10.27 | $10.27 | 4469 |
| 2023-01-26 | 10.25 | $10.25 | 6437 |
| 2023-01-25 | 10.25 | $10.22 | 6 |
| 2023-01-24 | 10.25 | $10.22 | — |
| 2023-01-23 | 10.25 | $10.22 | 559 |
| 2023-01-20 | 10.25 | $10.22 | 110 |
| 2023-01-19 | 10.24 | $10.22 | 5688 |
| 2023-01-18 | 10.24 | $10.27 | 2863 |
| 2023-01-17 | 10.22 | $10.19 | 1 |
| 2023-01-13 | 10.21 | $10.19 | — |
| 2023-01-12 | 10.21 | $10.19 | 199 |
| 2023-01-11 | 10.20 | $10.19 | 14513 |
| 2023-01-10 | 10.19 | $10.24 | 1591 |
| 2023-01-09 | 10.17 | $10.19 | 9739 |
| 2023-01-06 | 10.15 | $10.10 | 4193 |
| 2023-01-05 | 10.15 | $10.14 | 109545 |
| 2023-01-04 | 10.15 | $10.14 | 808 |
| 2023-01-03 | 10.14 | $10.14 | 325 |
| 2022-12-30 | 10.13 | $10.11 | 2375 |
| 2022-12-29 | 10.12 | $10.12 | 9905 |
| 2022-12-28 | 10.11 | $10.15 | 301 |
| 2022-12-27 | 10.09 | $10.12 | 619 |
| 2022-12-23 | 10.07 | $10.12 | 57 |
| 2022-12-22 | 10.04 | $10.12 | 18494 |
| 2022-12-21 | 10.02 | $10.13 | 685542 |
| 2022-12-20 | 9.98 | $10.13 | 424264 |
| 2022-12-19 | 9.93 | $10.03 | 2636 |
| 2022-12-16 | 9.90 | $9.93 | 201 |
| 2022-12-15 | 9.90 | $9.93 | 38361 |
| 2022-12-14 | 9.90 | $9.87 | 1609 |
| 2022-12-13 | 9.92 | $9.87 | 355 |
| 2022-12-12 | 9.94 | $9.84 | 153 |
| 2022-12-09 | 9.98 | $9.81 | 128 |
| 2022-12-08 | 10.04 | $10.03 | 88222 |
| 2022-12-07 | 10.04 | $10.03 | 22803 |
| 2022-12-06 | 10.04 | $10.03 | 53603 |
| 2022-12-05 | 10.04 | $10.04 | 122242 |
| 2022-12-02 | 10.03 | $10.03 | 335281 |
| 2022-12-01 | 10.03 | $10.03 | 22055 |
| 2022-11-30 | 10.02 | $10.03 | 9524 |
| 2022-11-29 | 10.02 | $10.02 | 5329 |
| 2022-11-28 | 10.01 | $10.01 | 6919 |
| 2022-11-25 | 10.01 | $10.01 | 1399 |
| 2022-11-23 | 10.00 | $10.00 | 64399 |
| 2022-11-22 | 10.00 | $10.01 | 60056 |
| 2022-11-21 | 10.00 | $10.00 | 1.1M |
| 2022-11-18 | 9.99 | $10.00 | 1506 |
| 2022-11-17 | 9.98 | $9.99 | 76195 |
| 2022-11-16 | 9.98 | $9.99 | 876728 |
| 2022-11-15 | 9.97 | $9.98 | 103415 |
| 2022-11-14 | 9.97 | $9.95 | 31300 |
| 2022-11-11 | 9.98 | $9.95 | 258275 |
| 2022-11-10 | 9.98 | $9.98 | 1975 |
| 2022-11-09 | 9.98 | $9.97 | 27721 |
| 2022-11-08 | 9.98 | $9.97 | 28125 |
| 2022-11-07 | 9.98 | $9.97 | 27297 |
| 2022-11-04 | 9.97 | $9.98 | 83901 |
| 2022-11-03 | 9.97 | $9.96 | 27151 |
| 2022-11-02 | 9.97 | $9.97 | 50900 |
| 2022-11-01 | 9.96 | $9.95 | 64175 |
| 2022-10-31 | 9.96 | $9.96 | 77909 |
| 2022-10-28 | 9.96 | $9.96 | 139217 |
| 2022-10-27 | 9.95 | $9.95 | 82561 |
| 2022-10-26 | 9.95 | $9.96 | 626330 |
| 2022-10-25 | 9.94 | $9.95 | 664265 |
| 2022-10-24 | 9.93 | $9.94 | 311254 |
| 2022-10-21 | 9.93 | $9.93 | 171663 |
| 2022-10-20 | 9.92 | $9.93 | 186913 |
| 2022-10-19 | 9.92 | $9.92 | 145184 |
| 2022-10-18 | 9.91 | $9.92 | 9377 |
| 2022-10-17 | 9.91 | $9.90 | 3813 |
| 2022-10-14 | 9.91 | $9.92 | 507 |
| 2022-10-13 | 9.91 | $9.88 | 11603 |
| 2022-10-12 | 9.91 | $9.91 | 19234 |
| 2022-10-11 | 9.91 | $9.90 | 6588 |
| 2022-10-10 | 9.91 | $9.92 | 1702 |
| 2022-10-07 | 9.91 | $9.91 | 17453 |
| 2022-10-06 | 9.91 | $9.90 | 2957 |
| 2022-10-05 | 9.90 | $9.91 | 2486 |
| 2022-10-04 | 9.90 | $9.91 | 20851 |
| 2022-10-03 | 9.89 | $9.91 | 42249 |
| 2022-09-30 | 9.88 | $9.89 | 137515 |
| 2022-09-29 | 9.88 | $9.90 | 813 |
| 2022-09-28 | 9.87 | $9.88 | 333039 |
| 2022-09-27 | 9.87 | $9.90 | 3705 |
| 2022-09-26 | 9.86 | $9.87 | 237370 |
| 2022-09-23 | 9.86 | $9.86 | 12742 |
| 2022-09-22 | 9.86 | $9.87 | 72376 |
| 2022-09-21 | 9.86 | $9.86 | 143850 |
| 2022-09-20 | 9.86 | $9.86 | 994 |
| 2022-09-19 | 9.86 | $9.86 | 401 |
| 2022-09-16 | 9.86 | $9.86 | 4553 |
| 2022-09-15 | 9.86 | $9.86 | 9214 |
| 2022-09-14 | 9.86 | $9.86 | 10205 |
| 2022-09-13 | 9.86 | $9.86 | 603336 |
| 2022-09-12 | 9.86 | $9.86 | 3679 |
| 2022-09-09 | 9.87 | $9.87 | 7550 |
| 2022-09-08 | 9.87 | $9.86 | 142 |
| 2022-09-07 | 9.87 | $9.87 | 10102 |
| 2022-09-06 | 9.87 | $9.87 | 102848 |
| 2022-09-02 | 9.87 | $9.87 | 17901 |
| 2022-09-01 | 9.87 | $9.87 | 352318 |
| 2022-08-31 | 9.87 | $9.88 | 302 |
| 2022-08-30 | 9.87 | $9.86 | 3001 |
| 2022-08-29 | 9.87 | $9.86 | 6229 |
| 2022-08-26 | 9.88 | $9.86 | — |
| 2022-08-25 | 9.88 | $9.86 | 10075 |
| 2022-08-24 | 9.88 | $9.87 | 2403 |
| 2022-08-23 | 9.89 | $9.88 | — |
| 2022-08-22 | 9.89 | $9.88 | 113 |
| 2022-08-19 | 9.89 | $9.88 | 5 |
| 2022-08-18 | 9.89 | $9.88 | 6236 |
| 2022-08-17 | 9.88 | $9.88 | 504952 |
| 2022-08-16 | 9.88 | $9.88 | 1.5M |
| 2022-08-15 | 9.88 | $9.88 | 1058 |
| 2022-08-12 | 9.88 | $9.88 | 1 |
| 2022-08-11 | 9.87 | $9.88 | 693 |
| 2022-08-10 | 9.87 | $9.87 | 210 |
| 2022-08-09 | 9.87 | $9.87 | 26993 |
| 2022-08-08 | 9.87 | $9.86 | 4552 |
| 2022-08-05 | 9.87 | $9.86 | 21 |
| 2022-08-04 | 9.87 | $9.86 | — |
| 2022-08-03 | 9.87 | $9.86 | — |
| 2022-08-02 | 9.87 | $9.86 | 936179 |
| 2022-08-01 | 9.86 | $9.87 | 8239 |
| 2022-07-29 | 9.86 | $9.86 | 6195 |
| 2022-07-28 | 9.86 | $9.86 | 10003 |
| 2022-07-27 | 9.85 | $9.86 | 7491 |
| 2022-07-26 | 9.85 | $9.85 | 252 |
| 2022-07-25 | 9.85 | $9.85 | 1296 |
| 2022-07-22 | 9.85 | $9.85 | 1458 |
| 2022-07-21 | 9.84 | $9.84 | 102185 |
| 2022-07-20 | 9.84 | $9.85 | 372458 |
| 2022-07-19 | 9.84 | $9.84 | 3316 |
| 2022-07-18 | 9.83 | $9.84 | 973 |
| 2022-07-15 | 9.83 | $9.83 | 127 |
| 2022-07-14 | 9.83 | $9.83 | 36120 |
| 2022-07-13 | 9.83 | $9.84 | 160 |
| 2022-07-12 | 9.83 | $9.84 | 105 |
| 2022-07-11 | 9.82 | $9.82 | 187 |
| 2022-07-08 | 9.82 | $9.82 | 1014 |
| 2022-07-07 | 9.83 | $9.82 | 30 |
| 2022-07-06 | 9.83 | $9.82 | 13567 |
| 2022-07-05 | 9.83 | $9.83 | 336192 |
| 2022-07-01 | 9.83 | $9.84 | — |
| 2022-06-30 | 9.83 | $9.84 | 112741 |
| 2022-06-29 | 9.82 | $9.83 | 12 |
| 2022-06-28 | 9.82 | $9.83 | 12329 |
| 2022-06-27 | 9.82 | $9.83 | 452 |
| 2022-06-24 | 9.82 | $9.82 | 137128 |
| 2022-06-23 | 9.82 | $9.81 | 103100 |
| 2022-06-22 | 9.82 | $9.82 | 8999 |
| 2022-06-21 | 9.82 | $9.82 | 1314 |
| 2022-06-17 | 9.82 | $9.82 | 14537 |
| 2022-06-16 | 9.82 | $9.82 | 990 |
| 2022-06-15 | 9.83 | $9.82 | 2176 |
| 2022-06-14 | 9.83 | $9.82 | 65976 |
| 2022-06-13 | 9.83 | $9.85 | 2978 |
| 2022-06-10 | 9.83 | $9.85 | 2371 |
| 2022-06-09 | 9.83 | $9.83 | 548523 |
| 2022-06-08 | 9.83 | $9.83 | 154 |
| 2022-06-07 | 9.83 | $9.83 | 9889 |
| 2022-06-06 | 9.83 | $9.85 | 4844 |
| 2022-06-03 | 9.83 | $9.84 | 25175 |
| 2022-06-02 | 9.82 | $9.80 | 1.1M |
| 2022-06-01 | 9.83 | $9.83 | 40480 |
| 2022-05-31 | 9.84 | $9.87 | 90457 |
| 2022-05-27 | 9.83 | $9.86 | 102 |
| 2022-05-26 | 9.83 | $9.83 | 125593 |
| 2022-05-25 | 9.83 | $9.84 | 21519 |
| 2022-05-24 | 9.83 | $9.83 | 18133 |
| 2022-05-23 | 9.83 | $9.83 | 19124 |
| 2022-05-20 | 9.84 | $9.83 | 10188 |
| 2022-05-19 | 9.84 | $9.84 | 11142 |
| 2022-05-18 | 9.84 | $9.84 | 25540 |
| 2022-05-17 | 9.85 | $9.84 | 30450 |
| 2022-05-16 | 9.86 | $9.84 | 1637 |
| 2022-05-13 | 9.86 | $9.88 | 2016 |
| 2022-05-12 | 9.86 | $9.84 | 63579 |
| 2022-05-11 | 9.87 | $9.84 | 33706 |
| 2022-05-10 | 9.88 | $9.87 | 99858 |
| 2022-05-09 | 9.88 | $9.87 | 26243 |
| 2022-05-06 | 9.89 | $9.90 | 2110 |
| 2022-05-05 | 9.89 | $9.89 | 1269 |
| 2022-05-04 | 9.88 | $9.88 | 1990 |
| 2022-05-03 | 9.89 | $9.88 | 58906 |
| 2022-05-02 | 9.89 | $9.89 | 1368 |
| 2022-04-29 | 9.89 | $9.87 | 75392 |
| 2022-04-28 | 9.89 | $9.89 | 134857 |
| 2022-04-27 | 9.90 | $9.89 | 686105 |
| 2022-04-26 | 9.90 | $9.89 | 81430 |
| 2022-04-25 | 9.90 | $9.90 | 17503 |
| 2022-04-22 | 9.90 | $9.89 | 9991 |
| 2022-04-21 | 9.90 | $9.90 | 22006 |
| 2022-04-20 | 9.90 | $9.90 | 34920 |
| 2022-04-19 | 9.90 | $9.89 | 838 |
| 2022-04-18 | 9.90 | $9.89 | 369 |
| 2022-04-14 | 9.90 | $9.89 | 47975 |
| 2022-04-13 | 9.90 | $9.90 | 1647 |
| 2022-04-12 | 9.90 | $9.89 | 2296 |
| 2022-04-11 | 9.90 | $9.90 | 1570 |
| 2022-04-08 | 9.89 | $9.90 | 10148 |
| 2022-04-07 | 9.89 | $9.90 | 912 |
| 2022-04-06 | 9.89 | $9.90 | 4964 |
| 2022-04-05 | 9.88 | $9.88 | 639 |
| 2022-04-04 | 9.88 | $9.88 | 28286 |
| 2022-04-01 | 9.88 | $9.88 | 14159 |
| 2022-03-31 | 9.88 | $9.88 | 63089 |
| 2022-03-30 | 9.88 | $9.89 | 1015 |
| 2022-03-29 | 9.88 | $9.89 | 15815 |
| 2022-03-28 | 9.87 | $9.89 | 56142 |
| 2022-03-25 | 9.86 | $9.88 | 6740 |
| 2022-03-24 | 9.86 | $9.89 | 45362 |
| 2022-03-23 | 9.85 | $9.86 | 2251 |
| 2022-03-22 | 9.85 | $9.85 | 23062 |
| 2022-03-21 | 9.86 | $9.89 | 298 |
| 2022-03-18 | 9.85 | $9.86 | 78348 |
| 2022-03-17 | 9.85 | $9.84 | 531 |
| 2022-03-16 | 9.86 | $9.85 | 4465 |
| 2022-03-15 | 9.86 | $9.85 | 499978 |
| 2022-03-14 | 9.87 | $9.86 | 348 |
| 2022-03-11 | 9.87 | $9.86 | 22350 |
| 2022-03-10 | 9.88 | $9.87 | 1828 |
| 2022-03-09 | 9.88 | $9.87 | 13745 |
| 2022-03-08 | 9.89 | $9.89 | 3397 |
| 2022-03-07 | 9.89 | $9.87 | 861 |
| 2022-03-04 | 9.89 | $9.91 | 5967 |
| 2022-03-03 | 9.89 | $9.89 | 63098 |
| 2022-03-02 | 9.89 | $9.88 | 1514 |
| 2022-03-01 | 9.89 | $9.89 | 22367 |
| 2022-02-28 | 9.89 | $9.89 | 53669 |
| 2022-02-25 | 9.89 | $9.88 | 4734 |
| 2022-02-24 | 9.89 | $9.89 | 9212 |
| 2022-02-23 | 9.89 | $9.90 | 22987 |
| 2022-02-22 | 9.89 | $9.89 | 7561 |
| 2022-02-18 | 9.89 | $9.89 | 103455 |
| 2022-02-17 | 9.89 | $9.90 | 18914 |
| 2022-02-16 | 9.89 | $9.89 | 10722 |
| 2022-02-15 | 9.89 | $9.89 | 60118 |
| 2022-02-14 | 9.89 | $9.89 | 7046 |
| 2022-02-11 | 9.89 | $9.89 | 14036 |
| 2022-02-10 | 9.89 | $9.89 | 2643 |
| 2022-02-09 | 9.89 | $9.89 | 18756 |
| 2022-02-08 | 9.88 | $9.89 | 629 |
| 2022-02-07 | 9.88 | $9.88 | 33652 |
| 2022-02-04 | 9.88 | $9.88 | 74851 |
| 2022-02-03 | 9.88 | $9.90 | 143919 |
| 2022-02-02 | 9.88 | $9.88 | 42237 |
| 2022-02-01 | 9.88 | $9.89 | 47688 |
| 2022-01-31 | 9.87 | $9.87 | 51456 |
| 2022-01-28 | 9.88 | $9.88 | 132838 |
| 2022-01-27 | 9.88 | $9.88 | 514 |
| 2022-01-26 | 9.88 | $9.88 | 2762 |
| 2022-01-25 | 9.87 | $9.88 | 313458 |
| 2022-01-24 | 9.87 | $9.88 | 44792 |
| 2022-01-21 | 9.87 | $9.87 | 99749 |
| 2022-01-20 | 9.87 | $9.87 | 122100 |
| 2022-01-19 | 9.88 | $9.90 | 335847 |
| 2022-01-18 | 9.87 | $9.88 | 160560 |
| 2022-01-14 | 9.87 | $9.87 | 2899 |
| 2022-01-13 | 9.87 | $9.88 | 873 |
| 2022-01-12 | 9.87 | $9.88 | 521 |
| 2022-01-11 | 9.87 | $9.87 | 31315 |
| 2022-01-10 | 9.87 | $9.87 | 7129 |
| 2022-01-07 | 9.87 | $9.86 | 3710 |
| 2022-01-06 | 9.87 | $9.87 | 5410 |
| 2022-01-05 | 9.87 | $9.86 | 652375 |
| 2022-01-04 | 9.88 | $9.89 | 232220 |
| 2022-01-03 | 9.88 | $9.88 | 118817 |
| 2021-12-31 | 9.88 | $9.90 | 25734 |
| 2021-12-30 | 9.87 | $9.87 | 65338 |
| 2021-12-29 | 9.87 | $9.86 | 32923 |
| 2021-12-28 | 9.87 | $9.86 | 138980 |
| 2021-12-27 | 9.88 | $9.87 | 182423 |
| 2021-12-23 | 9.88 | $9.86 | 1195 |
| 2021-12-22 | 9.89 | $9.87 | 1251 |
| 2021-12-21 | 9.89 | $9.88 | 2881 |
| 2021-12-20 | 9.90 | $9.88 | 27837 |
| 2021-12-17 | 9.90 | $9.87 | 235019 |
| 2021-12-16 | 9.91 | $9.87 | 27977 |
| 2021-12-15 | 9.91 | $9.88 | 137290 |
| 2021-12-14 | 9.92 | $9.87 | 22873 |
| 2021-12-13 | 9.92 | $9.88 | 124118 |
| 2021-12-10 | 9.93 | $9.88 | 125912 |
| 2021-12-09 | 9.94 | $9.90 | 28544 |
| 2021-12-08 | 9.94 | $9.90 | 143535 |
| 2021-12-07 | 9.94 | $9.91 | 99057 |
| 2021-12-06 | 9.93 | $9.86 | 253851 |
| 2021-12-03 | 9.94 | $9.93 | 984113 |
| 2021-12-02 | 9.93 | $9.93 | 462148 |
| 2021-12-01 | 9.91 | $9.95 | 336649 |
| 2021-11-30 | 9.88 | $9.95 | 3.3M |
| 2021-11-29 | 9.85 | $9.85 | 118701 |
| 2021-11-26 | 9.84 | $9.91 | 248341 |
| 2021-11-24 | 9.81 | $9.99 | 1.6M |
| 2021-11-23 | 9.74 | $9.75 | 31502 |
| 2021-11-22 | 9.74 | $9.75 | 10830 |
| 2021-11-19 | 9.73 | $9.73 | 1217 |
| 2021-11-18 | 9.73 | $9.73 | 2832 |
| 2021-11-17 | 9.74 | $9.76 | 22677 |
| 2021-11-16 | 9.73 | $9.75 | 71584 |
| 2021-11-15 | 9.72 | $9.75 | 20274 |
| 2021-11-12 | 9.71 | $9.72 | 14826 |
| 2021-11-11 | 9.71 | $9.72 | 405 |
| 2021-11-10 | 9.71 | $9.72 | 3317 |
| 2021-11-09 | 9.71 | $9.71 | 17305 |
| 2021-11-08 | 9.71 | $9.71 | 14684 |
| 2021-11-05 | 9.71 | $9.72 | 19614 |
| 2021-11-04 | 9.72 | $9.71 | 14636 |
| 2021-11-03 | 9.72 | $9.74 | 57177 |
| 2021-11-02 | 9.72 | $9.70 | 20126 |
| 2021-11-01 | 9.72 | $9.70 | 138674 |
| 2021-10-29 | 9.73 | $9.74 | 55431 |
| 2021-10-28 | 9.73 | $9.71 | 62693 |
| 2021-10-27 | 9.74 | $9.73 | 10321 |
| 2021-10-26 | 9.74 | $9.73 | 19608 |
| 2021-10-25 | 9.75 | $9.75 | 9405 |
| 2021-10-22 | 9.75 | $9.73 | 37 |
| 2021-10-21 | 9.75 | $9.73 | 3539 |
| 2021-10-20 | 9.76 | $9.74 | 12 |
| 2021-10-19 | 9.76 | $9.74 | 6292 |
| 2021-10-18 | 9.76 | $9.74 | 1678 |
| 2021-10-15 | 9.77 | $9.74 | 2593 |
| 2021-10-14 | 9.77 | $9.76 | 4 |
| 2021-10-13 | 9.77 | $9.76 | 352 |
| 2021-10-12 | 9.77 | $9.76 | 252 |
| 2021-10-11 | 9.77 | $9.76 | 135939 |
| 2021-10-08 | 9.77 | $9.76 | 57087 |
| 2021-10-07 | 9.77 | $9.77 | 5273 |
| 2021-10-06 | 9.76 | $9.75 | 2001 |
| 2021-10-05 | 9.76 | $9.75 | 64350 |
| 2021-10-04 | 9.75 | $9.77 | 160 |
| 2021-10-01 | 9.74 | $9.77 | 5778 |
| 2021-09-30 | 9.73 | $9.74 | 118231 |
| 2021-09-29 | 9.72 | $9.71 | 703 |
| 2021-09-28 | 9.72 | $9.71 | 15013 |
| 2021-09-27 | 9.71 | $9.71 | 2111 |
| 2021-09-24 | 9.71 | $9.72 | 3206 |
| 2021-09-23 | 9.71 | $9.71 | 26114 |
| 2021-09-22 | 9.70 | $9.71 | 5296 |
| 2021-09-21 | 9.70 | $9.69 | 679 |
| 2021-09-20 | 9.70 | $9.69 | 2109 |
| 2021-09-17 | 9.70 | $9.69 | 39680 |
| 2021-09-16 | 9.69 | $9.70 | 71445 |
| 2021-09-15 | 9.69 | $9.70 | 6038 |
| 2021-09-14 | 9.68 | $9.70 | 5510 |
| 2021-09-13 | 9.68 | $9.69 | 3703 |
| 2021-09-10 | 9.67 | $9.69 | 7299 |
| 2021-09-09 | 9.66 | $9.70 | 2923 |
| 2021-09-08 | 9.65 | $9.66 | 3 |
| 2021-09-07 | 9.65 | $9.66 | 2060 |
| 2021-09-03 | 9.65 | $9.67 | 314 |
| 2021-09-02 | 9.65 | $9.67 | 8045 |
| 2021-09-01 | 9.64 | $9.65 | 18550 |
| 2021-08-31 | 9.64 | $9.65 | 41786 |
| 2021-08-30 | 9.64 | $9.65 | 2456 |
| 2021-08-27 | 9.64 | $9.66 | 23639 |
| 2021-08-26 | 9.64 | $9.65 | 4702 |
| 2021-08-25 | 9.64 | $9.64 | 7002 |
| 2021-08-24 | 9.64 | $9.64 | 6739 |
| 2021-08-23 | 9.64 | $9.61 | 100 |
| 2021-08-20 | 9.66 | $9.62 | 2755 |
| 2021-08-19 | 9.67 | $9.64 | 16727 |
| 2021-08-18 | 9.68 | $9.68 | 2006 |
| 2021-08-17 | 9.68 | $9.67 | 519 |
| 2021-08-16 | 9.69 | $9.67 | 4527 |
| 2021-08-13 | 9.69 | $9.69 | 2204 |
| 2021-08-12 | 9.70 | $9.71 | 1632 |
| 2021-08-11 | 9.69 | $9.68 | 30 |
| 2021-08-10 | 9.69 | $9.68 | 1406 |
| 2021-08-09 | 9.69 | $9.68 | 1 |
| 2021-08-06 | 9.70 | $9.68 | 219 |
| 2021-08-05 | 9.70 | $9.70 | 3443 |
| 2021-08-04 | 9.70 | $9.71 | 8924 |
| 2021-08-03 | 9.69 | $9.70 | 170 |
| 2021-08-02 | 9.69 | $9.72 | 969 |
| 2021-07-30 | 9.68 | $9.69 | 13068 |
| 2021-07-29 | 9.67 | $9.69 | 3775 |
| 2021-07-28 | 9.67 | $9.66 | 1607 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
39.27
2024-01-11
Close Price
$5.38
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
6.45
Average
53.83
Maximum
78.62
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-01-11 | 39.27 | $5.38 | — |
| 2024-01-10 | 39.27 | $5.38 | — |
| 2024-01-09 | 39.27 | $5.38 | — |
| 2024-01-08 | 39.27 | $5.38 | — |
| 2024-01-05 | 39.27 | $5.38 | — |
| 2024-01-04 | 39.27 | $5.38 | — |
| 2024-01-03 | 39.27 | $5.38 | — |
| 2024-01-02 | 39.27 | $5.38 | — |
| 2023-12-29 | 39.27 | $5.38 | 53178 |
| 2023-12-28 | 37.89 | $5.15 | 23602 |
| 2023-12-27 | 35.66 | $4.78 | 41667 |
| 2023-12-26 | 29.34 | $3.81 | 45591 |
| 2023-12-22 | 33.17 | $5.01 | 15953 |
| 2023-12-21 | 31.76 | $4.81 | 13488 |
| 2023-12-20 | 29.21 | $4.45 | 9232 |
| 2023-12-19 | 29.92 | $4.69 | 12406 |
| 2023-12-18 | 30.24 | $4.80 | 20679 |
| 2023-12-15 | 30.72 | $4.97 | 25833 |
| 2023-12-14 | 25.62 | $4.20 | 36419 |
| 2023-12-13 | 26.66 | $4.63 | 50231 |
| 2023-12-12 | 27.75 | $5.07 | 106354 |
| 2023-12-11 | 34.80 | $7.35 | 19828 |
| 2023-12-08 | 48.37 | $10.00 | 5107 |
| 2023-12-07 | 57.64 | $11.15 | 89792 |
| 2023-12-06 | 55.60 | $10.86 | 22171 |
| 2023-12-05 | 44.50 | $9.59 | 16103 |
| 2023-12-04 | 21.63 | $8.03 | 17563 |
| 2023-12-01 | 26.08 | $8.71 | 1475 |
| 2023-11-30 | 6.45 | $7.98 | 11865 |
| 2023-11-29 | 9.50 | $8.91 | 8551 |
| 2023-11-28 | 11.05 | $9.20 | 6707 |
| 2023-11-27 | 12.52 | $9.42 | 11357 |
| 2023-11-24 | 66.40 | $10.83 | 5589 |
| 2023-11-22 | 68.38 | $10.84 | 10678 |
| 2023-11-21 | 64.33 | $10.80 | 7106 |
| 2023-11-20 | 63.21 | $10.79 | 25042 |
| 2023-11-17 | 64.17 | $10.80 | 10187 |
| 2023-11-16 | 61.40 | $10.77 | 956 |
| 2023-11-15 | 58.99 | $10.75 | 3593 |
| 2023-11-14 | 56.40 | $10.73 | — |
| 2023-11-13 | 56.40 | $10.73 | 1535 |
| 2023-11-10 | 59.81 | $10.75 | — |
| 2023-11-09 | 59.81 | $10.75 | — |
| 2023-11-08 | 59.81 | $10.75 | 1729 |
| 2023-11-07 | 57.61 | $10.73 | — |
| 2023-11-06 | 57.61 | $10.73 | 396 |
| 2023-11-03 | 57.35 | $10.73 | 1787 |
| 2023-11-02 | 55.52 | $10.71 | — |
| 2023-11-01 | 55.52 | $10.71 | 427 |
| 2023-10-31 | 49.98 | $10.66 | 429 |
| 2023-10-30 | 53.80 | $10.69 | — |
| 2023-10-27 | 53.80 | $10.69 | 6898 |
| 2023-10-26 | 56.39 | $10.71 | 847 |
| 2023-10-25 | 46.61 | $10.63 | — |
| 2023-10-24 | 46.61 | $10.63 | — |
| 2023-10-23 | 46.61 | $10.63 | — |
| 2023-10-20 | 46.61 | $10.63 | 261 |
| 2023-10-19 | 39.66 | $10.58 | 115 |
| 2023-10-18 | 56.28 | $10.70 | 3231 |
| 2023-10-17 | 53.19 | $10.68 | 126 |
| 2023-10-16 | 55.04 | $10.69 | 103 |
| 2023-10-13 | 58.93 | $10.71 | 1545 |
| 2023-10-12 | 65.54 | $10.74 | — |
| 2023-10-11 | 65.54 | $10.74 | — |
| 2023-10-10 | 65.54 | $10.74 | — |
| 2023-10-09 | 65.54 | $10.74 | 6620 |
| 2023-10-06 | 64.46 | $10.73 | — |
| 2023-10-05 | 64.46 | $10.73 | 820 |
| 2023-10-04 | 58.59 | $10.68 | — |
| 2023-10-03 | 58.59 | $10.68 | 1190 |
| 2023-10-02 | 66.52 | $10.72 | 2026 |
| 2023-09-29 | 60.11 | $10.67 | — |
| 2023-09-28 | 60.11 | $10.67 | 657 |
| 2023-09-27 | 49.66 | $10.61 | — |
| 2023-09-26 | 49.66 | $10.61 | 683 |
| 2023-09-25 | 53.91 | $10.63 | 171 |
| 2023-09-22 | 53.91 | $10.63 | 128 |
| 2023-09-21 | 52.06 | $10.62 | 152 |
| 2023-09-20 | 56.36 | $10.64 | — |
| 2023-09-19 | 56.36 | $10.64 | 100 |
| 2023-09-18 | 56.36 | $10.64 | — |
| 2023-09-15 | 56.36 | $10.64 | — |
| 2023-09-14 | 56.36 | $10.64 | — |
| 2023-09-13 | 56.36 | $10.64 | 351 |
| 2023-09-12 | 56.36 | $10.64 | — |
| 2023-09-11 | 56.36 | $10.64 | 1663 |
| 2023-09-08 | 72.16 | $10.72 | — |
| 2023-09-07 | 72.16 | $10.72 | 118 |
| 2023-09-06 | 57.30 | $10.61 | — |
| 2023-09-05 | 57.30 | $10.61 | — |
| 2023-09-01 | 57.30 | $10.61 | 112 |
| 2023-08-31 | 55.45 | $10.60 | — |
| 2023-08-30 | 55.45 | $10.60 | — |
| 2023-08-29 | 55.45 | $10.60 | 788 |
| 2023-08-28 | 55.45 | $10.60 | 2055 |
| 2023-08-25 | 59.67 | $10.62 | — |
| 2023-08-24 | 59.67 | $10.62 | 1827 |
| 2023-08-23 | 53.25 | $10.58 | — |
| 2023-08-22 | 53.25 | $10.58 | — |
| 2023-08-21 | 53.25 | $10.58 | — |
| 2023-08-18 | 53.25 | $10.58 | 170 |
| 2023-08-17 | 56.94 | $10.60 | — |
| 2023-08-16 | 56.94 | $10.60 | — |
| 2023-08-15 | 56.94 | $10.60 | 1004 |
| 2023-08-14 | 54.22 | $10.58 | — |
| 2023-08-11 | 54.22 | $10.58 | 101 |
| 2023-08-10 | 54.22 | $10.58 | — |
| 2023-08-09 | 54.22 | $10.58 | — |
| 2023-08-08 | 54.22 | $10.58 | — |
| 2023-08-07 | 54.22 | $10.58 | — |
| 2023-08-04 | 54.22 | $10.58 | — |
| 2023-08-03 | 54.22 | $10.58 | 5114 |
| 2023-08-02 | 52.22 | $10.56 | — |
| 2023-08-01 | 52.22 | $10.56 | — |
| 2023-07-31 | 52.22 | $10.56 | 263 |
| 2023-07-28 | 53.21 | $10.57 | — |
| 2023-07-27 | 53.21 | $10.57 | — |
| 2023-07-26 | 53.21 | $10.57 | 1220 |
| 2023-07-25 | 55.02 | $10.59 | 431 |
| 2023-07-24 | 55.92 | $10.60 | 1308 |
| 2023-07-21 | 55.92 | $10.60 | — |
| 2023-07-20 | 55.92 | $10.60 | 1307 |
| 2023-07-19 | 53.98 | $10.57 | 122 |
| 2023-07-18 | 54.73 | $10.58 | 328 |
| 2023-07-17 | 55.49 | $10.59 | 103 |
| 2023-07-14 | 55.49 | $10.59 | 7162 |
| 2023-07-13 | 51.31 | $10.52 | 34306 |
| 2023-07-12 | 54.80 | $10.57 | 3181 |
| 2023-07-11 | 57.39 | $10.61 | 8192 |
| 2023-07-10 | 55.98 | $10.58 | 256000 |
| 2023-07-07 | 51.03 | $10.50 | 3035 |
| 2023-07-06 | 51.03 | $10.50 | 3622 |
| 2023-07-05 | 51.03 | $10.50 | 1467 |
| 2023-07-03 | 50.36 | $10.49 | 5763 |
| 2023-06-30 | 54.90 | $10.56 | 4320 |
| 2023-06-29 | 65.99 | $10.70 | 1204 |
| 2023-06-28 | 51.30 | $10.48 | — |
| 2023-06-27 | 51.30 | $10.48 | 10974 |
| 2023-06-26 | 56.28 | $10.53 | 62188 |
| 2023-06-23 | 63.29 | $10.59 | 880 |
| 2023-06-22 | 64.57 | $10.60 | 8335 |
| 2023-06-21 | 64.57 | $10.60 | 4987 |
| 2023-06-20 | 64.57 | $10.60 | 3145 |
| 2023-06-16 | 70.66 | $10.65 | 26506 |
| 2023-06-15 | 67.77 | $10.60 | 14150 |
| 2023-06-14 | 60.35 | $10.50 | 15886 |
| 2023-06-13 | 57.57 | $10.47 | 3377 |
| 2023-06-12 | 57.57 | $10.47 | 321 |
| 2023-06-09 | 55.70 | $10.45 | — |
| 2023-06-08 | 55.70 | $10.45 | 1103 |
| 2023-06-07 | 52.88 | $10.42 | 37745 |
| 2023-06-06 | 53.97 | $10.43 | 8159 |
| 2023-06-05 | 53.97 | $10.43 | 11334 |
| 2023-06-02 | 53.97 | $10.43 | — |
| 2023-06-01 | 53.97 | $10.43 | 5700 |
| 2023-05-31 | 56.82 | $10.46 | 6630 |
| 2023-05-30 | 56.82 | $10.46 | 4594 |
| 2023-05-26 | 52.27 | $10.40 | 24715 |
| 2023-05-25 | 53.15 | $10.41 | 320 |
| 2023-05-24 | 58.84 | $10.47 | — |
| 2023-05-23 | 58.84 | $10.47 | 190247 |
| 2023-05-22 | 61.83 | $10.50 | 7003 |
| 2023-05-19 | 55.37 | $10.41 | 2112 |
| 2023-05-18 | 56.38 | $10.42 | — |
| 2023-05-17 | 56.39 | $10.42 | 2709 |
| 2023-05-16 | 54.12 | $10.39 | 221 |
| 2023-05-15 | 50.90 | $10.35 | — |
| 2023-05-12 | 50.90 | $10.35 | — |
| 2023-05-11 | 50.90 | $10.35 | 300 |
| 2023-05-10 | 50.90 | $10.35 | — |
| 2023-05-09 | 50.90 | $10.35 | 106 |
| 2023-05-08 | 53.44 | $10.39 | 304 |
| 2023-05-05 | 58.17 | $10.45 | — |
| 2023-05-04 | 58.17 | $10.45 | — |
| 2023-05-03 | 58.17 | $10.45 | 43225 |
| 2023-05-02 | 54.86 | $10.39 | — |
| 2023-05-01 | 54.88 | $10.39 | 619 |
| 2023-04-28 | 51.46 | $10.33 | 1037 |
| 2023-04-27 | 56.43 | $10.40 | 1211 |
| 2023-04-26 | 49.85 | $10.30 | — |
| 2023-04-25 | 49.85 | $10.30 | — |
| 2023-04-24 | 49.85 | $10.30 | 150 |
| 2023-04-21 | 49.85 | $10.30 | — |
| 2023-04-20 | 49.85 | $10.30 | 5275 |
| 2023-04-19 | 56.45 | $10.40 | 623 |
| 2023-04-18 | 50.89 | $10.31 | 821 |
| 2023-04-17 | 57.90 | $10.40 | 201 |
| 2023-04-14 | 49.89 | $10.29 | 100 |
| 2023-04-13 | 56.38 | $10.36 | — |
| 2023-04-12 | 56.38 | $10.36 | 2175 |
| 2023-04-11 | 55.63 | $10.35 | — |
| 2023-04-10 | 55.63 | $10.35 | 101 |
| 2023-04-06 | 50.28 | $10.28 | 23417 |
| 2023-04-05 | 53.80 | $10.32 | 9357 |
| 2023-04-04 | 53.80 | $10.32 | — |
| 2023-04-03 | 53.80 | $10.32 | 119 |
| 2023-03-31 | 55.47 | $10.34 | 1275 |
| 2023-03-30 | 50.11 | $10.27 | — |
| 2023-03-29 | 50.08 | $10.27 | 83432 |
| 2023-03-28 | 52.70 | $10.30 | 23192 |
| 2023-03-27 | 51.25 | $10.28 | 13942 |
| 2023-03-24 | 55.28 | $10.33 | 850 |
| 2023-03-23 | 52.43 | $10.29 | — |
| 2023-03-22 | 52.43 | $10.29 | — |
| 2023-03-21 | 52.43 | $10.29 | 7770 |
| 2023-03-20 | 57.10 | $10.35 | 202 |
| 2023-03-17 | 52.41 | $10.28 | 124974 |
| 2023-03-16 | 51.69 | $10.27 | 2017 |
| 2023-03-15 | 62.42 | $10.39 | — |
| 2023-03-14 | 62.42 | $10.39 | — |
| 2023-03-13 | 62.42 | $10.39 | 2853 |
| 2023-03-10 | 51.67 | $10.24 | 846 |
| 2023-03-09 | 51.67 | $10.24 | 112 |
| 2023-03-08 | 69.66 | $10.39 | 1140 |
| 2023-03-07 | 51.46 | $10.22 | 1 |
| 2023-03-06 | 51.46 | $10.22 | 10 |
| 2023-03-03 | 51.46 | $10.22 | 1 |
| 2023-03-02 | 51.46 | $10.22 | 2168 |
| 2023-03-01 | 66.82 | $10.30 | 3 |
| 2023-02-28 | 66.82 | $10.30 | — |
| 2023-02-24 | 66.85 | $10.30 | 26416 |
| 2023-02-23 | 53.40 | $10.21 | — |
| 2023-02-22 | 53.40 | $10.21 | 4 |
| 2023-02-21 | 53.40 | $10.21 | 3 |
| 2023-02-17 | 53.40 | $10.21 | 23 |
| 2023-02-16 | 53.40 | $10.21 | 2407 |
| 2023-02-15 | 59.63 | $10.24 | — |
| 2023-02-14 | 59.63 | $10.24 | — |
| 2023-02-13 | 59.63 | $10.24 | — |
| 2023-02-10 | 59.63 | $10.24 | — |
| 2023-02-09 | 59.63 | $10.24 | — |
| 2023-02-08 | 59.63 | $10.24 | — |
| 2023-02-07 | 59.63 | $10.24 | 418 |
| 2023-02-06 | 64.92 | $10.27 | 2980 |
| 2023-02-03 | 66.80 | $10.28 | — |
| 2023-02-02 | 66.80 | $10.28 | 318 |
| 2023-02-01 | 65.93 | $10.27 | 97 |
| 2023-01-31 | 65.93 | $10.27 | 320 |
| 2023-01-30 | 65.89 | $10.27 | 20 |
| 2023-01-27 | 65.89 | $10.27 | 4469 |
| 2023-01-26 | 64.35 | $10.25 | 6437 |
| 2023-01-25 | 61.88 | $10.22 | 6 |
| 2023-01-24 | 61.88 | $10.22 | — |
| 2023-01-23 | 61.88 | $10.22 | 559 |
| 2023-01-20 | 61.88 | $10.22 | 110 |
| 2023-01-19 | 61.88 | $10.22 | 5688 |
| 2023-01-18 | 67.97 | $10.27 | 2863 |
| 2023-01-17 | 62.33 | $10.19 | 1 |
| 2023-01-13 | 62.33 | $10.19 | — |
| 2023-01-12 | 62.33 | $10.19 | 199 |
| 2023-01-11 | 62.33 | $10.19 | 14513 |
| 2023-01-10 | 68.47 | $10.24 | 1591 |
| 2023-01-09 | 65.22 | $10.19 | 9739 |
| 2023-01-06 | 57.76 | $10.10 | 4193 |
| 2023-01-05 | 63.51 | $10.14 | 109545 |
| 2023-01-04 | 63.51 | $10.14 | 808 |
| 2023-01-03 | 63.51 | $10.14 | 325 |
| 2022-12-30 | 61.01 | $10.11 | 2375 |
| 2022-12-29 | 61.68 | $10.12 | 9905 |
| 2022-12-28 | 66.51 | $10.15 | 301 |
| 2022-12-27 | 64.23 | $10.12 | 619 |
| 2022-12-23 | 63.84 | $10.12 | 57 |
| 2022-12-22 | 63.84 | $10.12 | 18494 |
| 2022-12-21 | 65.79 | $10.13 | 685542 |
| 2022-12-20 | 65.79 | $10.13 | 424264 |
| 2022-12-19 | 58.11 | $10.03 | 2636 |
| 2022-12-16 | 46.78 | $9.93 | 201 |
| 2022-12-15 | 46.78 | $9.93 | 38361 |
| 2022-12-14 | 37.63 | $9.87 | 1609 |
| 2022-12-13 | 37.63 | $9.87 | 355 |
| 2022-12-12 | 32.01 | $9.84 | 153 |
| 2022-12-09 | 26.51 | $9.81 | 128 |
| 2022-12-08 | 67.01 | $10.03 | 88222 |
| 2022-12-07 | 67.77 | $10.03 | 22803 |
| 2022-12-06 | 67.42 | $10.03 | 53603 |
| 2022-12-05 | 70.65 | $10.04 | 122242 |
| 2022-12-02 | 69.25 | $10.03 | 335281 |
| 2022-12-01 | 69.25 | $10.03 | 22055 |
| 2022-11-30 | 69.25 | $10.03 | 9524 |
| 2022-11-29 | 67.48 | $10.02 | 5329 |
| 2022-11-28 | 65.60 | $10.01 | 6919 |
| 2022-11-25 | 65.60 | $10.01 | 1399 |
| 2022-11-23 | 63.70 | $10.00 | 64399 |
| 2022-11-22 | 65.42 | $10.01 | 60056 |
| 2022-11-21 | 64.51 | $10.00 | 1.1M |
| 2022-11-18 | 64.51 | $10.00 | 1506 |
| 2022-11-17 | 62.75 | $9.99 | 76195 |
| 2022-11-16 | 62.75 | $9.99 | 876728 |
| 2022-11-15 | 60.07 | $9.98 | 103415 |
| 2022-11-14 | 54.93 | $9.95 | 31300 |
| 2022-11-11 | 54.93 | $9.95 | 258275 |
| 2022-11-10 | 63.82 | $9.98 | 1975 |
| 2022-11-09 | 61.87 | $9.97 | 27721 |
| 2022-11-08 | 61.87 | $9.97 | 28125 |
| 2022-11-07 | 61.87 | $9.97 | 27297 |
| 2022-11-04 | 64.87 | $9.98 | 83901 |
| 2022-11-03 | 61.30 | $9.96 | 27151 |
| 2022-11-02 | 64.41 | $9.97 | 50900 |
| 2022-11-01 | 60.61 | $9.95 | 64175 |
| 2022-10-31 | 63.85 | $9.96 | 77909 |
| 2022-10-28 | 63.85 | $9.96 | 139217 |
| 2022-10-27 | 62.02 | $9.95 | 82561 |
| 2022-10-26 | 65.16 | $9.96 | 626330 |
| 2022-10-25 | 63.67 | $9.95 | 664265 |
| 2022-10-24 | 61.57 | $9.94 | 311254 |
| 2022-10-21 | 59.88 | $9.93 | 171663 |
| 2022-10-20 | 59.65 | $9.93 | 186913 |
| 2022-10-19 | 57.74 | $9.92 | 145184 |
| 2022-10-18 | 56.76 | $9.92 | 9377 |
| 2022-10-17 | 53.72 | $9.90 | 3813 |
| 2022-10-14 | 58.49 | $9.92 | 507 |
| 2022-10-13 | 49.58 | $9.88 | 11603 |
| 2022-10-12 | 59.00 | $9.91 | 19234 |
| 2022-10-11 | 56.38 | $9.90 | 6588 |
| 2022-10-10 | 64.18 | $9.92 | 1702 |
| 2022-10-07 | 60.26 | $9.91 | 17453 |
| 2022-10-06 | 58.84 | $9.90 | 2957 |
| 2022-10-05 | 63.14 | $9.91 | 2486 |
| 2022-10-04 | 63.14 | $9.91 | 20851 |
| 2022-10-03 | 63.14 | $9.91 | 42249 |
| 2022-09-30 | 57.85 | $9.89 | 137515 |
| 2022-09-29 | 61.95 | $9.90 | 813 |
| 2022-09-28 | 55.93 | $9.88 | 333039 |
| 2022-09-27 | 66.00 | $9.90 | 3705 |
| 2022-09-26 | 54.26 | $9.87 | 237370 |
| 2022-09-23 | 48.65 | $9.86 | 12742 |
| 2022-09-22 | 55.07 | $9.87 | 72376 |
| 2022-09-21 | 48.63 | $9.86 | 143850 |
| 2022-09-20 | 48.63 | $9.86 | 994 |
| 2022-09-19 | 48.63 | $9.86 | 401 |
| 2022-09-16 | 48.63 | $9.86 | 4553 |
| 2022-09-15 | 48.63 | $9.86 | 9214 |
| 2022-09-14 | 48.63 | $9.86 | 10205 |
| 2022-09-13 | 48.63 | $9.86 | 603336 |
| 2022-09-12 | 48.63 | $9.86 | 3679 |
| 2022-09-09 | 51.06 | $9.87 | 7550 |
| 2022-09-08 | 48.62 | $9.86 | 142 |
| 2022-09-07 | 52.82 | $9.87 | 10102 |
| 2022-09-06 | 51.20 | $9.87 | 102848 |
| 2022-09-02 | 53.78 | $9.87 | 17901 |
| 2022-09-01 | 51.45 | $9.87 | 352318 |
| 2022-08-31 | 60.05 | $9.88 | 302 |
| 2022-08-30 | 49.33 | $9.86 | 3001 |
| 2022-08-29 | 49.39 | $9.86 | 6229 |
| 2022-08-26 | 49.33 | $9.86 | — |
| 2022-08-25 | 49.33 | $9.86 | 10075 |
| 2022-08-24 | 55.40 | $9.87 | 2403 |
| 2022-08-23 | 64.28 | $9.88 | — |
| 2022-08-22 | 64.28 | $9.88 | 113 |
| 2022-08-19 | 64.28 | $9.88 | 5 |
| 2022-08-18 | 64.28 | $9.88 | 6236 |
| 2022-08-17 | 63.55 | $9.88 | 504952 |
| 2022-08-16 | 63.55 | $9.88 | 1.5M |
| 2022-08-15 | 63.55 | $9.88 | 1058 |
| 2022-08-12 | 63.55 | $9.88 | 1 |
| 2022-08-11 | 63.55 | $9.88 | 693 |
| 2022-08-10 | 60.07 | $9.87 | 210 |
| 2022-08-09 | 58.16 | $9.87 | 26993 |
| 2022-08-08 | 56.18 | $9.86 | 4552 |
| 2022-08-05 | 56.18 | $9.86 | 21 |
| 2022-08-04 | 56.18 | $9.86 | — |
| 2022-08-03 | 56.18 | $9.86 | — |
| 2022-08-02 | 56.18 | $9.86 | 936179 |
| 2022-08-01 | 60.63 | $9.87 | 8239 |
| 2022-07-29 | 57.43 | $9.86 | 6195 |
| 2022-07-28 | 57.43 | $9.86 | 10003 |
| 2022-07-27 | 57.43 | $9.86 | 7491 |
| 2022-07-26 | 54.28 | $9.85 | 252 |
| 2022-07-25 | 54.24 | $9.85 | 1296 |
| 2022-07-22 | 54.43 | $9.85 | 1458 |
| 2022-07-21 | 51.12 | $9.84 | 102185 |
| 2022-07-20 | 54.71 | $9.85 | 372458 |
| 2022-07-19 | 51.48 | $9.84 | 3316 |
| 2022-07-18 | 51.48 | $9.84 | 973 |
| 2022-07-15 | 48.13 | $9.83 | 127 |
| 2022-07-14 | 48.13 | $9.83 | 36120 |
| 2022-07-13 | 51.33 | $9.84 | 160 |
| 2022-07-12 | 51.33 | $9.84 | 105 |
| 2022-07-11 | 44.70 | $9.82 | 187 |
| 2022-07-08 | 44.70 | $9.82 | 1014 |
| 2022-07-07 | 44.70 | $9.82 | 30 |
| 2022-07-06 | 44.70 | $9.82 | 13567 |
| 2022-07-05 | 47.33 | $9.83 | 336192 |
| 2022-07-01 | 50.12 | $9.84 | — |
| 2022-06-30 | 50.12 | $9.84 | 112741 |
| 2022-06-29 | 47.25 | $9.83 | 12 |
| 2022-06-28 | 47.25 | $9.83 | 12329 |
| 2022-06-27 | 47.30 | $9.83 | 452 |
| 2022-06-24 | 44.63 | $9.82 | 137128 |
| 2022-06-23 | 41.82 | $9.81 | 103100 |
| 2022-06-22 | 43.93 | $9.82 | 8999 |
| 2022-06-21 | 43.96 | $9.82 | 1314 |
| 2022-06-17 | 43.93 | $9.82 | 14537 |
| 2022-06-16 | 44.03 | $9.82 | 990 |
| 2022-06-15 | 44.37 | $9.82 | 2176 |
| 2022-06-14 | 43.84 | $9.82 | 65976 |
| 2022-06-13 | 48.44 | $9.85 | 2978 |
| 2022-06-10 | 48.44 | $9.85 | 2371 |
| 2022-06-09 | 44.21 | $9.83 | 548523 |
| 2022-06-08 | 45.09 | $9.83 | 154 |
| 2022-06-07 | 45.09 | $9.83 | 9889 |
| 2022-06-06 | 48.57 | $9.85 | 4844 |
| 2022-06-03 | 46.61 | $9.84 | 25175 |
| 2022-06-02 | 37.59 | $9.80 | 1.1M |
| 2022-06-01 | 42.74 | $9.83 | 40480 |
| 2022-05-31 | 50.38 | $9.87 | 90457 |
| 2022-05-27 | 49.15 | $9.86 | 102 |
| 2022-05-26 | 40.75 | $9.83 | 125593 |
| 2022-05-25 | 42.99 | $9.84 | 21519 |
| 2022-05-24 | 39.84 | $9.83 | 18133 |
| 2022-05-23 | 39.84 | $9.83 | 19124 |
| 2022-05-20 | 39.84 | $9.83 | 10188 |
| 2022-05-19 | 41.82 | $9.84 | 11142 |
| 2022-05-18 | 41.82 | $9.84 | 25540 |
| 2022-05-17 | 41.82 | $9.84 | 30450 |
| 2022-05-16 | 41.82 | $9.84 | 1637 |
| 2022-05-13 | 49.92 | $9.88 | 2016 |
| 2022-05-12 | 38.63 | $9.84 | 63579 |
| 2022-05-11 | 38.63 | $9.84 | 33706 |
| 2022-05-10 | 45.59 | $9.87 | 99858 |
| 2022-05-09 | 45.59 | $9.87 | 26243 |
| 2022-05-06 | 54.44 | $9.90 | 2110 |
| 2022-05-05 | 51.46 | $9.89 | 1269 |
| 2022-05-04 | 48.24 | $9.88 | 1990 |
| 2022-05-03 | 48.85 | $9.88 | 58906 |
| 2022-05-02 | 51.34 | $9.89 | 1368 |
| 2022-04-29 | 44.64 | $9.87 | 75392 |
| 2022-04-28 | 51.36 | $9.89 | 134857 |
| 2022-04-27 | 51.36 | $9.89 | 686105 |
| 2022-04-26 | 51.36 | $9.89 | 81430 |
| 2022-04-25 | 54.91 | $9.90 | 17503 |
| 2022-04-22 | 51.74 | $9.89 | 9991 |
| 2022-04-21 | 53.53 | $9.90 | 22006 |
| 2022-04-20 | 53.53 | $9.90 | 34920 |
| 2022-04-19 | 52.07 | $9.89 | 838 |
| 2022-04-18 | 52.04 | $9.89 | 369 |
| 2022-04-14 | 52.07 | $9.89 | 47975 |
| 2022-04-13 | 55.07 | $9.90 | 1647 |
| 2022-04-12 | 53.15 | $9.89 | 2296 |
| 2022-04-11 | 55.40 | $9.90 | 1570 |
| 2022-04-08 | 55.40 | $9.90 | 10148 |
| 2022-04-07 | 55.40 | $9.90 | 912 |
| 2022-04-06 | 54.89 | $9.90 | 4964 |
| 2022-04-05 | 51.61 | $9.88 | 639 |
| 2022-04-04 | 50.83 | $9.88 | 28286 |
| 2022-04-01 | 50.83 | $9.88 | 14159 |
| 2022-03-31 | 50.83 | $9.88 | 63089 |
| 2022-03-30 | 53.05 | $9.89 | 1015 |
| 2022-03-29 | 53.05 | $9.89 | 15815 |
| 2022-03-28 | 53.05 | $9.89 | 56142 |
| 2022-03-25 | 51.23 | $9.88 | 6740 |
| 2022-03-24 | 53.15 | $9.89 | 45362 |
| 2022-03-23 | 46.36 | $9.86 | 2251 |
| 2022-03-22 | 45.27 | $9.85 | 23062 |
| 2022-03-21 | 53.48 | $9.89 | 298 |
| 2022-03-18 | 46.61 | $9.86 | 78348 |
| 2022-03-17 | 41.05 | $9.84 | 531 |
| 2022-03-16 | 43.17 | $9.85 | 4465 |
| 2022-03-15 | 43.17 | $9.85 | 499978 |
| 2022-03-14 | 45.29 | $9.86 | 348 |
| 2022-03-11 | 45.29 | $9.86 | 22350 |
| 2022-03-10 | 48.14 | $9.87 | 1828 |
| 2022-03-09 | 47.58 | $9.87 | 13745 |
| 2022-03-08 | 51.80 | $9.89 | 3397 |
| 2022-03-07 | 47.11 | $9.87 | 861 |
| 2022-03-04 | 57.81 | $9.91 | 5967 |
| 2022-03-03 | 52.70 | $9.89 | 63098 |
| 2022-03-02 | 49.82 | $9.88 | 1514 |
| 2022-03-01 | 52.88 | $9.89 | 22367 |
| 2022-02-28 | 52.88 | $9.89 | 53669 |
| 2022-02-25 | 50.12 | $9.88 | 4734 |
| 2022-02-24 | 53.08 | $9.89 | 9212 |
| 2022-02-23 | 56.23 | $9.90 | 22987 |
| 2022-02-22 | 53.61 | $9.89 | 7561 |
| 2022-02-18 | 53.61 | $9.89 | 103455 |
| 2022-02-17 | 56.67 | $9.90 | 18914 |
| 2022-02-16 | 54.19 | $9.89 | 10722 |
| 2022-02-15 | 54.19 | $9.89 | 60118 |
| 2022-02-14 | 54.19 | $9.89 | 7046 |
| 2022-02-11 | 54.19 | $9.89 | 14036 |
| 2022-02-10 | 54.19 | $9.89 | 2643 |
| 2022-02-09 | 54.19 | $9.89 | 18756 |
| 2022-02-08 | 54.19 | $9.89 | 629 |
| 2022-02-07 | 52.28 | $9.88 | 33652 |
| 2022-02-04 | 52.28 | $9.88 | 74851 |
| 2022-02-03 | 56.54 | $9.90 | 143919 |
| 2022-02-02 | 52.89 | $9.88 | 42237 |
| 2022-02-01 | 55.08 | $9.89 | 47688 |
| 2022-01-31 | 51.24 | $9.87 | 51456 |
| 2022-01-28 | 53.41 | $9.88 | 132838 |
| 2022-01-27 | 53.41 | $9.88 | 514 |
| 2022-01-26 | 53.41 | $9.88 | 2762 |
| 2022-01-25 | 53.41 | $9.88 | 313458 |
| 2022-01-24 | 53.41 | $9.88 | 44792 |
| 2022-01-21 | 51.83 | $9.87 | 99749 |
| 2022-01-20 | 51.04 | $9.87 | 122100 |
| 2022-01-19 | 57.28 | $9.90 | 335847 |
| 2022-01-18 | 54.24 | $9.88 | 160560 |
| 2022-01-14 | 52.65 | $9.87 | 2899 |
| 2022-01-13 | 54.45 | $9.88 | 873 |
| 2022-01-12 | 54.45 | $9.88 | 521 |
| 2022-01-11 | 53.00 | $9.87 | 31315 |
| 2022-01-10 | 52.27 | $9.87 | 7129 |
| 2022-01-07 | 51.57 | $9.86 | 3710 |
| 2022-01-06 | 53.06 | $9.87 | 5410 |
| 2022-01-05 | 51.73 | $9.86 | 652375 |
| 2022-01-04 | 56.28 | $9.89 | 232220 |
| 2022-01-03 | 55.03 | $9.88 | 118817 |
| 2021-12-31 | 58.20 | $9.90 | 25734 |
| 2021-12-30 | 54.46 | $9.87 | 65338 |
| 2021-12-29 | 53.20 | $9.86 | 32923 |
| 2021-12-28 | 53.14 | $9.86 | 138980 |
| 2021-12-27 | 54.57 | $9.87 | 182423 |
| 2021-12-23 | 53.38 | $9.86 | 1195 |
| 2021-12-22 | 54.75 | $9.87 | 1251 |
| 2021-12-21 | 55.42 | $9.88 | 2881 |
| 2021-12-20 | 56.08 | $9.88 | 27837 |
| 2021-12-17 | 55.07 | $9.87 | 235019 |
| 2021-12-16 | 55.07 | $9.87 | 27977 |
| 2021-12-15 | 56.23 | $9.88 | 137290 |
| 2021-12-14 | 55.33 | $9.87 | 22873 |
| 2021-12-13 | 56.44 | $9.88 | 124118 |
| 2021-12-10 | 56.44 | $9.88 | 125912 |
| 2021-12-09 | 58.54 | $9.90 | 28544 |
| 2021-12-08 | 58.54 | $9.90 | 143535 |
| 2021-12-07 | 59.55 | $9.91 | 99057 |
| 2021-12-06 | 55.96 | $9.86 | 253851 |
| 2021-12-03 | 63.44 | $9.93 | 984113 |
| 2021-12-02 | 63.44 | $9.93 | 462148 |
| 2021-12-01 | 65.71 | $9.95 | 336649 |
| 2021-11-30 | 65.71 | $9.95 | 3.3M |
| 2021-11-29 | 59.12 | $9.85 | 118701 |
| 2021-11-26 | 66.40 | $9.91 | 248341 |
| 2021-11-24 | 78.62 | $9.99 | 1.6M |
| 2021-11-23 | 54.97 | $9.75 | 31502 |
| 2021-11-22 | 54.97 | $9.75 | 10830 |
| 2021-11-19 | 50.90 | $9.73 | 1217 |
| 2021-11-18 | 50.88 | $9.73 | 2832 |
| 2021-11-17 | 58.01 | $9.76 | 22677 |
| 2021-11-16 | 56.04 | $9.75 | 71584 |
| 2021-11-15 | 56.07 | $9.75 | 20274 |
| 2021-11-12 | 49.74 | $9.72 | 14826 |
| 2021-11-11 | 49.74 | $9.72 | 405 |
| 2021-11-10 | 49.74 | $9.72 | 3317 |
| 2021-11-09 | 47.59 | $9.71 | 17305 |
| 2021-11-08 | 47.59 | $9.71 | 14684 |
| 2021-11-05 | 49.50 | $9.72 | 19614 |
| 2021-11-04 | 47.50 | $9.71 | 14636 |
| 2021-11-03 | 53.57 | $9.74 | 57177 |
| 2021-11-02 | 44.60 | $9.70 | 20126 |
| 2021-11-01 | 44.60 | $9.70 | 138674 |
| 2021-10-29 | 54.02 | $9.74 | 55431 |
| 2021-10-28 | 45.87 | $9.71 | 62693 |
| 2021-10-27 | 51.67 | $9.73 | 10321 |
| 2021-10-26 | 51.67 | $9.73 | 19608 |
| 2021-10-25 | 58.20 | $9.75 | 9405 |
| 2021-10-22 | 52.49 | $9.73 | 37 |
| 2021-10-21 | 52.49 | $9.73 | 3539 |
| 2021-10-20 | 56.00 | $9.74 | 12 |
| 2021-10-19 | 56.00 | $9.74 | 6292 |
| 2021-10-18 | 56.00 | $9.74 | 1678 |
| 2021-10-15 | 56.00 | $9.74 | 2593 |
| 2021-10-14 | 62.83 | $9.76 | 4 |
| 2021-10-13 | 62.83 | $9.76 | 352 |
| 2021-10-12 | 62.83 | $9.76 | 252 |
| 2021-10-11 | 62.83 | $9.76 | 135939 |
| 2021-10-08 | 62.83 | $9.76 | 57087 |
| 2021-10-07 | 65.95 | $9.77 | 5273 |
| 2021-10-06 | 62.41 | $9.75 | 2001 |
| 2021-10-05 | 62.41 | $9.75 | 64350 |
| 2021-10-04 | 68.87 | $9.77 | 160 |
| 2021-10-01 | 68.87 | $9.77 | 5778 |
| 2021-09-30 | 63.80 | $9.74 | 118231 |
| 2021-09-29 | 57.16 | $9.71 | 703 |
| 2021-09-28 | 58.52 | $9.71 | 15013 |
| 2021-09-27 | 57.56 | $9.71 | 2111 |
| 2021-09-24 | 60.90 | $9.72 | 3206 |
| 2021-09-23 | 58.62 | $9.71 | 26114 |
| 2021-09-22 | 58.62 | $9.71 | 5296 |
| 2021-09-21 | 53.75 | $9.69 | 679 |
| 2021-09-20 | 53.75 | $9.69 | 2109 |
| 2021-09-17 | 53.75 | $9.69 | 39680 |
| 2021-09-16 | 56.60 | $9.70 | 71445 |
| 2021-09-15 | 56.60 | $9.70 | 6038 |
| 2021-09-14 | 56.60 | $9.70 | 5510 |
| 2021-09-13 | 54.53 | $9.69 | 3703 |
| 2021-09-10 | 54.53 | $9.69 | 7299 |
| 2021-09-09 | 55.73 | $9.70 | 2923 |
| 2021-09-08 | 48.14 | $9.66 | 3 |
| 2021-09-07 | 48.14 | $9.66 | 2060 |
| 2021-09-03 | 50.37 | $9.67 | 314 |
| 2021-09-02 | 50.37 | $9.67 | 8045 |
| 2021-09-01 | 45.84 | $9.65 | 18550 |
| 2021-08-31 | 45.84 | $9.65 | 41786 |
| 2021-08-30 | 45.84 | $9.65 | 2456 |
| 2021-08-27 | 47.70 | $9.66 | 23639 |
| 2021-08-26 | 45.60 | $9.65 | 4702 |
| 2021-08-25 | 43.44 | $9.64 | 7002 |
| 2021-08-24 | 43.44 | $9.64 | 6739 |
| 2021-08-23 | 36.63 | $9.61 | 100 |
| 2021-08-20 | 38.08 | $9.62 | 2755 |
| 2021-08-19 | 41.19 | $9.64 | 16727 |
| 2021-08-18 | 48.73 | $9.68 | 2006 |
| 2021-08-17 | 46.40 | $9.67 | 519 |
| 2021-08-16 | 46.40 | $9.67 | 4527 |
| 2021-08-13 | 50.55 | $9.69 | 2204 |
| 2021-08-12 | 55.24 | $9.71 | 1632 |
| 2021-08-11 | 48.42 | $9.68 | 30 |
| 2021-08-10 | 48.42 | $9.68 | 1406 |
| 2021-08-09 | 48.42 | $9.68 | 1 |
| 2021-08-06 | 48.42 | $9.68 | 219 |
| 2021-08-05 | 52.79 | $9.70 | 3443 |
| 2021-08-04 | 55.15 | $9.71 | 8924 |
| 2021-08-03 | 53.16 | $9.70 | 170 |
| 2021-08-02 | 58.06 | $9.72 | 969 |
| 2021-07-30 | 51.71 | $9.69 | 13068 |
| 2021-07-29 | 51.71 | $9.69 | 3775 |
| 2021-07-28 | 44.08 | $9.66 | 1607 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-35.29
2024-01-11
Close Price
$5.38
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.69
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-01-11 | -35.29 | $5.38 | — |
| 2024-01-10 | -46.03 | $5.38 | — |
| 2024-01-09 | -63.51 | $5.38 | — |
| 2024-01-08 | -70.72 | $5.38 | — |
| 2024-01-05 | -73.57 | $5.38 | — |
| 2024-01-04 | -75.21 | $5.38 | — |
| 2024-01-03 | -75.21 | $5.38 | — |
| 2024-01-02 | -75.21 | $5.38 | — |
| 2023-12-29 | -75.21 | $5.38 | 53178 |
| 2023-12-28 | -77.68 | $5.15 | 23602 |
| 2023-12-27 | -81.65 | $4.78 | 41667 |
| 2023-12-26 | -92.06 | $3.81 | 45591 |
| 2023-12-22 | -84.05 | $5.01 | 15953 |
| 2023-12-21 | -86.33 | $4.81 | 13488 |
| 2023-12-20 | -90.43 | $4.45 | 9232 |
| 2023-12-19 | -87.70 | $4.69 | 12406 |
| 2023-12-18 | -86.45 | $4.80 | 20679 |
| 2023-12-15 | -84.51 | $4.97 | 25833 |
| 2023-12-14 | -93.28 | $4.20 | 36419 |
| 2023-12-13 | -88.38 | $4.63 | 50231 |
| 2023-12-12 | -89.38 | $5.07 | 106354 |
| 2023-12-11 | -88.89 | $7.35 | 19828 |
| 2023-12-08 | -49.08 | $10.00 | 5107 |
| 2023-12-07 | -25.46 | $11.15 | 89792 |
| 2023-12-06 | -31.42 | $10.86 | 22171 |
| 2023-12-05 | -46.37 | $9.59 | 16103 |
| 2023-12-04 | -86.79 | $8.03 | 17563 |
| 2023-12-01 | -71.77 | $8.71 | 1475 |
| 2023-11-30 | -91.40 | $7.98 | 11865 |
| 2023-11-29 | -82.06 | $8.91 | 8551 |
| 2023-11-28 | -77.58 | $9.20 | 6707 |
| 2023-11-27 | -100.00 | $9.42 | 11357 |
| 2023-11-24 | -71.43 | $10.83 | 5589 |
| 2023-11-22 | 0.00 | $10.84 | 10678 |
| 2023-11-21 | -0.58 | $10.80 | 7106 |
| 2023-11-20 | -5.26 | $10.79 | 25042 |
| 2023-11-17 | -2.63 | $10.80 | 10187 |
| 2023-11-16 | -11.11 | $10.77 | 956 |
| 2023-11-15 | 0.00 | $10.75 | 3593 |
| 2023-11-14 | -11.73 | $10.73 | — |
| 2023-11-13 | -11.73 | $10.73 | 1535 |
| 2023-11-10 | 0.00 | $10.75 | — |
| 2023-11-09 | 0.00 | $10.75 | — |
| 2023-11-08 | 0.00 | $10.75 | 1729 |
| 2023-11-07 | -6.23 | $10.73 | — |
| 2023-11-06 | -6.23 | $10.73 | 396 |
| 2023-11-03 | -7.79 | $10.73 | 1787 |
| 2023-11-02 | -18.69 | $10.71 | — |
| 2023-11-01 | -18.69 | $10.71 | 427 |
| 2023-10-31 | -49.84 | $10.66 | 429 |
| 2023-10-30 | -31.15 | $10.69 | — |
| 2023-10-27 | -35.19 | $10.69 | 6898 |
| 2023-10-26 | -23.46 | $10.71 | 847 |
| 2023-10-25 | -70.38 | $10.63 | — |
| 2023-10-24 | -70.38 | $10.63 | — |
| 2023-10-23 | -70.38 | $10.63 | — |
| 2023-10-20 | -70.38 | $10.63 | 261 |
| 2023-10-19 | -100.00 | $10.58 | 115 |
| 2023-10-18 | -35.71 | $10.70 | 3231 |
| 2023-10-17 | -50.00 | $10.68 | 126 |
| 2023-10-16 | -42.86 | $10.69 | 103 |
| 2023-10-13 | -28.57 | $10.71 | 1545 |
| 2023-10-12 | -7.14 | $10.74 | — |
| 2023-10-11 | -7.14 | $10.74 | — |
| 2023-10-10 | -7.14 | $10.74 | — |
| 2023-10-09 | -7.14 | $10.74 | 6620 |
| 2023-10-06 | -33.33 | $10.73 | — |
| 2023-10-05 | -33.33 | $10.73 | 820 |
| 2023-10-04 | -61.11 | $10.68 | — |
| 2023-10-03 | -61.11 | $10.68 | 1190 |
| 2023-10-02 | -38.89 | $10.72 | 2026 |
| 2023-09-29 | -66.67 | $10.67 | — |
| 2023-09-28 | -63.16 | $10.67 | 657 |
| 2023-09-27 | -94.74 | $10.61 | — |
| 2023-09-26 | -90.00 | $10.61 | 683 |
| 2023-09-25 | -80.00 | $10.63 | 171 |
| 2023-09-22 | -80.00 | $10.63 | 128 |
| 2023-09-21 | -85.00 | $10.62 | 152 |
| 2023-09-20 | -71.43 | $10.64 | — |
| 2023-09-19 | -71.43 | $10.64 | 100 |
| 2023-09-18 | -71.43 | $10.64 | — |
| 2023-09-15 | -71.43 | $10.64 | — |
| 2023-09-14 | -71.43 | $10.64 | — |
| 2023-09-13 | -71.43 | $10.64 | 351 |
| 2023-09-12 | -71.43 | $10.64 | — |
| 2023-09-11 | -71.43 | $10.64 | 1663 |
| 2023-09-08 | 0.00 | $10.72 | — |
| 2023-09-07 | 0.00 | $10.72 | 118 |
| 2023-09-06 | -70.00 | $10.61 | — |
| 2023-09-05 | -70.00 | $10.61 | — |
| 2023-09-01 | -70.00 | $10.61 | 112 |
| 2023-08-31 | -80.00 | $10.60 | — |
| 2023-08-30 | -78.43 | $10.60 | — |
| 2023-08-29 | -66.67 | $10.60 | 788 |
| 2023-08-28 | -66.67 | $10.60 | 2055 |
| 2023-08-25 | -49.96 | $10.62 | — |
| 2023-08-24 | -49.96 | $10.62 | 1827 |
| 2023-08-23 | -83.32 | $10.58 | — |
| 2023-08-22 | -83.32 | $10.58 | — |
| 2023-08-21 | -83.32 | $10.58 | — |
| 2023-08-18 | -83.32 | $10.58 | 170 |
| 2023-08-17 | -66.64 | $10.60 | — |
| 2023-08-16 | -66.53 | $10.60 | — |
| 2023-08-15 | -66.53 | $10.60 | 1004 |
| 2023-08-14 | -77.61 | $10.58 | — |
| 2023-08-11 | -77.61 | $10.58 | 101 |
| 2023-08-10 | -53.85 | $10.58 | — |
| 2023-08-09 | -46.67 | $10.58 | — |
| 2023-08-08 | -46.67 | $10.58 | — |
| 2023-08-07 | -46.67 | $10.58 | — |
| 2023-08-04 | -46.67 | $10.58 | — |
| 2023-08-03 | -46.67 | $10.58 | 5114 |
| 2023-08-02 | -60.00 | $10.56 | — |
| 2023-08-01 | -56.29 | $10.56 | — |
| 2023-07-31 | -40.91 | $10.56 | 263 |
| 2023-07-28 | -58.82 | $10.57 | — |
| 2023-07-27 | -58.82 | $10.57 | — |
| 2023-07-26 | -58.82 | $10.57 | 1220 |
| 2023-07-25 | -50.00 | $10.59 | 431 |
| 2023-07-24 | -47.22 | $10.60 | 1308 |
| 2023-07-21 | -47.22 | $10.60 | — |
| 2023-07-20 | -47.22 | $10.60 | 1307 |
| 2023-07-19 | -55.56 | $10.57 | 122 |
| 2023-07-18 | -52.81 | $10.58 | 328 |
| 2023-07-17 | -50.00 | $10.59 | 103 |
| 2023-07-14 | -50.00 | $10.59 | 7162 |
| 2023-07-13 | -69.44 | $10.52 | 34306 |
| 2023-07-12 | -55.56 | $10.57 | 3181 |
| 2023-07-11 | -45.83 | $10.61 | 8192 |
| 2023-07-10 | -52.78 | $10.58 | 256000 |
| 2023-07-07 | -75.00 | $10.50 | 3035 |
| 2023-07-06 | -75.00 | $10.50 | 3622 |
| 2023-07-05 | -75.00 | $10.50 | 1467 |
| 2023-07-03 | -78.14 | $10.49 | 5763 |
| 2023-06-30 | -58.33 | $10.56 | 4320 |
| 2023-06-29 | 0.00 | $10.70 | 1204 |
| 2023-06-28 | -70.83 | $10.48 | — |
| 2023-06-27 | -69.39 | $10.48 | 10974 |
| 2023-06-26 | -47.22 | $10.53 | 62188 |
| 2023-06-23 | -30.56 | $10.59 | 880 |
| 2023-06-22 | -27.78 | $10.60 | 8335 |
| 2023-06-21 | -27.78 | $10.60 | 4987 |
| 2023-06-20 | -27.78 | $10.60 | 3145 |
| 2023-06-16 | -13.89 | $10.65 | 26506 |
| 2023-06-15 | -27.78 | $10.60 | 14150 |
| 2023-06-14 | -55.56 | $10.50 | 15886 |
| 2023-06-13 | -63.89 | $10.47 | 3377 |
| 2023-06-12 | -63.89 | $10.47 | 321 |
| 2023-06-09 | -69.44 | $10.45 | — |
| 2023-06-08 | -69.44 | $10.45 | 1103 |
| 2023-06-07 | -77.78 | $10.42 | 37745 |
| 2023-06-06 | -75.00 | $10.43 | 8159 |
| 2023-06-05 | -75.00 | $10.43 | 11334 |
| 2023-06-02 | -75.00 | $10.43 | — |
| 2023-06-01 | -75.00 | $10.43 | 5700 |
| 2023-05-31 | -66.67 | $10.46 | 6630 |
| 2023-05-30 | -66.67 | $10.46 | 4594 |
| 2023-05-26 | -83.33 | $10.40 | 24715 |
| 2023-05-25 | -52.94 | $10.41 | 320 |
| 2023-05-24 | -17.65 | $10.47 | — |
| 2023-05-23 | -15.00 | $10.47 | 190247 |
| 2023-05-22 | 0.00 | $10.50 | 7003 |
| 2023-05-19 | -31.25 | $10.41 | 2112 |
| 2023-05-18 | -25.00 | $10.42 | — |
| 2023-05-17 | -24.94 | $10.42 | 2709 |
| 2023-05-16 | -43.75 | $10.39 | 221 |
| 2023-05-15 | -65.52 | $10.35 | — |
| 2023-05-12 | -65.52 | $10.35 | — |
| 2023-05-11 | -61.29 | $10.35 | 300 |
| 2023-05-10 | -61.29 | $10.35 | — |
| 2023-05-09 | -61.29 | $10.35 | 106 |
| 2023-05-08 | -38.71 | $10.39 | 304 |
| 2023-05-05 | 0.00 | $10.45 | — |
| 2023-05-04 | 0.00 | $10.45 | — |
| 2023-05-03 | 0.00 | $10.45 | 43225 |
| 2023-05-02 | -33.13 | $10.39 | — |
| 2023-05-01 | -33.00 | $10.39 | 619 |
| 2023-04-28 | -58.33 | $10.33 | 1037 |
| 2023-04-27 | 0.00 | $10.40 | 1211 |
| 2023-04-26 | -71.43 | $10.30 | — |
| 2023-04-25 | -71.43 | $10.30 | — |
| 2023-04-24 | -71.43 | $10.30 | 150 |
| 2023-04-21 | -71.43 | $10.30 | — |
| 2023-04-20 | -71.43 | $10.30 | 5275 |
| 2023-04-19 | 0.00 | $10.40 | 623 |
| 2023-04-18 | -64.26 | $10.31 | 821 |
| 2023-04-17 | 0.00 | $10.40 | 201 |
| 2023-04-14 | -77.94 | $10.29 | 100 |
| 2023-04-13 | -26.47 | $10.36 | — |
| 2023-04-12 | -26.47 | $10.36 | 2175 |
| 2023-04-11 | -33.82 | $10.35 | — |
| 2023-04-10 | -63.64 | $10.35 | 101 |
| 2023-04-06 | -84.85 | $10.28 | 23417 |
| 2023-04-05 | -72.73 | $10.32 | 9357 |
| 2023-04-04 | -72.73 | $10.32 | — |
| 2023-04-03 | -70.59 | $10.32 | 119 |
| 2023-03-31 | -64.71 | $10.34 | 1275 |
| 2023-03-30 | -86.18 | $10.27 | — |
| 2023-03-29 | -86.29 | $10.27 | 83432 |
| 2023-03-28 | -76.47 | $10.30 | 23192 |
| 2023-03-27 | -82.35 | $10.28 | 13942 |
| 2023-03-24 | -82.54 | $10.33 | 850 |
| 2023-03-23 | -87.50 | $10.29 | — |
| 2023-03-22 | -87.50 | $10.29 | — |
| 2023-03-21 | -87.50 | $10.29 | 7770 |
| 2023-03-20 | -78.13 | $10.35 | 202 |
| 2023-03-17 | -87.69 | $10.28 | 124974 |
| 2023-03-16 | -89.23 | $10.27 | 2017 |
| 2023-03-15 | -70.77 | $10.39 | — |
| 2023-03-14 | -70.77 | $10.39 | — |
| 2023-03-13 | -70.77 | $10.39 | 2853 |
| 2023-03-10 | -93.85 | $10.24 | 846 |
| 2023-03-09 | -93.85 | $10.24 | 112 |
| 2023-03-08 | -70.77 | $10.39 | 1140 |
| 2023-03-07 | -96.92 | $10.22 | 1 |
| 2023-03-06 | -96.92 | $10.22 | 10 |
| 2023-03-03 | -96.92 | $10.22 | 1 |
| 2023-03-02 | -96.92 | $10.22 | 2168 |
| 2023-03-01 | -84.62 | $10.30 | 3 |
| 2023-02-28 | -84.62 | $10.30 | — |
| 2023-02-24 | -84.60 | $10.30 | 26416 |
| 2023-02-23 | -92.31 | $10.21 | — |
| 2023-02-22 | -92.31 | $10.21 | 4 |
| 2023-02-21 | -92.31 | $10.21 | 3 |
| 2023-02-17 | -92.31 | $10.21 | 23 |
| 2023-02-16 | -92.31 | $10.21 | 2407 |
| 2023-02-15 | -81.82 | $10.24 | — |
| 2023-02-14 | -81.82 | $10.24 | — |
| 2023-02-13 | -64.29 | $10.24 | — |
| 2023-02-10 | -64.29 | $10.24 | — |
| 2023-02-09 | -64.29 | $10.24 | — |
| 2023-02-08 | -47.37 | $10.24 | — |
| 2023-02-07 | -47.37 | $10.24 | 418 |
| 2023-02-06 | -31.58 | $10.27 | 2980 |
| 2023-02-03 | -19.23 | $10.28 | — |
| 2023-02-02 | -19.23 | $10.28 | 318 |
| 2023-02-01 | 0.00 | $10.27 | 97 |
| 2023-01-31 | 0.00 | $10.27 | 320 |
| 2023-01-30 | -0.15 | $10.27 | 20 |
| 2023-01-27 | -0.11 | $10.27 | 4469 |
| 2023-01-26 | -7.41 | $10.25 | 6437 |
| 2023-01-25 | -18.52 | $10.22 | 6 |
| 2023-01-24 | -18.52 | $10.22 | — |
| 2023-01-23 | -18.52 | $10.22 | 559 |
| 2023-01-20 | -38.89 | $10.22 | 110 |
| 2023-01-19 | -74.48 | $10.22 | 5688 |
| 2023-01-18 | -69.38 | $10.27 | 2863 |
| 2023-01-17 | -74.51 | $10.19 | 1 |
| 2023-01-13 | -72.38 | $10.19 | — |
| 2023-01-12 | -69.09 | $10.19 | 199 |
| 2023-01-11 | -69.09 | $10.19 | 14513 |
| 2023-01-10 | -63.85 | $10.24 | 1591 |
| 2023-01-09 | -66.66 | $10.19 | 9739 |
| 2023-01-06 | -74.56 | $10.10 | 4193 |
| 2023-01-05 | -71.05 | $10.14 | 109545 |
| 2023-01-04 | -71.05 | $10.14 | 808 |
| 2023-01-03 | -71.05 | $10.14 | 325 |
| 2022-12-30 | -73.68 | $10.11 | 2375 |
| 2022-12-29 | -73.25 | $10.12 | 9905 |
| 2022-12-28 | -70.18 | $10.15 | 301 |
| 2022-12-27 | -72.81 | $10.12 | 619 |
| 2022-12-23 | -73.25 | $10.12 | 57 |
| 2022-12-22 | -73.25 | $10.12 | 18494 |
| 2022-12-21 | -71.93 | $10.13 | 685542 |
| 2022-12-20 | -71.93 | $10.13 | 424264 |
| 2022-12-19 | -52.17 | $10.03 | 2636 |
| 2022-12-16 | -73.91 | $9.93 | 201 |
| 2022-12-15 | -73.91 | $9.93 | 38361 |
| 2022-12-14 | -75.00 | $9.87 | 1609 |
| 2022-12-13 | -75.00 | $9.87 | 355 |
| 2022-12-12 | -88.33 | $9.84 | 153 |
| 2022-12-09 | -100.00 | $9.81 | 128 |
| 2022-12-08 | -20.00 | $10.03 | 88222 |
| 2022-12-07 | -18.30 | $10.03 | 22803 |
| 2022-12-06 | -20.00 | $10.03 | 53603 |
| 2022-12-05 | 0.00 | $10.04 | 122242 |
| 2022-12-02 | -5.88 | $10.03 | 335281 |
| 2022-12-01 | 0.00 | $10.03 | 22055 |
| 2022-11-30 | 0.00 | $10.03 | 9524 |
| 2022-11-29 | 0.00 | $10.02 | 5329 |
| 2022-11-28 | 0.00 | $10.01 | 6919 |
| 2022-11-25 | 0.00 | $10.01 | 1399 |
| 2022-11-23 | -16.67 | $10.00 | 64399 |
| 2022-11-22 | -7.35 | $10.01 | 60056 |
| 2022-11-21 | 0.00 | $10.00 | 1.1M |
| 2022-11-18 | 0.00 | $10.00 | 1506 |
| 2022-11-17 | -12.50 | $9.99 | 76195 |
| 2022-11-16 | 0.00 | $9.99 | 876728 |
| 2022-11-15 | -18.75 | $9.98 | 103415 |
| 2022-11-14 | -47.06 | $9.95 | 31300 |
| 2022-11-11 | -44.44 | $9.95 | 258275 |
| 2022-11-10 | -10.00 | $9.98 | 1975 |
| 2022-11-09 | -18.18 | $9.97 | 27721 |
| 2022-11-08 | -18.18 | $9.97 | 28125 |
| 2022-11-07 | -18.18 | $9.97 | 27297 |
| 2022-11-04 | -9.09 | $9.98 | 83901 |
| 2022-11-03 | -11.11 | $9.96 | 27151 |
| 2022-11-02 | 0.00 | $9.97 | 50900 |
| 2022-11-01 | -22.22 | $9.95 | 64175 |
| 2022-10-31 | -11.11 | $9.96 | 77909 |
| 2022-10-28 | -11.11 | $9.96 | 139217 |
| 2022-10-27 | -12.50 | $9.95 | 82561 |
| 2022-10-26 | 0.00 | $9.96 | 626330 |
| 2022-10-25 | -9.44 | $9.95 | 664265 |
| 2022-10-24 | -12.50 | $9.94 | 311254 |
| 2022-10-21 | -11.00 | $9.93 | 171663 |
| 2022-10-20 | -12.50 | $9.93 | 186913 |
| 2022-10-19 | -25.00 | $9.92 | 145184 |
| 2022-10-18 | -31.25 | $9.92 | 9377 |
| 2022-10-17 | -50.00 | $9.90 | 3813 |
| 2022-10-14 | -16.71 | $9.92 | 507 |
| 2022-10-13 | -71.43 | $9.88 | 11603 |
| 2022-10-12 | -28.57 | $9.91 | 19234 |
| 2022-10-11 | -42.86 | $9.90 | 6588 |
| 2022-10-10 | -14.29 | $9.92 | 1702 |
| 2022-10-07 | -35.71 | $9.91 | 17453 |
| 2022-10-06 | -42.86 | $9.90 | 2957 |
| 2022-10-05 | -28.57 | $9.91 | 2486 |
| 2022-10-04 | -28.57 | $9.91 | 20851 |
| 2022-10-03 | -28.57 | $9.91 | 42249 |
| 2022-09-30 | -57.14 | $9.89 | 137515 |
| 2022-09-29 | -43.29 | $9.90 | 813 |
| 2022-09-28 | -71.43 | $9.88 | 333039 |
| 2022-09-27 | -42.86 | $9.90 | 3705 |
| 2022-09-26 | -66.67 | $9.87 | 237370 |
| 2022-09-23 | -100.00 | $9.86 | 12742 |
| 2022-09-22 | -50.00 | $9.87 | 72376 |
| 2022-09-21 | -100.00 | $9.86 | 143850 |
| 2022-09-20 | -100.00 | $9.86 | 994 |
| 2022-09-19 | -100.00 | $9.86 | 401 |
| 2022-09-16 | -100.00 | $9.86 | 4553 |
| 2022-09-15 | -100.00 | $9.86 | 9214 |
| 2022-09-14 | -100.00 | $9.86 | 10205 |
| 2022-09-13 | -100.00 | $9.86 | 603336 |
| 2022-09-12 | -100.00 | $9.86 | 3679 |
| 2022-09-09 | -83.33 | $9.87 | 7550 |
| 2022-09-08 | -100.00 | $9.86 | 142 |
| 2022-09-07 | -72.00 | $9.87 | 10102 |
| 2022-09-06 | -83.33 | $9.87 | 102848 |
| 2022-09-02 | -66.67 | $9.87 | 17901 |
| 2022-09-01 | -83.33 | $9.87 | 352318 |
| 2022-08-31 | -33.33 | $9.88 | 302 |
| 2022-08-30 | -100.00 | $9.86 | 3001 |
| 2022-08-29 | -99.67 | $9.86 | 6229 |
| 2022-08-26 | -100.00 | $9.86 | — |
| 2022-08-25 | -100.00 | $9.86 | 10075 |
| 2022-08-24 | -66.67 | $9.87 | 2403 |
| 2022-08-23 | -45.50 | $9.88 | — |
| 2022-08-22 | -36.47 | $9.88 | 113 |
| 2022-08-19 | -36.40 | $9.88 | 5 |
| 2022-08-18 | -36.40 | $9.88 | 6236 |
| 2022-08-17 | -33.33 | $9.88 | 504952 |
| 2022-08-16 | -33.33 | $9.88 | 1.5M |
| 2022-08-15 | -33.33 | $9.88 | 1058 |
| 2022-08-12 | -33.33 | $9.88 | 1 |
| 2022-08-11 | -28.57 | $9.88 | 693 |
| 2022-08-10 | -42.86 | $9.87 | 210 |
| 2022-08-09 | -50.00 | $9.87 | 26993 |
| 2022-08-08 | -57.14 | $9.86 | 4552 |
| 2022-08-05 | -50.00 | $9.86 | 21 |
| 2022-08-04 | -50.00 | $9.86 | — |
| 2022-08-03 | -50.00 | $9.86 | — |
| 2022-08-02 | -50.00 | $9.86 | 936179 |
| 2022-08-01 | -37.50 | $9.87 | 8239 |
| 2022-07-29 | -50.00 | $9.86 | 6195 |
| 2022-07-28 | -50.00 | $9.86 | 10003 |
| 2022-07-27 | -50.00 | $9.86 | 7491 |
| 2022-07-26 | -39.68 | $9.85 | 252 |
| 2022-07-25 | -39.88 | $9.85 | 1296 |
| 2022-07-22 | -27.75 | $9.85 | 1458 |
| 2022-07-21 | -20.00 | $9.84 | 102185 |
| 2022-07-20 | 0.00 | $9.85 | 372458 |
| 2022-07-19 | -20.00 | $9.84 | 3316 |
| 2022-07-18 | -20.00 | $9.84 | 973 |
| 2022-07-15 | -25.00 | $9.83 | 127 |
| 2022-07-14 | -25.00 | $9.83 | 36120 |
| 2022-07-13 | 0.00 | $9.84 | 160 |
| 2022-07-12 | -11.11 | $9.84 | 105 |
| 2022-07-11 | -55.56 | $9.82 | 187 |
| 2022-07-08 | -60.00 | $9.82 | 1014 |
| 2022-07-07 | -60.00 | $9.82 | 30 |
| 2022-07-06 | -60.00 | $9.82 | 13567 |
| 2022-07-05 | -40.00 | $9.83 | 336192 |
| 2022-07-01 | -20.00 | $9.84 | — |
| 2022-06-30 | -20.00 | $9.84 | 112741 |
| 2022-06-29 | -57.43 | $9.83 | 12 |
| 2022-06-28 | -62.75 | $9.83 | 12329 |
| 2022-06-27 | -62.50 | $9.83 | 452 |
| 2022-06-24 | -75.00 | $9.82 | 137128 |
| 2022-06-23 | -87.50 | $9.81 | 103100 |
| 2022-06-22 | -75.00 | $9.82 | 8999 |
| 2022-06-21 | -74.88 | $9.82 | 1314 |
| 2022-06-17 | -75.00 | $9.82 | 14537 |
| 2022-06-16 | -74.38 | $9.82 | 990 |
| 2022-06-15 | -72.00 | $9.82 | 2176 |
| 2022-06-14 | -75.00 | $9.82 | 65976 |
| 2022-06-13 | -43.75 | $9.85 | 2978 |
| 2022-06-10 | -43.75 | $9.85 | 2371 |
| 2022-06-09 | -70.38 | $9.83 | 548523 |
| 2022-06-08 | -64.46 | $9.83 | 154 |
| 2022-06-07 | -64.46 | $9.83 | 9889 |
| 2022-06-06 | -44.44 | $9.85 | 4844 |
| 2022-06-03 | -60.00 | $9.84 | 25175 |
| 2022-06-02 | -100.00 | $9.80 | 1.1M |
| 2022-06-01 | -87.50 | $9.83 | 40480 |
| 2022-05-31 | -43.75 | $9.87 | 90457 |
| 2022-05-27 | -50.00 | $9.86 | 102 |
| 2022-05-26 | -87.50 | $9.83 | 125593 |
| 2022-05-25 | -77.78 | $9.84 | 21519 |
| 2022-05-24 | -88.89 | $9.83 | 18133 |
| 2022-05-23 | -88.89 | $9.83 | 19124 |
| 2022-05-20 | -88.89 | $9.83 | 10188 |
| 2022-05-19 | -77.78 | $9.84 | 11142 |
| 2022-05-18 | -87.50 | $9.84 | 25540 |
| 2022-05-17 | -87.50 | $9.84 | 30450 |
| 2022-05-16 | -100.00 | $9.84 | 1637 |
| 2022-05-13 | -42.86 | $9.88 | 2016 |
| 2022-05-12 | -100.00 | $9.84 | 63579 |
| 2022-05-11 | -100.00 | $9.84 | 33706 |
| 2022-05-10 | -57.14 | $9.87 | 99858 |
| 2022-05-09 | -57.14 | $9.87 | 26243 |
| 2022-05-06 | -14.29 | $9.90 | 2110 |
| 2022-05-05 | -28.57 | $9.89 | 1269 |
| 2022-05-04 | -42.86 | $9.88 | 1990 |
| 2022-05-03 | -40.00 | $9.88 | 58906 |
| 2022-05-02 | -28.57 | $9.89 | 1368 |
| 2022-04-29 | -57.14 | $9.87 | 75392 |
| 2022-04-28 | -28.57 | $9.89 | 134857 |
| 2022-04-27 | -16.67 | $9.89 | 686105 |
| 2022-04-26 | -16.67 | $9.89 | 81430 |
| 2022-04-25 | 0.00 | $9.90 | 17503 |
| 2022-04-22 | -16.67 | $9.89 | 9991 |
| 2022-04-21 | -10.00 | $9.90 | 22006 |
| 2022-04-20 | -10.00 | $9.90 | 34920 |
| 2022-04-19 | -16.84 | $9.89 | 838 |
| 2022-04-18 | -17.01 | $9.89 | 369 |
| 2022-04-14 | -16.50 | $9.89 | 47975 |
| 2022-04-13 | 0.00 | $9.90 | 1647 |
| 2022-04-12 | -12.33 | $9.89 | 2296 |
| 2022-04-11 | 0.00 | $9.90 | 1570 |
| 2022-04-08 | 0.00 | $9.90 | 10148 |
| 2022-04-07 | 0.00 | $9.90 | 912 |
| 2022-04-06 | -3.29 | $9.90 | 4964 |
| 2022-04-05 | -40.78 | $9.88 | 639 |
| 2022-04-04 | -44.44 | $9.88 | 28286 |
| 2022-04-01 | -44.44 | $9.88 | 14159 |
| 2022-03-31 | -44.44 | $9.88 | 63089 |
| 2022-03-30 | -33.33 | $9.89 | 1015 |
| 2022-03-29 | -33.33 | $9.89 | 15815 |
| 2022-03-28 | -40.00 | $9.89 | 56142 |
| 2022-03-25 | -50.00 | $9.88 | 6740 |
| 2022-03-24 | -40.20 | $9.89 | 45362 |
| 2022-03-23 | -75.00 | $9.86 | 2251 |
| 2022-03-22 | -80.00 | $9.85 | 23062 |
| 2022-03-21 | -40.00 | $9.89 | 298 |
| 2022-03-18 | -69.90 | $9.86 | 78348 |
| 2022-03-17 | -81.82 | $9.84 | 531 |
| 2022-03-16 | -72.73 | $9.85 | 4465 |
| 2022-03-15 | -72.73 | $9.85 | 499978 |
| 2022-03-14 | -63.64 | $9.86 | 348 |
| 2022-03-11 | -63.64 | $9.86 | 22350 |
| 2022-03-10 | -51.45 | $9.87 | 1828 |
| 2022-03-09 | -53.64 | $9.87 | 13745 |
| 2022-03-08 | -36.36 | $9.89 | 3397 |
| 2022-03-07 | -54.55 | $9.87 | 861 |
| 2022-03-04 | -18.18 | $9.91 | 5967 |
| 2022-03-03 | -36.36 | $9.89 | 63098 |
| 2022-03-02 | -45.45 | $9.88 | 1514 |
| 2022-03-01 | -36.36 | $9.89 | 22367 |
| 2022-02-28 | -22.22 | $9.89 | 53669 |
| 2022-02-25 | -33.33 | $9.88 | 4734 |
| 2022-02-24 | -22.22 | $9.89 | 9212 |
| 2022-02-23 | -11.11 | $9.90 | 22987 |
| 2022-02-22 | -22.22 | $9.89 | 7561 |
| 2022-02-18 | -22.22 | $9.89 | 103455 |
| 2022-02-17 | -11.11 | $9.90 | 18914 |
| 2022-02-16 | -28.57 | $9.89 | 10722 |
| 2022-02-15 | -28.57 | $9.89 | 60118 |
| 2022-02-14 | -28.57 | $9.89 | 7046 |
| 2022-02-11 | -28.57 | $9.89 | 14036 |
| 2022-02-10 | -28.57 | $9.89 | 2643 |
| 2022-02-09 | -28.57 | $9.89 | 18756 |
| 2022-02-08 | -28.57 | $9.89 | 629 |
| 2022-02-07 | -42.86 | $9.88 | 33652 |
| 2022-02-04 | -42.86 | $9.88 | 74851 |
| 2022-02-03 | -14.29 | $9.90 | 143919 |
| 2022-02-02 | -42.86 | $9.88 | 42237 |
| 2022-02-01 | -28.57 | $9.89 | 47688 |
| 2022-01-31 | -57.14 | $9.87 | 51456 |
| 2022-01-28 | -42.86 | $9.88 | 132838 |
| 2022-01-27 | -42.86 | $9.88 | 514 |
| 2022-01-26 | -42.86 | $9.88 | 2762 |
| 2022-01-25 | -42.86 | $9.88 | 313458 |
| 2022-01-24 | -60.00 | $9.88 | 44792 |
| 2022-01-21 | -80.00 | $9.87 | 99749 |
| 2022-01-20 | -71.89 | $9.87 | 122100 |
| 2022-01-19 | -15.97 | $9.90 | 335847 |
| 2022-01-18 | -37.50 | $9.88 | 160560 |
| 2022-01-14 | -44.44 | $9.87 | 2899 |
| 2022-01-13 | -33.33 | $9.88 | 873 |
| 2022-01-12 | -33.33 | $9.88 | 521 |
| 2022-01-11 | -44.44 | $9.87 | 31315 |
| 2022-01-10 | -50.00 | $9.87 | 7129 |
| 2022-01-07 | -55.56 | $9.86 | 3710 |
| 2022-01-06 | -50.00 | $9.87 | 5410 |
| 2022-01-05 | -63.64 | $9.86 | 652375 |
| 2022-01-04 | -36.36 | $9.89 | 232220 |
| 2022-01-03 | -45.45 | $9.88 | 118817 |
| 2021-12-31 | -33.33 | $9.90 | 25734 |
| 2021-12-30 | -64.29 | $9.87 | 65338 |
| 2021-12-29 | -73.00 | $9.86 | 32923 |
| 2021-12-28 | -76.39 | $9.86 | 138980 |
| 2021-12-27 | -70.48 | $9.87 | 182423 |
| 2021-12-23 | -76.39 | $9.86 | 1195 |
| 2021-12-22 | -71.15 | $9.87 | 1251 |
| 2021-12-21 | -70.19 | $9.88 | 2881 |
| 2021-12-20 | -69.23 | $9.88 | 27837 |
| 2021-12-17 | -71.15 | $9.87 | 235019 |
| 2021-12-16 | -71.15 | $9.87 | 27977 |
| 2021-12-15 | -69.23 | $9.88 | 137290 |
| 2021-12-14 | -71.15 | $9.87 | 22873 |
| 2021-12-13 | -69.23 | $9.88 | 124118 |
| 2021-12-10 | -69.23 | $9.88 | 125912 |
| 2021-12-09 | -65.38 | $9.90 | 28544 |
| 2021-12-08 | -64.15 | $9.90 | 143535 |
| 2021-12-07 | -62.26 | $9.91 | 99057 |
| 2021-12-06 | -71.70 | $9.86 | 253851 |
| 2021-12-03 | -58.49 | $9.93 | 984113 |
| 2021-12-02 | -58.49 | $9.93 | 462148 |
| 2021-12-01 | -53.70 | $9.95 | 336649 |
| 2021-11-30 | -52.73 | $9.95 | 3.3M |
| 2021-11-29 | -70.91 | $9.85 | 118701 |
| 2021-11-26 | -59.98 | $9.91 | 248341 |
| 2021-11-24 | -45.45 | $9.99 | 1.6M |
| 2021-11-23 | -17.24 | $9.75 | 31502 |
| 2021-11-22 | -20.32 | $9.75 | 10830 |
| 2021-11-19 | -49.88 | $9.73 | 1217 |
| 2021-11-18 | -50.00 | $9.73 | 2832 |
| 2021-11-17 | -12.50 | $9.76 | 22677 |
| 2021-11-16 | -25.13 | $9.75 | 71584 |
| 2021-11-15 | -25.00 | $9.75 | 20274 |
| 2021-11-12 | -62.50 | $9.72 | 14826 |
| 2021-11-11 | -62.50 | $9.72 | 405 |
| 2021-11-10 | -62.50 | $9.72 | 3317 |
| 2021-11-09 | -75.00 | $9.71 | 17305 |
| 2021-11-08 | -75.00 | $9.71 | 14684 |
| 2021-11-05 | -62.50 | $9.72 | 19614 |
| 2021-11-04 | -75.00 | $9.71 | 14636 |
| 2021-11-03 | -37.50 | $9.74 | 57177 |
| 2021-11-02 | -87.50 | $9.70 | 20126 |
| 2021-11-01 | -100.00 | $9.70 | 138674 |
| 2021-10-29 | -42.86 | $9.74 | 55431 |
| 2021-10-28 | -100.00 | $9.71 | 62693 |
| 2021-10-27 | -66.67 | $9.73 | 10321 |
| 2021-10-26 | -66.67 | $9.73 | 19608 |
| 2021-10-25 | -33.83 | $9.75 | 9405 |
| 2021-10-22 | -57.14 | $9.73 | 37 |
| 2021-10-21 | -50.00 | $9.73 | 3539 |
| 2021-10-20 | -33.33 | $9.74 | 12 |
| 2021-10-19 | -33.33 | $9.74 | 6292 |
| 2021-10-18 | -33.33 | $9.74 | 1678 |
| 2021-10-15 | -30.00 | $9.74 | 2593 |
| 2021-10-14 | -10.00 | $9.76 | 4 |
| 2021-10-13 | -10.00 | $9.76 | 352 |
| 2021-10-12 | -10.00 | $9.76 | 252 |
| 2021-10-11 | -10.00 | $9.76 | 135939 |
| 2021-10-08 | -10.00 | $9.76 | 57087 |
| 2021-10-07 | 0.00 | $9.77 | 5273 |
| 2021-10-06 | -20.00 | $9.75 | 2001 |
| 2021-10-05 | -18.18 | $9.75 | 64350 |
| 2021-10-04 | 0.00 | $9.77 | 160 |
| 2021-10-01 | 0.00 | $9.77 | 5778 |
| 2021-09-30 | -10.00 | $9.74 | 118231 |
| 2021-09-29 | -20.00 | $9.71 | 703 |
| 2021-09-28 | -16.00 | $9.71 | 15013 |
| 2021-09-27 | -20.00 | $9.71 | 2111 |
| 2021-09-24 | 0.00 | $9.72 | 3206 |
| 2021-09-23 | -9.65 | $9.71 | 26114 |
| 2021-09-22 | -9.65 | $9.71 | 5296 |
| 2021-09-21 | -28.96 | $9.69 | 679 |
| 2021-09-20 | -27.27 | $9.69 | 2109 |
| 2021-09-17 | -27.27 | $9.69 | 39680 |
| 2021-09-16 | -10.00 | $9.70 | 71445 |
| 2021-09-15 | -10.00 | $9.70 | 6038 |
| 2021-09-14 | -10.00 | $9.70 | 5510 |
| 2021-09-13 | -20.00 | $9.69 | 3703 |
| 2021-09-10 | -20.00 | $9.69 | 7299 |
| 2021-09-09 | -15.00 | $9.70 | 2923 |
| 2021-09-08 | -50.00 | $9.66 | 3 |
| 2021-09-07 | -50.00 | $9.66 | 2060 |
| 2021-09-03 | -40.00 | $9.67 | 314 |
| 2021-09-02 | -40.00 | $9.67 | 8045 |
| 2021-09-01 | -60.00 | $9.65 | 18550 |
| 2021-08-31 | -60.00 | $9.65 | 41786 |
| 2021-08-30 | -60.00 | $9.65 | 2456 |
| 2021-08-27 | -54.55 | $9.66 | 23639 |
| 2021-08-26 | -63.64 | $9.65 | 4702 |
| 2021-08-25 | -72.73 | $9.64 | 7002 |
| 2021-08-24 | -72.73 | $9.64 | 6739 |
| 2021-08-23 | -100.00 | $9.61 | 100 |
| 2021-08-20 | -100.00 | $9.62 | 2755 |
| 2021-08-19 | -100.00 | $9.64 | 16727 |
| 2021-08-18 | -57.14 | $9.68 | 2006 |
| 2021-08-17 | -71.43 | $9.67 | 519 |
| 2021-08-16 | -50.00 | $9.67 | 4527 |
| 2021-08-13 | -30.00 | $9.69 | 2204 |
| 2021-08-12 | -10.00 | $9.71 | 1632 |
| 2021-08-11 | -40.00 | $9.68 | 30 |
| 2021-08-10 | -40.00 | $9.68 | 1406 |
| 2021-08-09 | -40.00 | $9.68 | 1 |
| 2021-08-06 | -40.00 | $9.68 | 219 |
| 2021-08-05 | -20.00 | $9.70 | 3443 |
| 2021-08-04 | -10.00 | $9.71 | 8924 |
| 2021-08-03 | -20.00 | $9.70 | 170 |
| 2021-08-02 | 0.00 | $9.72 | 969 |
| 2021-07-30 | -12.50 | $9.69 | 13068 |
| 2021-07-29 | -12.50 | $9.69 | 3775 |
| 2021-07-28 | -50.00 | $9.66 | 1607 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
29.15
2024-01-11
Close Price
$5.38
Average Directional Index - Detailed Analysis
Minimum
8.83
Average
40.51
Maximum
83.33
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-01-11 | 29.15 | $5.38 | — |
| 2024-01-10 | 29.56 | $5.38 | — |
| 2024-01-09 | 29.99 | $5.38 | — |
| 2024-01-08 | 30.43 | $5.38 | — |
| 2024-01-05 | 30.91 | $5.38 | — |
| 2024-01-04 | 31.40 | $5.38 | — |
| 2024-01-03 | 31.93 | $5.38 | — |
| 2024-01-02 | 32.48 | $5.38 | — |
| 2023-12-29 | 33.06 | $5.38 | 53178 |
| 2023-12-28 | 33.67 | $5.15 | 23602 |
| 2023-12-27 | 33.36 | $4.78 | 41667 |
| 2023-12-26 | 32.73 | $3.81 | 45591 |
| 2023-12-22 | 32.07 | $5.01 | 15953 |
| 2023-12-21 | 31.84 | $4.81 | 13488 |
| 2023-12-20 | 31.41 | $4.45 | 9232 |
| 2023-12-19 | 30.93 | $4.69 | 12406 |
| 2023-12-18 | 30.51 | $4.80 | 20679 |
| 2023-12-15 | 30.06 | $4.97 | 25833 |
| 2023-12-14 | 29.22 | $4.20 | 36419 |
| 2023-12-13 | 28.14 | $4.63 | 50231 |
| 2023-12-12 | 27.01 | $5.07 | 106354 |
| 2023-12-11 | 25.95 | $7.35 | 19828 |
| 2023-12-08 | 25.59 | $10.00 | 5107 |
| 2023-12-07 | 26.89 | $11.15 | 89792 |
| 2023-12-06 | 28.27 | $10.86 | 22171 |
| 2023-12-05 | 28.57 | $9.59 | 16103 |
| 2023-12-04 | 29.76 | $8.03 | 17563 |
| 2023-12-01 | 30.26 | $8.71 | 1475 |
| 2023-11-30 | 28.45 | $7.98 | 11865 |
| 2023-11-29 | 26.54 | $8.91 | 8551 |
| 2023-11-28 | 24.98 | $9.20 | 6707 |
| 2023-11-27 | 23.50 | $9.42 | 11357 |
| 2023-11-24 | 22.91 | $10.83 | 5589 |
| 2023-11-22 | 20.39 | $10.84 | 10678 |
| 2023-11-21 | 19.92 | $10.80 | 7106 |
| 2023-11-20 | 19.83 | $10.79 | 25042 |
| 2023-11-17 | 19.75 | $10.80 | 10187 |
| 2023-11-16 | 19.58 | $10.77 | 956 |
| 2023-11-15 | 19.51 | $10.75 | 3593 |
| 2023-11-14 | 19.86 | $10.73 | — |
| 2023-11-13 | 20.47 | $10.73 | 1535 |
| 2023-11-10 | 21.12 | $10.75 | — |
| 2023-11-09 | 21.51 | $10.75 | — |
| 2023-11-08 | 21.93 | $10.75 | 1729 |
| 2023-11-07 | 22.37 | $10.73 | — |
| 2023-11-06 | 23.03 | $10.73 | 396 |
| 2023-11-03 | 23.73 | $10.73 | 1787 |
| 2023-11-02 | 24.49 | $10.71 | — |
| 2023-11-01 | 25.45 | $10.71 | 427 |
| 2023-10-31 | 26.47 | $10.66 | 429 |
| 2023-10-30 | 27.81 | $10.69 | — |
| 2023-10-27 | 29.02 | $10.69 | 6898 |
| 2023-10-26 | 30.30 | $10.71 | 847 |
| 2023-10-25 | 30.63 | $10.63 | — |
| 2023-10-24 | 31.71 | $10.63 | — |
| 2023-10-23 | 32.85 | $10.63 | — |
| 2023-10-20 | 34.05 | $10.63 | 261 |
| 2023-10-19 | 35.32 | $10.58 | 115 |
| 2023-10-18 | 37.14 | $10.70 | 3231 |
| 2023-10-17 | 37.41 | $10.68 | 126 |
| 2023-10-16 | 38.19 | $10.69 | 103 |
| 2023-10-13 | 38.84 | $10.71 | 1545 |
| 2023-10-12 | 39.35 | $10.74 | — |
| 2023-10-11 | 39.10 | $10.74 | — |
| 2023-10-10 | 38.85 | $10.74 | — |
| 2023-10-09 | 38.58 | $10.74 | 6620 |
| 2023-10-06 | 38.29 | $10.73 | — |
| 2023-10-05 | 37.01 | $10.73 | 820 |
| 2023-10-04 | 35.65 | $10.68 | — |
| 2023-10-03 | 34.48 | $10.68 | 1190 |
| 2023-10-02 | 33.25 | $10.72 | 2026 |
| 2023-09-29 | 31.96 | $10.67 | — |
| 2023-09-28 | 31.10 | $10.67 | 657 |
| 2023-09-27 | 30.19 | $10.61 | — |
| 2023-09-26 | 29.73 | $10.61 | 683 |
| 2023-09-25 | 29.24 | $10.63 | 171 |
| 2023-09-22 | 29.34 | $10.63 | 128 |
| 2023-09-21 | 29.45 | $10.62 | 152 |
| 2023-09-20 | 29.68 | $10.64 | — |
| 2023-09-19 | 29.53 | $10.64 | 100 |
| 2023-09-18 | 29.36 | $10.64 | — |
| 2023-09-15 | 29.19 | $10.64 | — |
| 2023-09-14 | 29.01 | $10.64 | — |
| 2023-09-13 | 28.82 | $10.64 | 351 |
| 2023-09-12 | 28.62 | $10.64 | — |
| 2023-09-11 | 28.76 | $10.64 | 1663 |
| 2023-09-08 | 28.90 | $10.72 | — |
| 2023-09-07 | 27.41 | $10.72 | 118 |
| 2023-09-06 | 25.85 | $10.61 | — |
| 2023-09-05 | 25.04 | $10.61 | — |
| 2023-09-01 | 24.20 | $10.61 | 112 |
| 2023-08-31 | 23.30 | $10.60 | — |
| 2023-08-30 | 22.46 | $10.60 | — |
| 2023-08-29 | 21.57 | $10.60 | 788 |
| 2023-08-28 | 20.63 | $10.60 | 2055 |
| 2023-08-25 | 19.45 | $10.62 | — |
| 2023-08-24 | 18.74 | $10.62 | 1827 |
| 2023-08-23 | 17.99 | $10.58 | — |
| 2023-08-22 | 17.63 | $10.58 | — |
| 2023-08-21 | 17.24 | $10.58 | — |
| 2023-08-18 | 16.84 | $10.58 | 170 |
| 2023-08-17 | 16.41 | $10.60 | — |
| 2023-08-16 | 15.63 | $10.60 | — |
| 2023-08-15 | 14.80 | $10.60 | 1004 |
| 2023-08-14 | 13.93 | $10.58 | — |
| 2023-08-11 | 14.03 | $10.58 | 101 |
| 2023-08-10 | 14.13 | $10.58 | — |
| 2023-08-09 | 14.24 | $10.58 | — |
| 2023-08-08 | 14.35 | $10.58 | — |
| 2023-08-07 | 14.47 | $10.58 | — |
| 2023-08-04 | 14.59 | $10.58 | — |
| 2023-08-03 | 14.73 | $10.58 | 5114 |
| 2023-08-02 | 14.87 | $10.56 | — |
| 2023-08-01 | 15.19 | $10.56 | — |
| 2023-07-31 | 15.53 | $10.56 | 263 |
| 2023-07-28 | 15.89 | $10.57 | — |
| 2023-07-27 | 16.18 | $10.57 | — |
| 2023-07-26 | 16.47 | $10.57 | 1220 |
| 2023-07-25 | 16.79 | $10.59 | 431 |
| 2023-07-24 | 17.52 | $10.60 | 1308 |
| 2023-07-21 | 18.30 | $10.60 | — |
| 2023-07-20 | 18.95 | $10.60 | 1307 |
| 2023-07-19 | 19.65 | $10.57 | 122 |
| 2023-07-18 | 20.58 | $10.58 | 328 |
| 2023-07-17 | 21.49 | $10.59 | 103 |
| 2023-07-14 | 22.38 | $10.59 | 7162 |
| 2023-07-13 | 23.31 | $10.52 | 34306 |
| 2023-07-12 | 24.51 | $10.57 | 3181 |
| 2023-07-11 | 25.77 | $10.61 | 8192 |
| 2023-07-10 | 27.01 | $10.58 | 256000 |
| 2023-07-07 | 28.07 | $10.50 | 3035 |
| 2023-07-06 | 29.42 | $10.50 | 3622 |
| 2023-07-05 | 30.89 | $10.50 | 1467 |
| 2023-07-03 | 32.43 | $10.49 | 5763 |
| 2023-06-30 | 34.04 | $10.56 | 4320 |
| 2023-06-29 | 35.74 | $10.70 | 1204 |
| 2023-06-28 | 36.55 | $10.48 | — |
| 2023-06-27 | 38.25 | $10.48 | 10974 |
| 2023-06-26 | 40.04 | $10.53 | 62188 |
| 2023-06-23 | 41.47 | $10.59 | 880 |
| 2023-06-22 | 43.03 | $10.60 | 8335 |
| 2023-06-21 | 43.99 | $10.60 | 4987 |
| 2023-06-20 | 45.00 | $10.60 | 3145 |
| 2023-06-16 | 45.37 | $10.65 | 26506 |
| 2023-06-15 | 45.75 | $10.60 | 14150 |
| 2023-06-14 | 45.20 | $10.50 | 15886 |
| 2023-06-13 | 45.03 | $10.47 | 3377 |
| 2023-06-12 | 45.00 | $10.47 | 321 |
| 2023-06-09 | 44.97 | $10.45 | — |
| 2023-06-08 | 45.04 | $10.45 | 1103 |
| 2023-06-07 | 45.10 | $10.42 | 37745 |
| 2023-06-06 | 45.26 | $10.43 | 8159 |
| 2023-06-05 | 45.31 | $10.43 | 11334 |
| 2023-06-02 | 45.37 | $10.43 | — |
| 2023-06-01 | 45.44 | $10.43 | 5700 |
| 2023-05-31 | 45.50 | $10.46 | 6630 |
| 2023-05-30 | 45.24 | $10.46 | 4594 |
| 2023-05-26 | 45.02 | $10.40 | 24715 |
| 2023-05-25 | 44.78 | $10.41 | 320 |
| 2023-05-24 | 45.74 | $10.47 | — |
| 2023-05-23 | 46.10 | $10.47 | 190247 |
| 2023-05-22 | 46.48 | $10.50 | 7003 |
| 2023-05-19 | 46.28 | $10.41 | 2112 |
| 2023-05-18 | 46.50 | $10.42 | — |
| 2023-05-17 | 46.54 | $10.42 | 2709 |
| 2023-05-16 | 46.58 | $10.39 | 221 |
| 2023-05-15 | 46.62 | $10.35 | — |
| 2023-05-12 | 47.22 | $10.35 | — |
| 2023-05-11 | 47.85 | $10.35 | 300 |
| 2023-05-10 | 48.51 | $10.35 | — |
| 2023-05-09 | 49.21 | $10.35 | 106 |
| 2023-05-08 | 49.95 | $10.39 | 304 |
| 2023-05-05 | 50.37 | $10.45 | — |
| 2023-05-04 | 50.14 | $10.45 | — |
| 2023-05-03 | 49.90 | $10.45 | 43225 |
| 2023-05-02 | 49.64 | $10.39 | — |
| 2023-05-01 | 49.56 | $10.39 | 619 |
| 2023-04-28 | 49.48 | $10.33 | 1037 |
| 2023-04-27 | 49.80 | $10.40 | 1211 |
| 2023-04-26 | 50.04 | $10.30 | — |
| 2023-04-25 | 50.73 | $10.30 | — |
| 2023-04-24 | 51.45 | $10.30 | 150 |
| 2023-04-21 | 52.21 | $10.30 | — |
| 2023-04-20 | 53.01 | $10.30 | 5275 |
| 2023-04-19 | 53.85 | $10.40 | 623 |
| 2023-04-18 | 54.05 | $10.31 | 821 |
| 2023-04-17 | 54.58 | $10.40 | 201 |
| 2023-04-14 | 54.83 | $10.29 | 100 |
| 2023-04-13 | 55.53 | $10.36 | — |
| 2023-04-12 | 55.45 | $10.36 | 2175 |
| 2023-04-11 | 55.35 | $10.35 | — |
| 2023-04-10 | 55.29 | $10.35 | 101 |
| 2023-04-06 | 55.22 | $10.28 | 23417 |
| 2023-04-05 | 55.14 | $10.32 | 9357 |
| 2023-04-04 | 55.22 | $10.32 | — |
| 2023-04-03 | 55.33 | $10.32 | 119 |
| 2023-03-31 | 55.45 | $10.34 | 1275 |
| 2023-03-30 | 55.38 | $10.27 | — |
| 2023-03-29 | 55.51 | $10.27 | 83432 |
| 2023-03-28 | 55.65 | $10.30 | 23192 |
| 2023-03-27 | 55.80 | $10.28 | 13942 |
| 2023-03-24 | 56.01 | $10.33 | 850 |
| 2023-03-23 | 55.89 | $10.29 | — |
| 2023-03-22 | 55.86 | $10.29 | — |
| 2023-03-21 | 55.83 | $10.29 | 7770 |
| 2023-03-20 | 55.79 | $10.35 | 202 |
| 2023-03-17 | 55.78 | $10.28 | 124974 |
| 2023-03-16 | 55.78 | $10.27 | 2017 |
| 2023-03-15 | 55.97 | $10.39 | — |
| 2023-03-14 | 55.17 | $10.39 | — |
| 2023-03-13 | 54.34 | $10.39 | 2853 |
| 2023-03-10 | 53.46 | $10.24 | 846 |
| 2023-03-09 | 52.79 | $10.24 | 112 |
| 2023-03-08 | 52.36 | $10.39 | 1140 |
| 2023-03-07 | 51.46 | $10.22 | 1 |
| 2023-03-06 | 50.98 | $10.22 | 10 |
| 2023-03-03 | 50.49 | $10.22 | 1 |
| 2023-03-02 | 49.96 | $10.22 | 2168 |
| 2023-03-01 | 49.41 | $10.30 | 3 |
| 2023-02-28 | 48.05 | $10.30 | — |
| 2023-02-24 | 46.62 | $10.30 | 26416 |
| 2023-02-23 | 45.12 | $10.21 | — |
| 2023-02-22 | 45.77 | $10.21 | 4 |
| 2023-02-21 | 46.46 | $10.21 | 3 |
| 2023-02-17 | 47.18 | $10.21 | 23 |
| 2023-02-16 | 47.94 | $10.21 | 2407 |
| 2023-02-15 | 48.73 | $10.24 | — |
| 2023-02-14 | 48.94 | $10.24 | — |
| 2023-02-13 | 49.17 | $10.24 | — |
| 2023-02-10 | 49.40 | $10.24 | — |
| 2023-02-09 | 49.64 | $10.24 | — |
| 2023-02-08 | 49.90 | $10.24 | — |
| 2023-02-07 | 50.17 | $10.24 | 418 |
| 2023-02-06 | 50.46 | $10.27 | 2980 |
| 2023-02-03 | 50.76 | $10.28 | — |
| 2023-02-02 | 50.59 | $10.28 | 318 |
| 2023-02-01 | 50.42 | $10.27 | 97 |
| 2023-01-31 | 50.46 | $10.27 | 320 |
| 2023-01-30 | 50.50 | $10.27 | 20 |
| 2023-01-27 | 50.55 | $10.27 | 4469 |
| 2023-01-26 | 50.60 | $10.25 | 6437 |
| 2023-01-25 | 50.72 | $10.22 | 6 |
| 2023-01-24 | 50.96 | $10.22 | — |
| 2023-01-23 | 51.21 | $10.22 | 559 |
| 2023-01-20 | 51.47 | $10.22 | 110 |
| 2023-01-19 | 51.77 | $10.22 | 5688 |
| 2023-01-18 | 52.09 | $10.27 | 2863 |
| 2023-01-17 | 52.28 | $10.19 | 1 |
| 2023-01-13 | 52.70 | $10.19 | — |
| 2023-01-12 | 53.14 | $10.19 | 199 |
| 2023-01-11 | 53.61 | $10.19 | 14513 |
| 2023-01-10 | 54.10 | $10.24 | 1591 |
| 2023-01-09 | 54.27 | $10.19 | 9739 |
| 2023-01-06 | 54.56 | $10.10 | 4193 |
| 2023-01-05 | 54.90 | $10.14 | 109545 |
| 2023-01-04 | 54.78 | $10.14 | 808 |
| 2023-01-03 | 54.67 | $10.14 | 325 |
| 2022-12-30 | 54.55 | $10.11 | 2375 |
| 2022-12-29 | 54.50 | $10.12 | 9905 |
| 2022-12-28 | 54.48 | $10.15 | 301 |
| 2022-12-27 | 53.76 | $10.12 | 619 |
| 2022-12-23 | 53.02 | $10.12 | 57 |
| 2022-12-22 | 51.79 | $10.12 | 18494 |
| 2022-12-21 | 50.49 | $10.13 | 685542 |
| 2022-12-20 | 49.12 | $10.13 | 424264 |
| 2022-12-19 | 47.67 | $10.03 | 2636 |
| 2022-12-16 | 47.69 | $9.93 | 201 |
| 2022-12-15 | 48.13 | $9.93 | 38361 |
| 2022-12-14 | 48.58 | $9.87 | 1609 |
| 2022-12-13 | 49.58 | $9.87 | 355 |
| 2022-12-12 | 50.84 | $9.84 | 153 |
| 2022-12-09 | 51.54 | $9.81 | 128 |
| 2022-12-08 | 51.65 | $10.03 | 88222 |
| 2022-12-07 | 52.74 | $10.03 | 22803 |
| 2022-12-06 | 53.34 | $10.03 | 53603 |
| 2022-12-05 | 53.98 | $10.04 | 122242 |
| 2022-12-02 | 54.95 | $10.03 | 335281 |
| 2022-12-01 | 56.03 | $10.03 | 22055 |
| 2022-11-30 | 56.63 | $10.03 | 9524 |
| 2022-11-29 | 57.26 | $10.02 | 5329 |
| 2022-11-28 | 58.14 | $10.01 | 6919 |
| 2022-11-25 | 59.30 | $10.01 | 1399 |
| 2022-11-23 | 59.98 | $10.00 | 64399 |
| 2022-11-22 | 60.69 | $10.01 | 60056 |
| 2022-11-21 | 61.15 | $10.00 | 1.1M |
| 2022-11-18 | 61.83 | $10.00 | 1506 |
| 2022-11-17 | 61.96 | $9.99 | 76195 |
| 2022-11-16 | 62.10 | $9.99 | 876728 |
| 2022-11-15 | 62.40 | $9.98 | 103415 |
| 2022-11-14 | 62.72 | $9.95 | 31300 |
| 2022-11-11 | 63.40 | $9.95 | 258275 |
| 2022-11-10 | 64.11 | $9.98 | 1975 |
| 2022-11-09 | 63.62 | $9.97 | 27721 |
| 2022-11-08 | 63.11 | $9.97 | 28125 |
| 2022-11-07 | 62.57 | $9.97 | 27297 |
| 2022-11-04 | 62.10 | $9.98 | 83901 |
| 2022-11-03 | 61.61 | $9.96 | 27151 |
| 2022-11-02 | 61.32 | $9.97 | 50900 |
| 2022-11-01 | 61.01 | $9.95 | 64175 |
| 2022-10-31 | 60.81 | $9.96 | 77909 |
| 2022-10-28 | 60.60 | $9.96 | 139217 |
| 2022-10-27 | 60.38 | $9.95 | 82561 |
| 2022-10-26 | 60.34 | $9.96 | 626330 |
| 2022-10-25 | 60.29 | $9.95 | 664265 |
| 2022-10-24 | 59.81 | $9.94 | 311254 |
| 2022-10-21 | 59.40 | $9.93 | 171663 |
| 2022-10-20 | 59.20 | $9.93 | 186913 |
| 2022-10-19 | 58.98 | $9.92 | 145184 |
| 2022-10-18 | 58.89 | $9.92 | 9377 |
| 2022-10-17 | 58.94 | $9.90 | 3813 |
| 2022-10-14 | 58.99 | $9.92 | 507 |
| 2022-10-13 | 59.36 | $9.88 | 11603 |
| 2022-10-12 | 60.15 | $9.91 | 19234 |
| 2022-10-11 | 59.64 | $9.90 | 6588 |
| 2022-10-10 | 59.17 | $9.92 | 1702 |
| 2022-10-07 | 58.68 | $9.91 | 17453 |
| 2022-10-06 | 58.31 | $9.90 | 2957 |
| 2022-10-05 | 57.14 | $9.91 | 2486 |
| 2022-10-04 | 55.91 | $9.91 | 20851 |
| 2022-10-03 | 54.61 | $9.91 | 42249 |
| 2022-09-30 | 53.24 | $9.89 | 137515 |
| 2022-09-29 | 51.80 | $9.90 | 813 |
| 2022-09-28 | 50.29 | $9.88 | 333039 |
| 2022-09-27 | 48.85 | $9.90 | 3705 |
| 2022-09-26 | 47.33 | $9.87 | 237370 |
| 2022-09-23 | 46.16 | $9.86 | 12742 |
| 2022-09-22 | 45.39 | $9.87 | 72376 |
| 2022-09-21 | 44.58 | $9.86 | 143850 |
| 2022-09-20 | 43.73 | $9.86 | 994 |
| 2022-09-19 | 43.18 | $9.86 | 401 |
| 2022-09-16 | 42.60 | $9.86 | 4553 |
| 2022-09-15 | 41.99 | $9.86 | 9214 |
| 2022-09-14 | 41.61 | $9.86 | 10205 |
| 2022-09-13 | 41.21 | $9.86 | 603336 |
| 2022-09-12 | 41.07 | $9.86 | 3679 |
| 2022-09-09 | 40.92 | $9.87 | 7550 |
| 2022-09-08 | 40.92 | $9.86 | 142 |
| 2022-09-07 | 41.08 | $9.87 | 10102 |
| 2022-09-06 | 40.60 | $9.87 | 102848 |
| 2022-09-02 | 40.10 | $9.87 | 17901 |
| 2022-09-01 | 39.57 | $9.87 | 352318 |
| 2022-08-31 | 39.01 | $9.88 | 302 |
| 2022-08-30 | 38.42 | $9.86 | 3001 |
| 2022-08-29 | 38.31 | $9.86 | 6229 |
| 2022-08-26 | 38.19 | $9.86 | — |
| 2022-08-25 | 38.73 | $9.86 | 10075 |
| 2022-08-24 | 39.29 | $9.87 | 2403 |
| 2022-08-23 | 39.18 | $9.88 | — |
| 2022-08-22 | 38.04 | $9.88 | 113 |
| 2022-08-19 | 36.85 | $9.88 | 5 |
| 2022-08-18 | 35.59 | $9.88 | 6236 |
| 2022-08-17 | 34.27 | $9.88 | 504952 |
| 2022-08-16 | 33.09 | $9.88 | 1.5M |
| 2022-08-15 | 31.85 | $9.88 | 1058 |
| 2022-08-12 | 30.55 | $9.88 | 1 |
| 2022-08-11 | 29.17 | $9.88 | 693 |
| 2022-08-10 | 27.72 | $9.87 | 210 |
| 2022-08-09 | 26.40 | $9.87 | 26993 |
| 2022-08-08 | 25.00 | $9.86 | 4552 |
| 2022-08-05 | 23.75 | $9.86 | 21 |
| 2022-08-04 | 22.42 | $9.86 | — |
| 2022-08-03 | 21.03 | $9.86 | — |
| 2022-08-02 | 19.56 | $9.86 | 936179 |
| 2022-08-01 | 18.02 | $9.87 | 8239 |
| 2022-07-29 | 16.39 | $9.86 | 6195 |
| 2022-07-28 | 14.86 | $9.86 | 10003 |
| 2022-07-27 | 13.24 | $9.86 | 7491 |
| 2022-07-26 | 11.55 | $9.85 | 252 |
| 2022-07-25 | 10.61 | $9.85 | 1296 |
| 2022-07-22 | 9.90 | $9.85 | 1458 |
| 2022-07-21 | 9.15 | $9.84 | 102185 |
| 2022-07-20 | 9.00 | $9.85 | 372458 |
| 2022-07-19 | 8.83 | $9.84 | 3316 |
| 2022-07-18 | 8.86 | $9.84 | 973 |
| 2022-07-15 | 8.89 | $9.83 | 127 |
| 2022-07-14 | 9.05 | $9.83 | 36120 |
| 2022-07-13 | 9.21 | $9.84 | 160 |
| 2022-07-12 | 9.64 | $9.84 | 105 |
| 2022-07-11 | 10.08 | $9.82 | 187 |
| 2022-07-08 | 9.86 | $9.82 | 1014 |
| 2022-07-07 | 9.62 | $9.82 | 30 |
| 2022-07-06 | 9.37 | $9.82 | 13567 |
| 2022-07-05 | 9.11 | $9.83 | 336192 |
| 2022-07-01 | 9.14 | $9.84 | — |
| 2022-06-30 | 9.51 | $9.84 | 112741 |
| 2022-06-29 | 9.89 | $9.83 | 12 |
| 2022-06-28 | 9.93 | $9.83 | 12329 |
| 2022-06-27 | 9.97 | $9.83 | 452 |
| 2022-06-24 | 10.33 | $9.82 | 137128 |
| 2022-06-23 | 10.34 | $9.81 | 103100 |
| 2022-06-22 | 10.36 | $9.82 | 8999 |
| 2022-06-21 | 10.80 | $9.82 | 1314 |
| 2022-06-17 | 11.26 | $9.82 | 14537 |
| 2022-06-16 | 11.63 | $9.82 | 990 |
| 2022-06-15 | 11.69 | $9.82 | 2176 |
| 2022-06-14 | 11.74 | $9.82 | 65976 |
| 2022-06-13 | 11.80 | $9.85 | 2978 |
| 2022-06-10 | 12.14 | $9.85 | 2371 |
| 2022-06-09 | 12.77 | $9.83 | 548523 |
| 2022-06-08 | 13.43 | $9.83 | 154 |
| 2022-06-07 | 13.53 | $9.83 | 9889 |
| 2022-06-06 | 13.62 | $9.85 | 4844 |
| 2022-06-03 | 13.73 | $9.84 | 25175 |
| 2022-06-02 | 13.52 | $9.80 | 1.1M |
| 2022-06-01 | 13.31 | $9.83 | 40480 |
| 2022-05-31 | 13.82 | $9.87 | 90457 |
| 2022-05-27 | 14.12 | $9.86 | 102 |
| 2022-05-26 | 14.66 | $9.83 | 125593 |
| 2022-05-25 | 14.46 | $9.84 | 21519 |
| 2022-05-24 | 14.73 | $9.83 | 18133 |
| 2022-05-23 | 15.01 | $9.83 | 19124 |
| 2022-05-20 | 15.10 | $9.83 | 10188 |
| 2022-05-19 | 15.21 | $9.84 | 11142 |
| 2022-05-18 | 15.31 | $9.84 | 25540 |
| 2022-05-17 | 15.71 | $9.84 | 30450 |
| 2022-05-16 | 15.36 | $9.84 | 1637 |
| 2022-05-13 | 15.28 | $9.88 | 2016 |
| 2022-05-12 | 15.19 | $9.84 | 63579 |
| 2022-05-11 | 15.10 | $9.84 | 33706 |
| 2022-05-10 | 14.44 | $9.87 | 99858 |
| 2022-05-09 | 13.74 | $9.87 | 26243 |
| 2022-05-06 | 13.00 | $9.90 | 2110 |
| 2022-05-05 | 13.30 | $9.89 | 1269 |
| 2022-05-04 | 13.62 | $9.88 | 1990 |
| 2022-05-03 | 13.95 | $9.88 | 58906 |
| 2022-05-02 | 14.12 | $9.89 | 1368 |
| 2022-04-29 | 14.30 | $9.87 | 75392 |
| 2022-04-28 | 14.50 | $9.89 | 134857 |
| 2022-04-27 | 14.96 | $9.89 | 686105 |
| 2022-04-26 | 14.79 | $9.89 | 81430 |
| 2022-04-25 | 15.00 | $9.90 | 17503 |
| 2022-04-22 | 15.23 | $9.89 | 9991 |
| 2022-04-21 | 15.47 | $9.90 | 22006 |
| 2022-04-20 | 15.57 | $9.90 | 34920 |
| 2022-04-19 | 15.25 | $9.89 | 838 |
| 2022-04-18 | 15.05 | $9.89 | 369 |
| 2022-04-14 | 14.85 | $9.89 | 47975 |
| 2022-04-13 | 14.64 | $9.90 | 1647 |
| 2022-04-12 | 14.41 | $9.89 | 2296 |
| 2022-04-11 | 14.30 | $9.90 | 1570 |
| 2022-04-08 | 14.18 | $9.90 | 10148 |
| 2022-04-07 | 14.05 | $9.90 | 912 |
| 2022-04-06 | 13.92 | $9.90 | 4964 |
| 2022-04-05 | 13.82 | $9.88 | 639 |
| 2022-04-04 | 13.63 | $9.88 | 28286 |
| 2022-04-01 | 13.63 | $9.88 | 14159 |
| 2022-03-31 | 13.80 | $9.88 | 63089 |
| 2022-03-30 | 13.98 | $9.89 | 1015 |
| 2022-03-29 | 13.93 | $9.89 | 15815 |
| 2022-03-28 | 14.01 | $9.89 | 56142 |
| 2022-03-25 | 14.09 | $9.88 | 6740 |
| 2022-03-24 | 14.54 | $9.89 | 45362 |
| 2022-03-23 | 15.01 | $9.86 | 2251 |
| 2022-03-22 | 15.50 | $9.85 | 23062 |
| 2022-03-21 | 16.01 | $9.89 | 298 |
| 2022-03-18 | 16.09 | $9.86 | 78348 |
| 2022-03-17 | 16.58 | $9.84 | 531 |
| 2022-03-16 | 17.07 | $9.85 | 4465 |
| 2022-03-15 | 17.58 | $9.85 | 499978 |
| 2022-03-14 | 18.12 | $9.86 | 348 |
| 2022-03-11 | 18.74 | $9.86 | 22350 |
| 2022-03-10 | 19.39 | $9.87 | 1828 |
| 2022-03-09 | 19.82 | $9.87 | 13745 |
| 2022-03-08 | 20.27 | $9.89 | 3397 |
| 2022-03-07 | 21.26 | $9.87 | 861 |
| 2022-03-04 | 22.30 | $9.91 | 5967 |
| 2022-03-03 | 23.40 | $9.89 | 63098 |
| 2022-03-02 | 24.44 | $9.88 | 1514 |
| 2022-03-01 | 25.13 | $9.89 | 22367 |
| 2022-02-28 | 25.85 | $9.89 | 53669 |
| 2022-02-25 | 25.84 | $9.88 | 4734 |
| 2022-02-24 | 26.19 | $9.89 | 9212 |
| 2022-02-23 | 26.55 | $9.90 | 22987 |
| 2022-02-22 | 26.93 | $9.89 | 7561 |
| 2022-02-18 | 27.33 | $9.89 | 103455 |
| 2022-02-17 | 28.28 | $9.90 | 18914 |
| 2022-02-16 | 29.28 | $9.89 | 10722 |
| 2022-02-15 | 29.61 | $9.89 | 60118 |
| 2022-02-14 | 29.96 | $9.89 | 7046 |
| 2022-02-11 | 30.01 | $9.89 | 14036 |
| 2022-02-10 | 30.07 | $9.89 | 2643 |
| 2022-02-09 | 30.13 | $9.89 | 18756 |
| 2022-02-08 | 30.19 | $9.89 | 629 |
| 2022-02-07 | 30.41 | $9.88 | 33652 |
| 2022-02-04 | 30.65 | $9.88 | 74851 |
| 2022-02-03 | 30.89 | $9.90 | 143919 |
| 2022-02-02 | 31.15 | $9.88 | 42237 |
| 2022-02-01 | 31.69 | $9.89 | 47688 |
| 2022-01-31 | 32.27 | $9.87 | 51456 |
| 2022-01-28 | 33.40 | $9.88 | 132838 |
| 2022-01-27 | 33.94 | $9.88 | 514 |
| 2022-01-26 | 34.82 | $9.88 | 2762 |
| 2022-01-25 | 35.75 | $9.88 | 313458 |
| 2022-01-24 | 36.72 | $9.88 | 44792 |
| 2022-01-21 | 37.31 | $9.87 | 99749 |
| 2022-01-20 | 37.99 | $9.87 | 122100 |
| 2022-01-19 | 38.71 | $9.90 | 335847 |
| 2022-01-18 | 39.03 | $9.88 | 160560 |
| 2022-01-14 | 39.36 | $9.87 | 2899 |
| 2022-01-13 | 40.07 | $9.88 | 873 |
| 2022-01-12 | 40.64 | $9.88 | 521 |
| 2022-01-11 | 41.31 | $9.87 | 31315 |
| 2022-01-10 | 42.12 | $9.87 | 7129 |
| 2022-01-07 | 42.98 | $9.86 | 3710 |
| 2022-01-06 | 43.99 | $9.87 | 5410 |
| 2022-01-05 | 44.88 | $9.86 | 652375 |
| 2022-01-04 | 45.81 | $9.89 | 232220 |
| 2022-01-03 | 46.44 | $9.88 | 118817 |
| 2021-12-31 | 47.10 | $9.90 | 25734 |
| 2021-12-30 | 47.54 | $9.87 | 65338 |
| 2021-12-29 | 48.24 | $9.86 | 32923 |
| 2021-12-28 | 48.98 | $9.86 | 138980 |
| 2021-12-27 | 49.76 | $9.87 | 182423 |
| 2021-12-23 | 50.58 | $9.86 | 1195 |
| 2021-12-22 | 51.67 | $9.87 | 1251 |
| 2021-12-21 | 52.81 | $9.88 | 2881 |
| 2021-12-20 | 53.70 | $9.88 | 27837 |
| 2021-12-17 | 54.63 | $9.87 | 235019 |
| 2021-12-16 | 55.68 | $9.87 | 27977 |
| 2021-12-15 | 56.52 | $9.88 | 137290 |
| 2021-12-14 | 57.13 | $9.87 | 22873 |
| 2021-12-13 | 57.87 | $9.88 | 124118 |
| 2021-12-10 | 58.66 | $9.88 | 125912 |
| 2021-12-09 | 59.49 | $9.90 | 28544 |
| 2021-12-08 | 59.73 | $9.90 | 143535 |
| 2021-12-07 | 59.98 | $9.91 | 99057 |
| 2021-12-06 | 60.28 | $9.86 | 253851 |
| 2021-12-03 | 60.71 | $9.93 | 984113 |
| 2021-12-02 | 60.52 | $9.93 | 462148 |
| 2021-12-01 | 60.07 | $9.95 | 336649 |
| 2021-11-30 | 59.46 | $9.95 | 3.3M |
| 2021-11-29 | 58.81 | $9.85 | 118701 |
| 2021-11-26 | 58.26 | $9.91 | 248341 |
| 2021-11-24 | 57.30 | $9.99 | 1.6M |
| 2021-11-23 | 56.29 | $9.75 | 31502 |
| 2021-11-22 | 57.39 | $9.75 | 10830 |
| 2021-11-19 | 58.03 | $9.73 | 1217 |
| 2021-11-18 | 58.93 | $9.73 | 2832 |
| 2021-11-17 | 59.87 | $9.76 | 22677 |
| 2021-11-16 | 60.88 | $9.75 | 71584 |
| 2021-11-15 | 61.16 | $9.75 | 20274 |
| 2021-11-12 | 61.45 | $9.72 | 14826 |
| 2021-11-11 | 61.84 | $9.72 | 405 |
| 2021-11-10 | 62.40 | $9.72 | 3317 |
| 2021-11-09 | 63.00 | $9.71 | 17305 |
| 2021-11-08 | 63.71 | $9.71 | 14684 |
| 2021-11-05 | 64.46 | $9.72 | 19614 |
| 2021-11-04 | 65.25 | $9.71 | 14636 |
| 2021-11-03 | 66.08 | $9.74 | 57177 |
| 2021-11-02 | 66.95 | $9.70 | 20126 |
| 2021-11-01 | 68.16 | $9.70 | 138674 |
| 2021-10-29 | 69.23 | $9.74 | 55431 |
| 2021-10-28 | 70.36 | $9.71 | 62693 |
| 2021-10-27 | 71.36 | $9.73 | 10321 |
| 2021-10-26 | 72.02 | $9.73 | 19608 |
| 2021-10-25 | 72.71 | $9.75 | 9405 |
| 2021-10-22 | 73.45 | $9.73 | 37 |
| 2021-10-21 | 74.41 | $9.73 | 3539 |
| 2021-10-20 | 75.43 | $9.74 | 12 |
| 2021-10-19 | 76.34 | $9.74 | 6292 |
| 2021-10-18 | 77.29 | $9.74 | 1678 |
| 2021-10-15 | 78.32 | $9.74 | 2593 |
| 2021-10-14 | 79.46 | $9.76 | 4 |
| 2021-10-13 | 80.03 | $9.76 | 352 |
| 2021-10-12 | 80.62 | $9.76 | 252 |
| 2021-10-11 | 81.25 | $9.76 | 135939 |
| 2021-10-08 | 81.91 | $9.76 | 57087 |
| 2021-10-07 | 82.32 | $9.77 | 5273 |
| 2021-10-06 | 82.75 | $9.75 | 2001 |
| 2021-10-05 | 83.23 | $9.75 | 64350 |
| 2021-10-04 | 83.33 | $9.77 | 160 |
| 2021-10-01 | 83.17 | $9.77 | 5778 |
| 2021-09-30 | 82.99 | $9.74 | 118231 |
| 2021-09-29 | 82.83 | $9.71 | 703 |
| 2021-09-28 | 82.70 | $9.71 | 15013 |
| 2021-09-27 | 82.56 | $9.71 | 2111 |
| 2021-09-24 | 82.41 | $9.72 | 3206 |
| 2021-09-23 | 82.26 | $9.71 | 26114 |
| 2021-09-22 | 82.12 | $9.71 | 5296 |
| 2021-09-21 | 81.86 | $9.69 | 679 |
| 2021-09-20 | 81.60 | $9.69 | 2109 |
| 2021-09-17 | 81.33 | $9.69 | 39680 |
| 2021-09-16 | 81.04 | $9.70 | 71445 |
| 2021-09-15 | 80.74 | $9.70 | 6038 |
| 2021-09-14 | 80.43 | $9.70 | 5510 |
| 2021-09-13 | 80.11 | $9.69 | 3703 |
| 2021-09-10 | 79.78 | $9.69 | 7299 |
| 2021-09-09 | 79.28 | $9.70 | 2923 |
| 2021-09-08 | 78.77 | $9.66 | 3 |
| 2021-09-07 | 78.24 | $9.66 | 2060 |
| 2021-09-03 | 77.68 | $9.67 | 314 |
| 2021-09-02 | 77.10 | $9.67 | 8045 |
| 2021-09-01 | 76.49 | $9.65 | 18550 |
| 2021-08-31 | 75.85 | $9.65 | 41786 |
| 2021-08-30 | 75.18 | $9.65 | 2456 |
| 2021-08-27 | 74.48 | $9.66 | 23639 |
| 2021-08-26 | 73.75 | $9.65 | 4702 |
| 2021-08-25 | 72.91 | $9.64 | 7002 |
| 2021-08-24 | 72.03 | $9.64 | 6739 |
| 2021-08-23 | 71.11 | $9.61 | 100 |
| 2021-08-20 | 70.14 | $9.62 | 2755 |
| 2021-08-19 | 69.09 | $9.64 | 16727 |
| 2021-08-18 | 67.90 | $9.68 | 2006 |
| 2021-08-17 | 66.57 | $9.67 | 519 |
| 2021-08-16 | 65.18 | $9.67 | 4527 |
| 2021-08-13 | 63.72 | $9.69 | 2204 |
| 2021-08-12 | 62.17 | $9.71 | 1632 |
| 2021-08-11 | 60.55 | $9.68 | 30 |
| 2021-08-10 | 58.84 | $9.68 | 1406 |
| 2021-08-09 | 57.04 | $9.68 | 1 |
| 2021-08-06 | 55.15 | $9.68 | 219 |
| 2021-08-05 | 53.17 | $9.70 | 3443 |
| 2021-08-04 | 51.07 | $9.71 | 8924 |
| 2021-08-03 | 48.87 | $9.70 | 170 |
| 2021-08-02 | 46.49 | $9.72 | 969 |
| 2021-07-30 | 43.94 | $9.69 | 13068 |
| 2021-07-29 | 41.26 | $9.69 | 3775 |
| 2021-07-28 | 38.43 | $9.66 | 1607 |
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