Is Edoc Acquisition Corp. (ADOC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Edoc Acquisition Corp. (ADOC) research center and poll results.
NASDAQ : ADOC
Edoc Acquisition Corp.
$2.85 USD
-$4.95 (-63.46%)
- Volume
- 571.57K
- Average Volume
- 22.08K
- Market Capitalization
- $10.32M
- P/E Ratio
- -2192.31
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $11.96
- Year Low
- $2.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.02
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
7.53
2024-03-22
Close Price
$2.85
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.53
Average
10.59
Maximum
11.75
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-03-22 | 7.53 | $2.85 | — |
| 2024-03-21 | 7.91 | $2.85 | 589811 |
| 2024-03-20 | 8.36 | $8.02 | 3670 |
| 2024-03-19 | 8.55 | $7.75 | — |
| 2024-03-18 | 8.76 | $7.75 | 3781 |
| 2024-03-15 | 8.97 | $7.90 | 9060 |
| 2024-03-13 | 9.16 | $8.35 | 9059 |
| 2024-03-12 | 9.33 | $8.03 | 1725 |
| 2024-03-11 | 9.52 | $9.13 | 5347 |
| 2024-03-08 | 9.65 | $9.51 | 17620 |
| 2024-03-07 | 9.77 | $6.97 | 863 |
| 2024-03-06 | 10.01 | $6.65 | 3145 |
| 2024-03-05 | 10.27 | $6.72 | 1832 |
| 2024-03-04 | 10.52 | $6.80 | 2065 |
| 2024-03-01 | 10.78 | $7.05 | 3542 |
| 2024-02-28 | 11.01 | $8.54 | 6118 |
| 2024-02-27 | 11.16 | $8.40 | 3027 |
| 2024-02-26 | 11.32 | $9.06 | 1766 |
| 2024-02-23 | 11.45 | $8.16 | 1514 |
| 2024-02-22 | 11.62 | $10.06 | 3148 |
| 2024-02-21 | 11.70 | $10.40 | 3363 |
| 2024-02-20 | 11.75 | $11.95 | 9230 |
| 2024-02-16 | 11.74 | $11.88 | 87377 |
| 2024-02-15 | 11.72 | $11.88 | 28440 |
| 2024-02-14 | 11.71 | $11.86 | 2281 |
| 2024-02-13 | 11.69 | $11.84 | 204767 |
| 2024-02-12 | 11.68 | $11.78 | 20184 |
| 2024-02-09 | 11.67 | $11.78 | 4815 |
| 2024-02-08 | 11.66 | $11.78 | 9218 |
| 2024-02-07 | 11.65 | $11.86 | 3543 |
| 2024-02-06 | 11.64 | $11.78 | 1180 |
| 2024-02-05 | 11.63 | $11.80 | 212 |
| 2024-02-02 | 11.62 | $11.75 | 1121 |
| 2024-02-01 | 11.61 | $11.92 | 22397 |
| 2024-01-31 | 11.59 | $11.74 | 130434 |
| 2024-01-30 | 11.58 | $11.58 | 295 |
| 2024-01-29 | 11.58 | $11.59 | 101 |
| 2024-01-26 | 11.58 | $11.58 | 133 |
| 2024-01-25 | 11.58 | $11.58 | 117 |
| 2024-01-24 | 11.58 | $11.58 | 101 |
| 2024-01-23 | 11.57 | $11.58 | 101 |
| 2024-01-22 | 11.57 | $11.58 | 133 |
| 2024-01-19 | 11.57 | $11.58 | — |
| 2024-01-18 | 11.57 | $11.58 | — |
| 2024-01-17 | 11.57 | $11.58 | — |
| 2024-01-16 | 11.57 | $11.58 | — |
| 2024-01-12 | 11.57 | $11.58 | — |
| 2024-01-11 | 11.56 | $11.58 | 559 |
| 2024-01-10 | 11.56 | $11.59 | — |
| 2024-01-09 | 11.56 | $11.59 | 600 |
| 2024-01-08 | 11.56 | $11.59 | — |
| 2024-01-05 | 11.56 | $11.59 | 567 |
| 2024-01-04 | 11.55 | $11.60 | 1485 |
| 2024-01-03 | 11.55 | $11.55 | — |
| 2024-01-02 | 11.55 | $11.55 | 442 |
| 2023-12-29 | 11.55 | $11.56 | — |
| 2023-12-28 | 11.55 | $11.56 | — |
| 2023-12-27 | 11.55 | $11.56 | 362 |
| 2023-12-26 | 11.55 | $11.55 | — |
| 2023-12-22 | 11.55 | $11.55 | — |
| 2023-12-21 | 11.55 | $11.55 | — |
| 2023-12-20 | 11.55 | $11.55 | — |
| 2023-12-19 | 11.55 | $11.55 | — |
| 2023-12-18 | 11.55 | $11.55 | 1491 |
| 2023-12-15 | 11.55 | $11.55 | — |
| 2023-12-14 | 11.55 | $11.55 | — |
| 2023-12-13 | 11.55 | $11.55 | — |
| 2023-12-12 | 11.55 | $11.55 | 240 |
| 2023-12-11 | 11.55 | $11.55 | — |
| 2023-12-08 | 11.56 | $11.55 | — |
| 2023-12-07 | 11.57 | $11.55 | — |
| 2023-12-06 | 11.58 | $11.55 | — |
| 2023-12-05 | 11.59 | $11.55 | — |
| 2023-12-04 | 11.60 | $11.55 | 336 |
| 2023-12-01 | 11.60 | $11.55 | 102 |
| 2023-11-30 | 11.60 | $11.55 | 100 |
| 2023-11-29 | 11.60 | $11.55 | — |
| 2023-11-28 | 11.60 | $11.55 | — |
| 2023-11-27 | 11.60 | $11.55 | 2100 |
| 2023-11-24 | 11.59 | $11.55 | — |
| 2023-11-22 | 11.59 | $11.55 | 115 |
| 2023-11-21 | 11.59 | $11.55 | — |
| 2023-11-20 | 11.58 | $11.55 | 238 |
| 2023-11-17 | 11.58 | $11.55 | 568 |
| 2023-11-16 | 11.57 | $11.55 | — |
| 2023-11-15 | 11.57 | $11.55 | — |
| 2023-11-14 | 11.56 | $11.55 | 3466 |
| 2023-11-13 | 11.56 | $11.57 | 7298 |
| 2023-11-10 | 11.55 | $11.74 | — |
| 2023-11-09 | 11.54 | $11.74 | 1150 |
| 2023-11-08 | 11.52 | $11.67 | 1675 |
| 2023-11-07 | 11.51 | $11.77 | — |
| 2023-11-06 | 11.50 | $11.77 | 5918 |
| 2023-11-03 | 11.48 | $11.55 | — |
| 2023-11-02 | 11.48 | $11.55 | — |
| 2023-11-01 | 11.47 | $11.55 | 227 |
| 2023-10-31 | 11.47 | $11.53 | 7871 |
| 2023-10-30 | 11.46 | $11.53 | 106 |
| 2023-10-27 | 11.45 | $11.51 | 14967 |
| 2023-10-26 | 11.45 | $11.50 | 1478 |
| 2023-10-25 | 11.44 | $11.46 | 918 |
| 2023-10-24 | 11.43 | $11.48 | 1237 |
| 2023-10-23 | 11.42 | $11.43 | — |
| 2023-10-20 | 11.42 | $11.43 | — |
| 2023-10-19 | 11.41 | $11.43 | 5700 |
| 2023-10-18 | 11.41 | $11.43 | 1045 |
| 2023-10-17 | 11.41 | $11.48 | — |
| 2023-10-16 | 11.40 | $11.48 | 668 |
| 2023-10-13 | 11.39 | $11.45 | — |
| 2023-10-12 | 11.38 | $11.45 | — |
| 2023-10-11 | 11.38 | $11.45 | — |
| 2023-10-10 | 11.37 | $11.45 | 480 |
| 2023-10-09 | 11.37 | $11.47 | — |
| 2023-10-06 | 11.36 | $11.47 | — |
| 2023-10-05 | 11.36 | $11.47 | 1095 |
| 2023-10-04 | 11.35 | $11.47 | 12695 |
| 2023-10-03 | 11.35 | $11.39 | — |
| 2023-10-02 | 11.34 | $11.39 | — |
| 2023-09-29 | 11.34 | $11.39 | — |
| 2023-09-28 | 11.33 | $11.39 | 405 |
| 2023-09-27 | 11.33 | $11.25 | 469 |
| 2023-09-26 | 11.34 | $11.32 | — |
| 2023-09-25 | 11.34 | $11.32 | — |
| 2023-09-22 | 11.33 | $11.32 | 3106 |
| 2023-09-21 | 11.33 | $11.35 | — |
| 2023-09-20 | 11.33 | $11.35 | 3899 |
| 2023-09-19 | 11.32 | $11.33 | — |
| 2023-09-18 | 11.32 | $11.33 | — |
| 2023-09-15 | 11.31 | $11.33 | 4750 |
| 2023-09-14 | 11.31 | $11.30 | 221 |
| 2023-09-13 | 11.30 | $11.30 | 209 |
| 2023-09-12 | 11.30 | $11.37 | — |
| 2023-09-11 | 11.29 | $11.37 | — |
| 2023-09-08 | 11.29 | $11.37 | — |
| 2023-09-07 | 11.28 | $11.37 | — |
| 2023-09-06 | 11.28 | $11.37 | — |
| 2023-09-05 | 11.28 | $11.37 | 138 |
| 2023-09-01 | 11.27 | $11.29 | 101 |
| 2023-08-31 | 11.27 | $11.29 | 1260 |
| 2023-08-30 | 11.27 | $11.30 | 302 |
| 2023-08-29 | 11.27 | $11.37 | 575 |
| 2023-08-28 | 11.26 | $11.33 | 1018 |
| 2023-08-25 | 11.27 | $11.26 | — |
| 2023-08-24 | 11.28 | $11.26 | 2912 |
| 2023-08-23 | 11.28 | $11.24 | 4356 |
| 2023-08-22 | 11.29 | $11.24 | — |
| 2023-08-21 | 11.30 | $11.24 | 333 |
| 2023-08-18 | 11.30 | $11.25 | 857 |
| 2023-08-17 | 11.30 | $11.23 | 35456 |
| 2023-08-16 | 11.31 | $11.25 | 9400 |
| 2023-08-15 | 11.31 | $11.25 | 10106 |
| 2023-08-14 | 11.31 | $11.23 | 23569 |
| 2023-08-11 | 11.30 | $11.25 | 5613 |
| 2023-08-10 | 11.30 | $11.29 | 7724 |
| 2023-08-09 | 11.29 | $11.24 | 47255 |
| 2023-08-08 | 11.28 | $11.35 | 17571 |
| 2023-08-07 | 11.26 | $11.24 | 1857 |
| 2023-08-04 | 11.25 | $11.24 | 29088 |
| 2023-08-03 | 11.24 | $11.25 | 72817 |
| 2023-08-02 | 11.23 | $11.33 | 2159 |
| 2023-08-01 | 11.21 | $11.24 | 121243 |
| 2023-07-31 | 11.21 | $11.48 | 100 |
| 2023-07-28 | 11.19 | $11.48 | 1117 |
| 2023-07-27 | 11.16 | $11.35 | 66274 |
| 2023-07-26 | 11.14 | $11.44 | 271 |
| 2023-07-25 | 11.12 | $11.33 | 1890 |
| 2023-07-24 | 11.11 | $11.30 | — |
| 2023-07-21 | 11.09 | $11.30 | 409 |
| 2023-07-20 | 11.08 | $11.41 | 2852 |
| 2023-07-19 | 11.06 | $11.25 | 21811 |
| 2023-07-18 | 11.05 | $11.15 | 501 |
| 2023-07-17 | 11.04 | $11.15 | 1942 |
| 2023-07-14 | 11.03 | $11.16 | 7145 |
| 2023-07-13 | 11.02 | $11.14 | 9566 |
| 2023-07-12 | 11.02 | $10.99 | — |
| 2023-07-11 | 11.01 | $10.99 | 525 |
| 2023-07-10 | 11.01 | $10.99 | — |
| 2023-07-07 | 11.01 | $10.99 | 5991 |
| 2023-07-06 | 11.01 | $11.07 | — |
| 2023-07-05 | 11.00 | $11.07 | — |
| 2023-07-03 | 10.99 | $11.07 | — |
| 2023-06-30 | 10.98 | $11.07 | 115 |
| 2023-06-29 | 10.97 | $11.01 | 100 |
| 2023-06-28 | 10.97 | $11.01 | 433 |
| 2023-06-27 | 10.97 | $11.01 | 100 |
| 2023-06-26 | 10.96 | $10.99 | 150 |
| 2023-06-23 | 10.96 | $11.03 | — |
| 2023-06-22 | 10.95 | $11.03 | — |
| 2023-06-21 | 10.94 | $11.03 | — |
| 2023-06-20 | 10.94 | $11.03 | — |
| 2023-06-15 | 10.93 | $11.03 | 100 |
| 2023-06-14 | 10.92 | $10.96 | 680 |
| 2023-06-13 | 10.92 | $10.96 | 1322 |
| 2023-06-12 | 10.91 | $10.97 | 100 |
| 2023-06-09 | 10.91 | $10.93 | 1025 |
| 2023-06-08 | 10.90 | $10.93 | 444 |
| 2023-06-07 | 10.90 | $10.96 | 1019 |
| 2023-06-06 | 10.89 | $10.96 | 100 |
| 2023-06-05 | 10.89 | $10.90 | — |
| 2023-06-02 | 10.89 | $10.90 | 404 |
| 2023-06-01 | 10.88 | $10.92 | — |
| 2023-05-31 | 10.88 | $10.92 | — |
| 2023-05-30 | 10.88 | $10.92 | 211 |
| 2023-05-26 | 10.87 | $10.92 | 199 |
| 2023-05-25 | 10.87 | $10.90 | — |
| 2023-05-24 | 10.87 | $10.90 | 118 |
| 2023-05-23 | 10.86 | $10.90 | — |
| 2023-05-22 | 10.86 | $10.90 | — |
| 2023-05-19 | 10.85 | $10.90 | 101 |
| 2023-05-18 | 10.85 | $10.89 | 100 |
| 2023-05-17 | 10.84 | $10.88 | 101 |
| 2023-05-16 | 10.84 | $10.86 | — |
| 2023-05-15 | 10.84 | $10.86 | — |
| 2023-05-12 | 10.83 | $10.86 | — |
| 2023-05-11 | 10.83 | $10.86 | — |
| 2023-05-10 | 10.82 | $10.86 | — |
| 2023-05-08 | 10.82 | $10.86 | 258 |
| 2023-05-05 | 10.81 | $10.87 | — |
| 2023-05-04 | 10.81 | $10.87 | 4043 |
| 2023-05-03 | 10.80 | $10.84 | 668 |
| 2023-05-02 | 10.80 | $10.84 | — |
| 2023-05-01 | 10.80 | $10.84 | 392 |
| 2023-04-28 | 10.79 | $10.86 | — |
| 2023-04-27 | 10.79 | $10.86 | 1786 |
| 2023-04-26 | 10.79 | $10.82 | 294 |
| 2023-04-25 | 10.78 | $10.81 | — |
| 2023-04-24 | 10.78 | $10.81 | 1243 |
| 2023-04-21 | 10.78 | $10.78 | — |
| 2023-04-20 | 10.78 | $10.78 | 101 |
| 2023-04-19 | 10.79 | $10.81 | — |
| 2023-04-18 | 10.78 | $10.81 | — |
| 2023-04-17 | 10.78 | $10.81 | 400 |
| 2023-04-14 | 10.78 | $10.77 | — |
| 2023-04-13 | 10.78 | $10.77 | — |
| 2023-04-12 | 10.77 | $10.77 | — |
| 2023-04-11 | 10.77 | $10.77 | 723 |
| 2023-04-10 | 10.77 | $10.77 | — |
| 2023-04-06 | 10.76 | $10.77 | — |
| 2023-04-05 | 10.76 | $10.77 | — |
| 2023-04-04 | 10.76 | $10.77 | 400 |
| 2023-04-03 | 10.75 | $10.77 | 1640 |
| 2023-03-31 | 10.75 | $10.78 | 1221 |
| 2023-03-30 | 10.75 | $10.78 | — |
| 2023-03-29 | 10.74 | $10.78 | 6225 |
| 2023-03-28 | 10.74 | $10.80 | — |
| 2023-03-27 | 10.74 | $10.80 | — |
| 2023-03-24 | 10.73 | $10.80 | — |
| 2023-03-23 | 10.73 | $10.80 | 501 |
| 2023-03-22 | 10.73 | $10.80 | — |
| 2023-03-21 | 10.73 | $10.80 | — |
| 2023-03-20 | 10.73 | $10.80 | 101 |
| 2023-03-17 | 10.74 | $10.71 | — |
| 2023-03-16 | 10.74 | $10.71 | 201 |
| 2023-03-15 | 10.73 | $10.72 | 100 |
| 2023-03-14 | 10.73 | $10.72 | 100 |
| 2023-03-13 | 10.73 | $10.70 | — |
| 2023-03-10 | 10.73 | $10.70 | — |
| 2023-03-09 | 10.73 | $10.70 | — |
| 2023-03-08 | 10.73 | $10.70 | — |
| 2023-03-07 | 10.73 | $10.70 | — |
| 2023-03-06 | 10.73 | $10.70 | 200 |
| 2023-03-03 | 10.73 | $10.71 | 4801 |
| 2023-03-02 | 10.73 | $10.71 | 606 |
| 2023-03-01 | 10.73 | $10.71 | 302 |
| 2023-02-28 | 10.73 | $10.80 | 913 |
| 2023-02-27 | 10.73 | $10.70 | 4743 |
| 2023-02-24 | 10.72 | $10.72 | 1 |
| 2023-02-23 | 10.72 | $10.72 | 156 |
| 2023-02-22 | 10.72 | $10.86 | — |
| 2023-02-21 | 10.70 | $10.86 | 17 |
| 2023-02-17 | 10.68 | $10.86 | 3444 |
| 2023-02-16 | 10.67 | $10.70 | 100 |
| 2023-02-15 | 10.66 | $10.70 | 600 |
| 2023-02-14 | 10.65 | $10.71 | — |
| 2023-02-13 | 10.64 | $10.71 | 12 |
| 2023-02-10 | 10.63 | $10.71 | 432 |
| 2023-02-09 | 10.62 | $10.70 | 1801 |
| 2023-02-08 | 10.61 | $10.70 | 1001 |
| 2023-02-07 | 10.60 | $10.70 | 1 |
| 2023-02-06 | 10.59 | $10.70 | 103 |
| 2023-02-03 | 10.58 | $10.70 | 65806 |
| 2023-02-02 | 10.57 | $10.69 | 4408 |
| 2023-02-01 | 10.56 | $10.69 | 1433 |
| 2023-01-31 | 10.55 | $10.69 | 92770 |
| 2023-01-30 | 10.54 | $10.69 | 161782 |
| 2023-01-27 | 10.53 | $10.67 | — |
| 2023-01-26 | 10.52 | $10.67 | 1062 |
| 2023-01-25 | 10.51 | $10.67 | 75053 |
| 2023-01-24 | 10.50 | $10.52 | 2206 |
| 2023-01-23 | 10.50 | $10.52 | 3328 |
| 2023-01-20 | 10.50 | $10.51 | 1 |
| 2023-01-19 | 10.50 | $10.51 | — |
| 2023-01-18 | 10.50 | $10.51 | 1 |
| 2023-01-17 | 10.49 | $10.51 | 2560 |
| 2023-01-13 | 10.49 | $10.52 | 30 |
| 2023-01-12 | 10.49 | $10.52 | 5 |
| 2023-01-11 | 10.49 | $10.52 | 817 |
| 2023-01-10 | 10.48 | $10.50 | 10 |
| 2023-01-09 | 10.48 | $10.50 | 2 |
| 2023-01-06 | 10.48 | $10.50 | 4997 |
| 2023-01-05 | 10.47 | $10.50 | 3010 |
| 2023-01-04 | 10.47 | $10.50 | 1002 |
| 2023-01-03 | 10.46 | $10.50 | 503 |
| 2022-12-30 | 10.46 | $10.50 | 891 |
| 2022-12-29 | 10.45 | $10.47 | 969 |
| 2022-12-28 | 10.45 | $10.49 | 6 |
| 2022-12-27 | 10.44 | $10.49 | 53 |
| 2022-12-23 | 10.44 | $10.49 | 6100 |
| 2022-12-22 | 10.43 | $10.47 | 4 |
| 2022-12-21 | 10.43 | $10.47 | 700 |
| 2022-12-20 | 10.42 | $10.48 | 16584 |
| 2022-12-19 | 10.42 | $10.48 | — |
| 2022-12-16 | 10.42 | $10.48 | 4913 |
| 2022-12-15 | 10.41 | $10.48 | 51663 |
| 2022-12-14 | 10.41 | $10.47 | 41762 |
| 2022-12-13 | 10.40 | $10.44 | 5160 |
| 2022-12-12 | 10.40 | $10.44 | 5250 |
| 2022-12-09 | 10.40 | $10.44 | 5604 |
| 2022-12-08 | 10.39 | $10.44 | 5455 |
| 2022-12-07 | 10.39 | $10.44 | 77926 |
| 2022-12-06 | 10.39 | $10.37 | 100 |
| 2022-12-05 | 10.39 | $10.39 | 5981 |
| 2022-12-02 | 10.39 | $10.40 | 112 |
| 2022-12-01 | 10.39 | $10.40 | 45 |
| 2022-11-30 | 10.39 | $10.40 | 208 |
| 2022-11-29 | 10.39 | $10.39 | 1043 |
| 2022-11-28 | 10.38 | $10.39 | — |
| 2022-11-25 | 10.38 | $10.39 | 1 |
| 2022-11-23 | 10.38 | $10.39 | 1000 |
| 2022-11-22 | 10.38 | $10.37 | 449 |
| 2022-11-21 | 10.37 | $10.39 | 11241 |
| 2022-11-18 | 10.37 | $10.39 | 3 |
| 2022-11-17 | 10.37 | $10.39 | — |
| 2022-11-16 | 10.37 | $10.39 | 2 |
| 2022-11-15 | 10.36 | $10.39 | — |
| 2022-11-14 | 10.36 | $10.39 | 4 |
| 2022-11-11 | 10.36 | $10.39 | 2714 |
| 2022-11-10 | 10.35 | $10.39 | — |
| 2022-11-09 | 10.35 | $10.39 | 409 |
| 2022-11-08 | 10.34 | $10.39 | 3 |
| 2022-11-07 | 10.34 | $10.39 | — |
| 2022-11-04 | 10.33 | $10.39 | — |
| 2022-11-03 | 10.32 | $10.39 | 12601 |
| 2022-11-02 | 10.32 | $10.38 | 9042 |
| 2022-11-01 | 10.31 | $10.35 | 200 |
| 2022-10-31 | 10.31 | $10.35 | 928 |
| 2022-10-28 | 10.31 | $10.33 | — |
| 2022-10-27 | 10.31 | $10.33 | 1 |
| 2022-10-26 | 10.30 | $10.33 | 1672 |
| 2022-10-25 | 10.30 | $10.34 | — |
| 2022-10-24 | 10.30 | $10.34 | 5 |
| 2022-10-21 | 10.30 | $10.34 | 614 |
| 2022-10-20 | 10.29 | $10.32 | — |
| 2022-10-19 | 10.29 | $10.32 | 5 |
| 2022-10-18 | 10.29 | $10.32 | 50 |
| 2022-10-17 | 10.29 | $10.32 | 5318 |
| 2022-10-14 | 10.28 | $10.30 | 100 |
| 2022-10-13 | 10.28 | $10.30 | 7553 |
| 2022-10-12 | 10.28 | $10.28 | — |
| 2022-10-11 | 10.28 | $10.28 | — |
| 2022-10-10 | 10.29 | $10.28 | 100 |
| 2022-10-07 | 10.29 | $10.28 | — |
| 2022-10-06 | 10.29 | $10.28 | 2247 |
| 2022-10-05 | 10.29 | $10.30 | 503 |
| 2022-10-04 | 10.29 | $10.29 | 25 |
| 2022-10-03 | 10.29 | $10.29 | 11 |
| 2022-09-30 | 10.28 | $10.29 | — |
| 2022-09-29 | 10.28 | $10.29 | 600 |
| 2022-09-28 | 10.28 | $10.29 | — |
| 2022-09-27 | 10.28 | $10.29 | 10111 |
| 2022-09-26 | 10.27 | $10.28 | 160 |
| 2022-09-23 | 10.27 | $10.28 | 1027 |
| 2022-09-22 | 10.27 | $10.27 | 5 |
| 2022-09-21 | 10.27 | $10.27 | 2 |
| 2022-09-20 | 10.27 | $10.27 | 277 |
| 2022-09-19 | 10.27 | $10.28 | 52 |
| 2022-09-16 | 10.27 | $10.28 | 100 |
| 2022-09-15 | 10.27 | $10.30 | 106 |
| 2022-09-14 | 10.27 | $10.30 | 1009 |
| 2022-09-13 | 10.27 | $10.30 | — |
| 2022-09-12 | 10.27 | $10.30 | 2962 |
| 2022-09-09 | 10.28 | $10.30 | 110 |
| 2022-09-08 | 10.28 | $10.30 | 5739 |
| 2022-09-07 | 10.28 | $10.30 | 1200 |
| 2022-09-06 | 10.28 | $10.24 | — |
| 2022-09-02 | 10.28 | $10.24 | — |
| 2022-09-01 | 10.28 | $10.24 | 2400 |
| 2022-08-31 | 10.29 | $10.24 | — |
| 2022-08-30 | 10.29 | $10.24 | 31 |
| 2022-08-29 | 10.29 | $10.24 | 127 |
| 2022-08-26 | 10.29 | $10.25 | 51 |
| 2022-08-25 | 10.29 | $10.25 | — |
| 2022-08-24 | 10.29 | $10.25 | 99142 |
| 2022-08-23 | 10.29 | $10.26 | — |
| 2022-08-22 | 10.29 | $10.26 | 162214 |
| 2022-08-19 | 10.29 | $10.28 | 232171 |
| 2022-08-18 | 10.29 | $10.29 | 74475 |
| 2022-08-17 | 10.29 | $10.29 | 5532 |
| 2022-08-16 | 10.29 | $10.29 | 30103 |
| 2022-08-15 | 10.28 | $10.35 | 23164 |
| 2022-08-12 | 10.28 | $10.39 | 20129 |
| 2022-08-11 | 10.27 | $10.36 | 19057 |
| 2022-08-10 | 10.27 | $10.31 | 1687 |
| 2022-08-09 | 10.27 | $10.28 | 5425 |
| 2022-08-08 | 10.27 | $10.30 | 44805 |
| 2022-08-05 | 10.26 | $10.29 | 2954 |
| 2022-08-04 | 10.26 | $10.28 | 816 |
| 2022-08-03 | 10.26 | $10.28 | 4336 |
| 2022-08-02 | 10.25 | $10.28 | 1 |
| 2022-08-01 | 10.25 | $10.28 | — |
| 2022-07-29 | 10.24 | $10.28 | 26294 |
| 2022-07-28 | 10.24 | $10.27 | 4642 |
| 2022-07-27 | 10.24 | $10.27 | 6667 |
| 2022-07-26 | 10.23 | $10.26 | 15708 |
| 2022-07-25 | 10.23 | $10.24 | 18 |
| 2022-07-22 | 10.23 | $10.24 | 10 |
| 2022-07-21 | 10.23 | $10.24 | 79 |
| 2022-07-20 | 10.22 | $10.24 | 84558 |
| 2022-07-19 | 10.22 | $10.25 | 51039 |
| 2022-07-18 | 10.22 | $10.24 | 101230 |
| 2022-07-15 | 10.22 | $10.28 | 10 |
| 2022-07-14 | 10.21 | $10.28 | 22 |
| 2022-07-13 | 10.21 | $10.28 | 1353 |
| 2022-07-12 | 10.21 | $10.24 | — |
| 2022-07-11 | 10.20 | $10.24 | 1481 |
| 2022-07-08 | 10.20 | $10.21 | — |
| 2022-07-07 | 10.20 | $10.21 | 26 |
| 2022-07-06 | 10.20 | $10.21 | — |
| 2022-07-05 | 10.20 | $10.21 | 696 |
| 2022-07-01 | 10.20 | $10.20 | 2 |
| 2022-06-30 | 10.20 | $10.20 | — |
| 2022-06-29 | 10.20 | $10.20 | — |
| 2022-06-28 | 10.20 | $10.20 | 214 |
| 2022-06-27 | 10.20 | $10.20 | 2 |
| 2022-06-24 | 10.20 | $10.20 | — |
| 2022-06-23 | 10.20 | $10.20 | 90 |
| 2022-06-22 | 10.20 | $10.20 | 6 |
| 2022-06-21 | 10.20 | $10.20 | 318 |
| 2022-06-17 | 10.20 | $10.20 | 3 |
| 2022-06-16 | 10.20 | $10.20 | 5 |
| 2022-06-15 | 10.20 | $10.20 | 10 |
| 2022-06-14 | 10.20 | $10.20 | — |
| 2022-06-13 | 10.20 | $10.20 | 156 |
| 2022-06-10 | 10.20 | $10.20 | — |
| 2022-06-09 | 10.21 | $10.20 | 237 |
| 2022-06-08 | 10.21 | $10.20 | 6 |
| 2022-06-07 | 10.21 | $10.20 | 106 |
| 2022-06-06 | 10.21 | $10.23 | 95 |
| 2022-06-03 | 10.22 | $10.23 | 648 |
| 2022-06-02 | 10.23 | $10.20 | 2 |
| 2022-06-01 | 10.24 | $10.20 | 51 |
| 2022-05-31 | 10.24 | $10.20 | 242 |
| 2022-05-27 | 10.24 | $10.20 | 36 |
| 2022-05-26 | 10.24 | $10.20 | 5815 |
| 2022-05-25 | 10.24 | $10.20 | — |
| 2022-05-24 | 10.24 | $10.20 | 220 |
| 2022-05-23 | 10.24 | $10.20 | 8 |
| 2022-05-20 | 10.24 | $10.20 | 2400 |
| 2022-05-19 | 10.24 | $10.20 | — |
| 2022-05-18 | 10.24 | $10.20 | — |
| 2022-05-17 | 10.24 | $10.20 | 3000 |
| 2022-05-16 | 10.25 | $10.21 | 160002 |
| 2022-05-13 | 10.25 | $10.21 | 4926 |
| 2022-05-12 | 10.24 | $10.25 | 12 |
| 2022-05-11 | 10.24 | $10.25 | 1555 |
| 2022-05-10 | 10.24 | $10.26 | 101 |
| 2022-05-09 | 10.23 | $10.26 | 13929 |
| 2022-05-06 | 10.23 | $10.40 | — |
| 2022-05-05 | 10.22 | $10.40 | 8 |
| 2022-05-04 | 10.21 | $10.40 | 33400 |
| 2022-05-03 | 10.19 | $10.22 | — |
| 2022-05-02 | 10.19 | $10.22 | 5731 |
| 2022-04-29 | 10.19 | $10.20 | 76 |
| 2022-04-28 | 10.18 | $10.20 | 732 |
| 2022-04-27 | 10.18 | $10.20 | 16272 |
| 2022-04-26 | 10.18 | $10.20 | 10185 |
| 2022-04-25 | 10.18 | $10.20 | 119 |
| 2022-04-22 | 10.18 | $10.20 | — |
| 2022-04-21 | 10.17 | $10.20 | 11039 |
| 2022-04-20 | 10.17 | $10.20 | 400 |
| 2022-04-19 | 10.17 | $10.23 | 301 |
| 2022-04-18 | 10.17 | $10.21 | 503 |
| 2022-04-14 | 10.17 | $10.18 | — |
| 2022-04-13 | 10.17 | $10.18 | 20 |
| 2022-04-12 | 10.16 | $10.18 | 50 |
| 2022-04-11 | 10.16 | $10.18 | 4 |
| 2022-04-08 | 10.16 | $10.18 | — |
| 2022-04-07 | 10.16 | $10.18 | 2 |
| 2022-04-06 | 10.16 | $10.18 | 4 |
| 2022-04-05 | 10.16 | $10.18 | — |
| 2022-04-04 | 10.16 | $10.18 | 268 |
| 2022-04-01 | 10.16 | $10.14 | 8428 |
| 2022-03-31 | 10.16 | $10.14 | 2811 |
| 2022-03-30 | 10.16 | $10.14 | 5489 |
| 2022-03-29 | 10.16 | $10.16 | 58 |
| 2022-03-28 | 10.16 | $10.16 | 225 |
| 2022-03-25 | 10.15 | $10.15 | 174 |
| 2022-03-24 | 10.15 | $10.15 | 899 |
| 2022-03-23 | 10.15 | $10.21 | 655 |
| 2022-03-22 | 10.15 | $10.22 | 2003 |
| 2022-03-21 | 10.14 | $10.15 | 103 |
| 2022-03-18 | 10.14 | $10.14 | — |
| 2022-03-17 | 10.14 | $10.14 | — |
| 2022-03-16 | 10.14 | $10.14 | — |
| 2022-03-15 | 10.14 | $10.14 | 51 |
| 2022-03-14 | 10.14 | $10.14 | 1 |
| 2022-03-11 | 10.13 | $10.14 | 3571 |
| 2022-03-10 | 10.13 | $10.19 | — |
| 2022-03-09 | 10.12 | $10.19 | 631 |
| 2022-03-08 | 10.12 | $10.14 | 10408 |
| 2022-03-07 | 10.13 | $10.18 | 2604 |
| 2022-03-04 | 10.13 | $10.17 | 304 |
| 2022-03-03 | 10.14 | $10.12 | 12 |
| 2022-03-02 | 10.14 | $10.12 | 2077 |
| 2022-03-01 | 10.15 | $10.12 | 1 |
| 2022-02-28 | 10.16 | $10.12 | 7272 |
| 2022-02-25 | 10.16 | $10.14 | — |
| 2022-02-24 | 10.17 | $10.14 | 4408 |
| 2022-02-23 | 10.18 | $10.11 | 12798 |
| 2022-02-22 | 10.18 | $10.17 | 286 |
| 2022-02-18 | 10.19 | $10.11 | 3 |
| 2022-02-17 | 10.19 | $10.11 | 243 |
| 2022-02-16 | 10.20 | $10.11 | 192 |
| 2022-02-15 | 10.21 | $10.11 | 11407 |
| 2022-02-14 | 10.21 | $10.11 | 19407 |
| 2022-02-11 | 10.22 | $10.08 | 3863 |
| 2022-02-10 | 10.23 | $10.00 | 115802 |
| 2022-02-09 | 10.24 | $10.13 | 10404 |
| 2022-02-08 | 10.25 | $10.18 | 7201 |
| 2022-02-07 | 10.25 | $10.25 | 214 |
| 2022-02-04 | 10.25 | $10.26 | 4534 |
| 2022-02-03 | 10.25 | $10.25 | 32018 |
| 2022-02-02 | 10.25 | $10.26 | 1.8M |
| 2022-02-01 | 10.24 | $10.26 | 3634 |
| 2022-01-31 | 10.24 | $10.25 | 32384 |
| 2022-01-28 | 10.24 | $10.25 | 2140 |
| 2022-01-27 | 10.24 | $10.25 | 4132 |
| 2022-01-26 | 10.24 | $10.26 | 3611 |
| 2022-01-25 | 10.23 | $10.26 | 227 |
| 2022-01-24 | 10.23 | $10.25 | 27727 |
| 2022-01-21 | 10.23 | $10.26 | 719 |
| 2022-01-20 | 10.23 | $10.24 | 2382 |
| 2022-01-19 | 10.23 | $10.25 | 38 |
| 2022-01-18 | 10.22 | $10.25 | 414 |
| 2022-01-14 | 10.22 | $10.24 | 646 |
| 2022-01-13 | 10.22 | $10.24 | 18 |
| 2022-01-12 | 10.22 | $10.24 | 18 |
| 2022-01-11 | 10.22 | $10.24 | 72573 |
| 2022-01-10 | 10.22 | $10.23 | 326 |
| 2022-01-07 | 10.22 | $10.25 | 1007 |
| 2022-01-06 | 10.21 | $10.23 | 100 |
| 2022-01-05 | 10.21 | $10.22 | 1 |
| 2022-01-04 | 10.21 | $10.22 | 131 |
| 2022-01-03 | 10.21 | $10.22 | 223 |
| 2021-12-31 | 10.21 | $10.21 | 17 |
| 2021-12-30 | 10.21 | $10.21 | 79 |
| 2021-12-29 | 10.21 | $10.21 | 8 |
| 2021-12-28 | 10.21 | $10.21 | 102 |
| 2021-12-27 | 10.21 | $10.21 | 2127 |
| 2021-12-23 | 10.21 | $10.21 | 104 |
| 2021-12-22 | 10.20 | $10.21 | 1430 |
| 2021-12-21 | 10.20 | $10.21 | 62 |
| 2021-12-20 | 10.20 | $10.21 | 62 |
| 2021-12-17 | 10.20 | $10.21 | 707 |
| 2021-12-16 | 10.20 | $10.20 | 6337 |
| 2021-12-15 | 10.20 | $10.23 | 264 |
| 2021-12-14 | 10.20 | $10.23 | 7781 |
| 2021-12-13 | 10.20 | $10.20 | 7049 |
| 2021-12-10 | 10.19 | $10.20 | 1365 |
| 2021-12-09 | 10.19 | $10.23 | 1969 |
| 2021-12-08 | 10.19 | $10.20 | 2700 |
| 2021-12-07 | 10.19 | $10.23 | 2602 |
| 2021-12-06 | 10.18 | $10.20 | 629 |
| 2021-12-03 | 10.18 | $10.19 | 2888 |
| 2021-12-02 | 10.18 | $10.18 | 52152 |
| 2021-12-01 | 10.18 | $10.20 | 78704 |
| 2021-11-30 | 10.18 | $10.19 | 277 |
| 2021-11-29 | 10.18 | $10.20 | 225358 |
| 2021-11-26 | 10.18 | $10.18 | 20 |
| 2021-11-24 | 10.18 | $10.18 | 20 |
| 2021-11-23 | 10.18 | $10.18 | 433 |
| 2021-11-22 | 10.18 | $10.20 | 50 |
| 2021-11-19 | 10.18 | $10.20 | 7420 |
| 2021-11-18 | 10.17 | $10.20 | 180 |
| 2021-11-17 | 10.17 | $10.20 | 4028 |
| 2021-11-16 | 10.17 | $10.18 | 31602 |
| 2021-11-15 | 10.17 | $10.17 | 59 |
| 2021-11-12 | 10.16 | $10.17 | 1 |
| 2021-11-11 | 10.16 | $10.17 | 20 |
| 2021-11-10 | 10.16 | $10.17 | 10392 |
| 2021-11-09 | 10.16 | $10.17 | 2052 |
| 2021-11-08 | 10.16 | $10.17 | 404 |
| 2021-11-05 | 10.16 | $10.17 | 101 |
| 2021-11-04 | 10.15 | $10.17 | 3065 |
| 2021-11-03 | 10.15 | $10.17 | 902 |
| 2021-11-02 | 10.15 | $10.17 | 13405 |
| 2021-11-01 | 10.15 | $10.19 | 4881 |
| 2021-10-29 | 10.15 | $10.18 | 77065 |
| 2021-10-28 | 10.15 | $10.17 | 3735 |
| 2021-10-27 | 10.14 | $10.16 | 1415 |
| 2021-10-26 | 10.14 | $10.17 | 7615 |
| 2021-10-25 | 10.14 | $10.15 | 19666 |
| 2021-10-22 | 10.14 | $10.14 | 441 |
| 2021-10-21 | 10.14 | $10.14 | 344 |
| 2021-10-20 | 10.14 | $10.15 | 2 |
| 2021-10-19 | 10.13 | $10.15 | 848 |
| 2021-10-18 | 10.13 | $10.14 | 1077 |
| 2021-10-15 | 10.13 | $10.15 | 93553 |
| 2021-10-14 | 10.13 | $10.15 | 51 |
| 2021-10-13 | 10.13 | $10.15 | 302 |
| 2021-10-12 | 10.13 | $10.13 | 1111 |
| 2021-10-11 | 10.13 | $10.13 | — |
| 2021-10-08 | 10.12 | $10.13 | 586 |
| 2021-10-07 | 10.12 | $10.14 | 189 |
| 2021-10-06 | 10.12 | $10.14 | 42 |
| 2021-10-05 | 10.12 | $10.14 | 531 |
| 2021-10-04 | 10.12 | $10.14 | 25 |
| 2021-10-01 | 10.12 | $10.14 | 491 |
| 2021-09-30 | 10.12 | $10.14 | 6805 |
| 2021-09-29 | 10.12 | $10.12 | 56 |
| 2021-09-28 | 10.12 | $10.12 | 639 |
| 2021-09-27 | 10.11 | $10.12 | 942 |
| 2021-09-24 | 10.11 | $10.12 | 1455 |
| 2021-09-23 | 10.11 | $10.12 | 546 |
| 2021-09-22 | 10.10 | $10.12 | 5076 |
| 2021-09-21 | 10.10 | $10.13 | 9 |
| 2021-09-20 | 10.10 | $10.13 | 3351 |
| 2021-09-17 | 10.09 | $10.11 | 6248 |
| 2021-09-16 | 10.09 | $10.12 | 7029 |
| 2021-09-15 | 10.09 | $10.11 | 25061 |
| 2021-09-14 | 10.09 | $10.10 | 4 |
| 2021-09-13 | 10.08 | $10.10 | 996 |
| 2021-09-10 | 10.08 | $10.12 | 19 |
| 2021-09-09 | 10.08 | $10.12 | 5863 |
| 2021-09-08 | 10.07 | $10.13 | 5011 |
| 2021-09-07 | 10.07 | $10.12 | 7308 |
| 2021-09-03 | 10.07 | $10.12 | 3 |
| 2021-09-02 | 10.06 | $10.12 | 307 |
| 2021-09-01 | 10.06 | $10.11 | 82956 |
| 2021-08-31 | 10.06 | $10.07 | 11500 |
| 2021-08-30 | 10.06 | $10.07 | 491 |
| 2021-08-27 | 10.06 | $10.07 | 25485 |
| 2021-08-26 | 10.06 | $10.06 | 34337 |
| 2021-08-25 | 10.06 | $10.05 | 3 |
| 2021-08-24 | 10.06 | $10.05 | 3732 |
| 2021-08-23 | 10.06 | $10.05 | 4 |
| 2021-08-20 | 10.06 | $10.05 | 3100 |
| 2021-08-19 | 10.06 | $10.06 | 179 |
| 2021-08-18 | 10.06 | $10.06 | 1 |
| 2021-08-17 | 10.06 | $10.06 | 1479 |
| 2021-08-16 | 10.06 | $10.05 | 1502 |
| 2021-08-13 | 10.06 | $10.05 | 66 |
| 2021-08-12 | 10.06 | $10.05 | 25013 |
| 2021-08-11 | 10.06 | $10.04 | 76606 |
| 2021-08-10 | 10.06 | $10.07 | 2086 |
| 2021-08-09 | 10.06 | $10.05 | — |
| 2021-08-06 | 10.06 | $10.05 | 5500 |
| 2021-08-05 | 10.06 | $10.06 | 154 |
| 2021-08-04 | 10.06 | $10.06 | 2881 |
| 2021-08-03 | 10.06 | $10.07 | 20020 |
| 2021-08-02 | 10.06 | $10.08 | — |
| 2021-07-30 | 10.06 | $10.08 | 80 |
| 2021-07-29 | 10.06 | $10.08 | 36157 |
| 2021-07-28 | 10.06 | $10.06 | 1362 |
| 2021-07-27 | 10.06 | $10.07 | 6154 |
| 2021-07-26 | 10.06 | $10.06 | 6028 |
| 2021-07-23 | 10.05 | $10.05 | 510 |
| 2021-07-22 | 10.05 | $10.06 | 14380 |
| 2021-07-21 | 10.06 | $10.05 | 2 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
7.55
2024-03-22
Close Price
$2.85
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.55
Average
10.58
Maximum
11.78
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-03-22 | 7.55 | $2.85 | — |
| 2024-03-21 | 8.04 | $2.85 | 589811 |
| 2024-03-20 | 8.59 | $8.02 | 3670 |
| 2024-03-19 | 8.65 | $7.75 | — |
| 2024-03-18 | 8.74 | $7.75 | 3781 |
| 2024-03-15 | 8.85 | $7.90 | 9060 |
| 2024-03-13 | 8.95 | $8.35 | 9059 |
| 2024-03-12 | 9.01 | $8.03 | 1725 |
| 2024-03-11 | 9.11 | $9.13 | 5347 |
| 2024-03-08 | 9.11 | $9.51 | 17620 |
| 2024-03-07 | 9.07 | $6.97 | 863 |
| 2024-03-06 | 9.29 | $6.65 | 3145 |
| 2024-03-05 | 9.57 | $6.72 | 1832 |
| 2024-03-04 | 9.87 | $6.80 | 2065 |
| 2024-03-01 | 10.19 | $7.05 | 3542 |
| 2024-02-28 | 10.52 | $8.54 | 6118 |
| 2024-02-27 | 10.73 | $8.40 | 3027 |
| 2024-02-26 | 10.98 | $9.06 | 1766 |
| 2024-02-23 | 11.18 | $8.16 | 1514 |
| 2024-02-22 | 11.50 | $10.06 | 3148 |
| 2024-02-21 | 11.65 | $10.40 | 3363 |
| 2024-02-20 | 11.78 | $11.95 | 9230 |
| 2024-02-16 | 11.76 | $11.88 | 87377 |
| 2024-02-15 | 11.75 | $11.88 | 28440 |
| 2024-02-14 | 11.73 | $11.86 | 2281 |
| 2024-02-13 | 11.72 | $11.84 | 204767 |
| 2024-02-12 | 11.71 | $11.78 | 20184 |
| 2024-02-09 | 11.70 | $11.78 | 4815 |
| 2024-02-08 | 11.69 | $11.78 | 9218 |
| 2024-02-07 | 11.68 | $11.86 | 3543 |
| 2024-02-06 | 11.66 | $11.78 | 1180 |
| 2024-02-05 | 11.65 | $11.80 | 212 |
| 2024-02-02 | 11.64 | $11.75 | 1121 |
| 2024-02-01 | 11.62 | $11.92 | 22397 |
| 2024-01-31 | 11.59 | $11.74 | 130434 |
| 2024-01-30 | 11.58 | $11.58 | 295 |
| 2024-01-29 | 11.58 | $11.59 | 101 |
| 2024-01-26 | 11.58 | $11.58 | 133 |
| 2024-01-25 | 11.58 | $11.58 | 117 |
| 2024-01-24 | 11.58 | $11.58 | 101 |
| 2024-01-23 | 11.57 | $11.58 | 101 |
| 2024-01-22 | 11.57 | $11.58 | 133 |
| 2024-01-19 | 11.57 | $11.58 | — |
| 2024-01-18 | 11.57 | $11.58 | — |
| 2024-01-17 | 11.57 | $11.58 | — |
| 2024-01-16 | 11.57 | $11.58 | — |
| 2024-01-12 | 11.57 | $11.58 | — |
| 2024-01-11 | 11.57 | $11.58 | 559 |
| 2024-01-10 | 11.57 | $11.59 | — |
| 2024-01-09 | 11.57 | $11.59 | 600 |
| 2024-01-08 | 11.56 | $11.59 | — |
| 2024-01-05 | 11.56 | $11.59 | 567 |
| 2024-01-04 | 11.56 | $11.60 | 1485 |
| 2024-01-03 | 11.55 | $11.55 | — |
| 2024-01-02 | 11.55 | $11.55 | 442 |
| 2023-12-29 | 11.55 | $11.56 | — |
| 2023-12-28 | 11.55 | $11.56 | — |
| 2023-12-27 | 11.55 | $11.56 | 362 |
| 2023-12-26 | 11.55 | $11.55 | — |
| 2023-12-22 | 11.55 | $11.55 | — |
| 2023-12-21 | 11.55 | $11.55 | — |
| 2023-12-20 | 11.55 | $11.55 | — |
| 2023-12-19 | 11.55 | $11.55 | — |
| 2023-12-18 | 11.55 | $11.55 | 1491 |
| 2023-12-15 | 11.55 | $11.55 | — |
| 2023-12-14 | 11.55 | $11.55 | — |
| 2023-12-13 | 11.55 | $11.55 | — |
| 2023-12-12 | 11.55 | $11.55 | 240 |
| 2023-12-11 | 11.55 | $11.55 | — |
| 2023-12-08 | 11.56 | $11.55 | — |
| 2023-12-07 | 11.56 | $11.55 | — |
| 2023-12-06 | 11.56 | $11.55 | — |
| 2023-12-05 | 11.56 | $11.55 | — |
| 2023-12-04 | 11.56 | $11.55 | 336 |
| 2023-12-01 | 11.56 | $11.55 | 102 |
| 2023-11-30 | 11.56 | $11.55 | 100 |
| 2023-11-29 | 11.56 | $11.55 | — |
| 2023-11-28 | 11.56 | $11.55 | — |
| 2023-11-27 | 11.56 | $11.55 | 2100 |
| 2023-11-24 | 11.56 | $11.55 | — |
| 2023-11-22 | 11.57 | $11.55 | 115 |
| 2023-11-21 | 11.57 | $11.55 | — |
| 2023-11-20 | 11.57 | $11.55 | 238 |
| 2023-11-17 | 11.57 | $11.55 | 568 |
| 2023-11-16 | 11.57 | $11.55 | — |
| 2023-11-15 | 11.58 | $11.55 | — |
| 2023-11-14 | 11.58 | $11.55 | 3466 |
| 2023-11-13 | 11.58 | $11.57 | 7298 |
| 2023-11-10 | 11.58 | $11.74 | — |
| 2023-11-09 | 11.57 | $11.74 | 1150 |
| 2023-11-08 | 11.55 | $11.67 | 1675 |
| 2023-11-07 | 11.54 | $11.77 | — |
| 2023-11-06 | 11.51 | $11.77 | 5918 |
| 2023-11-03 | 11.48 | $11.55 | — |
| 2023-11-02 | 11.48 | $11.55 | — |
| 2023-11-01 | 11.47 | $11.55 | 227 |
| 2023-10-31 | 11.46 | $11.53 | 7871 |
| 2023-10-30 | 11.45 | $11.53 | 106 |
| 2023-10-27 | 11.44 | $11.51 | 14967 |
| 2023-10-26 | 11.44 | $11.50 | 1478 |
| 2023-10-25 | 11.43 | $11.46 | 918 |
| 2023-10-24 | 11.43 | $11.48 | 1237 |
| 2023-10-23 | 11.42 | $11.43 | — |
| 2023-10-20 | 11.42 | $11.43 | — |
| 2023-10-19 | 11.42 | $11.43 | 5700 |
| 2023-10-18 | 11.42 | $11.43 | 1045 |
| 2023-10-17 | 11.42 | $11.48 | — |
| 2023-10-16 | 11.41 | $11.48 | 668 |
| 2023-10-13 | 11.41 | $11.45 | — |
| 2023-10-12 | 11.40 | $11.45 | — |
| 2023-10-11 | 11.40 | $11.45 | — |
| 2023-10-10 | 11.39 | $11.45 | 480 |
| 2023-10-09 | 11.38 | $11.47 | — |
| 2023-10-06 | 11.37 | $11.47 | — |
| 2023-10-05 | 11.36 | $11.47 | 1095 |
| 2023-10-04 | 11.35 | $11.47 | 12695 |
| 2023-10-03 | 11.34 | $11.39 | — |
| 2023-10-02 | 11.34 | $11.39 | — |
| 2023-09-29 | 11.33 | $11.39 | — |
| 2023-09-28 | 11.32 | $11.39 | 405 |
| 2023-09-27 | 11.32 | $11.25 | 469 |
| 2023-09-26 | 11.32 | $11.32 | — |
| 2023-09-25 | 11.32 | $11.32 | — |
| 2023-09-22 | 11.32 | $11.32 | 3106 |
| 2023-09-21 | 11.32 | $11.35 | — |
| 2023-09-20 | 11.32 | $11.35 | 3899 |
| 2023-09-19 | 11.32 | $11.33 | — |
| 2023-09-18 | 11.32 | $11.33 | — |
| 2023-09-15 | 11.32 | $11.33 | 4750 |
| 2023-09-14 | 11.32 | $11.30 | 221 |
| 2023-09-13 | 11.32 | $11.30 | 209 |
| 2023-09-12 | 11.32 | $11.37 | — |
| 2023-09-11 | 11.31 | $11.37 | — |
| 2023-09-08 | 11.31 | $11.37 | — |
| 2023-09-07 | 11.30 | $11.37 | — |
| 2023-09-06 | 11.29 | $11.37 | — |
| 2023-09-05 | 11.29 | $11.37 | 138 |
| 2023-09-01 | 11.28 | $11.29 | 101 |
| 2023-08-31 | 11.27 | $11.29 | 1260 |
| 2023-08-30 | 11.27 | $11.30 | 302 |
| 2023-08-29 | 11.27 | $11.37 | 575 |
| 2023-08-28 | 11.26 | $11.33 | 1018 |
| 2023-08-25 | 11.25 | $11.26 | — |
| 2023-08-24 | 11.25 | $11.26 | 2912 |
| 2023-08-23 | 11.25 | $11.24 | 4356 |
| 2023-08-22 | 11.25 | $11.24 | — |
| 2023-08-21 | 11.25 | $11.24 | 333 |
| 2023-08-18 | 11.25 | $11.25 | 857 |
| 2023-08-17 | 11.25 | $11.23 | 35456 |
| 2023-08-16 | 11.26 | $11.25 | 9400 |
| 2023-08-15 | 11.26 | $11.25 | 10106 |
| 2023-08-14 | 11.26 | $11.23 | 23569 |
| 2023-08-11 | 11.26 | $11.25 | 5613 |
| 2023-08-10 | 11.26 | $11.29 | 7724 |
| 2023-08-09 | 11.26 | $11.24 | 47255 |
| 2023-08-08 | 11.26 | $11.35 | 17571 |
| 2023-08-07 | 11.25 | $11.24 | 1857 |
| 2023-08-04 | 11.25 | $11.24 | 29088 |
| 2023-08-03 | 11.26 | $11.25 | 72817 |
| 2023-08-02 | 11.26 | $11.33 | 2159 |
| 2023-08-01 | 11.25 | $11.24 | 121243 |
| 2023-07-31 | 11.25 | $11.48 | 100 |
| 2023-07-28 | 11.23 | $11.48 | 1117 |
| 2023-07-27 | 11.20 | $11.35 | 66274 |
| 2023-07-26 | 11.18 | $11.44 | 271 |
| 2023-07-25 | 11.16 | $11.33 | 1890 |
| 2023-07-24 | 11.14 | $11.30 | — |
| 2023-07-21 | 11.12 | $11.30 | 409 |
| 2023-07-20 | 11.10 | $11.41 | 2852 |
| 2023-07-19 | 11.07 | $11.25 | 21811 |
| 2023-07-18 | 11.05 | $11.15 | 501 |
| 2023-07-17 | 11.04 | $11.15 | 1942 |
| 2023-07-14 | 11.03 | $11.16 | 7145 |
| 2023-07-13 | 11.02 | $11.14 | 9566 |
| 2023-07-12 | 11.00 | $10.99 | — |
| 2023-07-11 | 11.00 | $10.99 | 525 |
| 2023-07-10 | 11.01 | $10.99 | — |
| 2023-07-07 | 11.01 | $10.99 | 5991 |
| 2023-07-06 | 11.01 | $11.07 | — |
| 2023-07-05 | 11.00 | $11.07 | — |
| 2023-07-03 | 10.99 | $11.07 | — |
| 2023-06-30 | 10.99 | $11.07 | 115 |
| 2023-06-29 | 10.98 | $11.01 | 100 |
| 2023-06-28 | 10.97 | $11.01 | 433 |
| 2023-06-27 | 10.97 | $11.01 | 100 |
| 2023-06-26 | 10.97 | $10.99 | 150 |
| 2023-06-23 | 10.96 | $11.03 | — |
| 2023-06-22 | 10.96 | $11.03 | — |
| 2023-06-21 | 10.95 | $11.03 | — |
| 2023-06-20 | 10.94 | $11.03 | — |
| 2023-06-15 | 10.93 | $11.03 | 100 |
| 2023-06-14 | 10.92 | $10.96 | 680 |
| 2023-06-13 | 10.92 | $10.96 | 1322 |
| 2023-06-12 | 10.91 | $10.97 | 100 |
| 2023-06-09 | 10.91 | $10.93 | 1025 |
| 2023-06-08 | 10.90 | $10.93 | 444 |
| 2023-06-07 | 10.90 | $10.96 | 1019 |
| 2023-06-06 | 10.90 | $10.96 | 100 |
| 2023-06-05 | 10.89 | $10.90 | — |
| 2023-06-02 | 10.89 | $10.90 | 404 |
| 2023-06-01 | 10.89 | $10.92 | — |
| 2023-05-31 | 10.88 | $10.92 | — |
| 2023-05-30 | 10.88 | $10.92 | 211 |
| 2023-05-26 | 10.87 | $10.92 | 199 |
| 2023-05-25 | 10.87 | $10.90 | — |
| 2023-05-24 | 10.86 | $10.90 | 118 |
| 2023-05-23 | 10.86 | $10.90 | — |
| 2023-05-22 | 10.86 | $10.90 | — |
| 2023-05-19 | 10.85 | $10.90 | 101 |
| 2023-05-18 | 10.85 | $10.89 | 100 |
| 2023-05-17 | 10.84 | $10.88 | 101 |
| 2023-05-16 | 10.84 | $10.86 | — |
| 2023-05-15 | 10.84 | $10.86 | — |
| 2023-05-12 | 10.83 | $10.86 | — |
| 2023-05-11 | 10.83 | $10.86 | — |
| 2023-05-10 | 10.83 | $10.86 | — |
| 2023-05-08 | 10.83 | $10.86 | 258 |
| 2023-05-05 | 10.82 | $10.87 | — |
| 2023-05-04 | 10.82 | $10.87 | 4043 |
| 2023-05-03 | 10.81 | $10.84 | 668 |
| 2023-05-02 | 10.81 | $10.84 | — |
| 2023-05-01 | 10.81 | $10.84 | 392 |
| 2023-04-28 | 10.80 | $10.86 | — |
| 2023-04-27 | 10.79 | $10.86 | 1786 |
| 2023-04-26 | 10.79 | $10.82 | 294 |
| 2023-04-25 | 10.78 | $10.81 | — |
| 2023-04-24 | 10.78 | $10.81 | 1243 |
| 2023-04-21 | 10.78 | $10.78 | — |
| 2023-04-20 | 10.78 | $10.78 | 101 |
| 2023-04-19 | 10.78 | $10.81 | — |
| 2023-04-18 | 10.77 | $10.81 | — |
| 2023-04-17 | 10.77 | $10.81 | 400 |
| 2023-04-14 | 10.77 | $10.77 | — |
| 2023-04-13 | 10.77 | $10.77 | — |
| 2023-04-12 | 10.77 | $10.77 | — |
| 2023-04-11 | 10.77 | $10.77 | 723 |
| 2023-04-10 | 10.77 | $10.77 | — |
| 2023-04-06 | 10.76 | $10.77 | — |
| 2023-04-05 | 10.76 | $10.77 | — |
| 2023-04-04 | 10.76 | $10.77 | 400 |
| 2023-04-03 | 10.76 | $10.77 | 1640 |
| 2023-03-31 | 10.76 | $10.78 | 1221 |
| 2023-03-30 | 10.76 | $10.78 | — |
| 2023-03-29 | 10.76 | $10.78 | 6225 |
| 2023-03-28 | 10.76 | $10.80 | — |
| 2023-03-27 | 10.75 | $10.80 | — |
| 2023-03-24 | 10.75 | $10.80 | — |
| 2023-03-23 | 10.74 | $10.80 | 501 |
| 2023-03-22 | 10.73 | $10.80 | — |
| 2023-03-21 | 10.73 | $10.80 | — |
| 2023-03-20 | 10.72 | $10.80 | 101 |
| 2023-03-17 | 10.71 | $10.71 | — |
| 2023-03-16 | 10.71 | $10.71 | 201 |
| 2023-03-15 | 10.71 | $10.72 | 100 |
| 2023-03-14 | 10.71 | $10.72 | 100 |
| 2023-03-13 | 10.71 | $10.70 | — |
| 2023-03-10 | 10.71 | $10.70 | — |
| 2023-03-09 | 10.71 | $10.70 | — |
| 2023-03-08 | 10.71 | $10.70 | — |
| 2023-03-07 | 10.72 | $10.70 | — |
| 2023-03-06 | 10.72 | $10.70 | 200 |
| 2023-03-03 | 10.72 | $10.71 | 4801 |
| 2023-03-02 | 10.72 | $10.71 | 606 |
| 2023-03-01 | 10.72 | $10.71 | 302 |
| 2023-02-28 | 10.72 | $10.80 | 913 |
| 2023-02-27 | 10.71 | $10.70 | 4743 |
| 2023-02-24 | 10.71 | $10.72 | 1 |
| 2023-02-23 | 10.71 | $10.72 | 156 |
| 2023-02-22 | 10.71 | $10.86 | — |
| 2023-02-21 | 10.70 | $10.86 | 17 |
| 2023-02-17 | 10.68 | $10.86 | 3444 |
| 2023-02-16 | 10.66 | $10.70 | 100 |
| 2023-02-15 | 10.66 | $10.70 | 600 |
| 2023-02-14 | 10.65 | $10.71 | — |
| 2023-02-13 | 10.65 | $10.71 | 12 |
| 2023-02-10 | 10.64 | $10.71 | 432 |
| 2023-02-09 | 10.63 | $10.70 | 1801 |
| 2023-02-08 | 10.63 | $10.70 | 1001 |
| 2023-02-07 | 10.62 | $10.70 | 1 |
| 2023-02-06 | 10.61 | $10.70 | 103 |
| 2023-02-03 | 10.60 | $10.70 | 65806 |
| 2023-02-02 | 10.59 | $10.69 | 4408 |
| 2023-02-01 | 10.58 | $10.69 | 1433 |
| 2023-01-31 | 10.57 | $10.69 | 92770 |
| 2023-01-30 | 10.56 | $10.69 | 161782 |
| 2023-01-27 | 10.54 | $10.67 | — |
| 2023-01-26 | 10.53 | $10.67 | 1062 |
| 2023-01-25 | 10.52 | $10.67 | 75053 |
| 2023-01-24 | 10.50 | $10.52 | 2206 |
| 2023-01-23 | 10.50 | $10.52 | 3328 |
| 2023-01-20 | 10.50 | $10.51 | 1 |
| 2023-01-19 | 10.49 | $10.51 | — |
| 2023-01-18 | 10.49 | $10.51 | 1 |
| 2023-01-17 | 10.49 | $10.51 | 2560 |
| 2023-01-13 | 10.49 | $10.52 | 30 |
| 2023-01-12 | 10.49 | $10.52 | 5 |
| 2023-01-11 | 10.48 | $10.52 | 817 |
| 2023-01-10 | 10.48 | $10.50 | 10 |
| 2023-01-09 | 10.48 | $10.50 | 2 |
| 2023-01-06 | 10.47 | $10.50 | 4997 |
| 2023-01-05 | 10.47 | $10.50 | 3010 |
| 2023-01-04 | 10.47 | $10.50 | 1002 |
| 2023-01-03 | 10.46 | $10.50 | 503 |
| 2022-12-30 | 10.46 | $10.50 | 891 |
| 2022-12-29 | 10.46 | $10.47 | 969 |
| 2022-12-28 | 10.45 | $10.49 | 6 |
| 2022-12-27 | 10.45 | $10.49 | 53 |
| 2022-12-23 | 10.45 | $10.49 | 6100 |
| 2022-12-22 | 10.44 | $10.47 | 4 |
| 2022-12-21 | 10.44 | $10.47 | 700 |
| 2022-12-20 | 10.43 | $10.48 | 16584 |
| 2022-12-19 | 10.43 | $10.48 | — |
| 2022-12-16 | 10.42 | $10.48 | 4913 |
| 2022-12-15 | 10.42 | $10.48 | 51663 |
| 2022-12-14 | 10.41 | $10.47 | 41762 |
| 2022-12-13 | 10.41 | $10.44 | 5160 |
| 2022-12-12 | 10.40 | $10.44 | 5250 |
| 2022-12-09 | 10.40 | $10.44 | 5604 |
| 2022-12-08 | 10.39 | $10.44 | 5455 |
| 2022-12-07 | 10.39 | $10.44 | 77926 |
| 2022-12-06 | 10.38 | $10.37 | 100 |
| 2022-12-05 | 10.38 | $10.39 | 5981 |
| 2022-12-02 | 10.38 | $10.40 | 112 |
| 2022-12-01 | 10.38 | $10.40 | 45 |
| 2022-11-30 | 10.38 | $10.40 | 208 |
| 2022-11-29 | 10.38 | $10.39 | 1043 |
| 2022-11-28 | 10.38 | $10.39 | — |
| 2022-11-25 | 10.38 | $10.39 | 1 |
| 2022-11-23 | 10.37 | $10.39 | 1000 |
| 2022-11-22 | 10.37 | $10.37 | 449 |
| 2022-11-21 | 10.37 | $10.39 | 11241 |
| 2022-11-18 | 10.37 | $10.39 | 3 |
| 2022-11-17 | 10.37 | $10.39 | — |
| 2022-11-16 | 10.37 | $10.39 | 2 |
| 2022-11-15 | 10.36 | $10.39 | — |
| 2022-11-14 | 10.36 | $10.39 | 4 |
| 2022-11-11 | 10.36 | $10.39 | 2714 |
| 2022-11-10 | 10.36 | $10.39 | — |
| 2022-11-09 | 10.35 | $10.39 | 409 |
| 2022-11-08 | 10.35 | $10.39 | 3 |
| 2022-11-07 | 10.34 | $10.39 | — |
| 2022-11-04 | 10.34 | $10.39 | — |
| 2022-11-03 | 10.33 | $10.39 | 12601 |
| 2022-11-02 | 10.33 | $10.38 | 9042 |
| 2022-11-01 | 10.32 | $10.35 | 200 |
| 2022-10-31 | 10.32 | $10.35 | 928 |
| 2022-10-28 | 10.31 | $10.33 | — |
| 2022-10-27 | 10.31 | $10.33 | 1 |
| 2022-10-26 | 10.31 | $10.33 | 1672 |
| 2022-10-25 | 10.31 | $10.34 | — |
| 2022-10-24 | 10.30 | $10.34 | 5 |
| 2022-10-21 | 10.30 | $10.34 | 614 |
| 2022-10-20 | 10.30 | $10.32 | — |
| 2022-10-19 | 10.29 | $10.32 | 5 |
| 2022-10-18 | 10.29 | $10.32 | 50 |
| 2022-10-17 | 10.29 | $10.32 | 5318 |
| 2022-10-14 | 10.29 | $10.30 | 100 |
| 2022-10-13 | 10.28 | $10.30 | 7553 |
| 2022-10-12 | 10.28 | $10.28 | — |
| 2022-10-11 | 10.28 | $10.28 | — |
| 2022-10-10 | 10.28 | $10.28 | 100 |
| 2022-10-07 | 10.28 | $10.28 | — |
| 2022-10-06 | 10.28 | $10.28 | 2247 |
| 2022-10-05 | 10.28 | $10.30 | 503 |
| 2022-10-04 | 10.28 | $10.29 | 25 |
| 2022-10-03 | 10.28 | $10.29 | 11 |
| 2022-09-30 | 10.28 | $10.29 | — |
| 2022-09-29 | 10.28 | $10.29 | 600 |
| 2022-09-28 | 10.28 | $10.29 | — |
| 2022-09-27 | 10.28 | $10.29 | 10111 |
| 2022-09-26 | 10.28 | $10.28 | 160 |
| 2022-09-23 | 10.28 | $10.28 | 1027 |
| 2022-09-22 | 10.28 | $10.27 | 5 |
| 2022-09-21 | 10.28 | $10.27 | 2 |
| 2022-09-20 | 10.28 | $10.27 | 277 |
| 2022-09-19 | 10.28 | $10.28 | 52 |
| 2022-09-16 | 10.28 | $10.28 | 100 |
| 2022-09-15 | 10.28 | $10.30 | 106 |
| 2022-09-14 | 10.28 | $10.30 | 1009 |
| 2022-09-13 | 10.28 | $10.30 | — |
| 2022-09-12 | 10.27 | $10.30 | 2962 |
| 2022-09-09 | 10.27 | $10.30 | 110 |
| 2022-09-08 | 10.27 | $10.30 | 5739 |
| 2022-09-07 | 10.26 | $10.30 | 1200 |
| 2022-09-06 | 10.26 | $10.24 | — |
| 2022-09-02 | 10.26 | $10.24 | — |
| 2022-09-01 | 10.26 | $10.24 | 2400 |
| 2022-08-31 | 10.27 | $10.24 | — |
| 2022-08-30 | 10.27 | $10.24 | 31 |
| 2022-08-29 | 10.27 | $10.24 | 127 |
| 2022-08-26 | 10.28 | $10.25 | 51 |
| 2022-08-25 | 10.28 | $10.25 | — |
| 2022-08-24 | 10.28 | $10.25 | 99142 |
| 2022-08-23 | 10.29 | $10.26 | — |
| 2022-08-22 | 10.29 | $10.26 | 162214 |
| 2022-08-19 | 10.29 | $10.28 | 232171 |
| 2022-08-18 | 10.29 | $10.29 | 74475 |
| 2022-08-17 | 10.29 | $10.29 | 5532 |
| 2022-08-16 | 10.29 | $10.29 | 30103 |
| 2022-08-15 | 10.30 | $10.35 | 23164 |
| 2022-08-12 | 10.29 | $10.39 | 20129 |
| 2022-08-11 | 10.28 | $10.36 | 19057 |
| 2022-08-10 | 10.27 | $10.31 | 1687 |
| 2022-08-09 | 10.27 | $10.28 | 5425 |
| 2022-08-08 | 10.26 | $10.30 | 44805 |
| 2022-08-05 | 10.26 | $10.29 | 2954 |
| 2022-08-04 | 10.26 | $10.28 | 816 |
| 2022-08-03 | 10.26 | $10.28 | 4336 |
| 2022-08-02 | 10.25 | $10.28 | 1 |
| 2022-08-01 | 10.25 | $10.28 | — |
| 2022-07-29 | 10.25 | $10.28 | 26294 |
| 2022-07-28 | 10.24 | $10.27 | 4642 |
| 2022-07-27 | 10.24 | $10.27 | 6667 |
| 2022-07-26 | 10.24 | $10.26 | 15708 |
| 2022-07-25 | 10.23 | $10.24 | 18 |
| 2022-07-22 | 10.23 | $10.24 | 10 |
| 2022-07-21 | 10.23 | $10.24 | 79 |
| 2022-07-20 | 10.23 | $10.24 | 84558 |
| 2022-07-19 | 10.23 | $10.25 | 51039 |
| 2022-07-18 | 10.23 | $10.24 | 101230 |
| 2022-07-15 | 10.23 | $10.28 | 10 |
| 2022-07-14 | 10.22 | $10.28 | 22 |
| 2022-07-13 | 10.22 | $10.28 | 1353 |
| 2022-07-12 | 10.21 | $10.24 | — |
| 2022-07-11 | 10.21 | $10.24 | 1481 |
| 2022-07-08 | 10.21 | $10.21 | — |
| 2022-07-07 | 10.20 | $10.21 | 26 |
| 2022-07-06 | 10.20 | $10.21 | — |
| 2022-07-05 | 10.20 | $10.21 | 696 |
| 2022-07-01 | 10.20 | $10.20 | 2 |
| 2022-06-30 | 10.20 | $10.20 | — |
| 2022-06-29 | 10.20 | $10.20 | — |
| 2022-06-28 | 10.20 | $10.20 | 214 |
| 2022-06-27 | 10.20 | $10.20 | 2 |
| 2022-06-24 | 10.20 | $10.20 | — |
| 2022-06-23 | 10.20 | $10.20 | 90 |
| 2022-06-22 | 10.21 | $10.20 | 6 |
| 2022-06-21 | 10.21 | $10.20 | 318 |
| 2022-06-17 | 10.21 | $10.20 | 3 |
| 2022-06-16 | 10.21 | $10.20 | 5 |
| 2022-06-15 | 10.21 | $10.20 | 10 |
| 2022-06-14 | 10.21 | $10.20 | — |
| 2022-06-13 | 10.21 | $10.20 | 156 |
| 2022-06-10 | 10.21 | $10.20 | — |
| 2022-06-09 | 10.21 | $10.20 | 237 |
| 2022-06-08 | 10.21 | $10.20 | 6 |
| 2022-06-07 | 10.21 | $10.20 | 106 |
| 2022-06-06 | 10.22 | $10.23 | 95 |
| 2022-06-03 | 10.21 | $10.23 | 648 |
| 2022-06-02 | 10.21 | $10.20 | 2 |
| 2022-06-01 | 10.21 | $10.20 | 51 |
| 2022-05-31 | 10.22 | $10.20 | 242 |
| 2022-05-27 | 10.22 | $10.20 | 36 |
| 2022-05-26 | 10.22 | $10.20 | 5815 |
| 2022-05-25 | 10.22 | $10.20 | — |
| 2022-05-24 | 10.22 | $10.20 | 220 |
| 2022-05-23 | 10.23 | $10.20 | 8 |
| 2022-05-20 | 10.23 | $10.20 | 2400 |
| 2022-05-19 | 10.23 | $10.20 | — |
| 2022-05-18 | 10.23 | $10.20 | — |
| 2022-05-17 | 10.24 | $10.20 | 3000 |
| 2022-05-16 | 10.24 | $10.21 | 160002 |
| 2022-05-13 | 10.25 | $10.21 | 4926 |
| 2022-05-12 | 10.25 | $10.25 | 12 |
| 2022-05-11 | 10.25 | $10.25 | 1555 |
| 2022-05-10 | 10.25 | $10.26 | 101 |
| 2022-05-09 | 10.25 | $10.26 | 13929 |
| 2022-05-06 | 10.25 | $10.40 | — |
| 2022-05-05 | 10.23 | $10.40 | 8 |
| 2022-05-04 | 10.21 | $10.40 | 33400 |
| 2022-05-03 | 10.19 | $10.22 | — |
| 2022-05-02 | 10.19 | $10.22 | 5731 |
| 2022-04-29 | 10.19 | $10.20 | 76 |
| 2022-04-28 | 10.19 | $10.20 | 732 |
| 2022-04-27 | 10.19 | $10.20 | 16272 |
| 2022-04-26 | 10.19 | $10.20 | 10185 |
| 2022-04-25 | 10.18 | $10.20 | 119 |
| 2022-04-22 | 10.18 | $10.20 | — |
| 2022-04-21 | 10.18 | $10.20 | 11039 |
| 2022-04-20 | 10.18 | $10.20 | 400 |
| 2022-04-19 | 10.18 | $10.23 | 301 |
| 2022-04-18 | 10.17 | $10.21 | 503 |
| 2022-04-14 | 10.17 | $10.18 | — |
| 2022-04-13 | 10.17 | $10.18 | 20 |
| 2022-04-12 | 10.16 | $10.18 | 50 |
| 2022-04-11 | 10.16 | $10.18 | 4 |
| 2022-04-08 | 10.16 | $10.18 | — |
| 2022-04-07 | 10.16 | $10.18 | 2 |
| 2022-04-06 | 10.16 | $10.18 | 4 |
| 2022-04-05 | 10.16 | $10.18 | — |
| 2022-04-04 | 10.16 | $10.18 | 268 |
| 2022-04-01 | 10.15 | $10.14 | 8428 |
| 2022-03-31 | 10.16 | $10.14 | 2811 |
| 2022-03-30 | 10.16 | $10.14 | 5489 |
| 2022-03-29 | 10.16 | $10.16 | 58 |
| 2022-03-28 | 10.16 | $10.16 | 225 |
| 2022-03-25 | 10.16 | $10.15 | 174 |
| 2022-03-24 | 10.16 | $10.15 | 899 |
| 2022-03-23 | 10.16 | $10.21 | 655 |
| 2022-03-22 | 10.16 | $10.22 | 2003 |
| 2022-03-21 | 10.15 | $10.15 | 103 |
| 2022-03-18 | 10.15 | $10.14 | — |
| 2022-03-17 | 10.15 | $10.14 | — |
| 2022-03-16 | 10.15 | $10.14 | — |
| 2022-03-15 | 10.15 | $10.14 | 51 |
| 2022-03-14 | 10.15 | $10.14 | 1 |
| 2022-03-11 | 10.15 | $10.14 | 3571 |
| 2022-03-10 | 10.15 | $10.19 | — |
| 2022-03-09 | 10.15 | $10.19 | 631 |
| 2022-03-08 | 10.15 | $10.14 | 10408 |
| 2022-03-07 | 10.15 | $10.18 | 2604 |
| 2022-03-04 | 10.15 | $10.17 | 304 |
| 2022-03-03 | 10.14 | $10.12 | 12 |
| 2022-03-02 | 10.15 | $10.12 | 2077 |
| 2022-03-01 | 10.15 | $10.12 | 1 |
| 2022-02-28 | 10.15 | $10.12 | 7272 |
| 2022-02-25 | 10.15 | $10.14 | — |
| 2022-02-24 | 10.16 | $10.14 | 4408 |
| 2022-02-23 | 10.16 | $10.11 | 12798 |
| 2022-02-22 | 10.16 | $10.17 | 286 |
| 2022-02-18 | 10.16 | $10.11 | 3 |
| 2022-02-17 | 10.17 | $10.11 | 243 |
| 2022-02-16 | 10.17 | $10.11 | 192 |
| 2022-02-15 | 10.18 | $10.11 | 11407 |
| 2022-02-14 | 10.19 | $10.11 | 19407 |
| 2022-02-11 | 10.20 | $10.08 | 3863 |
| 2022-02-10 | 10.21 | $10.00 | 115802 |
| 2022-02-09 | 10.23 | $10.13 | 10404 |
| 2022-02-08 | 10.24 | $10.18 | 7201 |
| 2022-02-07 | 10.25 | $10.25 | 214 |
| 2022-02-04 | 10.25 | $10.26 | 4534 |
| 2022-02-03 | 10.25 | $10.25 | 32018 |
| 2022-02-02 | 10.24 | $10.26 | 1.8M |
| 2022-02-01 | 10.24 | $10.26 | 3634 |
| 2022-01-31 | 10.24 | $10.25 | 32384 |
| 2022-01-28 | 10.24 | $10.25 | 2140 |
| 2022-01-27 | 10.24 | $10.25 | 4132 |
| 2022-01-26 | 10.24 | $10.26 | 3611 |
| 2022-01-25 | 10.24 | $10.26 | 227 |
| 2022-01-24 | 10.23 | $10.25 | 27727 |
| 2022-01-21 | 10.23 | $10.26 | 719 |
| 2022-01-20 | 10.23 | $10.24 | 2382 |
| 2022-01-19 | 10.23 | $10.25 | 38 |
| 2022-01-18 | 10.23 | $10.25 | 414 |
| 2022-01-14 | 10.22 | $10.24 | 646 |
| 2022-01-13 | 10.22 | $10.24 | 18 |
| 2022-01-12 | 10.22 | $10.24 | 18 |
| 2022-01-11 | 10.22 | $10.24 | 72573 |
| 2022-01-10 | 10.22 | $10.23 | 326 |
| 2022-01-07 | 10.22 | $10.25 | 1007 |
| 2022-01-06 | 10.21 | $10.23 | 100 |
| 2022-01-05 | 10.21 | $10.22 | 1 |
| 2022-01-04 | 10.21 | $10.22 | 131 |
| 2022-01-03 | 10.21 | $10.22 | 223 |
| 2021-12-31 | 10.21 | $10.21 | 17 |
| 2021-12-30 | 10.21 | $10.21 | 79 |
| 2021-12-29 | 10.21 | $10.21 | 8 |
| 2021-12-28 | 10.21 | $10.21 | 102 |
| 2021-12-27 | 10.21 | $10.21 | 2127 |
| 2021-12-23 | 10.20 | $10.21 | 104 |
| 2021-12-22 | 10.20 | $10.21 | 1430 |
| 2021-12-21 | 10.20 | $10.21 | 62 |
| 2021-12-20 | 10.20 | $10.21 | 62 |
| 2021-12-17 | 10.20 | $10.21 | 707 |
| 2021-12-16 | 10.20 | $10.20 | 6337 |
| 2021-12-15 | 10.20 | $10.23 | 264 |
| 2021-12-14 | 10.20 | $10.23 | 7781 |
| 2021-12-13 | 10.19 | $10.20 | 7049 |
| 2021-12-10 | 10.19 | $10.20 | 1365 |
| 2021-12-09 | 10.19 | $10.23 | 1969 |
| 2021-12-08 | 10.19 | $10.20 | 2700 |
| 2021-12-07 | 10.19 | $10.23 | 2602 |
| 2021-12-06 | 10.18 | $10.20 | 629 |
| 2021-12-03 | 10.18 | $10.19 | 2888 |
| 2021-12-02 | 10.18 | $10.18 | 52152 |
| 2021-12-01 | 10.18 | $10.20 | 78704 |
| 2021-11-30 | 10.18 | $10.19 | 277 |
| 2021-11-29 | 10.18 | $10.20 | 225358 |
| 2021-11-26 | 10.18 | $10.18 | 20 |
| 2021-11-24 | 10.18 | $10.18 | 20 |
| 2021-11-23 | 10.18 | $10.18 | 433 |
| 2021-11-22 | 10.18 | $10.20 | 50 |
| 2021-11-19 | 10.17 | $10.20 | 7420 |
| 2021-11-18 | 10.17 | $10.20 | 180 |
| 2021-11-17 | 10.17 | $10.20 | 4028 |
| 2021-11-16 | 10.17 | $10.18 | 31602 |
| 2021-11-15 | 10.16 | $10.17 | 59 |
| 2021-11-12 | 10.16 | $10.17 | 1 |
| 2021-11-11 | 10.16 | $10.17 | 20 |
| 2021-11-10 | 10.16 | $10.17 | 10392 |
| 2021-11-09 | 10.16 | $10.17 | 2052 |
| 2021-11-08 | 10.16 | $10.17 | 404 |
| 2021-11-05 | 10.16 | $10.17 | 101 |
| 2021-11-04 | 10.16 | $10.17 | 3065 |
| 2021-11-03 | 10.16 | $10.17 | 902 |
| 2021-11-02 | 10.15 | $10.17 | 13405 |
| 2021-11-01 | 10.15 | $10.19 | 4881 |
| 2021-10-29 | 10.15 | $10.18 | 77065 |
| 2021-10-28 | 10.15 | $10.17 | 3735 |
| 2021-10-27 | 10.14 | $10.16 | 1415 |
| 2021-10-26 | 10.14 | $10.17 | 7615 |
| 2021-10-25 | 10.14 | $10.15 | 19666 |
| 2021-10-22 | 10.14 | $10.14 | 441 |
| 2021-10-21 | 10.14 | $10.14 | 344 |
| 2021-10-20 | 10.14 | $10.15 | 2 |
| 2021-10-19 | 10.13 | $10.15 | 848 |
| 2021-10-18 | 10.13 | $10.14 | 1077 |
| 2021-10-15 | 10.13 | $10.15 | 93553 |
| 2021-10-14 | 10.13 | $10.15 | 51 |
| 2021-10-13 | 10.13 | $10.15 | 302 |
| 2021-10-12 | 10.13 | $10.13 | 1111 |
| 2021-10-11 | 10.13 | $10.13 | — |
| 2021-10-08 | 10.12 | $10.13 | 586 |
| 2021-10-07 | 10.12 | $10.14 | 189 |
| 2021-10-06 | 10.12 | $10.14 | 42 |
| 2021-10-05 | 10.12 | $10.14 | 531 |
| 2021-10-04 | 10.12 | $10.14 | 25 |
| 2021-10-01 | 10.12 | $10.14 | 491 |
| 2021-09-30 | 10.11 | $10.14 | 6805 |
| 2021-09-29 | 10.11 | $10.12 | 56 |
| 2021-09-28 | 10.11 | $10.12 | 639 |
| 2021-09-27 | 10.11 | $10.12 | 942 |
| 2021-09-24 | 10.11 | $10.12 | 1455 |
| 2021-09-23 | 10.11 | $10.12 | 546 |
| 2021-09-22 | 10.11 | $10.12 | 5076 |
| 2021-09-21 | 10.10 | $10.13 | 9 |
| 2021-09-20 | 10.10 | $10.13 | 3351 |
| 2021-09-17 | 10.10 | $10.11 | 6248 |
| 2021-09-16 | 10.10 | $10.12 | 7029 |
| 2021-09-15 | 10.09 | $10.11 | 25061 |
| 2021-09-14 | 10.09 | $10.10 | 4 |
| 2021-09-13 | 10.09 | $10.10 | 996 |
| 2021-09-10 | 10.09 | $10.12 | 19 |
| 2021-09-09 | 10.09 | $10.12 | 5863 |
| 2021-09-08 | 10.08 | $10.13 | 5011 |
| 2021-09-07 | 10.08 | $10.12 | 7308 |
| 2021-09-03 | 10.07 | $10.12 | 3 |
| 2021-09-02 | 10.07 | $10.12 | 307 |
| 2021-09-01 | 10.06 | $10.11 | 82956 |
| 2021-08-31 | 10.06 | $10.07 | 11500 |
| 2021-08-30 | 10.06 | $10.07 | 491 |
| 2021-08-27 | 10.06 | $10.07 | 25485 |
| 2021-08-26 | 10.06 | $10.06 | 34337 |
| 2021-08-25 | 10.06 | $10.05 | 3 |
| 2021-08-24 | 10.06 | $10.05 | 3732 |
| 2021-08-23 | 10.06 | $10.05 | 4 |
| 2021-08-20 | 10.06 | $10.05 | 3100 |
| 2021-08-19 | 10.06 | $10.06 | 179 |
| 2021-08-18 | 10.06 | $10.06 | 1 |
| 2021-08-17 | 10.06 | $10.06 | 1479 |
| 2021-08-16 | 10.06 | $10.05 | 1502 |
| 2021-08-13 | 10.06 | $10.05 | 66 |
| 2021-08-12 | 10.06 | $10.05 | 25013 |
| 2021-08-11 | 10.06 | $10.04 | 76606 |
| 2021-08-10 | 10.06 | $10.07 | 2086 |
| 2021-08-09 | 10.06 | $10.05 | — |
| 2021-08-06 | 10.06 | $10.05 | 5500 |
| 2021-08-05 | 10.06 | $10.06 | 154 |
| 2021-08-04 | 10.06 | $10.06 | 2881 |
| 2021-08-03 | 10.07 | $10.07 | 20020 |
| 2021-08-02 | 10.06 | $10.08 | — |
| 2021-07-30 | 10.06 | $10.08 | 80 |
| 2021-07-29 | 10.06 | $10.08 | 36157 |
| 2021-07-28 | 10.06 | $10.06 | 1362 |
| 2021-07-27 | 10.06 | $10.07 | 6154 |
| 2021-07-26 | 10.06 | $10.06 | 6028 |
| 2021-07-23 | 10.06 | $10.05 | 510 |
| 2021-07-22 | 10.06 | $10.06 | 14380 |
| 2021-07-21 | 10.06 | $10.05 | 2 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
6.99
2024-03-22
Close Price
$2.85
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
6.99
Average
10.57
Maximum
11.81
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-03-22 | 6.99 | $2.85 | — |
| 2024-03-21 | 7.47 | $2.85 | 589811 |
| 2024-03-20 | 8.00 | $8.02 | 3670 |
| 2024-03-19 | 8.05 | $7.75 | — |
| 2024-03-18 | 8.15 | $7.75 | 3781 |
| 2024-03-15 | 8.26 | $7.90 | 9060 |
| 2024-03-13 | 8.38 | $8.35 | 9059 |
| 2024-03-12 | 8.47 | $8.03 | 1725 |
| 2024-03-11 | 8.62 | $9.13 | 5347 |
| 2024-03-08 | 8.67 | $9.51 | 17620 |
| 2024-03-07 | 8.69 | $6.97 | 863 |
| 2024-03-06 | 8.98 | $6.65 | 3145 |
| 2024-03-05 | 9.33 | $6.72 | 1832 |
| 2024-03-04 | 9.69 | $6.80 | 2065 |
| 2024-03-01 | 10.07 | $7.05 | 3542 |
| 2024-02-28 | 10.44 | $8.54 | 6118 |
| 2024-02-27 | 10.69 | $8.40 | 3027 |
| 2024-02-26 | 10.97 | $9.06 | 1766 |
| 2024-02-23 | 11.20 | $8.16 | 1514 |
| 2024-02-22 | 11.53 | $10.06 | 3148 |
| 2024-02-21 | 11.68 | $10.40 | 3363 |
| 2024-02-20 | 11.81 | $11.95 | 9230 |
| 2024-02-16 | 11.79 | $11.88 | 87377 |
| 2024-02-15 | 11.78 | $11.88 | 28440 |
| 2024-02-14 | 11.76 | $11.86 | 2281 |
| 2024-02-13 | 11.75 | $11.84 | 204767 |
| 2024-02-12 | 11.73 | $11.78 | 20184 |
| 2024-02-09 | 11.72 | $11.78 | 4815 |
| 2024-02-08 | 11.71 | $11.78 | 9218 |
| 2024-02-07 | 11.70 | $11.86 | 3543 |
| 2024-02-06 | 11.67 | $11.78 | 1180 |
| 2024-02-05 | 11.66 | $11.80 | 212 |
| 2024-02-02 | 11.64 | $11.75 | 1121 |
| 2024-02-01 | 11.63 | $11.92 | 22397 |
| 2024-01-31 | 11.60 | $11.74 | 130434 |
| 2024-01-30 | 11.58 | $11.58 | 295 |
| 2024-01-29 | 11.58 | $11.59 | 101 |
| 2024-01-26 | 11.58 | $11.58 | 133 |
| 2024-01-25 | 11.58 | $11.58 | 117 |
| 2024-01-24 | 11.58 | $11.58 | 101 |
| 2024-01-23 | 11.58 | $11.58 | 101 |
| 2024-01-22 | 11.58 | $11.58 | 133 |
| 2024-01-19 | 11.58 | $11.58 | — |
| 2024-01-18 | 11.58 | $11.58 | — |
| 2024-01-17 | 11.58 | $11.58 | — |
| 2024-01-16 | 11.57 | $11.58 | — |
| 2024-01-12 | 11.57 | $11.58 | — |
| 2024-01-11 | 11.57 | $11.58 | 559 |
| 2024-01-10 | 11.57 | $11.59 | — |
| 2024-01-09 | 11.57 | $11.59 | 600 |
| 2024-01-08 | 11.56 | $11.59 | — |
| 2024-01-05 | 11.56 | $11.59 | 567 |
| 2024-01-04 | 11.56 | $11.60 | 1485 |
| 2024-01-03 | 11.55 | $11.55 | — |
| 2024-01-02 | 11.55 | $11.55 | 442 |
| 2023-12-29 | 11.55 | $11.56 | — |
| 2023-12-28 | 11.55 | $11.56 | — |
| 2023-12-27 | 11.55 | $11.56 | 362 |
| 2023-12-26 | 11.55 | $11.55 | — |
| 2023-12-22 | 11.55 | $11.55 | — |
| 2023-12-21 | 11.55 | $11.55 | — |
| 2023-12-20 | 11.55 | $11.55 | — |
| 2023-12-19 | 11.55 | $11.55 | — |
| 2023-12-18 | 11.55 | $11.55 | 1491 |
| 2023-12-15 | 11.55 | $11.55 | — |
| 2023-12-14 | 11.55 | $11.55 | — |
| 2023-12-13 | 11.55 | $11.55 | — |
| 2023-12-12 | 11.55 | $11.55 | 240 |
| 2023-12-11 | 11.55 | $11.55 | — |
| 2023-12-08 | 11.55 | $11.55 | — |
| 2023-12-07 | 11.55 | $11.55 | — |
| 2023-12-06 | 11.56 | $11.55 | — |
| 2023-12-05 | 11.56 | $11.55 | — |
| 2023-12-04 | 11.56 | $11.55 | 336 |
| 2023-12-01 | 11.57 | $11.55 | 102 |
| 2023-11-30 | 11.57 | $11.55 | 100 |
| 2023-11-29 | 11.58 | $11.55 | — |
| 2023-11-28 | 11.58 | $11.55 | — |
| 2023-11-27 | 11.59 | $11.55 | 2100 |
| 2023-11-24 | 11.59 | $11.55 | — |
| 2023-11-22 | 11.59 | $11.55 | 115 |
| 2023-11-21 | 11.60 | $11.55 | — |
| 2023-11-20 | 11.60 | $11.55 | 238 |
| 2023-11-17 | 11.60 | $11.55 | 568 |
| 2023-11-16 | 11.61 | $11.55 | — |
| 2023-11-15 | 11.61 | $11.55 | — |
| 2023-11-14 | 11.61 | $11.55 | 3466 |
| 2023-11-13 | 11.61 | $11.57 | 7298 |
| 2023-11-10 | 11.61 | $11.74 | — |
| 2023-11-09 | 11.59 | $11.74 | 1150 |
| 2023-11-08 | 11.57 | $11.67 | 1675 |
| 2023-11-07 | 11.55 | $11.77 | — |
| 2023-11-06 | 11.53 | $11.77 | 5918 |
| 2023-11-03 | 11.50 | $11.55 | — |
| 2023-11-02 | 11.49 | $11.55 | — |
| 2023-11-01 | 11.48 | $11.55 | 227 |
| 2023-10-31 | 11.48 | $11.53 | 7871 |
| 2023-10-30 | 11.47 | $11.53 | 106 |
| 2023-10-27 | 11.46 | $11.51 | 14967 |
| 2023-10-26 | 11.46 | $11.50 | 1478 |
| 2023-10-25 | 11.45 | $11.46 | 918 |
| 2023-10-24 | 11.45 | $11.48 | 1237 |
| 2023-10-23 | 11.44 | $11.43 | — |
| 2023-10-20 | 11.44 | $11.43 | — |
| 2023-10-19 | 11.44 | $11.43 | 5700 |
| 2023-10-18 | 11.44 | $11.43 | 1045 |
| 2023-10-17 | 11.44 | $11.48 | — |
| 2023-10-16 | 11.43 | $11.48 | 668 |
| 2023-10-13 | 11.42 | $11.45 | — |
| 2023-10-12 | 11.41 | $11.45 | — |
| 2023-10-11 | 11.41 | $11.45 | — |
| 2023-10-10 | 11.40 | $11.45 | 480 |
| 2023-10-09 | 11.39 | $11.47 | — |
| 2023-10-06 | 11.38 | $11.47 | — |
| 2023-10-05 | 11.37 | $11.47 | 1095 |
| 2023-10-04 | 11.36 | $11.47 | 12695 |
| 2023-10-03 | 11.35 | $11.39 | — |
| 2023-10-02 | 11.34 | $11.39 | — |
| 2023-09-29 | 11.34 | $11.39 | — |
| 2023-09-28 | 11.33 | $11.39 | 405 |
| 2023-09-27 | 11.33 | $11.25 | 469 |
| 2023-09-26 | 11.33 | $11.32 | — |
| 2023-09-25 | 11.34 | $11.32 | — |
| 2023-09-22 | 11.34 | $11.32 | 3106 |
| 2023-09-21 | 11.34 | $11.35 | — |
| 2023-09-20 | 11.34 | $11.35 | 3899 |
| 2023-09-19 | 11.33 | $11.33 | — |
| 2023-09-18 | 11.33 | $11.33 | — |
| 2023-09-15 | 11.33 | $11.33 | 4750 |
| 2023-09-14 | 11.33 | $11.30 | 221 |
| 2023-09-13 | 11.33 | $11.30 | 209 |
| 2023-09-12 | 11.33 | $11.37 | — |
| 2023-09-11 | 11.32 | $11.37 | — |
| 2023-09-08 | 11.31 | $11.37 | — |
| 2023-09-07 | 11.30 | $11.37 | — |
| 2023-09-06 | 11.30 | $11.37 | — |
| 2023-09-05 | 11.29 | $11.37 | 138 |
| 2023-09-01 | 11.28 | $11.29 | 101 |
| 2023-08-31 | 11.28 | $11.29 | 1260 |
| 2023-08-30 | 11.27 | $11.30 | 302 |
| 2023-08-29 | 11.27 | $11.37 | 575 |
| 2023-08-28 | 11.26 | $11.33 | 1018 |
| 2023-08-25 | 11.25 | $11.26 | — |
| 2023-08-24 | 11.26 | $11.26 | 2912 |
| 2023-08-23 | 11.26 | $11.24 | 4356 |
| 2023-08-22 | 11.26 | $11.24 | — |
| 2023-08-21 | 11.27 | $11.24 | 333 |
| 2023-08-18 | 11.27 | $11.25 | 857 |
| 2023-08-17 | 11.28 | $11.23 | 35456 |
| 2023-08-16 | 11.29 | $11.25 | 9400 |
| 2023-08-15 | 11.29 | $11.25 | 10106 |
| 2023-08-14 | 11.30 | $11.23 | 23569 |
| 2023-08-11 | 11.30 | $11.25 | 5613 |
| 2023-08-10 | 11.31 | $11.29 | 7724 |
| 2023-08-09 | 11.31 | $11.24 | 47255 |
| 2023-08-08 | 11.31 | $11.35 | 17571 |
| 2023-08-07 | 11.30 | $11.24 | 1857 |
| 2023-08-04 | 11.31 | $11.24 | 29088 |
| 2023-08-03 | 11.31 | $11.25 | 72817 |
| 2023-08-02 | 11.30 | $11.33 | 2159 |
| 2023-08-01 | 11.29 | $11.24 | 121243 |
| 2023-07-31 | 11.29 | $11.48 | 100 |
| 2023-07-28 | 11.26 | $11.48 | 1117 |
| 2023-07-27 | 11.23 | $11.35 | 66274 |
| 2023-07-26 | 11.21 | $11.44 | 271 |
| 2023-07-25 | 11.18 | $11.33 | 1890 |
| 2023-07-24 | 11.16 | $11.30 | — |
| 2023-07-21 | 11.14 | $11.30 | 409 |
| 2023-07-20 | 11.12 | $11.41 | 2852 |
| 2023-07-19 | 11.09 | $11.25 | 21811 |
| 2023-07-18 | 11.07 | $11.15 | 501 |
| 2023-07-17 | 11.06 | $11.15 | 1942 |
| 2023-07-14 | 11.05 | $11.16 | 7145 |
| 2023-07-13 | 11.03 | $11.14 | 9566 |
| 2023-07-12 | 11.02 | $10.99 | — |
| 2023-07-11 | 11.02 | $10.99 | 525 |
| 2023-07-10 | 11.02 | $10.99 | — |
| 2023-07-07 | 11.03 | $10.99 | 5991 |
| 2023-07-06 | 11.03 | $11.07 | — |
| 2023-07-05 | 11.02 | $11.07 | — |
| 2023-07-03 | 11.01 | $11.07 | — |
| 2023-06-30 | 11.00 | $11.07 | 115 |
| 2023-06-29 | 11.00 | $11.01 | 100 |
| 2023-06-28 | 10.99 | $11.01 | 433 |
| 2023-06-27 | 10.99 | $11.01 | 100 |
| 2023-06-26 | 10.98 | $10.99 | 150 |
| 2023-06-23 | 10.98 | $11.03 | — |
| 2023-06-22 | 10.97 | $11.03 | — |
| 2023-06-21 | 10.96 | $11.03 | — |
| 2023-06-20 | 10.95 | $11.03 | — |
| 2023-06-15 | 10.94 | $11.03 | 100 |
| 2023-06-14 | 10.93 | $10.96 | 680 |
| 2023-06-13 | 10.93 | $10.96 | 1322 |
| 2023-06-12 | 10.93 | $10.97 | 100 |
| 2023-06-09 | 10.92 | $10.93 | 1025 |
| 2023-06-08 | 10.92 | $10.93 | 444 |
| 2023-06-07 | 10.91 | $10.96 | 1019 |
| 2023-06-06 | 10.91 | $10.96 | 100 |
| 2023-06-05 | 10.90 | $10.90 | — |
| 2023-06-02 | 10.90 | $10.90 | 404 |
| 2023-06-01 | 10.90 | $10.92 | — |
| 2023-05-31 | 10.89 | $10.92 | — |
| 2023-05-30 | 10.89 | $10.92 | 211 |
| 2023-05-26 | 10.88 | $10.92 | 199 |
| 2023-05-25 | 10.88 | $10.90 | — |
| 2023-05-24 | 10.88 | $10.90 | 118 |
| 2023-05-23 | 10.87 | $10.90 | — |
| 2023-05-22 | 10.87 | $10.90 | — |
| 2023-05-19 | 10.87 | $10.90 | 101 |
| 2023-05-18 | 10.86 | $10.89 | 100 |
| 2023-05-17 | 10.86 | $10.88 | 101 |
| 2023-05-16 | 10.85 | $10.86 | — |
| 2023-05-15 | 10.85 | $10.86 | — |
| 2023-05-12 | 10.85 | $10.86 | — |
| 2023-05-11 | 10.84 | $10.86 | — |
| 2023-05-10 | 10.84 | $10.86 | — |
| 2023-05-08 | 10.84 | $10.86 | 258 |
| 2023-05-05 | 10.83 | $10.87 | — |
| 2023-05-04 | 10.83 | $10.87 | 4043 |
| 2023-05-03 | 10.82 | $10.84 | 668 |
| 2023-05-02 | 10.82 | $10.84 | — |
| 2023-05-01 | 10.81 | $10.84 | 392 |
| 2023-04-28 | 10.81 | $10.86 | — |
| 2023-04-27 | 10.80 | $10.86 | 1786 |
| 2023-04-26 | 10.79 | $10.82 | 294 |
| 2023-04-25 | 10.79 | $10.81 | — |
| 2023-04-24 | 10.79 | $10.81 | 1243 |
| 2023-04-21 | 10.78 | $10.78 | — |
| 2023-04-20 | 10.78 | $10.78 | 101 |
| 2023-04-19 | 10.78 | $10.81 | — |
| 2023-04-18 | 10.78 | $10.81 | — |
| 2023-04-17 | 10.78 | $10.81 | 400 |
| 2023-04-14 | 10.78 | $10.77 | — |
| 2023-04-13 | 10.78 | $10.77 | — |
| 2023-04-12 | 10.78 | $10.77 | — |
| 2023-04-11 | 10.78 | $10.77 | 723 |
| 2023-04-10 | 10.78 | $10.77 | — |
| 2023-04-06 | 10.78 | $10.77 | — |
| 2023-04-05 | 10.78 | $10.77 | — |
| 2023-04-04 | 10.77 | $10.77 | 400 |
| 2023-04-03 | 10.77 | $10.77 | 1640 |
| 2023-03-31 | 10.77 | $10.78 | 1221 |
| 2023-03-30 | 10.77 | $10.78 | — |
| 2023-03-29 | 10.76 | $10.78 | 6225 |
| 2023-03-28 | 10.76 | $10.80 | — |
| 2023-03-27 | 10.75 | $10.80 | — |
| 2023-03-24 | 10.75 | $10.80 | — |
| 2023-03-23 | 10.74 | $10.80 | 501 |
| 2023-03-22 | 10.73 | $10.80 | — |
| 2023-03-21 | 10.73 | $10.80 | — |
| 2023-03-20 | 10.72 | $10.80 | 101 |
| 2023-03-17 | 10.72 | $10.71 | — |
| 2023-03-16 | 10.72 | $10.71 | 201 |
| 2023-03-15 | 10.72 | $10.72 | 100 |
| 2023-03-14 | 10.72 | $10.72 | 100 |
| 2023-03-13 | 10.72 | $10.70 | — |
| 2023-03-10 | 10.73 | $10.70 | — |
| 2023-03-09 | 10.73 | $10.70 | — |
| 2023-03-08 | 10.73 | $10.70 | — |
| 2023-03-07 | 10.74 | $10.70 | — |
| 2023-03-06 | 10.74 | $10.70 | 200 |
| 2023-03-03 | 10.74 | $10.71 | 4801 |
| 2023-03-02 | 10.74 | $10.71 | 606 |
| 2023-03-01 | 10.75 | $10.71 | 302 |
| 2023-02-28 | 10.75 | $10.80 | 913 |
| 2023-02-27 | 10.74 | $10.70 | 4743 |
| 2023-02-24 | 10.74 | $10.72 | 1 |
| 2023-02-23 | 10.74 | $10.72 | 156 |
| 2023-02-22 | 10.74 | $10.86 | — |
| 2023-02-21 | 10.73 | $10.86 | 17 |
| 2023-02-17 | 10.71 | $10.86 | 3444 |
| 2023-02-16 | 10.69 | $10.70 | 100 |
| 2023-02-15 | 10.69 | $10.70 | 600 |
| 2023-02-14 | 10.68 | $10.71 | — |
| 2023-02-13 | 10.68 | $10.71 | 12 |
| 2023-02-10 | 10.67 | $10.71 | 432 |
| 2023-02-09 | 10.66 | $10.70 | 1801 |
| 2023-02-08 | 10.65 | $10.70 | 1001 |
| 2023-02-07 | 10.64 | $10.70 | 1 |
| 2023-02-06 | 10.63 | $10.70 | 103 |
| 2023-02-03 | 10.62 | $10.70 | 65806 |
| 2023-02-02 | 10.61 | $10.69 | 4408 |
| 2023-02-01 | 10.60 | $10.69 | 1433 |
| 2023-01-31 | 10.58 | $10.69 | 92770 |
| 2023-01-30 | 10.57 | $10.69 | 161782 |
| 2023-01-27 | 10.55 | $10.67 | — |
| 2023-01-26 | 10.54 | $10.67 | 1062 |
| 2023-01-25 | 10.53 | $10.67 | 75053 |
| 2023-01-24 | 10.51 | $10.52 | 2206 |
| 2023-01-23 | 10.51 | $10.52 | 3328 |
| 2023-01-20 | 10.51 | $10.51 | 1 |
| 2023-01-19 | 10.50 | $10.51 | — |
| 2023-01-18 | 10.50 | $10.51 | 1 |
| 2023-01-17 | 10.50 | $10.51 | 2560 |
| 2023-01-13 | 10.50 | $10.52 | 30 |
| 2023-01-12 | 10.50 | $10.52 | 5 |
| 2023-01-11 | 10.49 | $10.52 | 817 |
| 2023-01-10 | 10.49 | $10.50 | 10 |
| 2023-01-09 | 10.49 | $10.50 | 2 |
| 2023-01-06 | 10.49 | $10.50 | 4997 |
| 2023-01-05 | 10.48 | $10.50 | 3010 |
| 2023-01-04 | 10.48 | $10.50 | 1002 |
| 2023-01-03 | 10.48 | $10.50 | 503 |
| 2022-12-30 | 10.47 | $10.50 | 891 |
| 2022-12-29 | 10.47 | $10.47 | 969 |
| 2022-12-28 | 10.47 | $10.49 | 6 |
| 2022-12-27 | 10.46 | $10.49 | 53 |
| 2022-12-23 | 10.46 | $10.49 | 6100 |
| 2022-12-22 | 10.45 | $10.47 | 4 |
| 2022-12-21 | 10.45 | $10.47 | 700 |
| 2022-12-20 | 10.44 | $10.48 | 16584 |
| 2022-12-19 | 10.44 | $10.48 | — |
| 2022-12-16 | 10.43 | $10.48 | 4913 |
| 2022-12-15 | 10.42 | $10.48 | 51663 |
| 2022-12-14 | 10.42 | $10.47 | 41762 |
| 2022-12-13 | 10.41 | $10.44 | 5160 |
| 2022-12-12 | 10.41 | $10.44 | 5250 |
| 2022-12-09 | 10.40 | $10.44 | 5604 |
| 2022-12-08 | 10.40 | $10.44 | 5455 |
| 2022-12-07 | 10.39 | $10.44 | 77926 |
| 2022-12-06 | 10.39 | $10.37 | 100 |
| 2022-12-05 | 10.39 | $10.39 | 5981 |
| 2022-12-02 | 10.39 | $10.40 | 112 |
| 2022-12-01 | 10.39 | $10.40 | 45 |
| 2022-11-30 | 10.39 | $10.40 | 208 |
| 2022-11-29 | 10.39 | $10.39 | 1043 |
| 2022-11-28 | 10.39 | $10.39 | — |
| 2022-11-25 | 10.39 | $10.39 | 1 |
| 2022-11-23 | 10.39 | $10.39 | 1000 |
| 2022-11-22 | 10.38 | $10.37 | 449 |
| 2022-11-21 | 10.38 | $10.39 | 11241 |
| 2022-11-18 | 10.38 | $10.39 | 3 |
| 2022-11-17 | 10.38 | $10.39 | — |
| 2022-11-16 | 10.38 | $10.39 | 2 |
| 2022-11-15 | 10.38 | $10.39 | — |
| 2022-11-14 | 10.37 | $10.39 | 4 |
| 2022-11-11 | 10.37 | $10.39 | 2714 |
| 2022-11-10 | 10.37 | $10.39 | — |
| 2022-11-09 | 10.36 | $10.39 | 409 |
| 2022-11-08 | 10.36 | $10.39 | 3 |
| 2022-11-07 | 10.35 | $10.39 | — |
| 2022-11-04 | 10.35 | $10.39 | — |
| 2022-11-03 | 10.34 | $10.39 | 12601 |
| 2022-11-02 | 10.33 | $10.38 | 9042 |
| 2022-11-01 | 10.33 | $10.35 | 200 |
| 2022-10-31 | 10.32 | $10.35 | 928 |
| 2022-10-28 | 10.32 | $10.33 | — |
| 2022-10-27 | 10.32 | $10.33 | 1 |
| 2022-10-26 | 10.31 | $10.33 | 1672 |
| 2022-10-25 | 10.31 | $10.34 | — |
| 2022-10-24 | 10.31 | $10.34 | 5 |
| 2022-10-21 | 10.30 | $10.34 | 614 |
| 2022-10-20 | 10.30 | $10.32 | — |
| 2022-10-19 | 10.30 | $10.32 | 5 |
| 2022-10-18 | 10.29 | $10.32 | 50 |
| 2022-10-17 | 10.29 | $10.32 | 5318 |
| 2022-10-14 | 10.29 | $10.30 | 100 |
| 2022-10-13 | 10.29 | $10.30 | 7553 |
| 2022-10-12 | 10.28 | $10.28 | — |
| 2022-10-11 | 10.28 | $10.28 | — |
| 2022-10-10 | 10.28 | $10.28 | 100 |
| 2022-10-07 | 10.29 | $10.28 | — |
| 2022-10-06 | 10.29 | $10.28 | 2247 |
| 2022-10-05 | 10.29 | $10.30 | 503 |
| 2022-10-04 | 10.29 | $10.29 | 25 |
| 2022-10-03 | 10.29 | $10.29 | 11 |
| 2022-09-30 | 10.28 | $10.29 | — |
| 2022-09-29 | 10.28 | $10.29 | 600 |
| 2022-09-28 | 10.28 | $10.29 | — |
| 2022-09-27 | 10.28 | $10.29 | 10111 |
| 2022-09-26 | 10.28 | $10.28 | 160 |
| 2022-09-23 | 10.28 | $10.28 | 1027 |
| 2022-09-22 | 10.28 | $10.27 | 5 |
| 2022-09-21 | 10.28 | $10.27 | 2 |
| 2022-09-20 | 10.28 | $10.27 | 277 |
| 2022-09-19 | 10.28 | $10.28 | 52 |
| 2022-09-16 | 10.28 | $10.28 | 100 |
| 2022-09-15 | 10.28 | $10.30 | 106 |
| 2022-09-14 | 10.27 | $10.30 | 1009 |
| 2022-09-13 | 10.27 | $10.30 | — |
| 2022-09-12 | 10.27 | $10.30 | 2962 |
| 2022-09-09 | 10.26 | $10.30 | 110 |
| 2022-09-08 | 10.26 | $10.30 | 5739 |
| 2022-09-07 | 10.26 | $10.30 | 1200 |
| 2022-09-06 | 10.26 | $10.24 | — |
| 2022-09-02 | 10.26 | $10.24 | — |
| 2022-09-01 | 10.27 | $10.24 | 2400 |
| 2022-08-31 | 10.27 | $10.24 | — |
| 2022-08-30 | 10.28 | $10.24 | 31 |
| 2022-08-29 | 10.28 | $10.24 | 127 |
| 2022-08-26 | 10.28 | $10.25 | 51 |
| 2022-08-25 | 10.29 | $10.25 | — |
| 2022-08-24 | 10.29 | $10.25 | 99142 |
| 2022-08-23 | 10.30 | $10.26 | — |
| 2022-08-22 | 10.30 | $10.26 | 162214 |
| 2022-08-19 | 10.30 | $10.28 | 232171 |
| 2022-08-18 | 10.31 | $10.29 | 74475 |
| 2022-08-17 | 10.30 | $10.29 | 5532 |
| 2022-08-16 | 10.30 | $10.29 | 30103 |
| 2022-08-15 | 10.30 | $10.35 | 23164 |
| 2022-08-12 | 10.30 | $10.39 | 20129 |
| 2022-08-11 | 10.29 | $10.36 | 19057 |
| 2022-08-10 | 10.28 | $10.31 | 1687 |
| 2022-08-09 | 10.27 | $10.28 | 5425 |
| 2022-08-08 | 10.27 | $10.30 | 44805 |
| 2022-08-05 | 10.27 | $10.29 | 2954 |
| 2022-08-04 | 10.27 | $10.28 | 816 |
| 2022-08-03 | 10.26 | $10.28 | 4336 |
| 2022-08-02 | 10.26 | $10.28 | 1 |
| 2022-08-01 | 10.26 | $10.28 | — |
| 2022-07-29 | 10.25 | $10.28 | 26294 |
| 2022-07-28 | 10.25 | $10.27 | 4642 |
| 2022-07-27 | 10.25 | $10.27 | 6667 |
| 2022-07-26 | 10.24 | $10.26 | 15708 |
| 2022-07-25 | 10.24 | $10.24 | 18 |
| 2022-07-22 | 10.24 | $10.24 | 10 |
| 2022-07-21 | 10.24 | $10.24 | 79 |
| 2022-07-20 | 10.24 | $10.24 | 84558 |
| 2022-07-19 | 10.24 | $10.25 | 51039 |
| 2022-07-18 | 10.23 | $10.24 | 101230 |
| 2022-07-15 | 10.23 | $10.28 | 10 |
| 2022-07-14 | 10.22 | $10.28 | 22 |
| 2022-07-13 | 10.22 | $10.28 | 1353 |
| 2022-07-12 | 10.21 | $10.24 | — |
| 2022-07-11 | 10.21 | $10.24 | 1481 |
| 2022-07-08 | 10.20 | $10.21 | — |
| 2022-07-07 | 10.20 | $10.21 | 26 |
| 2022-07-06 | 10.20 | $10.21 | — |
| 2022-07-05 | 10.20 | $10.21 | 696 |
| 2022-07-01 | 10.20 | $10.20 | 2 |
| 2022-06-30 | 10.20 | $10.20 | — |
| 2022-06-29 | 10.20 | $10.20 | — |
| 2022-06-28 | 10.20 | $10.20 | 214 |
| 2022-06-27 | 10.20 | $10.20 | 2 |
| 2022-06-24 | 10.20 | $10.20 | — |
| 2022-06-23 | 10.20 | $10.20 | 90 |
| 2022-06-22 | 10.20 | $10.20 | 6 |
| 2022-06-21 | 10.20 | $10.20 | 318 |
| 2022-06-17 | 10.20 | $10.20 | 3 |
| 2022-06-16 | 10.20 | $10.20 | 5 |
| 2022-06-15 | 10.20 | $10.20 | 10 |
| 2022-06-14 | 10.20 | $10.20 | — |
| 2022-06-13 | 10.20 | $10.20 | 156 |
| 2022-06-10 | 10.20 | $10.20 | — |
| 2022-06-09 | 10.21 | $10.20 | 237 |
| 2022-06-08 | 10.21 | $10.20 | 6 |
| 2022-06-07 | 10.21 | $10.20 | 106 |
| 2022-06-06 | 10.21 | $10.23 | 95 |
| 2022-06-03 | 10.21 | $10.23 | 648 |
| 2022-06-02 | 10.21 | $10.20 | 2 |
| 2022-06-01 | 10.21 | $10.20 | 51 |
| 2022-05-31 | 10.22 | $10.20 | 242 |
| 2022-05-27 | 10.22 | $10.20 | 36 |
| 2022-05-26 | 10.22 | $10.20 | 5815 |
| 2022-05-25 | 10.23 | $10.20 | — |
| 2022-05-24 | 10.23 | $10.20 | 220 |
| 2022-05-23 | 10.24 | $10.20 | 8 |
| 2022-05-20 | 10.24 | $10.20 | 2400 |
| 2022-05-19 | 10.25 | $10.20 | — |
| 2022-05-18 | 10.25 | $10.20 | — |
| 2022-05-17 | 10.25 | $10.20 | 3000 |
| 2022-05-16 | 10.26 | $10.21 | 160002 |
| 2022-05-13 | 10.26 | $10.21 | 4926 |
| 2022-05-12 | 10.26 | $10.25 | 12 |
| 2022-05-11 | 10.26 | $10.25 | 1555 |
| 2022-05-10 | 10.26 | $10.26 | 101 |
| 2022-05-09 | 10.26 | $10.26 | 13929 |
| 2022-05-06 | 10.26 | $10.40 | — |
| 2022-05-05 | 10.24 | $10.40 | 8 |
| 2022-05-04 | 10.22 | $10.40 | 33400 |
| 2022-05-03 | 10.20 | $10.22 | — |
| 2022-05-02 | 10.20 | $10.22 | 5731 |
| 2022-04-29 | 10.20 | $10.20 | 76 |
| 2022-04-28 | 10.19 | $10.20 | 732 |
| 2022-04-27 | 10.19 | $10.20 | 16272 |
| 2022-04-26 | 10.19 | $10.20 | 10185 |
| 2022-04-25 | 10.19 | $10.20 | 119 |
| 2022-04-22 | 10.19 | $10.20 | — |
| 2022-04-21 | 10.18 | $10.20 | 11039 |
| 2022-04-20 | 10.18 | $10.20 | 400 |
| 2022-04-19 | 10.18 | $10.23 | 301 |
| 2022-04-18 | 10.17 | $10.21 | 503 |
| 2022-04-14 | 10.17 | $10.18 | — |
| 2022-04-13 | 10.17 | $10.18 | 20 |
| 2022-04-12 | 10.17 | $10.18 | 50 |
| 2022-04-11 | 10.17 | $10.18 | 4 |
| 2022-04-08 | 10.16 | $10.18 | — |
| 2022-04-07 | 10.16 | $10.18 | 2 |
| 2022-04-06 | 10.16 | $10.18 | 4 |
| 2022-04-05 | 10.16 | $10.18 | — |
| 2022-04-04 | 10.16 | $10.18 | 268 |
| 2022-04-01 | 10.16 | $10.14 | 8428 |
| 2022-03-31 | 10.16 | $10.14 | 2811 |
| 2022-03-30 | 10.16 | $10.14 | 5489 |
| 2022-03-29 | 10.16 | $10.16 | 58 |
| 2022-03-28 | 10.16 | $10.16 | 225 |
| 2022-03-25 | 10.16 | $10.15 | 174 |
| 2022-03-24 | 10.16 | $10.15 | 899 |
| 2022-03-23 | 10.16 | $10.21 | 655 |
| 2022-03-22 | 10.15 | $10.22 | 2003 |
| 2022-03-21 | 10.15 | $10.15 | 103 |
| 2022-03-18 | 10.15 | $10.14 | — |
| 2022-03-17 | 10.15 | $10.14 | — |
| 2022-03-16 | 10.15 | $10.14 | — |
| 2022-03-15 | 10.15 | $10.14 | 51 |
| 2022-03-14 | 10.15 | $10.14 | 1 |
| 2022-03-11 | 10.14 | $10.14 | 3571 |
| 2022-03-10 | 10.14 | $10.19 | — |
| 2022-03-09 | 10.14 | $10.19 | 631 |
| 2022-03-08 | 10.13 | $10.14 | 10408 |
| 2022-03-07 | 10.13 | $10.18 | 2604 |
| 2022-03-04 | 10.13 | $10.17 | 304 |
| 2022-03-03 | 10.12 | $10.12 | 12 |
| 2022-03-02 | 10.13 | $10.12 | 2077 |
| 2022-03-01 | 10.13 | $10.12 | 1 |
| 2022-02-28 | 10.13 | $10.12 | 7272 |
| 2022-02-25 | 10.14 | $10.14 | — |
| 2022-02-24 | 10.14 | $10.14 | 4408 |
| 2022-02-23 | 10.14 | $10.11 | 12798 |
| 2022-02-22 | 10.15 | $10.17 | 286 |
| 2022-02-18 | 10.15 | $10.11 | 3 |
| 2022-02-17 | 10.16 | $10.11 | 243 |
| 2022-02-16 | 10.17 | $10.11 | 192 |
| 2022-02-15 | 10.18 | $10.11 | 11407 |
| 2022-02-14 | 10.19 | $10.11 | 19407 |
| 2022-02-11 | 10.20 | $10.08 | 3863 |
| 2022-02-10 | 10.21 | $10.00 | 115802 |
| 2022-02-09 | 10.23 | $10.13 | 10404 |
| 2022-02-08 | 10.25 | $10.18 | 7201 |
| 2022-02-07 | 10.25 | $10.25 | 214 |
| 2022-02-04 | 10.25 | $10.26 | 4534 |
| 2022-02-03 | 10.25 | $10.25 | 32018 |
| 2022-02-02 | 10.25 | $10.26 | 1.8M |
| 2022-02-01 | 10.25 | $10.26 | 3634 |
| 2022-01-31 | 10.25 | $10.25 | 32384 |
| 2022-01-28 | 10.25 | $10.25 | 2140 |
| 2022-01-27 | 10.25 | $10.25 | 4132 |
| 2022-01-26 | 10.24 | $10.26 | 3611 |
| 2022-01-25 | 10.24 | $10.26 | 227 |
| 2022-01-24 | 10.24 | $10.25 | 27727 |
| 2022-01-21 | 10.24 | $10.26 | 719 |
| 2022-01-20 | 10.23 | $10.24 | 2382 |
| 2022-01-19 | 10.23 | $10.25 | 38 |
| 2022-01-18 | 10.23 | $10.25 | 414 |
| 2022-01-14 | 10.23 | $10.24 | 646 |
| 2022-01-13 | 10.23 | $10.24 | 18 |
| 2022-01-12 | 10.22 | $10.24 | 18 |
| 2022-01-11 | 10.22 | $10.24 | 72573 |
| 2022-01-10 | 10.22 | $10.23 | 326 |
| 2022-01-07 | 10.22 | $10.25 | 1007 |
| 2022-01-06 | 10.21 | $10.23 | 100 |
| 2022-01-05 | 10.21 | $10.22 | 1 |
| 2022-01-04 | 10.21 | $10.22 | 131 |
| 2022-01-03 | 10.21 | $10.22 | 223 |
| 2021-12-31 | 10.21 | $10.21 | 17 |
| 2021-12-30 | 10.21 | $10.21 | 79 |
| 2021-12-29 | 10.21 | $10.21 | 8 |
| 2021-12-28 | 10.21 | $10.21 | 102 |
| 2021-12-27 | 10.21 | $10.21 | 2127 |
| 2021-12-23 | 10.21 | $10.21 | 104 |
| 2021-12-22 | 10.21 | $10.21 | 1430 |
| 2021-12-21 | 10.21 | $10.21 | 62 |
| 2021-12-20 | 10.21 | $10.21 | 62 |
| 2021-12-17 | 10.21 | $10.21 | 707 |
| 2021-12-16 | 10.21 | $10.20 | 6337 |
| 2021-12-15 | 10.21 | $10.23 | 264 |
| 2021-12-14 | 10.20 | $10.23 | 7781 |
| 2021-12-13 | 10.20 | $10.20 | 7049 |
| 2021-12-10 | 10.20 | $10.20 | 1365 |
| 2021-12-09 | 10.20 | $10.23 | 1969 |
| 2021-12-08 | 10.19 | $10.20 | 2700 |
| 2021-12-07 | 10.19 | $10.23 | 2602 |
| 2021-12-06 | 10.19 | $10.20 | 629 |
| 2021-12-03 | 10.19 | $10.19 | 2888 |
| 2021-12-02 | 10.19 | $10.18 | 52152 |
| 2021-12-01 | 10.19 | $10.20 | 78704 |
| 2021-11-30 | 10.19 | $10.19 | 277 |
| 2021-11-29 | 10.18 | $10.20 | 225358 |
| 2021-11-26 | 10.18 | $10.18 | 20 |
| 2021-11-24 | 10.18 | $10.18 | 20 |
| 2021-11-23 | 10.18 | $10.18 | 433 |
| 2021-11-22 | 10.18 | $10.20 | 50 |
| 2021-11-19 | 10.18 | $10.20 | 7420 |
| 2021-11-18 | 10.18 | $10.20 | 180 |
| 2021-11-17 | 10.17 | $10.20 | 4028 |
| 2021-11-16 | 10.17 | $10.18 | 31602 |
| 2021-11-15 | 10.17 | $10.17 | 59 |
| 2021-11-12 | 10.17 | $10.17 | 1 |
| 2021-11-11 | 10.17 | $10.17 | 20 |
| 2021-11-10 | 10.17 | $10.17 | 10392 |
| 2021-11-09 | 10.17 | $10.17 | 2052 |
| 2021-11-08 | 10.17 | $10.17 | 404 |
| 2021-11-05 | 10.16 | $10.17 | 101 |
| 2021-11-04 | 10.16 | $10.17 | 3065 |
| 2021-11-03 | 10.16 | $10.17 | 902 |
| 2021-11-02 | 10.16 | $10.17 | 13405 |
| 2021-11-01 | 10.16 | $10.19 | 4881 |
| 2021-10-29 | 10.15 | $10.18 | 77065 |
| 2021-10-28 | 10.15 | $10.17 | 3735 |
| 2021-10-27 | 10.15 | $10.16 | 1415 |
| 2021-10-26 | 10.15 | $10.17 | 7615 |
| 2021-10-25 | 10.14 | $10.15 | 19666 |
| 2021-10-22 | 10.14 | $10.14 | 441 |
| 2021-10-21 | 10.14 | $10.14 | 344 |
| 2021-10-20 | 10.14 | $10.15 | 2 |
| 2021-10-19 | 10.14 | $10.15 | 848 |
| 2021-10-18 | 10.14 | $10.14 | 1077 |
| 2021-10-15 | 10.14 | $10.15 | 93553 |
| 2021-10-14 | 10.14 | $10.15 | 51 |
| 2021-10-13 | 10.13 | $10.15 | 302 |
| 2021-10-12 | 10.13 | $10.13 | 1111 |
| 2021-10-11 | 10.13 | $10.13 | — |
| 2021-10-08 | 10.13 | $10.13 | 586 |
| 2021-10-07 | 10.13 | $10.14 | 189 |
| 2021-10-06 | 10.13 | $10.14 | 42 |
| 2021-10-05 | 10.13 | $10.14 | 531 |
| 2021-10-04 | 10.13 | $10.14 | 25 |
| 2021-10-01 | 10.12 | $10.14 | 491 |
| 2021-09-30 | 10.12 | $10.14 | 6805 |
| 2021-09-29 | 10.12 | $10.12 | 56 |
| 2021-09-28 | 10.12 | $10.12 | 639 |
| 2021-09-27 | 10.12 | $10.12 | 942 |
| 2021-09-24 | 10.12 | $10.12 | 1455 |
| 2021-09-23 | 10.12 | $10.12 | 546 |
| 2021-09-22 | 10.11 | $10.12 | 5076 |
| 2021-09-21 | 10.11 | $10.13 | 9 |
| 2021-09-20 | 10.11 | $10.13 | 3351 |
| 2021-09-17 | 10.11 | $10.11 | 6248 |
| 2021-09-16 | 10.10 | $10.12 | 7029 |
| 2021-09-15 | 10.10 | $10.11 | 25061 |
| 2021-09-14 | 10.10 | $10.10 | 4 |
| 2021-09-13 | 10.10 | $10.10 | 996 |
| 2021-09-10 | 10.09 | $10.12 | 19 |
| 2021-09-09 | 10.09 | $10.12 | 5863 |
| 2021-09-08 | 10.09 | $10.13 | 5011 |
| 2021-09-07 | 10.08 | $10.12 | 7308 |
| 2021-09-03 | 10.07 | $10.12 | 3 |
| 2021-09-02 | 10.07 | $10.12 | 307 |
| 2021-09-01 | 10.06 | $10.11 | 82956 |
| 2021-08-31 | 10.06 | $10.07 | 11500 |
| 2021-08-30 | 10.06 | $10.07 | 491 |
| 2021-08-27 | 10.06 | $10.07 | 25485 |
| 2021-08-26 | 10.05 | $10.06 | 34337 |
| 2021-08-25 | 10.05 | $10.05 | 3 |
| 2021-08-24 | 10.06 | $10.05 | 3732 |
| 2021-08-23 | 10.06 | $10.05 | 4 |
| 2021-08-20 | 10.06 | $10.05 | 3100 |
| 2021-08-19 | 10.06 | $10.06 | 179 |
| 2021-08-18 | 10.06 | $10.06 | 1 |
| 2021-08-17 | 10.06 | $10.06 | 1479 |
| 2021-08-16 | 10.06 | $10.05 | 1502 |
| 2021-08-13 | 10.06 | $10.05 | 66 |
| 2021-08-12 | 10.06 | $10.05 | 25013 |
| 2021-08-11 | 10.06 | $10.04 | 76606 |
| 2021-08-10 | 10.06 | $10.07 | 2086 |
| 2021-08-09 | 10.06 | $10.05 | — |
| 2021-08-06 | 10.06 | $10.05 | 5500 |
| 2021-08-05 | 10.06 | $10.06 | 154 |
| 2021-08-04 | 10.06 | $10.06 | 2881 |
| 2021-08-03 | 10.06 | $10.07 | 20020 |
| 2021-08-02 | 10.06 | $10.08 | — |
| 2021-07-30 | 10.06 | $10.08 | 80 |
| 2021-07-29 | 10.06 | $10.08 | 36157 |
| 2021-07-28 | 10.06 | $10.06 | 1362 |
| 2021-07-27 | 10.06 | $10.07 | 6154 |
| 2021-07-26 | 10.06 | $10.06 | 6028 |
| 2021-07-23 | 10.06 | $10.05 | 510 |
| 2021-07-22 | 10.06 | $10.06 | 14380 |
| 2021-07-21 | 10.06 | $10.05 | 2 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
5.78
2024-03-22
Close Price
$2.85
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.78
Average
10.57
Maximum
11.88
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-03-22 | 5.78 | $2.85 | — |
| 2024-03-21 | 6.59 | $2.85 | 589811 |
| 2024-03-20 | 7.52 | $8.02 | 3670 |
| 2024-03-19 | 7.53 | $7.75 | — |
| 2024-03-18 | 7.60 | $7.75 | 3781 |
| 2024-03-15 | 7.69 | $7.90 | 9060 |
| 2024-03-13 | 7.77 | $8.35 | 9059 |
| 2024-03-12 | 7.77 | $8.03 | 1725 |
| 2024-03-11 | 7.85 | $9.13 | 5347 |
| 2024-03-08 | 7.71 | $9.51 | 17620 |
| 2024-03-07 | 7.48 | $6.97 | 863 |
| 2024-03-06 | 7.76 | $6.65 | 3145 |
| 2024-03-05 | 8.15 | $6.72 | 1832 |
| 2024-03-04 | 8.60 | $6.80 | 2065 |
| 2024-03-01 | 9.11 | $7.05 | 3542 |
| 2024-02-28 | 9.66 | $8.54 | 6118 |
| 2024-02-27 | 9.99 | $8.40 | 3027 |
| 2024-02-26 | 10.40 | $9.06 | 1766 |
| 2024-02-23 | 10.74 | $8.16 | 1514 |
| 2024-02-22 | 11.33 | $10.06 | 3148 |
| 2024-02-21 | 11.62 | $10.40 | 3363 |
| 2024-02-20 | 11.88 | $11.95 | 9230 |
| 2024-02-16 | 11.85 | $11.88 | 87377 |
| 2024-02-15 | 11.84 | $11.88 | 28440 |
| 2024-02-14 | 11.82 | $11.86 | 2281 |
| 2024-02-13 | 11.80 | $11.84 | 204767 |
| 2024-02-12 | 11.79 | $11.78 | 20184 |
| 2024-02-09 | 11.78 | $11.78 | 4815 |
| 2024-02-08 | 11.77 | $11.78 | 9218 |
| 2024-02-07 | 11.76 | $11.86 | 3543 |
| 2024-02-06 | 11.73 | $11.78 | 1180 |
| 2024-02-05 | 11.71 | $11.80 | 212 |
| 2024-02-02 | 11.69 | $11.75 | 1121 |
| 2024-02-01 | 11.67 | $11.92 | 22397 |
| 2024-01-31 | 11.61 | $11.74 | 130434 |
| 2024-01-30 | 11.59 | $11.58 | 295 |
| 2024-01-29 | 11.59 | $11.59 | 101 |
| 2024-01-26 | 11.58 | $11.58 | 133 |
| 2024-01-25 | 11.58 | $11.58 | 117 |
| 2024-01-24 | 11.58 | $11.58 | 101 |
| 2024-01-23 | 11.58 | $11.58 | 101 |
| 2024-01-22 | 11.58 | $11.58 | 133 |
| 2024-01-19 | 11.58 | $11.58 | — |
| 2024-01-18 | 11.58 | $11.58 | — |
| 2024-01-17 | 11.58 | $11.58 | — |
| 2024-01-16 | 11.58 | $11.58 | — |
| 2024-01-12 | 11.58 | $11.58 | — |
| 2024-01-11 | 11.58 | $11.58 | 559 |
| 2024-01-10 | 11.58 | $11.59 | — |
| 2024-01-09 | 11.58 | $11.59 | 600 |
| 2024-01-08 | 11.57 | $11.59 | — |
| 2024-01-05 | 11.57 | $11.59 | 567 |
| 2024-01-04 | 11.56 | $11.60 | 1485 |
| 2024-01-03 | 11.55 | $11.55 | — |
| 2024-01-02 | 11.56 | $11.55 | 442 |
| 2023-12-29 | 11.56 | $11.56 | — |
| 2023-12-28 | 11.55 | $11.56 | — |
| 2023-12-27 | 11.55 | $11.56 | 362 |
| 2023-12-26 | 11.55 | $11.55 | — |
| 2023-12-22 | 11.55 | $11.55 | — |
| 2023-12-21 | 11.55 | $11.55 | — |
| 2023-12-20 | 11.55 | $11.55 | — |
| 2023-12-19 | 11.55 | $11.55 | — |
| 2023-12-18 | 11.55 | $11.55 | 1491 |
| 2023-12-15 | 11.56 | $11.55 | — |
| 2023-12-14 | 11.56 | $11.55 | — |
| 2023-12-13 | 11.56 | $11.55 | — |
| 2023-12-12 | 11.56 | $11.55 | 240 |
| 2023-12-11 | 11.56 | $11.55 | — |
| 2023-12-08 | 11.56 | $11.55 | — |
| 2023-12-07 | 11.56 | $11.55 | — |
| 2023-12-06 | 11.57 | $11.55 | — |
| 2023-12-05 | 11.57 | $11.55 | — |
| 2023-12-04 | 11.57 | $11.55 | 336 |
| 2023-12-01 | 11.57 | $11.55 | 102 |
| 2023-11-30 | 11.58 | $11.55 | 100 |
| 2023-11-29 | 11.58 | $11.55 | — |
| 2023-11-28 | 11.59 | $11.55 | — |
| 2023-11-27 | 11.59 | $11.55 | 2100 |
| 2023-11-24 | 11.60 | $11.55 | — |
| 2023-11-22 | 11.60 | $11.55 | 115 |
| 2023-11-21 | 11.61 | $11.55 | — |
| 2023-11-20 | 11.62 | $11.55 | 238 |
| 2023-11-17 | 11.63 | $11.55 | 568 |
| 2023-11-16 | 11.64 | $11.55 | — |
| 2023-11-15 | 11.65 | $11.55 | — |
| 2023-11-14 | 11.66 | $11.55 | 3466 |
| 2023-11-13 | 11.68 | $11.57 | 7298 |
| 2023-11-10 | 11.69 | $11.74 | — |
| 2023-11-09 | 11.67 | $11.74 | 1150 |
| 2023-11-08 | 11.64 | $11.67 | 1675 |
| 2023-11-07 | 11.63 | $11.77 | — |
| 2023-11-06 | 11.59 | $11.77 | 5918 |
| 2023-11-03 | 11.54 | $11.55 | — |
| 2023-11-02 | 11.53 | $11.55 | — |
| 2023-11-01 | 11.52 | $11.55 | 227 |
| 2023-10-31 | 11.51 | $11.53 | 7871 |
| 2023-10-30 | 11.50 | $11.53 | 106 |
| 2023-10-27 | 11.49 | $11.51 | 14967 |
| 2023-10-26 | 11.48 | $11.50 | 1478 |
| 2023-10-25 | 11.47 | $11.46 | 918 |
| 2023-10-24 | 11.47 | $11.48 | 1237 |
| 2023-10-23 | 11.46 | $11.43 | — |
| 2023-10-20 | 11.46 | $11.43 | — |
| 2023-10-19 | 11.47 | $11.43 | 5700 |
| 2023-10-18 | 11.47 | $11.43 | 1045 |
| 2023-10-17 | 11.47 | $11.48 | — |
| 2023-10-16 | 11.47 | $11.48 | 668 |
| 2023-10-13 | 11.46 | $11.45 | — |
| 2023-10-12 | 11.45 | $11.45 | — |
| 2023-10-11 | 11.45 | $11.45 | — |
| 2023-10-10 | 11.44 | $11.45 | 480 |
| 2023-10-09 | 11.43 | $11.47 | — |
| 2023-10-06 | 11.42 | $11.47 | — |
| 2023-10-05 | 11.41 | $11.47 | 1095 |
| 2023-10-04 | 11.39 | $11.47 | 12695 |
| 2023-10-03 | 11.37 | $11.39 | — |
| 2023-10-02 | 11.36 | $11.39 | — |
| 2023-09-29 | 11.35 | $11.39 | — |
| 2023-09-28 | 11.34 | $11.39 | 405 |
| 2023-09-27 | 11.33 | $11.25 | 469 |
| 2023-09-26 | 11.34 | $11.32 | — |
| 2023-09-25 | 11.35 | $11.32 | — |
| 2023-09-22 | 11.35 | $11.32 | 3106 |
| 2023-09-21 | 11.35 | $11.35 | — |
| 2023-09-20 | 11.35 | $11.35 | 3899 |
| 2023-09-19 | 11.35 | $11.33 | — |
| 2023-09-18 | 11.35 | $11.33 | — |
| 2023-09-15 | 11.35 | $11.33 | 4750 |
| 2023-09-14 | 11.35 | $11.30 | 221 |
| 2023-09-13 | 11.36 | $11.30 | 209 |
| 2023-09-12 | 11.36 | $11.37 | — |
| 2023-09-11 | 11.36 | $11.37 | — |
| 2023-09-08 | 11.35 | $11.37 | — |
| 2023-09-07 | 11.34 | $11.37 | — |
| 2023-09-06 | 11.33 | $11.37 | — |
| 2023-09-05 | 11.32 | $11.37 | 138 |
| 2023-09-01 | 11.30 | $11.29 | 101 |
| 2023-08-31 | 11.30 | $11.29 | 1260 |
| 2023-08-30 | 11.30 | $11.30 | 302 |
| 2023-08-29 | 11.30 | $11.37 | 575 |
| 2023-08-28 | 11.28 | $11.33 | 1018 |
| 2023-08-25 | 11.27 | $11.26 | — |
| 2023-08-24 | 11.27 | $11.26 | 2912 |
| 2023-08-23 | 11.27 | $11.24 | 4356 |
| 2023-08-22 | 11.28 | $11.24 | — |
| 2023-08-21 | 11.28 | $11.24 | 333 |
| 2023-08-18 | 11.29 | $11.25 | 857 |
| 2023-08-17 | 11.29 | $11.23 | 35456 |
| 2023-08-16 | 11.30 | $11.25 | 9400 |
| 2023-08-15 | 11.31 | $11.25 | 10106 |
| 2023-08-14 | 11.32 | $11.23 | 23569 |
| 2023-08-11 | 11.33 | $11.25 | 5613 |
| 2023-08-10 | 11.34 | $11.29 | 7724 |
| 2023-08-09 | 11.34 | $11.24 | 47255 |
| 2023-08-08 | 11.35 | $11.35 | 17571 |
| 2023-08-07 | 11.35 | $11.24 | 1857 |
| 2023-08-04 | 11.36 | $11.24 | 29088 |
| 2023-08-03 | 11.37 | $11.25 | 72817 |
| 2023-08-02 | 11.39 | $11.33 | 2159 |
| 2023-08-01 | 11.38 | $11.24 | 121243 |
| 2023-07-31 | 11.40 | $11.48 | 100 |
| 2023-07-28 | 11.37 | $11.48 | 1117 |
| 2023-07-27 | 11.33 | $11.35 | 66274 |
| 2023-07-26 | 11.31 | $11.44 | 271 |
| 2023-07-25 | 11.27 | $11.33 | 1890 |
| 2023-07-24 | 11.25 | $11.30 | — |
| 2023-07-21 | 11.22 | $11.30 | 409 |
| 2023-07-20 | 11.20 | $11.41 | 2852 |
| 2023-07-19 | 11.14 | $11.25 | 21811 |
| 2023-07-18 | 11.11 | $11.15 | 501 |
| 2023-07-17 | 11.10 | $11.15 | 1942 |
| 2023-07-14 | 11.08 | $11.16 | 7145 |
| 2023-07-13 | 11.06 | $11.14 | 9566 |
| 2023-07-12 | 11.03 | $10.99 | — |
| 2023-07-11 | 11.04 | $10.99 | 525 |
| 2023-07-10 | 11.05 | $10.99 | — |
| 2023-07-07 | 11.05 | $10.99 | 5991 |
| 2023-07-06 | 11.06 | $11.07 | — |
| 2023-07-05 | 11.06 | $11.07 | — |
| 2023-07-03 | 11.05 | $11.07 | — |
| 2023-06-30 | 11.04 | $11.07 | 115 |
| 2023-06-29 | 11.03 | $11.01 | 100 |
| 2023-06-28 | 11.02 | $11.01 | 433 |
| 2023-06-27 | 11.02 | $11.01 | 100 |
| 2023-06-26 | 11.02 | $10.99 | 150 |
| 2023-06-23 | 11.02 | $11.03 | — |
| 2023-06-22 | 11.01 | $11.03 | — |
| 2023-06-21 | 11.00 | $11.03 | — |
| 2023-06-20 | 10.99 | $11.03 | — |
| 2023-06-15 | 10.98 | $11.03 | 100 |
| 2023-06-14 | 10.96 | $10.96 | 680 |
| 2023-06-13 | 10.96 | $10.96 | 1322 |
| 2023-06-12 | 10.95 | $10.97 | 100 |
| 2023-06-09 | 10.94 | $10.93 | 1025 |
| 2023-06-08 | 10.94 | $10.93 | 444 |
| 2023-06-07 | 10.94 | $10.96 | 1019 |
| 2023-06-06 | 10.93 | $10.96 | 100 |
| 2023-06-05 | 10.92 | $10.90 | — |
| 2023-06-02 | 10.92 | $10.90 | 404 |
| 2023-06-01 | 10.92 | $10.92 | — |
| 2023-05-31 | 10.92 | $10.92 | — |
| 2023-05-30 | 10.91 | $10.92 | 211 |
| 2023-05-26 | 10.91 | $10.92 | 199 |
| 2023-05-25 | 10.90 | $10.90 | — |
| 2023-05-24 | 10.90 | $10.90 | 118 |
| 2023-05-23 | 10.90 | $10.90 | — |
| 2023-05-22 | 10.89 | $10.90 | — |
| 2023-05-19 | 10.89 | $10.90 | 101 |
| 2023-05-18 | 10.88 | $10.89 | 100 |
| 2023-05-17 | 10.87 | $10.88 | 101 |
| 2023-05-16 | 10.87 | $10.86 | — |
| 2023-05-15 | 10.87 | $10.86 | — |
| 2023-05-12 | 10.87 | $10.86 | — |
| 2023-05-11 | 10.86 | $10.86 | — |
| 2023-05-10 | 10.86 | $10.86 | — |
| 2023-05-08 | 10.86 | $10.86 | 258 |
| 2023-05-05 | 10.86 | $10.87 | — |
| 2023-05-04 | 10.85 | $10.87 | 4043 |
| 2023-05-03 | 10.84 | $10.84 | 668 |
| 2023-05-02 | 10.84 | $10.84 | — |
| 2023-05-01 | 10.83 | $10.84 | 392 |
| 2023-04-28 | 10.83 | $10.86 | — |
| 2023-04-27 | 10.82 | $10.86 | 1786 |
| 2023-04-26 | 10.81 | $10.82 | 294 |
| 2023-04-25 | 10.80 | $10.81 | — |
| 2023-04-24 | 10.80 | $10.81 | 1243 |
| 2023-04-21 | 10.80 | $10.78 | — |
| 2023-04-20 | 10.80 | $10.78 | 101 |
| 2023-04-19 | 10.80 | $10.81 | — |
| 2023-04-18 | 10.79 | $10.81 | — |
| 2023-04-17 | 10.79 | $10.81 | 400 |
| 2023-04-14 | 10.78 | $10.77 | — |
| 2023-04-13 | 10.78 | $10.77 | — |
| 2023-04-12 | 10.78 | $10.77 | — |
| 2023-04-11 | 10.79 | $10.77 | 723 |
| 2023-04-10 | 10.79 | $10.77 | — |
| 2023-04-06 | 10.79 | $10.77 | — |
| 2023-04-05 | 10.79 | $10.77 | — |
| 2023-04-04 | 10.79 | $10.77 | 400 |
| 2023-04-03 | 10.79 | $10.77 | 1640 |
| 2023-03-31 | 10.79 | $10.78 | 1221 |
| 2023-03-30 | 10.79 | $10.78 | — |
| 2023-03-29 | 10.79 | $10.78 | 6225 |
| 2023-03-28 | 10.79 | $10.80 | — |
| 2023-03-27 | 10.79 | $10.80 | — |
| 2023-03-24 | 10.78 | $10.80 | — |
| 2023-03-23 | 10.77 | $10.80 | 501 |
| 2023-03-22 | 10.76 | $10.80 | — |
| 2023-03-21 | 10.75 | $10.80 | — |
| 2023-03-20 | 10.74 | $10.80 | 101 |
| 2023-03-17 | 10.73 | $10.71 | — |
| 2023-03-16 | 10.73 | $10.71 | 201 |
| 2023-03-15 | 10.73 | $10.72 | 100 |
| 2023-03-14 | 10.73 | $10.72 | 100 |
| 2023-03-13 | 10.73 | $10.70 | — |
| 2023-03-10 | 10.74 | $10.70 | — |
| 2023-03-09 | 10.74 | $10.70 | — |
| 2023-03-08 | 10.75 | $10.70 | — |
| 2023-03-07 | 10.75 | $10.70 | — |
| 2023-03-06 | 10.76 | $10.70 | 200 |
| 2023-03-03 | 10.77 | $10.71 | 4801 |
| 2023-03-02 | 10.77 | $10.71 | 606 |
| 2023-03-01 | 10.78 | $10.71 | 302 |
| 2023-02-28 | 10.79 | $10.80 | 913 |
| 2023-02-27 | 10.78 | $10.70 | 4743 |
| 2023-02-24 | 10.79 | $10.72 | 1 |
| 2023-02-23 | 10.80 | $10.72 | 156 |
| 2023-02-22 | 10.80 | $10.86 | — |
| 2023-02-21 | 10.78 | $10.86 | 17 |
| 2023-02-17 | 10.76 | $10.86 | 3444 |
| 2023-02-16 | 10.73 | $10.70 | 100 |
| 2023-02-15 | 10.73 | $10.70 | 600 |
| 2023-02-14 | 10.73 | $10.71 | — |
| 2023-02-13 | 10.72 | $10.71 | 12 |
| 2023-02-10 | 10.72 | $10.71 | 432 |
| 2023-02-09 | 10.71 | $10.70 | 1801 |
| 2023-02-08 | 10.70 | $10.70 | 1001 |
| 2023-02-07 | 10.70 | $10.70 | 1 |
| 2023-02-06 | 10.69 | $10.70 | 103 |
| 2023-02-03 | 10.68 | $10.70 | 65806 |
| 2023-02-02 | 10.67 | $10.69 | 4408 |
| 2023-02-01 | 10.65 | $10.69 | 1433 |
| 2023-01-31 | 10.64 | $10.69 | 92770 |
| 2023-01-30 | 10.62 | $10.69 | 161782 |
| 2023-01-27 | 10.60 | $10.67 | — |
| 2023-01-26 | 10.58 | $10.67 | 1062 |
| 2023-01-25 | 10.55 | $10.67 | 75053 |
| 2023-01-24 | 10.53 | $10.52 | 2206 |
| 2023-01-23 | 10.52 | $10.52 | 3328 |
| 2023-01-20 | 10.52 | $10.51 | 1 |
| 2023-01-19 | 10.52 | $10.51 | — |
| 2023-01-18 | 10.52 | $10.51 | 1 |
| 2023-01-17 | 10.52 | $10.51 | 2560 |
| 2023-01-13 | 10.52 | $10.52 | 30 |
| 2023-01-12 | 10.52 | $10.52 | 5 |
| 2023-01-11 | 10.51 | $10.52 | 817 |
| 2023-01-10 | 10.51 | $10.50 | 10 |
| 2023-01-09 | 10.51 | $10.50 | 2 |
| 2023-01-06 | 10.51 | $10.50 | 4997 |
| 2023-01-05 | 10.50 | $10.50 | 3010 |
| 2023-01-04 | 10.50 | $10.50 | 1002 |
| 2023-01-03 | 10.50 | $10.50 | 503 |
| 2022-12-30 | 10.49 | $10.50 | 891 |
| 2022-12-29 | 10.49 | $10.47 | 969 |
| 2022-12-28 | 10.49 | $10.49 | 6 |
| 2022-12-27 | 10.49 | $10.49 | 53 |
| 2022-12-23 | 10.48 | $10.49 | 6100 |
| 2022-12-22 | 10.48 | $10.47 | 4 |
| 2022-12-21 | 10.47 | $10.47 | 700 |
| 2022-12-20 | 10.47 | $10.48 | 16584 |
| 2022-12-19 | 10.47 | $10.48 | — |
| 2022-12-16 | 10.46 | $10.48 | 4913 |
| 2022-12-15 | 10.45 | $10.48 | 51663 |
| 2022-12-14 | 10.44 | $10.47 | 41762 |
| 2022-12-13 | 10.43 | $10.44 | 5160 |
| 2022-12-12 | 10.43 | $10.44 | 5250 |
| 2022-12-09 | 10.42 | $10.44 | 5604 |
| 2022-12-08 | 10.42 | $10.44 | 5455 |
| 2022-12-07 | 10.41 | $10.44 | 77926 |
| 2022-12-06 | 10.40 | $10.37 | 100 |
| 2022-12-05 | 10.40 | $10.39 | 5981 |
| 2022-12-02 | 10.40 | $10.40 | 112 |
| 2022-12-01 | 10.40 | $10.40 | 45 |
| 2022-11-30 | 10.40 | $10.40 | 208 |
| 2022-11-29 | 10.40 | $10.39 | 1043 |
| 2022-11-28 | 10.40 | $10.39 | — |
| 2022-11-25 | 10.40 | $10.39 | 1 |
| 2022-11-23 | 10.40 | $10.39 | 1000 |
| 2022-11-22 | 10.40 | $10.37 | 449 |
| 2022-11-21 | 10.40 | $10.39 | 11241 |
| 2022-11-18 | 10.40 | $10.39 | 3 |
| 2022-11-17 | 10.40 | $10.39 | — |
| 2022-11-16 | 10.40 | $10.39 | 2 |
| 2022-11-15 | 10.40 | $10.39 | — |
| 2022-11-14 | 10.39 | $10.39 | 4 |
| 2022-11-11 | 10.39 | $10.39 | 2714 |
| 2022-11-10 | 10.39 | $10.39 | — |
| 2022-11-09 | 10.38 | $10.39 | 409 |
| 2022-11-08 | 10.38 | $10.39 | 3 |
| 2022-11-07 | 10.37 | $10.39 | — |
| 2022-11-04 | 10.37 | $10.39 | — |
| 2022-11-03 | 10.36 | $10.39 | 12601 |
| 2022-11-02 | 10.35 | $10.38 | 9042 |
| 2022-11-01 | 10.34 | $10.35 | 200 |
| 2022-10-31 | 10.34 | $10.35 | 928 |
| 2022-10-28 | 10.33 | $10.33 | — |
| 2022-10-27 | 10.33 | $10.33 | 1 |
| 2022-10-26 | 10.33 | $10.33 | 1672 |
| 2022-10-25 | 10.33 | $10.34 | — |
| 2022-10-24 | 10.32 | $10.34 | 5 |
| 2022-10-21 | 10.32 | $10.34 | 614 |
| 2022-10-20 | 10.31 | $10.32 | — |
| 2022-10-19 | 10.31 | $10.32 | 5 |
| 2022-10-18 | 10.30 | $10.32 | 50 |
| 2022-10-17 | 10.30 | $10.32 | 5318 |
| 2022-10-14 | 10.29 | $10.30 | 100 |
| 2022-10-13 | 10.29 | $10.30 | 7553 |
| 2022-10-12 | 10.29 | $10.28 | — |
| 2022-10-11 | 10.29 | $10.28 | — |
| 2022-10-10 | 10.29 | $10.28 | 100 |
| 2022-10-07 | 10.29 | $10.28 | — |
| 2022-10-06 | 10.29 | $10.28 | 2247 |
| 2022-10-05 | 10.29 | $10.30 | 503 |
| 2022-10-04 | 10.29 | $10.29 | 25 |
| 2022-10-03 | 10.29 | $10.29 | 11 |
| 2022-09-30 | 10.29 | $10.29 | — |
| 2022-09-29 | 10.28 | $10.29 | 600 |
| 2022-09-28 | 10.28 | $10.29 | — |
| 2022-09-27 | 10.28 | $10.29 | 10111 |
| 2022-09-26 | 10.28 | $10.28 | 160 |
| 2022-09-23 | 10.28 | $10.28 | 1027 |
| 2022-09-22 | 10.28 | $10.27 | 5 |
| 2022-09-21 | 10.28 | $10.27 | 2 |
| 2022-09-20 | 10.28 | $10.27 | 277 |
| 2022-09-19 | 10.29 | $10.28 | 52 |
| 2022-09-16 | 10.29 | $10.28 | 100 |
| 2022-09-15 | 10.29 | $10.30 | 106 |
| 2022-09-14 | 10.29 | $10.30 | 1009 |
| 2022-09-13 | 10.28 | $10.30 | — |
| 2022-09-12 | 10.28 | $10.30 | 2962 |
| 2022-09-09 | 10.27 | $10.30 | 110 |
| 2022-09-08 | 10.27 | $10.30 | 5739 |
| 2022-09-07 | 10.26 | $10.30 | 1200 |
| 2022-09-06 | 10.25 | $10.24 | — |
| 2022-09-02 | 10.25 | $10.24 | — |
| 2022-09-01 | 10.26 | $10.24 | 2400 |
| 2022-08-31 | 10.26 | $10.24 | — |
| 2022-08-30 | 10.27 | $10.24 | 31 |
| 2022-08-29 | 10.27 | $10.24 | 127 |
| 2022-08-26 | 10.28 | $10.25 | 51 |
| 2022-08-25 | 10.29 | $10.25 | — |
| 2022-08-24 | 10.29 | $10.25 | 99142 |
| 2022-08-23 | 10.30 | $10.26 | — |
| 2022-08-22 | 10.31 | $10.26 | 162214 |
| 2022-08-19 | 10.32 | $10.28 | 232171 |
| 2022-08-18 | 10.32 | $10.29 | 74475 |
| 2022-08-17 | 10.32 | $10.29 | 5532 |
| 2022-08-16 | 10.33 | $10.29 | 30103 |
| 2022-08-15 | 10.33 | $10.35 | 23164 |
| 2022-08-12 | 10.33 | $10.39 | 20129 |
| 2022-08-11 | 10.31 | $10.36 | 19057 |
| 2022-08-10 | 10.29 | $10.31 | 1687 |
| 2022-08-09 | 10.29 | $10.28 | 5425 |
| 2022-08-08 | 10.29 | $10.30 | 44805 |
| 2022-08-05 | 10.28 | $10.29 | 2954 |
| 2022-08-04 | 10.28 | $10.28 | 816 |
| 2022-08-03 | 10.28 | $10.28 | 4336 |
| 2022-08-02 | 10.27 | $10.28 | 1 |
| 2022-08-01 | 10.27 | $10.28 | — |
| 2022-07-29 | 10.27 | $10.28 | 26294 |
| 2022-07-28 | 10.26 | $10.27 | 4642 |
| 2022-07-27 | 10.26 | $10.27 | 6667 |
| 2022-07-26 | 10.25 | $10.26 | 15708 |
| 2022-07-25 | 10.25 | $10.24 | 18 |
| 2022-07-22 | 10.25 | $10.24 | 10 |
| 2022-07-21 | 10.25 | $10.24 | 79 |
| 2022-07-20 | 10.25 | $10.24 | 84558 |
| 2022-07-19 | 10.25 | $10.25 | 51039 |
| 2022-07-18 | 10.25 | $10.24 | 101230 |
| 2022-07-15 | 10.25 | $10.28 | 10 |
| 2022-07-14 | 10.24 | $10.28 | 22 |
| 2022-07-13 | 10.23 | $10.28 | 1353 |
| 2022-07-12 | 10.22 | $10.24 | — |
| 2022-07-11 | 10.21 | $10.24 | 1481 |
| 2022-07-08 | 10.20 | $10.21 | — |
| 2022-07-07 | 10.20 | $10.21 | 26 |
| 2022-07-06 | 10.20 | $10.21 | — |
| 2022-07-05 | 10.20 | $10.21 | 696 |
| 2022-07-01 | 10.20 | $10.20 | 2 |
| 2022-06-30 | 10.20 | $10.20 | — |
| 2022-06-29 | 10.20 | $10.20 | — |
| 2022-06-28 | 10.20 | $10.20 | 214 |
| 2022-06-27 | 10.20 | $10.20 | 2 |
| 2022-06-24 | 10.20 | $10.20 | — |
| 2022-06-23 | 10.20 | $10.20 | 90 |
| 2022-06-22 | 10.20 | $10.20 | 6 |
| 2022-06-21 | 10.20 | $10.20 | 318 |
| 2022-06-17 | 10.20 | $10.20 | 3 |
| 2022-06-16 | 10.20 | $10.20 | 5 |
| 2022-06-15 | 10.20 | $10.20 | 10 |
| 2022-06-14 | 10.20 | $10.20 | — |
| 2022-06-13 | 10.20 | $10.20 | 156 |
| 2022-06-10 | 10.20 | $10.20 | — |
| 2022-06-09 | 10.21 | $10.20 | 237 |
| 2022-06-08 | 10.21 | $10.20 | 6 |
| 2022-06-07 | 10.21 | $10.20 | 106 |
| 2022-06-06 | 10.21 | $10.23 | 95 |
| 2022-06-03 | 10.21 | $10.23 | 648 |
| 2022-06-02 | 10.21 | $10.20 | 2 |
| 2022-06-01 | 10.21 | $10.20 | 51 |
| 2022-05-31 | 10.21 | $10.20 | 242 |
| 2022-05-27 | 10.21 | $10.20 | 36 |
| 2022-05-26 | 10.22 | $10.20 | 5815 |
| 2022-05-25 | 10.22 | $10.20 | — |
| 2022-05-24 | 10.22 | $10.20 | 220 |
| 2022-05-23 | 10.23 | $10.20 | 8 |
| 2022-05-20 | 10.23 | $10.20 | 2400 |
| 2022-05-19 | 10.24 | $10.20 | — |
| 2022-05-18 | 10.25 | $10.20 | — |
| 2022-05-17 | 10.26 | $10.20 | 3000 |
| 2022-05-16 | 10.27 | $10.21 | 160002 |
| 2022-05-13 | 10.28 | $10.21 | 4926 |
| 2022-05-12 | 10.29 | $10.25 | 12 |
| 2022-05-11 | 10.29 | $10.25 | 1555 |
| 2022-05-10 | 10.30 | $10.26 | 101 |
| 2022-05-09 | 10.30 | $10.26 | 13929 |
| 2022-05-06 | 10.30 | $10.40 | — |
| 2022-05-05 | 10.28 | $10.40 | 8 |
| 2022-05-04 | 10.25 | $10.40 | 33400 |
| 2022-05-03 | 10.21 | $10.22 | — |
| 2022-05-02 | 10.21 | $10.22 | 5731 |
| 2022-04-29 | 10.20 | $10.20 | 76 |
| 2022-04-28 | 10.20 | $10.20 | 732 |
| 2022-04-27 | 10.20 | $10.20 | 16272 |
| 2022-04-26 | 10.20 | $10.20 | 10185 |
| 2022-04-25 | 10.20 | $10.20 | 119 |
| 2022-04-22 | 10.20 | $10.20 | — |
| 2022-04-21 | 10.19 | $10.20 | 11039 |
| 2022-04-20 | 10.19 | $10.20 | 400 |
| 2022-04-19 | 10.19 | $10.23 | 301 |
| 2022-04-18 | 10.18 | $10.21 | 503 |
| 2022-04-14 | 10.17 | $10.18 | — |
| 2022-04-13 | 10.17 | $10.18 | 20 |
| 2022-04-12 | 10.17 | $10.18 | 50 |
| 2022-04-11 | 10.17 | $10.18 | 4 |
| 2022-04-08 | 10.17 | $10.18 | — |
| 2022-04-07 | 10.16 | $10.18 | 2 |
| 2022-04-06 | 10.16 | $10.18 | 4 |
| 2022-04-05 | 10.16 | $10.18 | — |
| 2022-04-04 | 10.15 | $10.18 | 268 |
| 2022-04-01 | 10.15 | $10.14 | 8428 |
| 2022-03-31 | 10.15 | $10.14 | 2811 |
| 2022-03-30 | 10.16 | $10.14 | 5489 |
| 2022-03-29 | 10.16 | $10.16 | 58 |
| 2022-03-28 | 10.16 | $10.16 | 225 |
| 2022-03-25 | 10.16 | $10.15 | 174 |
| 2022-03-24 | 10.16 | $10.15 | 899 |
| 2022-03-23 | 10.16 | $10.21 | 655 |
| 2022-03-22 | 10.15 | $10.22 | 2003 |
| 2022-03-21 | 10.14 | $10.15 | 103 |
| 2022-03-18 | 10.14 | $10.14 | — |
| 2022-03-17 | 10.14 | $10.14 | — |
| 2022-03-16 | 10.14 | $10.14 | — |
| 2022-03-15 | 10.14 | $10.14 | 51 |
| 2022-03-14 | 10.14 | $10.14 | 1 |
| 2022-03-11 | 10.14 | $10.14 | 3571 |
| 2022-03-10 | 10.14 | $10.19 | — |
| 2022-03-09 | 10.14 | $10.19 | 631 |
| 2022-03-08 | 10.13 | $10.14 | 10408 |
| 2022-03-07 | 10.13 | $10.18 | 2604 |
| 2022-03-04 | 10.12 | $10.17 | 304 |
| 2022-03-03 | 10.11 | $10.12 | 12 |
| 2022-03-02 | 10.11 | $10.12 | 2077 |
| 2022-03-01 | 10.11 | $10.12 | 1 |
| 2022-02-28 | 10.12 | $10.12 | 7272 |
| 2022-02-25 | 10.12 | $10.14 | — |
| 2022-02-24 | 10.12 | $10.14 | 4408 |
| 2022-02-23 | 10.12 | $10.11 | 12798 |
| 2022-02-22 | 10.12 | $10.17 | 286 |
| 2022-02-18 | 10.12 | $10.11 | 3 |
| 2022-02-17 | 10.12 | $10.11 | 243 |
| 2022-02-16 | 10.13 | $10.11 | 192 |
| 2022-02-15 | 10.14 | $10.11 | 11407 |
| 2022-02-14 | 10.15 | $10.11 | 19407 |
| 2022-02-11 | 10.16 | $10.08 | 3863 |
| 2022-02-10 | 10.18 | $10.00 | 115802 |
| 2022-02-09 | 10.22 | $10.13 | 10404 |
| 2022-02-08 | 10.25 | $10.18 | 7201 |
| 2022-02-07 | 10.26 | $10.25 | 214 |
| 2022-02-04 | 10.26 | $10.26 | 4534 |
| 2022-02-03 | 10.26 | $10.25 | 32018 |
| 2022-02-02 | 10.26 | $10.26 | 1.8M |
| 2022-02-01 | 10.26 | $10.26 | 3634 |
| 2022-01-31 | 10.26 | $10.25 | 32384 |
| 2022-01-28 | 10.26 | $10.25 | 2140 |
| 2022-01-27 | 10.26 | $10.25 | 4132 |
| 2022-01-26 | 10.26 | $10.26 | 3611 |
| 2022-01-25 | 10.25 | $10.26 | 227 |
| 2022-01-24 | 10.25 | $10.25 | 27727 |
| 2022-01-21 | 10.25 | $10.26 | 719 |
| 2022-01-20 | 10.25 | $10.24 | 2382 |
| 2022-01-19 | 10.24 | $10.25 | 38 |
| 2022-01-18 | 10.24 | $10.25 | 414 |
| 2022-01-14 | 10.24 | $10.24 | 646 |
| 2022-01-13 | 10.24 | $10.24 | 18 |
| 2022-01-12 | 10.24 | $10.24 | 18 |
| 2022-01-11 | 10.23 | $10.24 | 72573 |
| 2022-01-10 | 10.23 | $10.23 | 326 |
| 2022-01-07 | 10.23 | $10.25 | 1007 |
| 2022-01-06 | 10.22 | $10.23 | 100 |
| 2022-01-05 | 10.22 | $10.22 | 1 |
| 2022-01-04 | 10.22 | $10.22 | 131 |
| 2022-01-03 | 10.22 | $10.22 | 223 |
| 2021-12-31 | 10.22 | $10.21 | 17 |
| 2021-12-30 | 10.22 | $10.21 | 79 |
| 2021-12-29 | 10.22 | $10.21 | 8 |
| 2021-12-28 | 10.22 | $10.21 | 102 |
| 2021-12-27 | 10.22 | $10.21 | 2127 |
| 2021-12-23 | 10.22 | $10.21 | 104 |
| 2021-12-22 | 10.22 | $10.21 | 1430 |
| 2021-12-21 | 10.22 | $10.21 | 62 |
| 2021-12-20 | 10.22 | $10.21 | 62 |
| 2021-12-17 | 10.22 | $10.21 | 707 |
| 2021-12-16 | 10.22 | $10.20 | 6337 |
| 2021-12-15 | 10.22 | $10.23 | 264 |
| 2021-12-14 | 10.21 | $10.23 | 7781 |
| 2021-12-13 | 10.21 | $10.20 | 7049 |
| 2021-12-10 | 10.21 | $10.20 | 1365 |
| 2021-12-09 | 10.21 | $10.23 | 1969 |
| 2021-12-08 | 10.20 | $10.20 | 2700 |
| 2021-12-07 | 10.20 | $10.23 | 2602 |
| 2021-12-06 | 10.20 | $10.20 | 629 |
| 2021-12-03 | 10.19 | $10.19 | 2888 |
| 2021-12-02 | 10.19 | $10.18 | 52152 |
| 2021-12-01 | 10.20 | $10.20 | 78704 |
| 2021-11-30 | 10.19 | $10.19 | 277 |
| 2021-11-29 | 10.19 | $10.20 | 225358 |
| 2021-11-26 | 10.19 | $10.18 | 20 |
| 2021-11-24 | 10.19 | $10.18 | 20 |
| 2021-11-23 | 10.19 | $10.18 | 433 |
| 2021-11-22 | 10.19 | $10.20 | 50 |
| 2021-11-19 | 10.19 | $10.20 | 7420 |
| 2021-11-18 | 10.19 | $10.20 | 180 |
| 2021-11-17 | 10.18 | $10.20 | 4028 |
| 2021-11-16 | 10.18 | $10.18 | 31602 |
| 2021-11-15 | 10.18 | $10.17 | 59 |
| 2021-11-12 | 10.18 | $10.17 | 1 |
| 2021-11-11 | 10.18 | $10.17 | 20 |
| 2021-11-10 | 10.18 | $10.17 | 10392 |
| 2021-11-09 | 10.18 | $10.17 | 2052 |
| 2021-11-08 | 10.18 | $10.17 | 404 |
| 2021-11-05 | 10.18 | $10.17 | 101 |
| 2021-11-04 | 10.18 | $10.17 | 3065 |
| 2021-11-03 | 10.17 | $10.17 | 902 |
| 2021-11-02 | 10.17 | $10.17 | 13405 |
| 2021-11-01 | 10.17 | $10.19 | 4881 |
| 2021-10-29 | 10.17 | $10.18 | 77065 |
| 2021-10-28 | 10.16 | $10.17 | 3735 |
| 2021-10-27 | 10.16 | $10.16 | 1415 |
| 2021-10-26 | 10.16 | $10.17 | 7615 |
| 2021-10-25 | 10.15 | $10.15 | 19666 |
| 2021-10-22 | 10.15 | $10.14 | 441 |
| 2021-10-21 | 10.15 | $10.14 | 344 |
| 2021-10-20 | 10.15 | $10.15 | 2 |
| 2021-10-19 | 10.15 | $10.15 | 848 |
| 2021-10-18 | 10.15 | $10.14 | 1077 |
| 2021-10-15 | 10.15 | $10.15 | 93553 |
| 2021-10-14 | 10.15 | $10.15 | 51 |
| 2021-10-13 | 10.14 | $10.15 | 302 |
| 2021-10-12 | 10.14 | $10.13 | 1111 |
| 2021-10-11 | 10.14 | $10.13 | — |
| 2021-10-08 | 10.14 | $10.13 | 586 |
| 2021-10-07 | 10.14 | $10.14 | 189 |
| 2021-10-06 | 10.14 | $10.14 | 42 |
| 2021-10-05 | 10.14 | $10.14 | 531 |
| 2021-10-04 | 10.14 | $10.14 | 25 |
| 2021-10-01 | 10.13 | $10.14 | 491 |
| 2021-09-30 | 10.13 | $10.14 | 6805 |
| 2021-09-29 | 10.13 | $10.12 | 56 |
| 2021-09-28 | 10.13 | $10.12 | 639 |
| 2021-09-27 | 10.13 | $10.12 | 942 |
| 2021-09-24 | 10.13 | $10.12 | 1455 |
| 2021-09-23 | 10.13 | $10.12 | 546 |
| 2021-09-22 | 10.13 | $10.12 | 5076 |
| 2021-09-21 | 10.12 | $10.13 | 9 |
| 2021-09-20 | 10.12 | $10.13 | 3351 |
| 2021-09-17 | 10.12 | $10.11 | 6248 |
| 2021-09-16 | 10.12 | $10.12 | 7029 |
| 2021-09-15 | 10.11 | $10.11 | 25061 |
| 2021-09-14 | 10.11 | $10.10 | 4 |
| 2021-09-13 | 10.11 | $10.10 | 996 |
| 2021-09-10 | 10.11 | $10.12 | 19 |
| 2021-09-09 | 10.11 | $10.12 | 5863 |
| 2021-09-08 | 10.10 | $10.13 | 5011 |
| 2021-09-07 | 10.09 | $10.12 | 7308 |
| 2021-09-03 | 10.09 | $10.12 | 3 |
| 2021-09-02 | 10.08 | $10.12 | 307 |
| 2021-09-01 | 10.07 | $10.11 | 82956 |
| 2021-08-31 | 10.06 | $10.07 | 11500 |
| 2021-08-30 | 10.06 | $10.07 | 491 |
| 2021-08-27 | 10.06 | $10.07 | 25485 |
| 2021-08-26 | 10.05 | $10.06 | 34337 |
| 2021-08-25 | 10.05 | $10.05 | 3 |
| 2021-08-24 | 10.05 | $10.05 | 3732 |
| 2021-08-23 | 10.05 | $10.05 | 4 |
| 2021-08-20 | 10.05 | $10.05 | 3100 |
| 2021-08-19 | 10.06 | $10.06 | 179 |
| 2021-08-18 | 10.06 | $10.06 | 1 |
| 2021-08-17 | 10.05 | $10.06 | 1479 |
| 2021-08-16 | 10.05 | $10.05 | 1502 |
| 2021-08-13 | 10.05 | $10.05 | 66 |
| 2021-08-12 | 10.06 | $10.05 | 25013 |
| 2021-08-11 | 10.06 | $10.04 | 76606 |
| 2021-08-10 | 10.06 | $10.07 | 2086 |
| 2021-08-09 | 10.06 | $10.05 | — |
| 2021-08-06 | 10.06 | $10.05 | 5500 |
| 2021-08-05 | 10.07 | $10.06 | 154 |
| 2021-08-04 | 10.07 | $10.06 | 2881 |
| 2021-08-03 | 10.07 | $10.07 | 20020 |
| 2021-08-02 | 10.07 | $10.08 | — |
| 2021-07-30 | 10.06 | $10.08 | 80 |
| 2021-07-29 | 10.06 | $10.08 | 36157 |
| 2021-07-28 | 10.06 | $10.06 | 1362 |
| 2021-07-27 | 10.06 | $10.07 | 6154 |
| 2021-07-26 | 10.05 | $10.06 | 6028 |
| 2021-07-23 | 10.05 | $10.05 | 510 |
| 2021-07-22 | 10.05 | $10.06 | 14380 |
| 2021-07-21 | 10.05 | $10.05 | 2 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
5.09
2024-03-22
Close Price
$2.85
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
5.09
Average
10.55
Maximum
11.92
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-03-22 | 5.09 | $2.85 | — |
| 2024-03-21 | 6.12 | $2.85 | 589811 |
| 2024-03-20 | 7.41 | $8.02 | 3670 |
| 2024-03-19 | 7.35 | $7.75 | — |
| 2024-03-18 | 7.38 | $7.75 | 3781 |
| 2024-03-15 | 7.43 | $7.90 | 9060 |
| 2024-03-13 | 7.46 | $8.35 | 9059 |
| 2024-03-12 | 7.37 | $8.03 | 1725 |
| 2024-03-11 | 7.38 | $9.13 | 5347 |
| 2024-03-08 | 7.06 | $9.51 | 17620 |
| 2024-03-07 | 6.57 | $6.97 | 863 |
| 2024-03-06 | 6.80 | $6.65 | 3145 |
| 2024-03-05 | 7.21 | $6.72 | 1832 |
| 2024-03-04 | 7.71 | $6.80 | 2065 |
| 2024-03-01 | 8.32 | $7.05 | 3542 |
| 2024-02-28 | 9.00 | $8.54 | 6118 |
| 2024-02-27 | 9.38 | $8.40 | 3027 |
| 2024-02-26 | 9.89 | $9.06 | 1766 |
| 2024-02-23 | 10.32 | $8.16 | 1514 |
| 2024-02-22 | 11.14 | $10.06 | 3148 |
| 2024-02-21 | 11.54 | $10.40 | 3363 |
| 2024-02-20 | 11.92 | $11.95 | 9230 |
| 2024-02-16 | 11.89 | $11.88 | 87377 |
| 2024-02-15 | 11.87 | $11.88 | 28440 |
| 2024-02-14 | 11.86 | $11.86 | 2281 |
| 2024-02-13 | 11.84 | $11.84 | 204767 |
| 2024-02-12 | 11.82 | $11.78 | 20184 |
| 2024-02-09 | 11.82 | $11.78 | 4815 |
| 2024-02-08 | 11.81 | $11.78 | 9218 |
| 2024-02-07 | 11.81 | $11.86 | 3543 |
| 2024-02-06 | 11.77 | $11.78 | 1180 |
| 2024-02-05 | 11.76 | $11.80 | 212 |
| 2024-02-02 | 11.73 | $11.75 | 1121 |
| 2024-02-01 | 11.71 | $11.92 | 22397 |
| 2024-01-31 | 11.63 | $11.74 | 130434 |
| 2024-01-30 | 11.58 | $11.58 | 295 |
| 2024-01-29 | 11.59 | $11.59 | 101 |
| 2024-01-26 | 11.58 | $11.58 | 133 |
| 2024-01-25 | 11.58 | $11.58 | 117 |
| 2024-01-24 | 11.58 | $11.58 | 101 |
| 2024-01-23 | 11.58 | $11.58 | 101 |
| 2024-01-22 | 11.58 | $11.58 | 133 |
| 2024-01-19 | 11.58 | $11.58 | — |
| 2024-01-18 | 11.58 | $11.58 | — |
| 2024-01-17 | 11.58 | $11.58 | — |
| 2024-01-16 | 11.58 | $11.58 | — |
| 2024-01-12 | 11.58 | $11.58 | — |
| 2024-01-11 | 11.58 | $11.58 | 559 |
| 2024-01-10 | 11.58 | $11.59 | — |
| 2024-01-09 | 11.58 | $11.59 | 600 |
| 2024-01-08 | 11.57 | $11.59 | — |
| 2024-01-05 | 11.57 | $11.59 | 567 |
| 2024-01-04 | 11.56 | $11.60 | 1485 |
| 2024-01-03 | 11.55 | $11.55 | — |
| 2024-01-02 | 11.55 | $11.55 | 442 |
| 2023-12-29 | 11.55 | $11.56 | — |
| 2023-12-28 | 11.55 | $11.56 | — |
| 2023-12-27 | 11.54 | $11.56 | 362 |
| 2023-12-26 | 11.54 | $11.55 | — |
| 2023-12-22 | 11.54 | $11.55 | — |
| 2023-12-21 | 11.54 | $11.55 | — |
| 2023-12-20 | 11.54 | $11.55 | — |
| 2023-12-19 | 11.54 | $11.55 | — |
| 2023-12-18 | 11.54 | $11.55 | 1491 |
| 2023-12-15 | 11.54 | $11.55 | — |
| 2023-12-14 | 11.54 | $11.55 | — |
| 2023-12-13 | 11.54 | $11.55 | — |
| 2023-12-12 | 11.54 | $11.55 | 240 |
| 2023-12-11 | 11.54 | $11.55 | — |
| 2023-12-08 | 11.54 | $11.55 | — |
| 2023-12-07 | 11.54 | $11.55 | — |
| 2023-12-06 | 11.54 | $11.55 | — |
| 2023-12-05 | 11.54 | $11.55 | — |
| 2023-12-04 | 11.54 | $11.55 | 336 |
| 2023-12-01 | 11.55 | $11.55 | 102 |
| 2023-11-30 | 11.55 | $11.55 | 100 |
| 2023-11-29 | 11.55 | $11.55 | — |
| 2023-11-28 | 11.56 | $11.55 | — |
| 2023-11-27 | 11.56 | $11.55 | 2100 |
| 2023-11-24 | 11.57 | $11.55 | — |
| 2023-11-22 | 11.58 | $11.55 | 115 |
| 2023-11-21 | 11.59 | $11.55 | — |
| 2023-11-20 | 11.60 | $11.55 | 238 |
| 2023-11-17 | 11.61 | $11.55 | 568 |
| 2023-11-16 | 11.63 | $11.55 | — |
| 2023-11-15 | 11.65 | $11.55 | — |
| 2023-11-14 | 11.68 | $11.55 | 3466 |
| 2023-11-13 | 11.70 | $11.57 | 7298 |
| 2023-11-10 | 11.73 | $11.74 | — |
| 2023-11-09 | 11.71 | $11.74 | 1150 |
| 2023-11-08 | 11.68 | $11.67 | 1675 |
| 2023-11-07 | 11.66 | $11.77 | — |
| 2023-11-06 | 11.61 | $11.77 | 5918 |
| 2023-11-03 | 11.55 | $11.55 | — |
| 2023-11-02 | 11.54 | $11.55 | — |
| 2023-11-01 | 11.53 | $11.55 | 227 |
| 2023-10-31 | 11.51 | $11.53 | 7871 |
| 2023-10-30 | 11.50 | $11.53 | 106 |
| 2023-10-27 | 11.49 | $11.51 | 14967 |
| 2023-10-26 | 11.48 | $11.50 | 1478 |
| 2023-10-25 | 11.47 | $11.46 | 918 |
| 2023-10-24 | 11.47 | $11.48 | 1237 |
| 2023-10-23 | 11.46 | $11.43 | — |
| 2023-10-20 | 11.46 | $11.43 | — |
| 2023-10-19 | 11.47 | $11.43 | 5700 |
| 2023-10-18 | 11.48 | $11.43 | 1045 |
| 2023-10-17 | 11.48 | $11.48 | — |
| 2023-10-16 | 11.48 | $11.48 | 668 |
| 2023-10-13 | 11.47 | $11.45 | — |
| 2023-10-12 | 11.47 | $11.45 | — |
| 2023-10-11 | 11.46 | $11.45 | — |
| 2023-10-10 | 11.46 | $11.45 | 480 |
| 2023-10-09 | 11.45 | $11.47 | — |
| 2023-10-06 | 11.44 | $11.47 | — |
| 2023-10-05 | 11.42 | $11.47 | 1095 |
| 2023-10-04 | 11.39 | $11.47 | 12695 |
| 2023-10-03 | 11.37 | $11.39 | — |
| 2023-10-02 | 11.36 | $11.39 | — |
| 2023-09-29 | 11.34 | $11.39 | — |
| 2023-09-28 | 11.33 | $11.39 | 405 |
| 2023-09-27 | 11.31 | $11.25 | 469 |
| 2023-09-26 | 11.33 | $11.32 | — |
| 2023-09-25 | 11.33 | $11.32 | — |
| 2023-09-22 | 11.34 | $11.32 | 3106 |
| 2023-09-21 | 11.34 | $11.35 | — |
| 2023-09-20 | 11.34 | $11.35 | 3899 |
| 2023-09-19 | 11.34 | $11.33 | — |
| 2023-09-18 | 11.34 | $11.33 | — |
| 2023-09-15 | 11.34 | $11.33 | 4750 |
| 2023-09-14 | 11.34 | $11.30 | 221 |
| 2023-09-13 | 11.35 | $11.30 | 209 |
| 2023-09-12 | 11.37 | $11.37 | — |
| 2023-09-11 | 11.36 | $11.37 | — |
| 2023-09-08 | 11.35 | $11.37 | — |
| 2023-09-07 | 11.34 | $11.37 | — |
| 2023-09-06 | 11.33 | $11.37 | — |
| 2023-09-05 | 11.31 | $11.37 | 138 |
| 2023-09-01 | 11.29 | $11.29 | 101 |
| 2023-08-31 | 11.29 | $11.29 | 1260 |
| 2023-08-30 | 11.29 | $11.30 | 302 |
| 2023-08-29 | 11.29 | $11.37 | 575 |
| 2023-08-28 | 11.26 | $11.33 | 1018 |
| 2023-08-25 | 11.24 | $11.26 | — |
| 2023-08-24 | 11.24 | $11.26 | 2912 |
| 2023-08-23 | 11.24 | $11.24 | 4356 |
| 2023-08-22 | 11.24 | $11.24 | — |
| 2023-08-21 | 11.24 | $11.24 | 333 |
| 2023-08-18 | 11.25 | $11.25 | 857 |
| 2023-08-17 | 11.26 | $11.23 | 35456 |
| 2023-08-16 | 11.27 | $11.25 | 9400 |
| 2023-08-15 | 11.28 | $11.25 | 10106 |
| 2023-08-14 | 11.29 | $11.23 | 23569 |
| 2023-08-11 | 11.30 | $11.25 | 5613 |
| 2023-08-10 | 11.32 | $11.29 | 7724 |
| 2023-08-09 | 11.33 | $11.24 | 47255 |
| 2023-08-08 | 11.35 | $11.35 | 17571 |
| 2023-08-07 | 11.34 | $11.24 | 1857 |
| 2023-08-04 | 11.36 | $11.24 | 29088 |
| 2023-08-03 | 11.39 | $11.25 | 72817 |
| 2023-08-02 | 11.42 | $11.33 | 2159 |
| 2023-08-01 | 11.42 | $11.24 | 121243 |
| 2023-07-31 | 11.46 | $11.48 | 100 |
| 2023-07-28 | 11.42 | $11.48 | 1117 |
| 2023-07-27 | 11.38 | $11.35 | 66274 |
| 2023-07-26 | 11.36 | $11.44 | 271 |
| 2023-07-25 | 11.32 | $11.33 | 1890 |
| 2023-07-24 | 11.29 | $11.30 | — |
| 2023-07-21 | 11.27 | $11.30 | 409 |
| 2023-07-20 | 11.24 | $11.41 | 2852 |
| 2023-07-19 | 11.16 | $11.25 | 21811 |
| 2023-07-18 | 11.12 | $11.15 | 501 |
| 2023-07-17 | 11.11 | $11.15 | 1942 |
| 2023-07-14 | 11.08 | $11.16 | 7145 |
| 2023-07-13 | 11.05 | $11.14 | 9566 |
| 2023-07-12 | 11.02 | $10.99 | — |
| 2023-07-11 | 11.03 | $10.99 | 525 |
| 2023-07-10 | 11.04 | $10.99 | — |
| 2023-07-07 | 11.06 | $10.99 | 5991 |
| 2023-07-06 | 11.07 | $11.07 | — |
| 2023-07-05 | 11.06 | $11.07 | — |
| 2023-07-03 | 11.06 | $11.07 | — |
| 2023-06-30 | 11.04 | $11.07 | 115 |
| 2023-06-29 | 11.03 | $11.01 | 100 |
| 2023-06-28 | 11.03 | $11.01 | 433 |
| 2023-06-27 | 11.03 | $11.01 | 100 |
| 2023-06-26 | 11.03 | $10.99 | 150 |
| 2023-06-23 | 11.03 | $11.03 | — |
| 2023-06-22 | 11.02 | $11.03 | — |
| 2023-06-21 | 11.01 | $11.03 | — |
| 2023-06-20 | 11.00 | $11.03 | — |
| 2023-06-15 | 10.98 | $11.03 | 100 |
| 2023-06-14 | 10.96 | $10.96 | 680 |
| 2023-06-13 | 10.96 | $10.96 | 1322 |
| 2023-06-12 | 10.95 | $10.97 | 100 |
| 2023-06-09 | 10.94 | $10.93 | 1025 |
| 2023-06-08 | 10.94 | $10.93 | 444 |
| 2023-06-07 | 10.94 | $10.96 | 1019 |
| 2023-06-06 | 10.93 | $10.96 | 100 |
| 2023-06-05 | 10.92 | $10.90 | — |
| 2023-06-02 | 10.92 | $10.90 | 404 |
| 2023-06-01 | 10.93 | $10.92 | — |
| 2023-05-31 | 10.92 | $10.92 | — |
| 2023-05-30 | 10.92 | $10.92 | 211 |
| 2023-05-26 | 10.91 | $10.92 | 199 |
| 2023-05-25 | 10.91 | $10.90 | — |
| 2023-05-24 | 10.90 | $10.90 | 118 |
| 2023-05-23 | 10.90 | $10.90 | — |
| 2023-05-22 | 10.90 | $10.90 | — |
| 2023-05-19 | 10.89 | $10.90 | 101 |
| 2023-05-18 | 10.88 | $10.89 | 100 |
| 2023-05-17 | 10.88 | $10.88 | 101 |
| 2023-05-16 | 10.87 | $10.86 | — |
| 2023-05-15 | 10.87 | $10.86 | — |
| 2023-05-12 | 10.87 | $10.86 | — |
| 2023-05-11 | 10.87 | $10.86 | — |
| 2023-05-10 | 10.87 | $10.86 | — |
| 2023-05-08 | 10.87 | $10.86 | 258 |
| 2023-05-05 | 10.86 | $10.87 | — |
| 2023-05-04 | 10.86 | $10.87 | 4043 |
| 2023-05-03 | 10.85 | $10.84 | 668 |
| 2023-05-02 | 10.84 | $10.84 | — |
| 2023-05-01 | 10.84 | $10.84 | 392 |
| 2023-04-28 | 10.83 | $10.86 | — |
| 2023-04-27 | 10.82 | $10.86 | 1786 |
| 2023-04-26 | 10.81 | $10.82 | 294 |
| 2023-04-25 | 10.80 | $10.81 | — |
| 2023-04-24 | 10.80 | $10.81 | 1243 |
| 2023-04-21 | 10.79 | $10.78 | — |
| 2023-04-20 | 10.79 | $10.78 | 101 |
| 2023-04-19 | 10.79 | $10.81 | — |
| 2023-04-18 | 10.79 | $10.81 | — |
| 2023-04-17 | 10.78 | $10.81 | 400 |
| 2023-04-14 | 10.77 | $10.77 | — |
| 2023-04-13 | 10.77 | $10.77 | — |
| 2023-04-12 | 10.77 | $10.77 | — |
| 2023-04-11 | 10.78 | $10.77 | 723 |
| 2023-04-10 | 10.78 | $10.77 | — |
| 2023-04-06 | 10.78 | $10.77 | — |
| 2023-04-05 | 10.78 | $10.77 | — |
| 2023-04-04 | 10.79 | $10.77 | 400 |
| 2023-04-03 | 10.79 | $10.77 | 1640 |
| 2023-03-31 | 10.79 | $10.78 | 1221 |
| 2023-03-30 | 10.79 | $10.78 | — |
| 2023-03-29 | 10.79 | $10.78 | 6225 |
| 2023-03-28 | 10.79 | $10.80 | — |
| 2023-03-27 | 10.79 | $10.80 | — |
| 2023-03-24 | 10.78 | $10.80 | — |
| 2023-03-23 | 10.77 | $10.80 | 501 |
| 2023-03-22 | 10.76 | $10.80 | — |
| 2023-03-21 | 10.74 | $10.80 | — |
| 2023-03-20 | 10.72 | $10.80 | 101 |
| 2023-03-17 | 10.70 | $10.71 | — |
| 2023-03-16 | 10.70 | $10.71 | 201 |
| 2023-03-15 | 10.70 | $10.72 | 100 |
| 2023-03-14 | 10.70 | $10.72 | 100 |
| 2023-03-13 | 10.70 | $10.70 | — |
| 2023-03-10 | 10.71 | $10.70 | — |
| 2023-03-09 | 10.71 | $10.70 | — |
| 2023-03-08 | 10.72 | $10.70 | — |
| 2023-03-07 | 10.73 | $10.70 | — |
| 2023-03-06 | 10.74 | $10.70 | 200 |
| 2023-03-03 | 10.75 | $10.71 | 4801 |
| 2023-03-02 | 10.76 | $10.71 | 606 |
| 2023-03-01 | 10.77 | $10.71 | 302 |
| 2023-02-28 | 10.79 | $10.80 | 913 |
| 2023-02-27 | 10.78 | $10.70 | 4743 |
| 2023-02-24 | 10.79 | $10.72 | 1 |
| 2023-02-23 | 10.81 | $10.72 | 156 |
| 2023-02-22 | 10.83 | $10.86 | — |
| 2023-02-21 | 10.80 | $10.86 | 17 |
| 2023-02-17 | 10.77 | $10.86 | 3444 |
| 2023-02-16 | 10.73 | $10.70 | 100 |
| 2023-02-15 | 10.73 | $10.70 | 600 |
| 2023-02-14 | 10.74 | $10.71 | — |
| 2023-02-13 | 10.73 | $10.71 | 12 |
| 2023-02-10 | 10.73 | $10.71 | 432 |
| 2023-02-09 | 10.73 | $10.70 | 1801 |
| 2023-02-08 | 10.73 | $10.70 | 1001 |
| 2023-02-07 | 10.72 | $10.70 | 1 |
| 2023-02-06 | 10.71 | $10.70 | 103 |
| 2023-02-03 | 10.70 | $10.70 | 65806 |
| 2023-02-02 | 10.69 | $10.69 | 4408 |
| 2023-02-01 | 10.68 | $10.69 | 1433 |
| 2023-01-31 | 10.67 | $10.69 | 92770 |
| 2023-01-30 | 10.65 | $10.69 | 161782 |
| 2023-01-27 | 10.62 | $10.67 | — |
| 2023-01-26 | 10.59 | $10.67 | 1062 |
| 2023-01-25 | 10.56 | $10.67 | 75053 |
| 2023-01-24 | 10.52 | $10.52 | 2206 |
| 2023-01-23 | 10.52 | $10.52 | 3328 |
| 2023-01-20 | 10.52 | $10.51 | 1 |
| 2023-01-19 | 10.52 | $10.51 | — |
| 2023-01-18 | 10.52 | $10.51 | 1 |
| 2023-01-17 | 10.52 | $10.51 | 2560 |
| 2023-01-13 | 10.52 | $10.52 | 30 |
| 2023-01-12 | 10.52 | $10.52 | 5 |
| 2023-01-11 | 10.51 | $10.52 | 817 |
| 2023-01-10 | 10.51 | $10.50 | 10 |
| 2023-01-09 | 10.51 | $10.50 | 2 |
| 2023-01-06 | 10.51 | $10.50 | 4997 |
| 2023-01-05 | 10.51 | $10.50 | 3010 |
| 2023-01-04 | 10.50 | $10.50 | 1002 |
| 2023-01-03 | 10.50 | $10.50 | 503 |
| 2022-12-30 | 10.50 | $10.50 | 891 |
| 2022-12-29 | 10.49 | $10.47 | 969 |
| 2022-12-28 | 10.50 | $10.49 | 6 |
| 2022-12-27 | 10.49 | $10.49 | 53 |
| 2022-12-23 | 10.49 | $10.49 | 6100 |
| 2022-12-22 | 10.48 | $10.47 | 4 |
| 2022-12-21 | 10.48 | $10.47 | 700 |
| 2022-12-20 | 10.48 | $10.48 | 16584 |
| 2022-12-19 | 10.48 | $10.48 | — |
| 2022-12-16 | 10.47 | $10.48 | 4913 |
| 2022-12-15 | 10.46 | $10.48 | 51663 |
| 2022-12-14 | 10.45 | $10.47 | 41762 |
| 2022-12-13 | 10.43 | $10.44 | 5160 |
| 2022-12-12 | 10.43 | $10.44 | 5250 |
| 2022-12-09 | 10.42 | $10.44 | 5604 |
| 2022-12-08 | 10.42 | $10.44 | 5455 |
| 2022-12-07 | 10.40 | $10.44 | 77926 |
| 2022-12-06 | 10.39 | $10.37 | 100 |
| 2022-12-05 | 10.40 | $10.39 | 5981 |
| 2022-12-02 | 10.40 | $10.40 | 112 |
| 2022-12-01 | 10.40 | $10.40 | 45 |
| 2022-11-30 | 10.40 | $10.40 | 208 |
| 2022-11-29 | 10.40 | $10.39 | 1043 |
| 2022-11-28 | 10.40 | $10.39 | — |
| 2022-11-25 | 10.40 | $10.39 | 1 |
| 2022-11-23 | 10.40 | $10.39 | 1000 |
| 2022-11-22 | 10.40 | $10.37 | 449 |
| 2022-11-21 | 10.40 | $10.39 | 11241 |
| 2022-11-18 | 10.40 | $10.39 | 3 |
| 2022-11-17 | 10.40 | $10.39 | — |
| 2022-11-16 | 10.40 | $10.39 | 2 |
| 2022-11-15 | 10.40 | $10.39 | — |
| 2022-11-14 | 10.40 | $10.39 | 4 |
| 2022-11-11 | 10.40 | $10.39 | 2714 |
| 2022-11-10 | 10.40 | $10.39 | — |
| 2022-11-09 | 10.40 | $10.39 | 409 |
| 2022-11-08 | 10.39 | $10.39 | 3 |
| 2022-11-07 | 10.39 | $10.39 | — |
| 2022-11-04 | 10.38 | $10.39 | — |
| 2022-11-03 | 10.37 | $10.39 | 12601 |
| 2022-11-02 | 10.36 | $10.38 | 9042 |
| 2022-11-01 | 10.35 | $10.35 | 200 |
| 2022-10-31 | 10.34 | $10.35 | 928 |
| 2022-10-28 | 10.34 | $10.33 | — |
| 2022-10-27 | 10.34 | $10.33 | 1 |
| 2022-10-26 | 10.34 | $10.33 | 1672 |
| 2022-10-25 | 10.34 | $10.34 | — |
| 2022-10-24 | 10.33 | $10.34 | 5 |
| 2022-10-21 | 10.32 | $10.34 | 614 |
| 2022-10-20 | 10.31 | $10.32 | — |
| 2022-10-19 | 10.31 | $10.32 | 5 |
| 2022-10-18 | 10.31 | $10.32 | 50 |
| 2022-10-17 | 10.30 | $10.32 | 5318 |
| 2022-10-14 | 10.29 | $10.30 | 100 |
| 2022-10-13 | 10.29 | $10.30 | 7553 |
| 2022-10-12 | 10.28 | $10.28 | — |
| 2022-10-11 | 10.28 | $10.28 | — |
| 2022-10-10 | 10.29 | $10.28 | 100 |
| 2022-10-07 | 10.29 | $10.28 | — |
| 2022-10-06 | 10.29 | $10.28 | 2247 |
| 2022-10-05 | 10.29 | $10.30 | 503 |
| 2022-10-04 | 10.29 | $10.29 | 25 |
| 2022-10-03 | 10.29 | $10.29 | 11 |
| 2022-09-30 | 10.29 | $10.29 | — |
| 2022-09-29 | 10.28 | $10.29 | 600 |
| 2022-09-28 | 10.28 | $10.29 | — |
| 2022-09-27 | 10.28 | $10.29 | 10111 |
| 2022-09-26 | 10.28 | $10.28 | 160 |
| 2022-09-23 | 10.28 | $10.28 | 1027 |
| 2022-09-22 | 10.28 | $10.27 | 5 |
| 2022-09-21 | 10.28 | $10.27 | 2 |
| 2022-09-20 | 10.28 | $10.27 | 277 |
| 2022-09-19 | 10.29 | $10.28 | 52 |
| 2022-09-16 | 10.29 | $10.28 | 100 |
| 2022-09-15 | 10.29 | $10.30 | 106 |
| 2022-09-14 | 10.29 | $10.30 | 1009 |
| 2022-09-13 | 10.28 | $10.30 | — |
| 2022-09-12 | 10.28 | $10.30 | 2962 |
| 2022-09-09 | 10.27 | $10.30 | 110 |
| 2022-09-08 | 10.26 | $10.30 | 5739 |
| 2022-09-07 | 10.25 | $10.30 | 1200 |
| 2022-09-06 | 10.23 | $10.24 | — |
| 2022-09-02 | 10.24 | $10.24 | — |
| 2022-09-01 | 10.24 | $10.24 | 2400 |
| 2022-08-31 | 10.24 | $10.24 | — |
| 2022-08-30 | 10.25 | $10.24 | 31 |
| 2022-08-29 | 10.26 | $10.24 | 127 |
| 2022-08-26 | 10.26 | $10.25 | 51 |
| 2022-08-25 | 10.27 | $10.25 | — |
| 2022-08-24 | 10.28 | $10.25 | 99142 |
| 2022-08-23 | 10.29 | $10.26 | — |
| 2022-08-22 | 10.30 | $10.26 | 162214 |
| 2022-08-19 | 10.32 | $10.28 | 232171 |
| 2022-08-18 | 10.32 | $10.29 | 74475 |
| 2022-08-17 | 10.33 | $10.29 | 5532 |
| 2022-08-16 | 10.34 | $10.29 | 30103 |
| 2022-08-15 | 10.35 | $10.35 | 23164 |
| 2022-08-12 | 10.34 | $10.39 | 20129 |
| 2022-08-11 | 10.32 | $10.36 | 19057 |
| 2022-08-10 | 10.30 | $10.31 | 1687 |
| 2022-08-09 | 10.29 | $10.28 | 5425 |
| 2022-08-08 | 10.30 | $10.30 | 44805 |
| 2022-08-05 | 10.29 | $10.29 | 2954 |
| 2022-08-04 | 10.29 | $10.28 | 816 |
| 2022-08-03 | 10.28 | $10.28 | 4336 |
| 2022-08-02 | 10.28 | $10.28 | 1 |
| 2022-08-01 | 10.28 | $10.28 | — |
| 2022-07-29 | 10.27 | $10.28 | 26294 |
| 2022-07-28 | 10.27 | $10.27 | 4642 |
| 2022-07-27 | 10.26 | $10.27 | 6667 |
| 2022-07-26 | 10.26 | $10.26 | 15708 |
| 2022-07-25 | 10.25 | $10.24 | 18 |
| 2022-07-22 | 10.26 | $10.24 | 10 |
| 2022-07-21 | 10.26 | $10.24 | 79 |
| 2022-07-20 | 10.26 | $10.24 | 84558 |
| 2022-07-19 | 10.26 | $10.25 | 51039 |
| 2022-07-18 | 10.26 | $10.24 | 101230 |
| 2022-07-15 | 10.26 | $10.28 | 10 |
| 2022-07-14 | 10.25 | $10.28 | 22 |
| 2022-07-13 | 10.24 | $10.28 | 1353 |
| 2022-07-12 | 10.22 | $10.24 | — |
| 2022-07-11 | 10.21 | $10.24 | 1481 |
| 2022-07-08 | 10.21 | $10.21 | — |
| 2022-07-07 | 10.20 | $10.21 | 26 |
| 2022-07-06 | 10.20 | $10.21 | — |
| 2022-07-05 | 10.20 | $10.21 | 696 |
| 2022-07-01 | 10.20 | $10.20 | 2 |
| 2022-06-30 | 10.20 | $10.20 | — |
| 2022-06-29 | 10.20 | $10.20 | — |
| 2022-06-28 | 10.20 | $10.20 | 214 |
| 2022-06-27 | 10.20 | $10.20 | 2 |
| 2022-06-24 | 10.20 | $10.20 | — |
| 2022-06-23 | 10.19 | $10.20 | 90 |
| 2022-06-22 | 10.19 | $10.20 | 6 |
| 2022-06-21 | 10.19 | $10.20 | 318 |
| 2022-06-17 | 10.19 | $10.20 | 3 |
| 2022-06-16 | 10.19 | $10.20 | 5 |
| 2022-06-15 | 10.19 | $10.20 | 10 |
| 2022-06-14 | 10.19 | $10.20 | — |
| 2022-06-13 | 10.20 | $10.20 | 156 |
| 2022-06-10 | 10.20 | $10.20 | — |
| 2022-06-09 | 10.20 | $10.20 | 237 |
| 2022-06-08 | 10.20 | $10.20 | 6 |
| 2022-06-07 | 10.20 | $10.20 | 106 |
| 2022-06-06 | 10.20 | $10.23 | 95 |
| 2022-06-03 | 10.20 | $10.23 | 648 |
| 2022-06-02 | 10.19 | $10.20 | 2 |
| 2022-06-01 | 10.19 | $10.20 | 51 |
| 2022-05-31 | 10.19 | $10.20 | 242 |
| 2022-05-27 | 10.20 | $10.20 | 36 |
| 2022-05-26 | 10.20 | $10.20 | 5815 |
| 2022-05-25 | 10.20 | $10.20 | — |
| 2022-05-24 | 10.21 | $10.20 | 220 |
| 2022-05-23 | 10.21 | $10.20 | 8 |
| 2022-05-20 | 10.22 | $10.20 | 2400 |
| 2022-05-19 | 10.23 | $10.20 | — |
| 2022-05-18 | 10.24 | $10.20 | — |
| 2022-05-17 | 10.25 | $10.20 | 3000 |
| 2022-05-16 | 10.27 | $10.21 | 160002 |
| 2022-05-13 | 10.28 | $10.21 | 4926 |
| 2022-05-12 | 10.30 | $10.25 | 12 |
| 2022-05-11 | 10.31 | $10.25 | 1555 |
| 2022-05-10 | 10.32 | $10.26 | 101 |
| 2022-05-09 | 10.33 | $10.26 | 13929 |
| 2022-05-06 | 10.34 | $10.40 | — |
| 2022-05-05 | 10.31 | $10.40 | 8 |
| 2022-05-04 | 10.27 | $10.40 | 33400 |
| 2022-05-03 | 10.22 | $10.22 | — |
| 2022-05-02 | 10.21 | $10.22 | 5731 |
| 2022-04-29 | 10.21 | $10.20 | 76 |
| 2022-04-28 | 10.21 | $10.20 | 732 |
| 2022-04-27 | 10.21 | $10.20 | 16272 |
| 2022-04-26 | 10.21 | $10.20 | 10185 |
| 2022-04-25 | 10.21 | $10.20 | 119 |
| 2022-04-22 | 10.21 | $10.20 | — |
| 2022-04-21 | 10.21 | $10.20 | 11039 |
| 2022-04-20 | 10.20 | $10.20 | 400 |
| 2022-04-19 | 10.20 | $10.23 | 301 |
| 2022-04-18 | 10.19 | $10.21 | 503 |
| 2022-04-14 | 10.18 | $10.18 | — |
| 2022-04-13 | 10.18 | $10.18 | 20 |
| 2022-04-12 | 10.18 | $10.18 | 50 |
| 2022-04-11 | 10.18 | $10.18 | 4 |
| 2022-04-08 | 10.17 | $10.18 | — |
| 2022-04-07 | 10.17 | $10.18 | 2 |
| 2022-04-06 | 10.17 | $10.18 | 4 |
| 2022-04-05 | 10.16 | $10.18 | — |
| 2022-04-04 | 10.16 | $10.18 | 268 |
| 2022-04-01 | 10.15 | $10.14 | 8428 |
| 2022-03-31 | 10.16 | $10.14 | 2811 |
| 2022-03-30 | 10.16 | $10.14 | 5489 |
| 2022-03-29 | 10.17 | $10.16 | 58 |
| 2022-03-28 | 10.17 | $10.16 | 225 |
| 2022-03-25 | 10.17 | $10.15 | 174 |
| 2022-03-24 | 10.18 | $10.15 | 899 |
| 2022-03-23 | 10.18 | $10.21 | 655 |
| 2022-03-22 | 10.17 | $10.22 | 2003 |
| 2022-03-21 | 10.15 | $10.15 | 103 |
| 2022-03-18 | 10.14 | $10.14 | — |
| 2022-03-17 | 10.15 | $10.14 | — |
| 2022-03-16 | 10.15 | $10.14 | — |
| 2022-03-15 | 10.15 | $10.14 | 51 |
| 2022-03-14 | 10.15 | $10.14 | 1 |
| 2022-03-11 | 10.15 | $10.14 | 3571 |
| 2022-03-10 | 10.16 | $10.19 | — |
| 2022-03-09 | 10.14 | $10.19 | 631 |
| 2022-03-08 | 10.13 | $10.14 | 10408 |
| 2022-03-07 | 10.13 | $10.18 | 2604 |
| 2022-03-04 | 10.12 | $10.17 | 304 |
| 2022-03-03 | 10.10 | $10.12 | 12 |
| 2022-03-02 | 10.10 | $10.12 | 2077 |
| 2022-03-01 | 10.10 | $10.12 | 1 |
| 2022-02-28 | 10.10 | $10.12 | 7272 |
| 2022-02-25 | 10.10 | $10.14 | — |
| 2022-02-24 | 10.10 | $10.14 | 4408 |
| 2022-02-23 | 10.10 | $10.11 | 12798 |
| 2022-02-22 | 10.10 | $10.17 | 286 |
| 2022-02-18 | 10.09 | $10.11 | 3 |
| 2022-02-17 | 10.09 | $10.11 | 243 |
| 2022-02-16 | 10.10 | $10.11 | 192 |
| 2022-02-15 | 10.10 | $10.11 | 11407 |
| 2022-02-14 | 10.11 | $10.11 | 19407 |
| 2022-02-11 | 10.13 | $10.08 | 3863 |
| 2022-02-10 | 10.15 | $10.00 | 115802 |
| 2022-02-09 | 10.21 | $10.13 | 10404 |
| 2022-02-08 | 10.24 | $10.18 | 7201 |
| 2022-02-07 | 10.26 | $10.25 | 214 |
| 2022-02-04 | 10.26 | $10.26 | 4534 |
| 2022-02-03 | 10.26 | $10.25 | 32018 |
| 2022-02-02 | 10.26 | $10.26 | 1.8M |
| 2022-02-01 | 10.26 | $10.26 | 3634 |
| 2022-01-31 | 10.26 | $10.25 | 32384 |
| 2022-01-28 | 10.26 | $10.25 | 2140 |
| 2022-01-27 | 10.26 | $10.25 | 4132 |
| 2022-01-26 | 10.26 | $10.26 | 3611 |
| 2022-01-25 | 10.25 | $10.26 | 227 |
| 2022-01-24 | 10.25 | $10.25 | 27727 |
| 2022-01-21 | 10.25 | $10.26 | 719 |
| 2022-01-20 | 10.25 | $10.24 | 2382 |
| 2022-01-19 | 10.25 | $10.25 | 38 |
| 2022-01-18 | 10.24 | $10.25 | 414 |
| 2022-01-14 | 10.24 | $10.24 | 646 |
| 2022-01-13 | 10.24 | $10.24 | 18 |
| 2022-01-12 | 10.24 | $10.24 | 18 |
| 2022-01-11 | 10.23 | $10.24 | 72573 |
| 2022-01-10 | 10.23 | $10.23 | 326 |
| 2022-01-07 | 10.23 | $10.25 | 1007 |
| 2022-01-06 | 10.22 | $10.23 | 100 |
| 2022-01-05 | 10.22 | $10.22 | 1 |
| 2022-01-04 | 10.22 | $10.22 | 131 |
| 2022-01-03 | 10.21 | $10.22 | 223 |
| 2021-12-31 | 10.21 | $10.21 | 17 |
| 2021-12-30 | 10.21 | $10.21 | 79 |
| 2021-12-29 | 10.21 | $10.21 | 8 |
| 2021-12-28 | 10.21 | $10.21 | 102 |
| 2021-12-27 | 10.21 | $10.21 | 2127 |
| 2021-12-23 | 10.21 | $10.21 | 104 |
| 2021-12-22 | 10.22 | $10.21 | 1430 |
| 2021-12-21 | 10.22 | $10.21 | 62 |
| 2021-12-20 | 10.22 | $10.21 | 62 |
| 2021-12-17 | 10.22 | $10.21 | 707 |
| 2021-12-16 | 10.22 | $10.20 | 6337 |
| 2021-12-15 | 10.22 | $10.23 | 264 |
| 2021-12-14 | 10.22 | $10.23 | 7781 |
| 2021-12-13 | 10.21 | $10.20 | 7049 |
| 2021-12-10 | 10.21 | $10.20 | 1365 |
| 2021-12-09 | 10.21 | $10.23 | 1969 |
| 2021-12-08 | 10.20 | $10.20 | 2700 |
| 2021-12-07 | 10.20 | $10.23 | 2602 |
| 2021-12-06 | 10.19 | $10.20 | 629 |
| 2021-12-03 | 10.19 | $10.19 | 2888 |
| 2021-12-02 | 10.19 | $10.18 | 52152 |
| 2021-12-01 | 10.19 | $10.20 | 78704 |
| 2021-11-30 | 10.19 | $10.19 | 277 |
| 2021-11-29 | 10.19 | $10.20 | 225358 |
| 2021-11-26 | 10.19 | $10.18 | 20 |
| 2021-11-24 | 10.19 | $10.18 | 20 |
| 2021-11-23 | 10.19 | $10.18 | 433 |
| 2021-11-22 | 10.20 | $10.20 | 50 |
| 2021-11-19 | 10.19 | $10.20 | 7420 |
| 2021-11-18 | 10.19 | $10.20 | 180 |
| 2021-11-17 | 10.18 | $10.20 | 4028 |
| 2021-11-16 | 10.18 | $10.18 | 31602 |
| 2021-11-15 | 10.17 | $10.17 | 59 |
| 2021-11-12 | 10.17 | $10.17 | 1 |
| 2021-11-11 | 10.18 | $10.17 | 20 |
| 2021-11-10 | 10.18 | $10.17 | 10392 |
| 2021-11-09 | 10.18 | $10.17 | 2052 |
| 2021-11-08 | 10.18 | $10.17 | 404 |
| 2021-11-05 | 10.18 | $10.17 | 101 |
| 2021-11-04 | 10.18 | $10.17 | 3065 |
| 2021-11-03 | 10.18 | $10.17 | 902 |
| 2021-11-02 | 10.18 | $10.17 | 13405 |
| 2021-11-01 | 10.18 | $10.19 | 4881 |
| 2021-10-29 | 10.17 | $10.18 | 77065 |
| 2021-10-28 | 10.16 | $10.17 | 3735 |
| 2021-10-27 | 10.16 | $10.16 | 1415 |
| 2021-10-26 | 10.16 | $10.17 | 7615 |
| 2021-10-25 | 10.15 | $10.15 | 19666 |
| 2021-10-22 | 10.15 | $10.14 | 441 |
| 2021-10-21 | 10.15 | $10.14 | 344 |
| 2021-10-20 | 10.15 | $10.15 | 2 |
| 2021-10-19 | 10.15 | $10.15 | 848 |
| 2021-10-18 | 10.15 | $10.14 | 1077 |
| 2021-10-15 | 10.15 | $10.15 | 93553 |
| 2021-10-14 | 10.15 | $10.15 | 51 |
| 2021-10-13 | 10.14 | $10.15 | 302 |
| 2021-10-12 | 10.14 | $10.13 | 1111 |
| 2021-10-11 | 10.14 | $10.13 | — |
| 2021-10-08 | 10.14 | $10.13 | 586 |
| 2021-10-07 | 10.14 | $10.14 | 189 |
| 2021-10-06 | 10.14 | $10.14 | 42 |
| 2021-10-05 | 10.14 | $10.14 | 531 |
| 2021-10-04 | 10.14 | $10.14 | 25 |
| 2021-10-01 | 10.14 | $10.14 | 491 |
| 2021-09-30 | 10.13 | $10.14 | 6805 |
| 2021-09-29 | 10.13 | $10.12 | 56 |
| 2021-09-28 | 10.13 | $10.12 | 639 |
| 2021-09-27 | 10.13 | $10.12 | 942 |
| 2021-09-24 | 10.13 | $10.12 | 1455 |
| 2021-09-23 | 10.13 | $10.12 | 546 |
| 2021-09-22 | 10.13 | $10.12 | 5076 |
| 2021-09-21 | 10.13 | $10.13 | 9 |
| 2021-09-20 | 10.13 | $10.13 | 3351 |
| 2021-09-17 | 10.12 | $10.11 | 6248 |
| 2021-09-16 | 10.12 | $10.12 | 7029 |
| 2021-09-15 | 10.12 | $10.11 | 25061 |
| 2021-09-14 | 10.12 | $10.10 | 4 |
| 2021-09-13 | 10.12 | $10.10 | 996 |
| 2021-09-10 | 10.13 | $10.12 | 19 |
| 2021-09-09 | 10.12 | $10.12 | 5863 |
| 2021-09-08 | 10.12 | $10.13 | 5011 |
| 2021-09-07 | 10.11 | $10.12 | 7308 |
| 2021-09-03 | 10.10 | $10.12 | 3 |
| 2021-09-02 | 10.09 | $10.12 | 307 |
| 2021-09-01 | 10.08 | $10.11 | 82956 |
| 2021-08-31 | 10.06 | $10.07 | 11500 |
| 2021-08-30 | 10.06 | $10.07 | 491 |
| 2021-08-27 | 10.06 | $10.07 | 25485 |
| 2021-08-26 | 10.05 | $10.06 | 34337 |
| 2021-08-25 | 10.05 | $10.05 | 3 |
| 2021-08-24 | 10.05 | $10.05 | 3732 |
| 2021-08-23 | 10.05 | $10.05 | 4 |
| 2021-08-20 | 10.05 | $10.05 | 3100 |
| 2021-08-19 | 10.06 | $10.06 | 179 |
| 2021-08-18 | 10.06 | $10.06 | 1 |
| 2021-08-17 | 10.05 | $10.06 | 1479 |
| 2021-08-16 | 10.05 | $10.05 | 1502 |
| 2021-08-13 | 10.05 | $10.05 | 66 |
| 2021-08-12 | 10.06 | $10.05 | 25013 |
| 2021-08-11 | 10.06 | $10.04 | 76606 |
| 2021-08-10 | 10.06 | $10.07 | 2086 |
| 2021-08-09 | 10.06 | $10.05 | — |
| 2021-08-06 | 10.07 | $10.05 | 5500 |
| 2021-08-05 | 10.07 | $10.06 | 154 |
| 2021-08-04 | 10.07 | $10.06 | 2881 |
| 2021-08-03 | 10.07 | $10.07 | 20020 |
| 2021-08-02 | 10.07 | $10.08 | — |
| 2021-07-30 | 10.07 | $10.08 | 80 |
| 2021-07-29 | 10.06 | $10.08 | 36157 |
| 2021-07-28 | 10.06 | $10.06 | 1362 |
| 2021-07-27 | 10.06 | $10.07 | 6154 |
| 2021-07-26 | 10.05 | $10.06 | 6028 |
| 2021-07-23 | 10.05 | $10.05 | 510 |
| 2021-07-22 | 10.05 | $10.06 | 14380 |
| 2021-07-21 | 10.05 | $10.05 | 2 |
RSI — Relative Strength Index
OVERSOLDMomentum oscillator measuring overbought/oversold conditions
Latest Value
23.88
2024-03-22
Close Price
$2.85
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
9.19
Average
59.30
Maximum
92.95
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-03-22 | 23.88 | $2.85 | — |
| 2024-03-21 | 23.88 | $2.85 | 589811 |
| 2024-03-20 | 40.42 | $8.02 | 3670 |
| 2024-03-19 | 38.30 | $7.75 | — |
| 2024-03-18 | 38.30 | $7.75 | 3781 |
| 2024-03-15 | 39.00 | $7.90 | 9060 |
| 2024-03-13 | 41.13 | $8.35 | 9059 |
| 2024-03-12 | 38.87 | $8.03 | 1725 |
| 2024-03-11 | 44.43 | $9.13 | 5347 |
| 2024-03-08 | 46.62 | $9.51 | 17620 |
| 2024-03-07 | 22.32 | $6.97 | 863 |
| 2024-03-06 | 17.85 | $6.65 | 3145 |
| 2024-03-05 | 18.06 | $6.72 | 1832 |
| 2024-03-04 | 18.30 | $6.80 | 2065 |
| 2024-03-01 | 19.06 | $7.05 | 3542 |
| 2024-02-28 | 24.86 | $8.54 | 6118 |
| 2024-02-27 | 22.76 | $8.40 | 3027 |
| 2024-02-26 | 26.01 | $9.06 | 1766 |
| 2024-02-23 | 9.19 | $8.16 | 1514 |
| 2024-02-22 | 16.90 | $10.06 | 3148 |
| 2024-02-21 | 19.71 | $10.40 | 3363 |
| 2024-02-20 | 70.27 | $11.95 | 9230 |
| 2024-02-16 | 66.60 | $11.88 | 87377 |
| 2024-02-15 | 66.60 | $11.88 | 28440 |
| 2024-02-14 | 65.50 | $11.86 | 2281 |
| 2024-02-13 | 64.38 | $11.84 | 204767 |
| 2024-02-12 | 60.77 | $11.78 | 20184 |
| 2024-02-09 | 60.77 | $11.78 | 4815 |
| 2024-02-08 | 60.77 | $11.78 | 9218 |
| 2024-02-07 | 68.74 | $11.86 | 3543 |
| 2024-02-06 | 64.29 | $11.78 | 1180 |
| 2024-02-05 | 66.54 | $11.80 | 212 |
| 2024-02-02 | 63.50 | $11.75 | 1121 |
| 2024-02-01 | 89.80 | $11.92 | 22397 |
| 2024-01-31 | 82.52 | $11.74 | 130434 |
| 2024-01-30 | 55.99 | $11.58 | 295 |
| 2024-01-29 | 61.53 | $11.59 | 101 |
| 2024-01-26 | 57.54 | $11.58 | 133 |
| 2024-01-25 | 57.54 | $11.58 | 117 |
| 2024-01-24 | 57.54 | $11.58 | 101 |
| 2024-01-23 | 57.54 | $11.58 | 101 |
| 2024-01-22 | 57.54 | $11.58 | 133 |
| 2024-01-19 | 57.54 | $11.58 | — |
| 2024-01-18 | 57.54 | $11.58 | — |
| 2024-01-17 | 57.54 | $11.58 | — |
| 2024-01-16 | 57.54 | $11.58 | — |
| 2024-01-12 | 57.54 | $11.58 | — |
| 2024-01-11 | 57.54 | $11.58 | 559 |
| 2024-01-10 | 61.15 | $11.59 | — |
| 2024-01-09 | 61.15 | $11.59 | 600 |
| 2024-01-08 | 61.15 | $11.59 | — |
| 2024-01-05 | 61.15 | $11.59 | 567 |
| 2024-01-04 | 64.45 | $11.60 | 1485 |
| 2024-01-03 | 52.22 | $11.55 | — |
| 2024-01-02 | 52.22 | $11.55 | 442 |
| 2023-12-29 | 55.68 | $11.56 | — |
| 2023-12-28 | 55.68 | $11.56 | — |
| 2023-12-27 | 55.68 | $11.56 | 362 |
| 2023-12-26 | 53.01 | $11.55 | — |
| 2023-12-22 | 53.01 | $11.55 | — |
| 2023-12-21 | 53.01 | $11.55 | — |
| 2023-12-20 | 53.01 | $11.55 | — |
| 2023-12-19 | 53.01 | $11.55 | — |
| 2023-12-18 | 53.01 | $11.55 | 1491 |
| 2023-12-15 | 53.01 | $11.55 | — |
| 2023-12-14 | 53.01 | $11.55 | — |
| 2023-12-13 | 53.01 | $11.55 | — |
| 2023-12-12 | 53.01 | $11.55 | 240 |
| 2023-12-11 | 53.01 | $11.55 | — |
| 2023-12-08 | 53.01 | $11.55 | — |
| 2023-12-07 | 53.01 | $11.55 | — |
| 2023-12-06 | 53.01 | $11.55 | — |
| 2023-12-05 | 53.01 | $11.55 | — |
| 2023-12-04 | 53.01 | $11.55 | 336 |
| 2023-12-01 | 53.01 | $11.55 | 102 |
| 2023-11-30 | 53.01 | $11.55 | 100 |
| 2023-11-29 | 53.01 | $11.55 | — |
| 2023-11-28 | 53.01 | $11.55 | — |
| 2023-11-27 | 53.01 | $11.55 | 2100 |
| 2023-11-24 | 53.01 | $11.55 | — |
| 2023-11-22 | 53.01 | $11.55 | 115 |
| 2023-11-21 | 53.01 | $11.55 | — |
| 2023-11-20 | 53.01 | $11.55 | 238 |
| 2023-11-17 | 53.01 | $11.55 | 568 |
| 2023-11-16 | 53.01 | $11.55 | — |
| 2023-11-15 | 53.01 | $11.55 | — |
| 2023-11-14 | 53.01 | $11.55 | 3466 |
| 2023-11-13 | 54.49 | $11.57 | 7298 |
| 2023-11-10 | 70.36 | $11.74 | — |
| 2023-11-09 | 70.36 | $11.74 | 1150 |
| 2023-11-08 | 66.77 | $11.67 | 1675 |
| 2023-11-07 | 79.93 | $11.77 | — |
| 2023-11-06 | 79.93 | $11.77 | 5918 |
| 2023-11-03 | 67.02 | $11.55 | — |
| 2023-11-02 | 67.02 | $11.55 | — |
| 2023-11-01 | 67.02 | $11.55 | 227 |
| 2023-10-31 | 65.28 | $11.53 | 7871 |
| 2023-10-30 | 65.28 | $11.53 | 106 |
| 2023-10-27 | 63.54 | $11.51 | 14967 |
| 2023-10-26 | 62.65 | $11.50 | 1478 |
| 2023-10-25 | 58.84 | $11.46 | 918 |
| 2023-10-24 | 61.84 | $11.48 | 1237 |
| 2023-10-23 | 56.59 | $11.43 | — |
| 2023-10-20 | 56.59 | $11.43 | — |
| 2023-10-19 | 56.59 | $11.43 | 5700 |
| 2023-10-18 | 56.59 | $11.43 | 1045 |
| 2023-10-17 | 63.73 | $11.48 | — |
| 2023-10-16 | 63.73 | $11.48 | 668 |
| 2023-10-13 | 61.07 | $11.45 | — |
| 2023-10-12 | 61.07 | $11.45 | — |
| 2023-10-11 | 61.07 | $11.45 | — |
| 2023-10-10 | 61.07 | $11.45 | 480 |
| 2023-10-09 | 63.60 | $11.47 | — |
| 2023-10-06 | 63.60 | $11.47 | — |
| 2023-10-05 | 63.60 | $11.47 | 1095 |
| 2023-10-04 | 63.60 | $11.47 | 12695 |
| 2023-10-03 | 57.91 | $11.39 | — |
| 2023-10-02 | 57.91 | $11.39 | — |
| 2023-09-29 | 57.91 | $11.39 | — |
| 2023-09-28 | 57.91 | $11.39 | 405 |
| 2023-09-27 | 45.86 | $11.25 | 469 |
| 2023-09-26 | 53.08 | $11.32 | — |
| 2023-09-25 | 53.08 | $11.32 | — |
| 2023-09-22 | 53.08 | $11.32 | 3106 |
| 2023-09-21 | 56.34 | $11.35 | — |
| 2023-09-20 | 56.35 | $11.35 | 3899 |
| 2023-09-19 | 54.67 | $11.33 | — |
| 2023-09-18 | 54.67 | $11.33 | — |
| 2023-09-15 | 54.67 | $11.33 | 4750 |
| 2023-09-14 | 52.32 | $11.30 | 221 |
| 2023-09-13 | 52.32 | $11.30 | 209 |
| 2023-09-12 | 58.74 | $11.37 | — |
| 2023-09-11 | 58.74 | $11.37 | — |
| 2023-09-08 | 58.74 | $11.37 | — |
| 2023-09-07 | 58.74 | $11.37 | — |
| 2023-09-06 | 58.74 | $11.37 | — |
| 2023-09-05 | 58.73 | $11.37 | 138 |
| 2023-09-01 | 53.99 | $11.29 | 101 |
| 2023-08-31 | 53.99 | $11.29 | 1260 |
| 2023-08-30 | 54.70 | $11.30 | 302 |
| 2023-08-29 | 59.94 | $11.37 | 575 |
| 2023-08-28 | 57.75 | $11.33 | 1018 |
| 2023-08-25 | 53.51 | $11.26 | — |
| 2023-08-24 | 53.51 | $11.26 | 2912 |
| 2023-08-23 | 52.27 | $11.24 | 4356 |
| 2023-08-22 | 52.27 | $11.24 | — |
| 2023-08-21 | 52.27 | $11.24 | 333 |
| 2023-08-18 | 52.87 | $11.25 | 857 |
| 2023-08-17 | 51.82 | $11.23 | 35456 |
| 2023-08-16 | 52.94 | $11.25 | 9400 |
| 2023-08-15 | 52.94 | $11.25 | 10106 |
| 2023-08-14 | 52.00 | $11.23 | 23569 |
| 2023-08-11 | 53.01 | $11.25 | 5613 |
| 2023-08-10 | 55.03 | $11.29 | 7724 |
| 2023-08-09 | 52.90 | $11.24 | 47255 |
| 2023-08-08 | 58.73 | $11.35 | 17571 |
| 2023-08-07 | 53.90 | $11.24 | 1857 |
| 2023-08-04 | 53.90 | $11.24 | 29088 |
| 2023-08-03 | 54.16 | $11.25 | 72817 |
| 2023-08-02 | 58.73 | $11.33 | 2159 |
| 2023-08-01 | 54.90 | $11.24 | 121243 |
| 2023-07-31 | 71.78 | $11.48 | 100 |
| 2023-07-28 | 71.78 | $11.48 | 1117 |
| 2023-07-27 | 66.79 | $11.35 | 66274 |
| 2023-07-26 | 75.58 | $11.44 | 271 |
| 2023-07-25 | 71.18 | $11.33 | 1890 |
| 2023-07-24 | 69.76 | $11.30 | — |
| 2023-07-21 | 69.76 | $11.30 | 409 |
| 2023-07-20 | 83.47 | $11.41 | 2852 |
| 2023-07-19 | 77.34 | $11.25 | 21811 |
| 2023-07-18 | 71.01 | $11.15 | 501 |
| 2023-07-17 | 71.01 | $11.15 | 1942 |
| 2023-07-14 | 72.85 | $11.16 | 7145 |
| 2023-07-13 | 71.45 | $11.14 | 9566 |
| 2023-07-12 | 54.81 | $10.99 | — |
| 2023-07-11 | 54.83 | $10.99 | 525 |
| 2023-07-10 | 54.81 | $10.99 | — |
| 2023-07-07 | 54.81 | $10.99 | 5991 |
| 2023-07-06 | 73.40 | $11.07 | — |
| 2023-07-05 | 73.40 | $11.07 | — |
| 2023-07-03 | 73.40 | $11.07 | — |
| 2023-06-30 | 73.40 | $11.07 | 115 |
| 2023-06-29 | 66.45 | $11.01 | 100 |
| 2023-06-28 | 66.45 | $11.01 | 433 |
| 2023-06-27 | 66.45 | $11.01 | 100 |
| 2023-06-26 | 63.74 | $10.99 | 150 |
| 2023-06-23 | 75.29 | $11.03 | — |
| 2023-06-22 | 75.29 | $11.03 | — |
| 2023-06-21 | 75.29 | $11.03 | — |
| 2023-06-20 | 75.29 | $11.03 | — |
| 2023-06-15 | 75.29 | $11.03 | 100 |
| 2023-06-14 | 67.26 | $10.96 | 680 |
| 2023-06-13 | 67.26 | $10.96 | 1322 |
| 2023-06-12 | 71.58 | $10.97 | 100 |
| 2023-06-09 | 64.99 | $10.93 | 1025 |
| 2023-06-08 | 64.99 | $10.93 | 444 |
| 2023-06-07 | 75.69 | $10.96 | 1019 |
| 2023-06-06 | 76.85 | $10.96 | 100 |
| 2023-06-05 | 66.15 | $10.90 | — |
| 2023-06-02 | 66.15 | $10.90 | 404 |
| 2023-06-01 | 76.27 | $10.92 | — |
| 2023-05-31 | 76.27 | $10.92 | — |
| 2023-05-30 | 76.27 | $10.92 | 211 |
| 2023-05-26 | 76.27 | $10.92 | 199 |
| 2023-05-25 | 72.89 | $10.90 | — |
| 2023-05-24 | 72.89 | $10.90 | 118 |
| 2023-05-23 | 72.89 | $10.90 | — |
| 2023-05-22 | 72.89 | $10.90 | — |
| 2023-05-19 | 72.89 | $10.90 | 101 |
| 2023-05-18 | 71.31 | $10.89 | 100 |
| 2023-05-17 | 69.63 | $10.88 | 101 |
| 2023-05-16 | 65.82 | $10.86 | — |
| 2023-05-15 | 65.82 | $10.86 | — |
| 2023-05-12 | 65.82 | $10.86 | — |
| 2023-05-11 | 65.82 | $10.86 | — |
| 2023-05-10 | 65.82 | $10.86 | — |
| 2023-05-08 | 65.82 | $10.86 | 258 |
| 2023-05-05 | 69.00 | $10.87 | — |
| 2023-05-04 | 69.00 | $10.87 | 4043 |
| 2023-05-03 | 64.34 | $10.84 | 668 |
| 2023-05-02 | 65.59 | $10.84 | — |
| 2023-05-01 | 65.54 | $10.84 | 392 |
| 2023-04-28 | 70.59 | $10.86 | — |
| 2023-04-27 | 70.59 | $10.86 | 1786 |
| 2023-04-26 | 64.54 | $10.82 | 294 |
| 2023-04-25 | 63.28 | $10.81 | — |
| 2023-04-24 | 63.34 | $10.81 | 1243 |
| 2023-04-21 | 56.78 | $10.78 | — |
| 2023-04-20 | 56.78 | $10.78 | 101 |
| 2023-04-19 | 66.48 | $10.81 | — |
| 2023-04-18 | 66.48 | $10.81 | — |
| 2023-04-17 | 66.48 | $10.81 | 400 |
| 2023-04-14 | 58.35 | $10.77 | — |
| 2023-04-13 | 58.35 | $10.77 | — |
| 2023-04-12 | 58.35 | $10.77 | — |
| 2023-04-11 | 58.35 | $10.77 | 723 |
| 2023-04-10 | 58.35 | $10.77 | — |
| 2023-04-06 | 58.35 | $10.77 | — |
| 2023-04-05 | 58.35 | $10.77 | — |
| 2023-04-04 | 58.35 | $10.77 | 400 |
| 2023-04-03 | 58.35 | $10.77 | 1640 |
| 2023-03-31 | 60.67 | $10.78 | 1221 |
| 2023-03-30 | 60.67 | $10.78 | — |
| 2023-03-29 | 60.67 | $10.78 | 6225 |
| 2023-03-28 | 65.11 | $10.80 | — |
| 2023-03-27 | 65.11 | $10.80 | — |
| 2023-03-24 | 65.11 | $10.80 | — |
| 2023-03-23 | 65.11 | $10.80 | 501 |
| 2023-03-22 | 65.11 | $10.80 | — |
| 2023-03-21 | 65.11 | $10.80 | — |
| 2023-03-20 | 65.11 | $10.80 | 101 |
| 2023-03-17 | 54.69 | $10.71 | — |
| 2023-03-16 | 54.69 | $10.71 | 201 |
| 2023-03-15 | 56.38 | $10.72 | 100 |
| 2023-03-14 | 56.38 | $10.72 | 100 |
| 2023-03-13 | 53.80 | $10.70 | — |
| 2023-03-10 | 53.80 | $10.70 | — |
| 2023-03-09 | 53.80 | $10.70 | — |
| 2023-03-08 | 53.80 | $10.70 | — |
| 2023-03-07 | 53.80 | $10.70 | — |
| 2023-03-06 | 53.82 | $10.70 | 200 |
| 2023-03-03 | 55.01 | $10.71 | 4801 |
| 2023-03-02 | 55.01 | $10.71 | 606 |
| 2023-03-01 | 55.01 | $10.71 | 302 |
| 2023-02-28 | 66.34 | $10.80 | 913 |
| 2023-02-27 | 56.98 | $10.70 | 4743 |
| 2023-02-24 | 60.16 | $10.72 | 1 |
| 2023-02-23 | 60.16 | $10.72 | 156 |
| 2023-02-22 | 92.95 | $10.86 | — |
| 2023-02-21 | 92.95 | $10.86 | 17 |
| 2023-02-17 | 92.95 | $10.86 | 3444 |
| 2023-02-16 | 84.87 | $10.70 | 100 |
| 2023-02-15 | 84.87 | $10.70 | 600 |
| 2023-02-14 | 90.73 | $10.71 | — |
| 2023-02-13 | 90.73 | $10.71 | 12 |
| 2023-02-10 | 90.73 | $10.71 | 432 |
| 2023-02-09 | 90.15 | $10.70 | 1801 |
| 2023-02-08 | 90.15 | $10.70 | 1001 |
| 2023-02-07 | 90.15 | $10.70 | 1 |
| 2023-02-06 | 90.15 | $10.70 | 103 |
| 2023-02-03 | 89.89 | $10.70 | 65806 |
| 2023-02-02 | 89.63 | $10.69 | 4408 |
| 2023-02-01 | 89.67 | $10.69 | 1433 |
| 2023-01-31 | 89.67 | $10.69 | 92770 |
| 2023-01-30 | 89.67 | $10.69 | 161782 |
| 2023-01-27 | 88.73 | $10.67 | — |
| 2023-01-26 | 88.73 | $10.67 | 1062 |
| 2023-01-25 | 88.73 | $10.67 | 75053 |
| 2023-01-24 | 72.68 | $10.52 | 2206 |
| 2023-01-23 | 72.68 | $10.52 | 3328 |
| 2023-01-20 | 70.04 | $10.51 | 1 |
| 2023-01-19 | 70.04 | $10.51 | — |
| 2023-01-18 | 70.04 | $10.51 | 1 |
| 2023-01-17 | 70.04 | $10.51 | 2560 |
| 2023-01-13 | 76.03 | $10.52 | 30 |
| 2023-01-12 | 76.03 | $10.52 | 5 |
| 2023-01-11 | 76.03 | $10.52 | 817 |
| 2023-01-10 | 72.05 | $10.50 | 10 |
| 2023-01-09 | 72.05 | $10.50 | 2 |
| 2023-01-06 | 72.05 | $10.50 | 4997 |
| 2023-01-05 | 72.03 | $10.50 | 3010 |
| 2023-01-04 | 72.03 | $10.50 | 1002 |
| 2023-01-03 | 72.03 | $10.50 | 503 |
| 2022-12-30 | 72.03 | $10.50 | 891 |
| 2022-12-29 | 66.17 | $10.47 | 969 |
| 2022-12-28 | 76.34 | $10.49 | 6 |
| 2022-12-27 | 76.34 | $10.49 | 53 |
| 2022-12-23 | 76.34 | $10.49 | 6100 |
| 2022-12-22 | 72.75 | $10.47 | 4 |
| 2022-12-21 | 72.75 | $10.47 | 700 |
| 2022-12-20 | 78.10 | $10.48 | 16584 |
| 2022-12-19 | 78.10 | $10.48 | — |
| 2022-12-16 | 78.10 | $10.48 | 4913 |
| 2022-12-15 | 78.10 | $10.48 | 51663 |
| 2022-12-14 | 76.71 | $10.47 | 41762 |
| 2022-12-13 | 71.54 | $10.44 | 5160 |
| 2022-12-12 | 71.54 | $10.44 | 5250 |
| 2022-12-09 | 71.54 | $10.44 | 5604 |
| 2022-12-08 | 71.54 | $10.44 | 5455 |
| 2022-12-07 | 71.54 | $10.44 | 77926 |
| 2022-12-06 | 52.50 | $10.37 | 100 |
| 2022-12-05 | 64.14 | $10.39 | 5981 |
| 2022-12-02 | 71.70 | $10.40 | 112 |
| 2022-12-01 | 71.70 | $10.40 | 45 |
| 2022-11-30 | 71.70 | $10.40 | 208 |
| 2022-11-29 | 68.52 | $10.39 | 1043 |
| 2022-11-28 | 68.52 | $10.39 | — |
| 2022-11-25 | 68.52 | $10.39 | 1 |
| 2022-11-23 | 68.52 | $10.39 | 1000 |
| 2022-11-22 | 61.47 | $10.37 | 449 |
| 2022-11-21 | 78.08 | $10.39 | 11241 |
| 2022-11-18 | 78.08 | $10.39 | 3 |
| 2022-11-17 | 78.08 | $10.39 | — |
| 2022-11-16 | 78.08 | $10.39 | 2 |
| 2022-11-15 | 78.08 | $10.39 | — |
| 2022-11-14 | 78.08 | $10.39 | 4 |
| 2022-11-11 | 78.08 | $10.39 | 2714 |
| 2022-11-10 | 78.08 | $10.39 | — |
| 2022-11-09 | 78.08 | $10.39 | 409 |
| 2022-11-08 | 78.08 | $10.39 | 3 |
| 2022-11-07 | 78.08 | $10.39 | — |
| 2022-11-04 | 78.08 | $10.39 | — |
| 2022-11-03 | 78.08 | $10.39 | 12601 |
| 2022-11-02 | 76.44 | $10.38 | 9042 |
| 2022-11-01 | 70.09 | $10.35 | 200 |
| 2022-10-31 | 70.09 | $10.35 | 928 |
| 2022-10-28 | 64.29 | $10.33 | — |
| 2022-10-27 | 64.29 | $10.33 | 1 |
| 2022-10-26 | 64.29 | $10.33 | 1672 |
| 2022-10-25 | 70.12 | $10.34 | — |
| 2022-10-24 | 70.12 | $10.34 | 5 |
| 2022-10-21 | 70.12 | $10.34 | 614 |
| 2022-10-20 | 64.62 | $10.32 | — |
| 2022-10-19 | 64.62 | $10.32 | 5 |
| 2022-10-18 | 64.62 | $10.32 | 50 |
| 2022-10-17 | 64.62 | $10.32 | 5318 |
| 2022-10-14 | 58.39 | $10.30 | 100 |
| 2022-10-13 | 58.39 | $10.30 | 7553 |
| 2022-10-12 | 50.53 | $10.28 | — |
| 2022-10-11 | 50.53 | $10.28 | — |
| 2022-10-10 | 50.53 | $10.28 | 100 |
| 2022-10-07 | 50.53 | $10.28 | — |
| 2022-10-06 | 50.53 | $10.28 | 2247 |
| 2022-10-05 | 59.18 | $10.30 | 503 |
| 2022-10-04 | 55.57 | $10.29 | 25 |
| 2022-10-03 | 55.57 | $10.29 | 11 |
| 2022-09-30 | 55.57 | $10.29 | — |
| 2022-09-29 | 55.57 | $10.29 | 600 |
| 2022-09-28 | 55.53 | $10.29 | — |
| 2022-09-27 | 55.53 | $10.29 | 10111 |
| 2022-09-26 | 50.75 | $10.28 | 160 |
| 2022-09-23 | 50.75 | $10.28 | 1027 |
| 2022-09-22 | 49.09 | $10.27 | 5 |
| 2022-09-21 | 49.09 | $10.27 | 2 |
| 2022-09-20 | 49.09 | $10.27 | 277 |
| 2022-09-19 | 52.10 | $10.28 | 52 |
| 2022-09-16 | 52.10 | $10.28 | 100 |
| 2022-09-15 | 58.58 | $10.30 | 106 |
| 2022-09-14 | 58.62 | $10.30 | 1009 |
| 2022-09-13 | 58.59 | $10.30 | — |
| 2022-09-12 | 58.59 | $10.30 | 2962 |
| 2022-09-09 | 58.59 | $10.30 | 110 |
| 2022-09-08 | 58.59 | $10.30 | 5739 |
| 2022-09-07 | 58.59 | $10.30 | 1200 |
| 2022-09-06 | 43.98 | $10.24 | — |
| 2022-09-02 | 43.98 | $10.24 | — |
| 2022-09-01 | 43.98 | $10.24 | 2400 |
| 2022-08-31 | 43.98 | $10.24 | — |
| 2022-08-30 | 43.98 | $10.24 | 31 |
| 2022-08-29 | 43.98 | $10.24 | 127 |
| 2022-08-26 | 45.97 | $10.25 | 51 |
| 2022-08-25 | 45.97 | $10.25 | — |
| 2022-08-24 | 45.97 | $10.25 | 99142 |
| 2022-08-23 | 47.82 | $10.26 | — |
| 2022-08-22 | 47.82 | $10.26 | 162214 |
| 2022-08-19 | 51.57 | $10.28 | 232171 |
| 2022-08-18 | 53.57 | $10.29 | 74475 |
| 2022-08-17 | 53.57 | $10.29 | 5532 |
| 2022-08-16 | 53.57 | $10.29 | 30103 |
| 2022-08-15 | 66.89 | $10.35 | 23164 |
| 2022-08-12 | 79.38 | $10.39 | 20129 |
| 2022-08-11 | 76.22 | $10.36 | 19057 |
| 2022-08-10 | 68.39 | $10.31 | 1687 |
| 2022-08-09 | 62.22 | $10.28 | 5425 |
| 2022-08-08 | 70.87 | $10.30 | 44805 |
| 2022-08-05 | 68.49 | $10.29 | 2954 |
| 2022-08-04 | 65.85 | $10.28 | 816 |
| 2022-08-03 | 65.85 | $10.28 | 4336 |
| 2022-08-02 | 65.85 | $10.28 | 1 |
| 2022-08-01 | 65.85 | $10.28 | — |
| 2022-07-29 | 65.85 | $10.28 | 26294 |
| 2022-07-28 | 63.47 | $10.27 | 4642 |
| 2022-07-27 | 63.47 | $10.27 | 6667 |
| 2022-07-26 | 61.02 | $10.26 | 15708 |
| 2022-07-25 | 55.34 | $10.24 | 18 |
| 2022-07-22 | 55.34 | $10.24 | 10 |
| 2022-07-21 | 55.34 | $10.24 | 79 |
| 2022-07-20 | 55.34 | $10.24 | 84558 |
| 2022-07-19 | 58.84 | $10.25 | 51039 |
| 2022-07-18 | 56.21 | $10.24 | 101230 |
| 2022-07-15 | 74.19 | $10.28 | 10 |
| 2022-07-14 | 74.19 | $10.28 | 22 |
| 2022-07-13 | 74.19 | $10.28 | 1353 |
| 2022-07-12 | 64.44 | $10.24 | — |
| 2022-07-11 | 64.44 | $10.24 | 1481 |
| 2022-07-08 | 52.27 | $10.21 | — |
| 2022-07-07 | 52.27 | $10.21 | 26 |
| 2022-07-06 | 52.27 | $10.21 | — |
| 2022-07-05 | 52.27 | $10.21 | 696 |
| 2022-07-01 | 47.30 | $10.20 | 2 |
| 2022-06-30 | 47.30 | $10.20 | — |
| 2022-06-29 | 47.30 | $10.20 | — |
| 2022-06-28 | 47.30 | $10.20 | 214 |
| 2022-06-27 | 47.30 | $10.20 | 2 |
| 2022-06-24 | 47.30 | $10.20 | — |
| 2022-06-23 | 47.30 | $10.20 | 90 |
| 2022-06-22 | 47.30 | $10.20 | 6 |
| 2022-06-21 | 47.30 | $10.20 | 318 |
| 2022-06-17 | 47.30 | $10.20 | 3 |
| 2022-06-16 | 47.30 | $10.20 | 5 |
| 2022-06-15 | 47.30 | $10.20 | 10 |
| 2022-06-14 | 47.30 | $10.20 | — |
| 2022-06-13 | 47.30 | $10.20 | 156 |
| 2022-06-10 | 47.30 | $10.20 | — |
| 2022-06-09 | 47.30 | $10.20 | 237 |
| 2022-06-08 | 47.30 | $10.20 | 6 |
| 2022-06-07 | 47.30 | $10.20 | 106 |
| 2022-06-06 | 53.92 | $10.23 | 95 |
| 2022-06-03 | 53.92 | $10.23 | 648 |
| 2022-06-02 | 47.26 | $10.20 | 2 |
| 2022-06-01 | 47.26 | $10.20 | 51 |
| 2022-05-31 | 47.26 | $10.20 | 242 |
| 2022-05-27 | 47.26 | $10.20 | 36 |
| 2022-05-26 | 47.26 | $10.20 | 5815 |
| 2022-05-25 | 47.26 | $10.20 | — |
| 2022-05-24 | 47.26 | $10.20 | 220 |
| 2022-05-23 | 47.28 | $10.20 | 8 |
| 2022-05-20 | 47.28 | $10.20 | 2400 |
| 2022-05-19 | 47.26 | $10.20 | — |
| 2022-05-18 | 47.26 | $10.20 | — |
| 2022-05-17 | 47.26 | $10.20 | 3000 |
| 2022-05-16 | 48.53 | $10.21 | 160002 |
| 2022-05-13 | 48.53 | $10.21 | 4926 |
| 2022-05-12 | 53.24 | $10.25 | 12 |
| 2022-05-11 | 53.24 | $10.25 | 1555 |
| 2022-05-10 | 55.01 | $10.26 | 101 |
| 2022-05-09 | 55.01 | $10.26 | 13929 |
| 2022-05-06 | 79.87 | $10.40 | — |
| 2022-05-05 | 79.87 | $10.40 | 8 |
| 2022-05-04 | 79.87 | $10.40 | 33400 |
| 2022-05-03 | 59.83 | $10.22 | — |
| 2022-05-02 | 59.83 | $10.22 | 5731 |
| 2022-04-29 | 55.50 | $10.20 | 76 |
| 2022-04-28 | 55.50 | $10.20 | 732 |
| 2022-04-27 | 55.39 | $10.20 | 16272 |
| 2022-04-26 | 55.39 | $10.20 | 10185 |
| 2022-04-25 | 55.39 | $10.20 | 119 |
| 2022-04-22 | 55.39 | $10.20 | — |
| 2022-04-21 | 55.39 | $10.20 | 11039 |
| 2022-04-20 | 55.39 | $10.20 | 400 |
| 2022-04-19 | 61.00 | $10.23 | 301 |
| 2022-04-18 | 58.52 | $10.21 | 503 |
| 2022-04-14 | 52.10 | $10.18 | — |
| 2022-04-13 | 52.10 | $10.18 | 20 |
| 2022-04-12 | 52.10 | $10.18 | 50 |
| 2022-04-11 | 52.10 | $10.18 | 4 |
| 2022-04-08 | 52.10 | $10.18 | — |
| 2022-04-07 | 52.10 | $10.18 | 2 |
| 2022-04-06 | 52.10 | $10.18 | 4 |
| 2022-04-05 | 52.10 | $10.18 | — |
| 2022-04-04 | 52.10 | $10.18 | 268 |
| 2022-04-01 | 46.83 | $10.14 | 8428 |
| 2022-03-31 | 47.07 | $10.14 | 2811 |
| 2022-03-30 | 46.81 | $10.14 | 5489 |
| 2022-03-29 | 49.51 | $10.16 | 58 |
| 2022-03-28 | 49.51 | $10.16 | 225 |
| 2022-03-25 | 48.16 | $10.15 | 174 |
| 2022-03-24 | 48.16 | $10.15 | 899 |
| 2022-03-23 | 56.28 | $10.21 | 655 |
| 2022-03-22 | 57.83 | $10.22 | 2003 |
| 2022-03-21 | 49.07 | $10.15 | 103 |
| 2022-03-18 | 46.84 | $10.14 | — |
| 2022-03-17 | 46.84 | $10.14 | — |
| 2022-03-16 | 46.84 | $10.14 | — |
| 2022-03-15 | 46.84 | $10.14 | 51 |
| 2022-03-14 | 46.84 | $10.14 | 1 |
| 2022-03-11 | 46.84 | $10.14 | 3571 |
| 2022-03-10 | 52.23 | $10.19 | — |
| 2022-03-09 | 52.23 | $10.19 | 631 |
| 2022-03-08 | 46.70 | $10.14 | 10408 |
| 2022-03-07 | 51.76 | $10.18 | 2604 |
| 2022-03-04 | 49.82 | $10.17 | 304 |
| 2022-03-03 | 43.33 | $10.12 | 12 |
| 2022-03-02 | 43.33 | $10.12 | 2077 |
| 2022-03-01 | 43.33 | $10.12 | 1 |
| 2022-02-28 | 43.33 | $10.12 | 7272 |
| 2022-02-25 | 45.46 | $10.14 | — |
| 2022-02-24 | 45.46 | $10.14 | 4408 |
| 2022-02-23 | 41.57 | $10.11 | 12798 |
| 2022-02-22 | 48.08 | $10.17 | 286 |
| 2022-02-18 | 39.00 | $10.11 | 3 |
| 2022-02-17 | 39.00 | $10.11 | 243 |
| 2022-02-16 | 39.00 | $10.11 | 192 |
| 2022-02-15 | 39.00 | $10.11 | 11407 |
| 2022-02-14 | 39.00 | $10.11 | 19407 |
| 2022-02-11 | 34.57 | $10.08 | 3863 |
| 2022-02-10 | 19.83 | $10.00 | 115802 |
| 2022-02-09 | 29.80 | $10.13 | 10404 |
| 2022-02-08 | 36.83 | $10.18 | 7201 |
| 2022-02-07 | 54.76 | $10.25 | 214 |
| 2022-02-04 | 60.85 | $10.26 | 4534 |
| 2022-02-03 | 56.87 | $10.25 | 32018 |
| 2022-02-02 | 61.14 | $10.26 | 1.8M |
| 2022-02-01 | 61.14 | $10.26 | 3634 |
| 2022-01-31 | 58.31 | $10.25 | 32384 |
| 2022-01-28 | 58.35 | $10.25 | 2140 |
| 2022-01-27 | 58.33 | $10.25 | 4132 |
| 2022-01-26 | 62.22 | $10.26 | 3611 |
| 2022-01-25 | 62.22 | $10.26 | 227 |
| 2022-01-24 | 58.47 | $10.25 | 27727 |
| 2022-01-21 | 63.02 | $10.26 | 719 |
| 2022-01-20 | 58.63 | $10.24 | 2382 |
| 2022-01-19 | 62.94 | $10.25 | 38 |
| 2022-01-18 | 62.94 | $10.25 | 414 |
| 2022-01-14 | 60.30 | $10.24 | 646 |
| 2022-01-13 | 60.30 | $10.24 | 18 |
| 2022-01-12 | 60.30 | $10.24 | 18 |
| 2022-01-11 | 60.30 | $10.24 | 72573 |
| 2022-01-10 | 57.89 | $10.23 | 326 |
| 2022-01-07 | 65.49 | $10.25 | 1007 |
| 2022-01-06 | 60.55 | $10.23 | 100 |
| 2022-01-05 | 57.67 | $10.22 | 1 |
| 2022-01-04 | 57.67 | $10.22 | 131 |
| 2022-01-03 | 57.67 | $10.22 | 223 |
| 2021-12-31 | 54.84 | $10.21 | 17 |
| 2021-12-30 | 54.84 | $10.21 | 79 |
| 2021-12-29 | 54.84 | $10.21 | 8 |
| 2021-12-28 | 54.84 | $10.21 | 102 |
| 2021-12-27 | 54.84 | $10.21 | 2127 |
| 2021-12-23 | 54.84 | $10.21 | 104 |
| 2021-12-22 | 54.84 | $10.21 | 1430 |
| 2021-12-21 | 55.20 | $10.21 | 62 |
| 2021-12-20 | 55.20 | $10.21 | 62 |
| 2021-12-17 | 55.20 | $10.21 | 707 |
| 2021-12-16 | 52.04 | $10.20 | 6337 |
| 2021-12-15 | 60.74 | $10.23 | 264 |
| 2021-12-14 | 60.74 | $10.23 | 7781 |
| 2021-12-13 | 54.91 | $10.20 | 7049 |
| 2021-12-10 | 54.91 | $10.20 | 1365 |
| 2021-12-09 | 63.40 | $10.23 | 1969 |
| 2021-12-08 | 57.10 | $10.20 | 2700 |
| 2021-12-07 | 68.27 | $10.23 | 2602 |
| 2021-12-06 | 61.02 | $10.20 | 629 |
| 2021-12-03 | 57.99 | $10.19 | 2888 |
| 2021-12-02 | 54.62 | $10.18 | 52152 |
| 2021-12-01 | 61.65 | $10.20 | 78704 |
| 2021-11-30 | 60.02 | $10.19 | 277 |
| 2021-11-29 | 65.29 | $10.20 | 225358 |
| 2021-11-26 | 58.34 | $10.18 | 20 |
| 2021-11-24 | 58.34 | $10.18 | 20 |
| 2021-11-23 | 58.34 | $10.18 | 433 |
| 2021-11-22 | 70.43 | $10.20 | 50 |
| 2021-11-19 | 70.43 | $10.20 | 7420 |
| 2021-11-18 | 70.43 | $10.20 | 180 |
| 2021-11-17 | 70.43 | $10.20 | 4028 |
| 2021-11-16 | 64.79 | $10.18 | 31602 |
| 2021-11-15 | 60.66 | $10.17 | 59 |
| 2021-11-12 | 60.66 | $10.17 | 1 |
| 2021-11-11 | 60.66 | $10.17 | 20 |
| 2021-11-10 | 60.66 | $10.17 | 10392 |
| 2021-11-09 | 60.66 | $10.17 | 2052 |
| 2021-11-08 | 60.66 | $10.17 | 404 |
| 2021-11-05 | 60.66 | $10.17 | 101 |
| 2021-11-04 | 62.09 | $10.17 | 3065 |
| 2021-11-03 | 61.22 | $10.17 | 902 |
| 2021-11-02 | 61.22 | $10.17 | 13405 |
| 2021-11-01 | 70.67 | $10.19 | 4881 |
| 2021-10-29 | 68.35 | $10.18 | 77065 |
| 2021-10-28 | 65.77 | $10.17 | 3735 |
| 2021-10-27 | 62.91 | $10.16 | 1415 |
| 2021-10-26 | 68.34 | $10.17 | 7615 |
| 2021-10-25 | 62.13 | $10.15 | 19666 |
| 2021-10-22 | 58.24 | $10.14 | 441 |
| 2021-10-21 | 59.46 | $10.14 | 344 |
| 2021-10-20 | 64.26 | $10.15 | 2 |
| 2021-10-19 | 64.26 | $10.15 | 848 |
| 2021-10-18 | 60.63 | $10.14 | 1077 |
| 2021-10-15 | 67.12 | $10.15 | 93553 |
| 2021-10-14 | 67.12 | $10.15 | 51 |
| 2021-10-13 | 67.12 | $10.15 | 302 |
| 2021-10-12 | 59.72 | $10.13 | 1111 |
| 2021-10-11 | 59.72 | $10.13 | — |
| 2021-10-08 | 59.72 | $10.13 | 586 |
| 2021-10-07 | 66.09 | $10.14 | 189 |
| 2021-10-06 | 66.09 | $10.14 | 42 |
| 2021-10-05 | 66.09 | $10.14 | 531 |
| 2021-10-04 | 66.09 | $10.14 | 25 |
| 2021-10-01 | 66.09 | $10.14 | 491 |
| 2021-09-30 | 66.09 | $10.14 | 6805 |
| 2021-09-29 | 59.79 | $10.12 | 56 |
| 2021-09-28 | 59.79 | $10.12 | 639 |
| 2021-09-27 | 59.79 | $10.12 | 942 |
| 2021-09-24 | 59.79 | $10.12 | 1455 |
| 2021-09-23 | 59.79 | $10.12 | 546 |
| 2021-09-22 | 59.79 | $10.12 | 5076 |
| 2021-09-21 | 64.17 | $10.13 | 9 |
| 2021-09-20 | 64.17 | $10.13 | 3351 |
| 2021-09-17 | 59.30 | $10.11 | 6248 |
| 2021-09-16 | 62.94 | $10.12 | 7029 |
| 2021-09-15 | 60.06 | $10.11 | 25061 |
| 2021-09-14 | 58.02 | $10.10 | 4 |
| 2021-09-13 | 58.02 | $10.10 | 996 |
| 2021-09-10 | 65.64 | $10.12 | 19 |
| 2021-09-09 | 65.64 | $10.12 | 5863 |
| 2021-09-08 | 70.69 | $10.13 | 5011 |
| 2021-09-07 | 68.38 | $10.12 | 7308 |
| 2021-09-03 | 68.38 | $10.12 | 3 |
| 2021-09-02 | 68.38 | $10.12 | 307 |
| 2021-09-01 | 66.98 | $10.11 | 82956 |
| 2021-08-31 | 53.32 | $10.07 | 11500 |
| 2021-08-30 | 53.28 | $10.07 | 491 |
| 2021-08-27 | 53.33 | $10.07 | 25485 |
| 2021-08-26 | 49.15 | $10.06 | 34337 |
| 2021-08-25 | 44.46 | $10.05 | 3 |
| 2021-08-24 | 44.46 | $10.05 | 3732 |
| 2021-08-23 | 44.61 | $10.05 | 4 |
| 2021-08-20 | 44.61 | $10.05 | 3100 |
| 2021-08-19 | 48.08 | $10.06 | 179 |
| 2021-08-18 | 48.08 | $10.06 | 1 |
| 2021-08-17 | 48.08 | $10.06 | 1479 |
| 2021-08-16 | 44.21 | $10.05 | 1502 |
| 2021-08-13 | 44.21 | $10.05 | 66 |
| 2021-08-12 | 44.21 | $10.05 | 25013 |
| 2021-08-11 | 40.39 | $10.04 | 76606 |
| 2021-08-10 | 49.53 | $10.07 | 2086 |
| 2021-08-09 | 41.36 | $10.05 | — |
| 2021-08-06 | 41.36 | $10.05 | 5500 |
| 2021-08-05 | 44.97 | $10.06 | 154 |
| 2021-08-04 | 44.92 | $10.06 | 2881 |
| 2021-08-03 | 48.72 | $10.07 | 20020 |
| 2021-08-02 | 52.98 | $10.08 | — |
| 2021-07-30 | 52.98 | $10.08 | 80 |
| 2021-07-29 | 52.98 | $10.08 | 36157 |
| 2021-07-28 | 44.69 | $10.06 | 1362 |
| 2021-07-27 | 48.78 | $10.07 | 6154 |
| 2021-07-26 | 43.91 | $10.06 | 6028 |
| 2021-07-23 | 38.34 | $10.05 | 510 |
| 2021-07-22 | 44.17 | $10.06 | 14380 |
| 2021-07-21 | 37.67 | $10.05 | 2 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-95.52
2024-03-22
Close Price
$2.85
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.61
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-03-22 | -95.52 | $2.85 | — |
| 2024-03-21 | -96.07 | $2.85 | 589811 |
| 2024-03-20 | -70.94 | $8.02 | 3670 |
| 2024-03-19 | -75.81 | $7.75 | — |
| 2024-03-18 | -75.81 | $7.75 | 3781 |
| 2024-03-15 | -73.10 | $7.90 | 9060 |
| 2024-03-13 | -64.98 | $8.35 | 9059 |
| 2024-03-12 | -70.76 | $8.03 | 1725 |
| 2024-03-11 | -50.90 | $9.13 | 5347 |
| 2024-03-08 | -44.04 | $9.51 | 17620 |
| 2024-03-07 | -89.89 | $6.97 | 863 |
| 2024-03-06 | -95.67 | $6.65 | 3145 |
| 2024-03-05 | -96.85 | $6.72 | 1832 |
| 2024-03-04 | -95.37 | $6.80 | 2065 |
| 2024-03-01 | -98.99 | $7.05 | 3542 |
| 2024-02-28 | -88.83 | $8.54 | 6118 |
| 2024-02-27 | -93.68 | $8.40 | 3027 |
| 2024-02-26 | -76.32 | $9.06 | 1766 |
| 2024-02-23 | -100.00 | $8.16 | 1514 |
| 2024-02-22 | -88.37 | $10.06 | 3148 |
| 2024-02-21 | -72.56 | $10.40 | 3363 |
| 2024-02-20 | -2.63 | $11.95 | 9230 |
| 2024-02-16 | -21.05 | $11.88 | 87377 |
| 2024-02-15 | -21.05 | $11.88 | 28440 |
| 2024-02-14 | -26.32 | $11.86 | 2281 |
| 2024-02-13 | -31.58 | $11.84 | 204767 |
| 2024-02-12 | -47.37 | $11.78 | 20184 |
| 2024-02-09 | -47.37 | $11.78 | 4815 |
| 2024-02-08 | -47.37 | $11.78 | 9218 |
| 2024-02-07 | -26.32 | $11.86 | 3543 |
| 2024-02-06 | -47.37 | $11.78 | 1180 |
| 2024-02-05 | -42.11 | $11.80 | 212 |
| 2024-02-02 | -55.26 | $11.75 | 1121 |
| 2024-02-01 | -9.76 | $11.92 | 22397 |
| 2024-01-31 | -5.00 | $11.74 | 130434 |
| 2024-01-30 | -40.00 | $11.58 | 295 |
| 2024-01-29 | -20.00 | $11.59 | 101 |
| 2024-01-26 | -40.00 | $11.58 | 133 |
| 2024-01-25 | -40.00 | $11.58 | 117 |
| 2024-01-24 | -40.00 | $11.58 | 101 |
| 2024-01-23 | -40.00 | $11.58 | 101 |
| 2024-01-22 | -40.00 | $11.58 | 133 |
| 2024-01-19 | -40.00 | $11.58 | — |
| 2024-01-18 | -40.00 | $11.58 | — |
| 2024-01-17 | -40.00 | $11.58 | — |
| 2024-01-16 | -40.00 | $11.58 | — |
| 2024-01-12 | -40.00 | $11.58 | — |
| 2024-01-11 | -40.00 | $11.58 | 559 |
| 2024-01-10 | -20.00 | $11.59 | — |
| 2024-01-09 | -20.00 | $11.59 | 600 |
| 2024-01-08 | -20.00 | $11.59 | — |
| 2024-01-05 | -20.00 | $11.59 | 567 |
| 2024-01-04 | 0.00 | $11.60 | 1485 |
| 2024-01-03 | -100.00 | $11.55 | — |
| 2024-01-02 | -100.00 | $11.55 | 442 |
| 2023-12-29 | -80.00 | $11.56 | — |
| 2023-12-28 | -80.00 | $11.56 | — |
| 2023-12-27 | -80.00 | $11.56 | 362 |
| 2023-12-26 | -100.00 | $11.55 | — |
| 2023-12-22 | -100.00 | $11.55 | — |
| 2023-12-21 | -100.00 | $11.55 | — |
| 2023-12-20 | -100.00 | $11.55 | — |
| 2023-12-19 | -100.00 | $11.55 | — |
| 2023-12-18 | -100.00 | $11.55 | 1491 |
| 2023-12-15 | -100.00 | $11.55 | — |
| 2023-12-14 | -100.00 | $11.55 | — |
| 2023-12-13 | -100.00 | $11.55 | — |
| 2023-12-12 | -100.00 | $11.55 | 240 |
| 2023-12-11 | -88.89 | $11.55 | — |
| 2023-12-08 | -95.00 | $11.55 | — |
| 2023-12-07 | -95.00 | $11.55 | — |
| 2023-12-06 | -95.00 | $11.55 | — |
| 2023-12-05 | -95.65 | $11.55 | — |
| 2023-12-04 | -95.65 | $11.55 | 336 |
| 2023-12-01 | -95.65 | $11.55 | 102 |
| 2023-11-30 | -95.65 | $11.55 | 100 |
| 2023-11-29 | -95.65 | $11.55 | — |
| 2023-11-28 | -91.67 | $11.55 | — |
| 2023-11-27 | -91.67 | $11.55 | 2100 |
| 2023-11-24 | -70.97 | $11.55 | — |
| 2023-11-22 | -70.97 | $11.55 | 115 |
| 2023-11-21 | -70.97 | $11.55 | — |
| 2023-11-20 | -70.97 | $11.55 | 238 |
| 2023-11-17 | -64.71 | $11.55 | 568 |
| 2023-11-16 | -64.71 | $11.55 | — |
| 2023-11-15 | -64.71 | $11.55 | — |
| 2023-11-14 | -62.86 | $11.55 | 3466 |
| 2023-11-13 | -57.14 | $11.57 | 7298 |
| 2023-11-10 | -8.57 | $11.74 | — |
| 2023-11-09 | -8.57 | $11.74 | 1150 |
| 2023-11-08 | -28.57 | $11.67 | 1675 |
| 2023-11-07 | 0.00 | $11.77 | — |
| 2023-11-06 | 0.00 | $11.77 | 5918 |
| 2023-11-03 | 0.00 | $11.55 | — |
| 2023-11-02 | 0.00 | $11.55 | — |
| 2023-11-01 | 0.00 | $11.55 | 227 |
| 2023-10-31 | 0.00 | $11.53 | 7871 |
| 2023-10-30 | 0.00 | $11.53 | 106 |
| 2023-10-27 | 0.00 | $11.51 | 14967 |
| 2023-10-26 | 0.00 | $11.50 | 1478 |
| 2023-10-25 | -20.00 | $11.46 | 918 |
| 2023-10-24 | 0.00 | $11.48 | 1237 |
| 2023-10-23 | -21.74 | $11.43 | — |
| 2023-10-20 | -21.74 | $11.43 | — |
| 2023-10-19 | -21.74 | $11.43 | 5700 |
| 2023-10-18 | -21.74 | $11.43 | 1045 |
| 2023-10-17 | 0.00 | $11.48 | — |
| 2023-10-16 | 0.00 | $11.48 | 668 |
| 2023-10-13 | -9.09 | $11.45 | — |
| 2023-10-12 | -9.09 | $11.45 | — |
| 2023-10-11 | -9.09 | $11.45 | — |
| 2023-10-10 | -9.09 | $11.45 | 480 |
| 2023-10-09 | 0.00 | $11.47 | — |
| 2023-10-06 | 0.00 | $11.47 | — |
| 2023-10-05 | 0.00 | $11.47 | 1095 |
| 2023-10-04 | 0.00 | $11.47 | 12695 |
| 2023-10-03 | 0.00 | $11.39 | — |
| 2023-10-02 | 0.00 | $11.39 | — |
| 2023-09-29 | 0.00 | $11.39 | — |
| 2023-09-28 | 0.00 | $11.39 | 405 |
| 2023-09-27 | -100.00 | $11.25 | 469 |
| 2023-09-26 | -63.64 | $11.32 | — |
| 2023-09-25 | -63.64 | $11.32 | — |
| 2023-09-22 | -53.85 | $11.32 | 3106 |
| 2023-09-21 | -28.57 | $11.35 | — |
| 2023-09-20 | -26.60 | $11.35 | 3899 |
| 2023-09-19 | -30.77 | $11.33 | — |
| 2023-09-18 | -30.77 | $11.33 | — |
| 2023-09-15 | -30.77 | $11.33 | 4750 |
| 2023-09-14 | -50.00 | $11.30 | 221 |
| 2023-09-13 | -50.00 | $11.30 | 209 |
| 2023-09-12 | 0.00 | $11.37 | — |
| 2023-09-11 | 0.00 | $11.37 | — |
| 2023-09-08 | 0.00 | $11.37 | — |
| 2023-09-07 | 0.00 | $11.37 | — |
| 2023-09-06 | 0.00 | $11.37 | — |
| 2023-09-05 | -0.06 | $11.37 | 138 |
| 2023-09-01 | -44.44 | $11.29 | 101 |
| 2023-08-31 | -44.44 | $11.29 | 1260 |
| 2023-08-30 | -38.89 | $11.30 | 302 |
| 2023-08-29 | 0.00 | $11.37 | 575 |
| 2023-08-28 | -50.00 | $11.33 | 1018 |
| 2023-08-25 | -75.86 | $11.26 | — |
| 2023-08-24 | -75.86 | $11.26 | 2912 |
| 2023-08-23 | -87.80 | $11.24 | 4356 |
| 2023-08-22 | -87.80 | $11.24 | — |
| 2023-08-21 | -87.80 | $11.24 | 333 |
| 2023-08-18 | -85.37 | $11.25 | 857 |
| 2023-08-17 | -90.24 | $11.23 | 35456 |
| 2023-08-16 | -85.37 | $11.25 | 9400 |
| 2023-08-15 | -87.50 | $11.25 | 10106 |
| 2023-08-14 | -89.04 | $11.23 | 23569 |
| 2023-08-11 | -86.29 | $11.25 | 5613 |
| 2023-08-10 | -80.82 | $11.29 | 7724 |
| 2023-08-09 | -78.99 | $11.24 | 47255 |
| 2023-08-08 | -59.55 | $11.35 | 17571 |
| 2023-08-07 | -71.91 | $11.24 | 1857 |
| 2023-08-04 | -71.91 | $11.24 | 29088 |
| 2023-08-03 | -71.35 | $11.25 | 72817 |
| 2023-08-02 | -61.80 | $11.33 | 2159 |
| 2023-08-01 | -71.91 | $11.24 | 121243 |
| 2023-07-31 | -44.94 | $11.48 | 100 |
| 2023-07-28 | -44.96 | $11.48 | 1117 |
| 2023-07-27 | -59.55 | $11.35 | 66274 |
| 2023-07-26 | -49.44 | $11.44 | 271 |
| 2023-07-25 | -61.80 | $11.33 | 1890 |
| 2023-07-24 | -65.17 | $11.30 | — |
| 2023-07-21 | -65.17 | $11.30 | 409 |
| 2023-07-20 | -52.66 | $11.41 | 2852 |
| 2023-07-19 | -70.79 | $11.25 | 21811 |
| 2023-07-18 | -66.86 | $11.15 | 501 |
| 2023-07-17 | -66.86 | $11.15 | 1942 |
| 2023-07-14 | -61.00 | $11.16 | 7145 |
| 2023-07-13 | -47.03 | $11.14 | 9566 |
| 2023-07-12 | -72.73 | $10.99 | — |
| 2023-07-11 | -57.07 | $10.99 | 525 |
| 2023-07-10 | -57.14 | $10.99 | — |
| 2023-07-07 | -57.14 | $10.99 | 5991 |
| 2023-07-06 | 0.00 | $11.07 | — |
| 2023-07-05 | 0.00 | $11.07 | — |
| 2023-07-03 | 0.00 | $11.07 | — |
| 2023-06-30 | 0.00 | $11.07 | 115 |
| 2023-06-29 | -15.38 | $11.01 | 100 |
| 2023-06-28 | -15.38 | $11.01 | 433 |
| 2023-06-27 | -15.38 | $11.01 | 100 |
| 2023-06-26 | -30.77 | $10.99 | 150 |
| 2023-06-23 | 0.00 | $11.03 | — |
| 2023-06-22 | 0.00 | $11.03 | — |
| 2023-06-21 | 0.00 | $11.03 | — |
| 2023-06-20 | 0.00 | $11.03 | — |
| 2023-06-15 | 0.00 | $11.03 | 100 |
| 2023-06-14 | -33.33 | $10.96 | 680 |
| 2023-06-13 | -28.57 | $10.96 | 1322 |
| 2023-06-12 | -18.29 | $10.97 | 100 |
| 2023-06-09 | -50.00 | $10.93 | 1025 |
| 2023-06-08 | -50.00 | $10.93 | 444 |
| 2023-06-07 | -28.57 | $10.96 | 1019 |
| 2023-06-06 | 0.00 | $10.96 | 100 |
| 2023-06-05 | -57.89 | $10.90 | — |
| 2023-06-02 | -57.89 | $10.90 | 404 |
| 2023-06-01 | -30.43 | $10.92 | — |
| 2023-05-31 | -30.43 | $10.92 | — |
| 2023-05-30 | -25.93 | $10.92 | 211 |
| 2023-05-26 | 0.00 | $10.92 | 199 |
| 2023-05-25 | 0.00 | $10.90 | — |
| 2023-05-24 | 0.00 | $10.90 | 118 |
| 2023-05-23 | 0.00 | $10.90 | — |
| 2023-05-22 | 0.00 | $10.90 | — |
| 2023-05-19 | 0.00 | $10.90 | 101 |
| 2023-05-18 | 0.00 | $10.89 | 100 |
| 2023-05-17 | 0.00 | $10.88 | 101 |
| 2023-05-16 | -11.11 | $10.86 | — |
| 2023-05-15 | -11.11 | $10.86 | — |
| 2023-05-12 | -10.00 | $10.86 | — |
| 2023-05-11 | -10.00 | $10.86 | — |
| 2023-05-10 | -10.00 | $10.86 | — |
| 2023-05-08 | -10.00 | $10.86 | 258 |
| 2023-05-05 | 0.00 | $10.87 | — |
| 2023-05-04 | 0.00 | $10.87 | 4043 |
| 2023-05-03 | -22.22 | $10.84 | 668 |
| 2023-05-02 | -17.78 | $10.84 | — |
| 2023-05-01 | -16.30 | $10.84 | 392 |
| 2023-04-28 | 0.00 | $10.86 | — |
| 2023-04-27 | 0.00 | $10.86 | 1786 |
| 2023-04-26 | 0.00 | $10.82 | 294 |
| 2023-04-25 | -1.90 | $10.81 | — |
| 2023-04-24 | -1.71 | $10.81 | 1243 |
| 2023-04-21 | -30.00 | $10.78 | — |
| 2023-04-20 | -30.00 | $10.78 | 101 |
| 2023-04-19 | 0.00 | $10.81 | — |
| 2023-04-18 | 0.00 | $10.81 | — |
| 2023-04-17 | 0.00 | $10.81 | 400 |
| 2023-04-14 | -33.33 | $10.77 | — |
| 2023-04-13 | -33.33 | $10.77 | — |
| 2023-04-12 | -33.33 | $10.77 | — |
| 2023-04-11 | -33.33 | $10.77 | 723 |
| 2023-04-10 | -30.00 | $10.77 | — |
| 2023-04-06 | -30.00 | $10.77 | — |
| 2023-04-05 | -30.00 | $10.77 | — |
| 2023-04-04 | -30.00 | $10.77 | 400 |
| 2023-04-03 | -30.00 | $10.77 | 1640 |
| 2023-03-31 | -20.00 | $10.78 | 1221 |
| 2023-03-30 | -20.00 | $10.78 | — |
| 2023-03-29 | -20.00 | $10.78 | 6225 |
| 2023-03-28 | 0.00 | $10.80 | — |
| 2023-03-27 | 0.00 | $10.80 | — |
| 2023-03-24 | 0.00 | $10.80 | — |
| 2023-03-23 | 0.00 | $10.80 | 501 |
| 2023-03-22 | 0.00 | $10.80 | — |
| 2023-03-21 | -37.50 | $10.80 | — |
| 2023-03-20 | -37.50 | $10.80 | 101 |
| 2023-03-17 | -96.55 | $10.71 | — |
| 2023-03-16 | -96.55 | $10.71 | 201 |
| 2023-03-15 | -93.10 | $10.72 | 100 |
| 2023-03-14 | -93.10 | $10.72 | 100 |
| 2023-03-13 | -100.00 | $10.70 | — |
| 2023-03-10 | -100.00 | $10.70 | — |
| 2023-03-09 | -100.00 | $10.70 | — |
| 2023-03-08 | -100.00 | $10.70 | — |
| 2023-03-07 | -100.00 | $10.70 | — |
| 2023-03-06 | -99.97 | $10.70 | 200 |
| 2023-03-03 | -93.30 | $10.71 | 4801 |
| 2023-03-02 | -93.27 | $10.71 | 606 |
| 2023-03-01 | -93.27 | $10.71 | 302 |
| 2023-02-28 | -61.29 | $10.80 | 913 |
| 2023-02-27 | -90.40 | $10.70 | 4743 |
| 2023-02-24 | -84.16 | $10.72 | 1 |
| 2023-02-23 | -84.16 | $10.72 | 156 |
| 2023-02-22 | -29.53 | $10.86 | — |
| 2023-02-21 | -27.66 | $10.86 | 17 |
| 2023-02-17 | -27.64 | $10.86 | 3444 |
| 2023-02-16 | -46.44 | $10.70 | 100 |
| 2023-02-15 | -46.44 | $10.70 | 600 |
| 2023-02-14 | -43.63 | $10.71 | — |
| 2023-02-13 | -43.63 | $10.71 | 12 |
| 2023-02-10 | -43.63 | $10.71 | 432 |
| 2023-02-09 | -46.41 | $10.70 | 1801 |
| 2023-02-08 | 0.00 | $10.70 | 1001 |
| 2023-02-07 | 0.00 | $10.70 | 1 |
| 2023-02-06 | 0.00 | $10.70 | 103 |
| 2023-02-03 | -2.50 | $10.70 | 65806 |
| 2023-02-02 | -2.61 | $10.69 | 4408 |
| 2023-02-01 | -2.56 | $10.69 | 1433 |
| 2023-01-31 | -2.56 | $10.69 | 92770 |
| 2023-01-30 | -2.54 | $10.69 | 161782 |
| 2023-01-27 | 0.00 | $10.67 | — |
| 2023-01-26 | 0.00 | $10.67 | 1062 |
| 2023-01-25 | 0.00 | $10.67 | 75053 |
| 2023-01-24 | 0.00 | $10.52 | 2206 |
| 2023-01-23 | 0.00 | $10.52 | 3328 |
| 2023-01-20 | -20.60 | $10.51 | 1 |
| 2023-01-19 | -20.60 | $10.51 | — |
| 2023-01-18 | -20.60 | $10.51 | 1 |
| 2023-01-17 | -20.60 | $10.51 | 2560 |
| 2023-01-13 | 0.00 | $10.52 | 30 |
| 2023-01-12 | 0.00 | $10.52 | 5 |
| 2023-01-11 | 0.00 | $10.52 | 817 |
| 2023-01-10 | 0.00 | $10.50 | 10 |
| 2023-01-09 | 0.00 | $10.50 | 2 |
| 2023-01-06 | 0.00 | $10.50 | 4997 |
| 2023-01-05 | -0.10 | $10.50 | 3010 |
| 2023-01-04 | 0.00 | $10.50 | 1002 |
| 2023-01-03 | 0.00 | $10.50 | 503 |
| 2022-12-30 | 0.00 | $10.50 | 891 |
| 2022-12-29 | -16.67 | $10.47 | 969 |
| 2022-12-28 | 0.00 | $10.49 | 6 |
| 2022-12-27 | 0.00 | $10.49 | 53 |
| 2022-12-23 | 0.00 | $10.49 | 6100 |
| 2022-12-22 | -9.17 | $10.47 | 4 |
| 2022-12-21 | -9.17 | $10.47 | 700 |
| 2022-12-20 | -0.09 | $10.48 | 16584 |
| 2022-12-19 | -0.09 | $10.48 | — |
| 2022-12-16 | -0.09 | $10.48 | 4913 |
| 2022-12-15 | -0.09 | $10.48 | 51663 |
| 2022-12-14 | 0.00 | $10.47 | 41762 |
| 2022-12-13 | 0.00 | $10.44 | 5160 |
| 2022-12-12 | 0.00 | $10.44 | 5250 |
| 2022-12-09 | 0.00 | $10.44 | 5604 |
| 2022-12-08 | 0.00 | $10.44 | 5455 |
| 2022-12-07 | 0.00 | $10.44 | 77926 |
| 2022-12-06 | -100.00 | $10.37 | 100 |
| 2022-12-05 | -33.33 | $10.39 | 5981 |
| 2022-12-02 | 0.00 | $10.40 | 112 |
| 2022-12-01 | 0.00 | $10.40 | 45 |
| 2022-11-30 | 0.00 | $10.40 | 208 |
| 2022-11-29 | -0.25 | $10.39 | 1043 |
| 2022-11-28 | 0.00 | $10.39 | — |
| 2022-11-25 | 0.00 | $10.39 | 1 |
| 2022-11-23 | 0.00 | $10.39 | 1000 |
| 2022-11-22 | -33.33 | $10.37 | 449 |
| 2022-11-21 | 0.00 | $10.39 | 11241 |
| 2022-11-18 | 0.00 | $10.39 | 3 |
| 2022-11-17 | 0.00 | $10.39 | — |
| 2022-11-16 | 0.00 | $10.39 | 2 |
| 2022-11-15 | 0.00 | $10.39 | — |
| 2022-11-14 | 0.00 | $10.39 | 4 |
| 2022-11-11 | 0.00 | $10.39 | 2714 |
| 2022-11-10 | 0.00 | $10.39 | — |
| 2022-11-09 | 0.00 | $10.39 | 409 |
| 2022-11-08 | 0.00 | $10.39 | 3 |
| 2022-11-07 | 0.00 | $10.39 | — |
| 2022-11-04 | 0.00 | $10.39 | — |
| 2022-11-03 | 0.00 | $10.39 | 12601 |
| 2022-11-02 | 0.00 | $10.38 | 9042 |
| 2022-11-01 | 0.00 | $10.35 | 200 |
| 2022-10-31 | 0.00 | $10.35 | 928 |
| 2022-10-28 | -14.29 | $10.33 | — |
| 2022-10-27 | -14.29 | $10.33 | 1 |
| 2022-10-26 | -14.29 | $10.33 | 1672 |
| 2022-10-25 | 0.00 | $10.34 | — |
| 2022-10-24 | 0.00 | $10.34 | 5 |
| 2022-10-21 | 0.00 | $10.34 | 614 |
| 2022-10-20 | 0.00 | $10.32 | — |
| 2022-10-19 | 0.00 | $10.32 | 5 |
| 2022-10-18 | 0.00 | $10.32 | 50 |
| 2022-10-17 | 0.00 | $10.32 | 5318 |
| 2022-10-14 | 0.00 | $10.30 | 100 |
| 2022-10-13 | 0.00 | $10.30 | 7553 |
| 2022-10-12 | -66.67 | $10.28 | — |
| 2022-10-11 | -66.78 | $10.28 | — |
| 2022-10-10 | -66.78 | $10.28 | 100 |
| 2022-10-07 | -66.78 | $10.28 | — |
| 2022-10-06 | -66.78 | $10.28 | 2247 |
| 2022-10-05 | -25.00 | $10.30 | 503 |
| 2022-10-04 | -50.00 | $10.29 | 25 |
| 2022-10-03 | -28.57 | $10.29 | 11 |
| 2022-09-30 | -28.57 | $10.29 | — |
| 2022-09-29 | -28.57 | $10.29 | 600 |
| 2022-09-28 | -28.71 | $10.29 | — |
| 2022-09-27 | -28.71 | $10.29 | 10111 |
| 2022-09-26 | -50.00 | $10.28 | 160 |
| 2022-09-23 | -50.00 | $10.28 | 1027 |
| 2022-09-22 | -57.14 | $10.27 | 5 |
| 2022-09-21 | -57.14 | $10.27 | 2 |
| 2022-09-20 | -57.14 | $10.27 | 277 |
| 2022-09-19 | -42.86 | $10.28 | 52 |
| 2022-09-16 | -42.86 | $10.28 | 100 |
| 2022-09-15 | -14.29 | $10.30 | 106 |
| 2022-09-14 | -14.14 | $10.30 | 1009 |
| 2022-09-13 | -14.29 | $10.30 | — |
| 2022-09-12 | -53.85 | $10.30 | 2962 |
| 2022-09-09 | -67.46 | $10.30 | 110 |
| 2022-09-08 | -67.46 | $10.30 | 5739 |
| 2022-09-07 | -67.46 | $10.30 | 1200 |
| 2022-09-06 | -100.00 | $10.24 | — |
| 2022-09-02 | -100.00 | $10.24 | — |
| 2022-09-01 | -100.00 | $10.24 | 2400 |
| 2022-08-31 | -100.00 | $10.24 | — |
| 2022-08-30 | -100.00 | $10.24 | 31 |
| 2022-08-29 | -100.00 | $10.24 | 127 |
| 2022-08-26 | -97.21 | $10.25 | 51 |
| 2022-08-25 | -97.21 | $10.25 | — |
| 2022-08-24 | -97.21 | $10.25 | 99142 |
| 2022-08-23 | -94.27 | $10.26 | — |
| 2022-08-22 | -89.15 | $10.26 | 162214 |
| 2022-08-19 | -78.31 | $10.28 | 232171 |
| 2022-08-18 | -72.89 | $10.29 | 74475 |
| 2022-08-17 | -72.89 | $10.29 | 5532 |
| 2022-08-16 | -72.89 | $10.29 | 30103 |
| 2022-08-15 | -40.35 | $10.35 | 23164 |
| 2022-08-12 | -18.16 | $10.39 | 20129 |
| 2022-08-11 | -13.79 | $10.36 | 19057 |
| 2022-08-10 | -1.20 | $10.31 | 1687 |
| 2022-08-09 | -32.14 | $10.28 | 5425 |
| 2022-08-08 | -7.14 | $10.30 | 44805 |
| 2022-08-05 | 0.00 | $10.29 | 2954 |
| 2022-08-04 | 0.00 | $10.28 | 816 |
| 2022-08-03 | 0.00 | $10.28 | 4336 |
| 2022-08-02 | 0.00 | $10.28 | 1 |
| 2022-08-01 | 0.00 | $10.28 | — |
| 2022-07-29 | 0.00 | $10.28 | 26294 |
| 2022-07-28 | -12.50 | $10.27 | 4642 |
| 2022-07-27 | -12.50 | $10.27 | 6667 |
| 2022-07-26 | -25.00 | $10.26 | 15708 |
| 2022-07-25 | -50.00 | $10.24 | 18 |
| 2022-07-22 | -50.00 | $10.24 | 10 |
| 2022-07-21 | -50.00 | $10.24 | 79 |
| 2022-07-20 | -50.00 | $10.24 | 84558 |
| 2022-07-19 | -37.50 | $10.25 | 51039 |
| 2022-07-18 | -50.00 | $10.24 | 101230 |
| 2022-07-15 | 0.00 | $10.28 | 10 |
| 2022-07-14 | 0.00 | $10.28 | 22 |
| 2022-07-13 | 0.00 | $10.28 | 1353 |
| 2022-07-12 | 0.00 | $10.24 | — |
| 2022-07-11 | 0.00 | $10.24 | 1481 |
| 2022-07-08 | 0.00 | $10.21 | — |
| 2022-07-07 | 0.00 | $10.21 | 26 |
| 2022-07-06 | 0.00 | $10.21 | — |
| 2022-07-05 | -66.33 | $10.21 | 696 |
| 2022-07-01 | -100.00 | $10.20 | 2 |
| 2022-06-30 | -100.00 | $10.20 | — |
| 2022-06-29 | -100.00 | $10.20 | — |
| 2022-06-28 | -100.00 | $10.20 | 214 |
| 2022-06-27 | -100.00 | $10.20 | 2 |
| 2022-06-24 | -100.00 | $10.20 | — |
| 2022-06-23 | -100.00 | $10.20 | 90 |
| 2022-06-22 | -100.00 | $10.20 | 6 |
| 2022-06-21 | -100.00 | $10.20 | 318 |
| 2022-06-17 | -27.27 | $10.20 | 3 |
| 2022-06-16 | -27.27 | $10.20 | 5 |
| 2022-06-15 | -27.27 | $10.20 | 10 |
| 2022-06-14 | -27.27 | $10.20 | — |
| 2022-06-13 | -27.27 | $10.20 | 156 |
| 2022-06-10 | -27.27 | $10.20 | — |
| 2022-06-09 | -36.86 | $10.20 | 237 |
| 2022-06-08 | -38.46 | $10.20 | 6 |
| 2022-06-07 | -42.94 | $10.20 | 106 |
| 2022-06-06 | -26.67 | $10.23 | 95 |
| 2022-06-03 | -60.71 | $10.23 | 648 |
| 2022-06-02 | -71.43 | $10.20 | 2 |
| 2022-06-01 | -86.32 | $10.20 | 51 |
| 2022-05-31 | -86.32 | $10.20 | 242 |
| 2022-05-27 | -86.32 | $10.20 | 36 |
| 2022-05-26 | -86.32 | $10.20 | 5815 |
| 2022-05-25 | -86.32 | $10.20 | — |
| 2022-05-24 | -86.32 | $10.20 | 220 |
| 2022-05-23 | -86.31 | $10.20 | 8 |
| 2022-05-20 | -86.31 | $10.20 | 2400 |
| 2022-05-19 | -96.19 | $10.20 | — |
| 2022-05-18 | -96.19 | $10.20 | — |
| 2022-05-17 | -96.19 | $10.20 | 3000 |
| 2022-05-16 | -94.29 | $10.21 | 160002 |
| 2022-05-13 | -94.29 | $10.21 | 4926 |
| 2022-05-12 | -86.47 | $10.25 | 12 |
| 2022-05-11 | -86.47 | $10.25 | 1555 |
| 2022-05-10 | -83.92 | $10.26 | 101 |
| 2022-05-09 | -83.92 | $10.26 | 13929 |
| 2022-05-06 | -57.55 | $10.40 | — |
| 2022-05-05 | -57.55 | $10.40 | 8 |
| 2022-05-04 | -57.55 | $10.40 | 33400 |
| 2022-05-03 | -10.00 | $10.22 | — |
| 2022-05-02 | -10.00 | $10.22 | 5731 |
| 2022-04-29 | -28.82 | $10.20 | 76 |
| 2022-04-28 | -28.82 | $10.20 | 732 |
| 2022-04-27 | -29.41 | $10.20 | 16272 |
| 2022-04-26 | -29.41 | $10.20 | 10185 |
| 2022-04-25 | -29.41 | $10.20 | 119 |
| 2022-04-22 | -29.41 | $10.20 | — |
| 2022-04-21 | -29.41 | $10.20 | 11039 |
| 2022-04-20 | -29.41 | $10.20 | 400 |
| 2022-04-19 | 0.00 | $10.23 | 301 |
| 2022-04-18 | -13.13 | $10.21 | 503 |
| 2022-04-14 | -56.25 | $10.18 | — |
| 2022-04-13 | -56.25 | $10.18 | 20 |
| 2022-04-12 | -56.25 | $10.18 | 50 |
| 2022-04-11 | -56.25 | $10.18 | 4 |
| 2022-04-08 | -56.25 | $10.18 | — |
| 2022-04-07 | -56.25 | $10.18 | 2 |
| 2022-04-06 | -56.25 | $10.18 | 4 |
| 2022-04-05 | -56.25 | $10.18 | — |
| 2022-04-04 | -56.25 | $10.18 | 268 |
| 2022-04-01 | -88.89 | $10.14 | 8428 |
| 2022-03-31 | -87.00 | $10.14 | 2811 |
| 2022-03-30 | -80.00 | $10.14 | 5489 |
| 2022-03-29 | -60.00 | $10.16 | 58 |
| 2022-03-28 | -60.00 | $10.16 | 225 |
| 2022-03-25 | -70.00 | $10.15 | 174 |
| 2022-03-24 | -70.00 | $10.15 | 899 |
| 2022-03-23 | -9.09 | $10.21 | 655 |
| 2022-03-22 | 0.00 | $10.22 | 2003 |
| 2022-03-21 | -45.00 | $10.15 | 103 |
| 2022-03-18 | -62.50 | $10.14 | — |
| 2022-03-17 | -62.50 | $10.14 | — |
| 2022-03-16 | -62.50 | $10.14 | — |
| 2022-03-15 | -92.59 | $10.14 | 51 |
| 2022-03-14 | -88.46 | $10.14 | 1 |
| 2022-03-11 | -88.46 | $10.14 | 3571 |
| 2022-03-10 | -71.54 | $10.19 | — |
| 2022-03-09 | -88.44 | $10.19 | 631 |
| 2022-03-08 | -91.25 | $10.14 | 10408 |
| 2022-03-07 | -88.75 | $10.18 | 2604 |
| 2022-03-04 | -89.69 | $10.17 | 304 |
| 2022-03-03 | -92.50 | $10.12 | 12 |
| 2022-03-02 | -92.50 | $10.12 | 2077 |
| 2022-03-01 | -92.50 | $10.12 | 1 |
| 2022-02-28 | -92.50 | $10.12 | 7272 |
| 2022-02-25 | -91.25 | $10.14 | — |
| 2022-02-24 | -91.25 | $10.14 | 4408 |
| 2022-02-23 | -93.13 | $10.11 | 12798 |
| 2022-02-22 | -89.38 | $10.17 | 286 |
| 2022-02-18 | -93.13 | $10.11 | 3 |
| 2022-02-17 | -93.13 | $10.11 | 243 |
| 2022-02-16 | -93.13 | $10.11 | 192 |
| 2022-02-15 | -93.13 | $10.11 | 11407 |
| 2022-02-14 | -93.13 | $10.11 | 19407 |
| 2022-02-11 | -95.00 | $10.08 | 3863 |
| 2022-02-10 | -100.00 | $10.00 | 115802 |
| 2022-02-09 | -97.68 | $10.13 | 10404 |
| 2022-02-08 | -91.50 | $10.18 | 7201 |
| 2022-02-07 | -64.00 | $10.25 | 214 |
| 2022-02-04 | -32.40 | $10.26 | 4534 |
| 2022-02-03 | -60.00 | $10.25 | 32018 |
| 2022-02-02 | -33.33 | $10.26 | 1.8M |
| 2022-02-01 | 0.00 | $10.26 | 3634 |
| 2022-01-31 | -25.00 | $10.25 | 32384 |
| 2022-01-28 | -19.80 | $10.25 | 2140 |
| 2022-01-27 | -20.00 | $10.25 | 4132 |
| 2022-01-26 | 0.00 | $10.26 | 3611 |
| 2022-01-25 | 0.00 | $10.26 | 227 |
| 2022-01-24 | -30.00 | $10.25 | 27727 |
| 2022-01-21 | -7.00 | $10.26 | 719 |
| 2022-01-20 | -25.00 | $10.24 | 2382 |
| 2022-01-19 | 0.00 | $10.25 | 38 |
| 2022-01-18 | 0.00 | $10.25 | 414 |
| 2022-01-14 | -25.00 | $10.24 | 646 |
| 2022-01-13 | -16.67 | $10.24 | 18 |
| 2022-01-12 | -16.67 | $10.24 | 18 |
| 2022-01-11 | -16.67 | $10.24 | 72573 |
| 2022-01-10 | -33.17 | $10.23 | 326 |
| 2022-01-07 | 0.00 | $10.25 | 1007 |
| 2022-01-06 | 0.00 | $10.23 | 100 |
| 2022-01-05 | -25.00 | $10.22 | 1 |
| 2022-01-04 | -25.00 | $10.22 | 131 |
| 2022-01-03 | -25.00 | $10.22 | 223 |
| 2021-12-31 | -50.00 | $10.21 | 17 |
| 2021-12-30 | -40.00 | $10.21 | 79 |
| 2021-12-29 | -40.00 | $10.21 | 8 |
| 2021-12-28 | -40.00 | $10.21 | 102 |
| 2021-12-27 | -40.00 | $10.21 | 2127 |
| 2021-12-23 | -40.00 | $10.21 | 104 |
| 2021-12-22 | -40.00 | $10.21 | 1430 |
| 2021-12-21 | -37.20 | $10.21 | 62 |
| 2021-12-20 | -37.20 | $10.21 | 62 |
| 2021-12-17 | -37.20 | $10.21 | 707 |
| 2021-12-16 | -70.00 | $10.20 | 6337 |
| 2021-12-15 | 0.00 | $10.23 | 264 |
| 2021-12-14 | 0.00 | $10.23 | 7781 |
| 2021-12-13 | -50.00 | $10.20 | 7049 |
| 2021-12-10 | -50.00 | $10.20 | 1365 |
| 2021-12-09 | 0.00 | $10.23 | 1969 |
| 2021-12-08 | -50.00 | $10.20 | 2700 |
| 2021-12-07 | 0.00 | $10.23 | 2602 |
| 2021-12-06 | -40.00 | $10.20 | 629 |
| 2021-12-03 | -60.00 | $10.19 | 2888 |
| 2021-12-02 | -80.00 | $10.18 | 52152 |
| 2021-12-01 | -50.00 | $10.20 | 78704 |
| 2021-11-30 | -60.00 | $10.19 | 277 |
| 2021-11-29 | -40.00 | $10.20 | 225358 |
| 2021-11-26 | -78.90 | $10.18 | 20 |
| 2021-11-24 | -66.67 | $10.18 | 20 |
| 2021-11-23 | -66.67 | $10.18 | 433 |
| 2021-11-22 | -28.57 | $10.20 | 50 |
| 2021-11-19 | -28.57 | $10.20 | 7420 |
| 2021-11-18 | -25.00 | $10.20 | 180 |
| 2021-11-17 | -25.00 | $10.20 | 4028 |
| 2021-11-16 | -48.75 | $10.18 | 31602 |
| 2021-11-15 | -40.00 | $10.17 | 59 |
| 2021-11-12 | -40.00 | $10.17 | 1 |
| 2021-11-11 | -39.76 | $10.17 | 20 |
| 2021-11-10 | -39.76 | $10.17 | 10392 |
| 2021-11-09 | -39.76 | $10.17 | 2052 |
| 2021-11-08 | -33.33 | $10.17 | 404 |
| 2021-11-05 | -33.33 | $10.17 | 101 |
| 2021-11-04 | -28.17 | $10.17 | 3065 |
| 2021-11-03 | -33.33 | $10.17 | 902 |
| 2021-11-02 | -33.33 | $10.17 | 13405 |
| 2021-11-01 | 0.00 | $10.19 | 4881 |
| 2021-10-29 | 0.00 | $10.18 | 77065 |
| 2021-10-28 | -20.00 | $10.17 | 3735 |
| 2021-10-27 | -40.00 | $10.16 | 1415 |
| 2021-10-26 | -16.67 | $10.17 | 7615 |
| 2021-10-25 | -50.00 | $10.15 | 19666 |
| 2021-10-22 | -33.33 | $10.14 | 441 |
| 2021-10-21 | -26.33 | $10.14 | 344 |
| 2021-10-20 | 0.00 | $10.15 | 2 |
| 2021-10-19 | 0.00 | $10.15 | 848 |
| 2021-10-18 | -33.33 | $10.14 | 1077 |
| 2021-10-15 | 0.00 | $10.15 | 93553 |
| 2021-10-14 | 0.00 | $10.15 | 51 |
| 2021-10-13 | 0.00 | $10.15 | 302 |
| 2021-10-12 | -25.00 | $10.13 | 1111 |
| 2021-10-11 | -25.00 | $10.13 | — |
| 2021-10-08 | -25.00 | $10.13 | 586 |
| 2021-10-07 | 0.00 | $10.14 | 189 |
| 2021-10-06 | 0.00 | $10.14 | 42 |
| 2021-10-05 | 0.00 | $10.14 | 531 |
| 2021-10-04 | 0.00 | $10.14 | 25 |
| 2021-10-01 | 0.00 | $10.14 | 491 |
| 2021-09-30 | 0.00 | $10.14 | 6805 |
| 2021-09-29 | -25.00 | $10.12 | 56 |
| 2021-09-28 | -16.67 | $10.12 | 639 |
| 2021-09-27 | -16.67 | $10.12 | 942 |
| 2021-09-24 | -16.67 | $10.12 | 1455 |
| 2021-09-23 | -14.29 | $10.12 | 546 |
| 2021-09-22 | -12.50 | $10.12 | 5076 |
| 2021-09-21 | 0.00 | $10.13 | 9 |
| 2021-09-20 | 0.00 | $10.13 | 3351 |
| 2021-09-17 | -22.63 | $10.11 | 6248 |
| 2021-09-16 | -12.50 | $10.12 | 7029 |
| 2021-09-15 | -25.00 | $10.11 | 25061 |
| 2021-09-14 | -33.25 | $10.10 | 4 |
| 2021-09-13 | -33.25 | $10.10 | 996 |
| 2021-09-10 | -12.50 | $10.12 | 19 |
| 2021-09-09 | -12.50 | $10.12 | 5863 |
| 2021-09-08 | 0.00 | $10.13 | 5011 |
| 2021-09-07 | -11.11 | $10.12 | 7308 |
| 2021-09-03 | 0.00 | $10.12 | 3 |
| 2021-09-02 | 0.00 | $10.12 | 307 |
| 2021-09-01 | 0.00 | $10.11 | 82956 |
| 2021-08-31 | -39.80 | $10.07 | 11500 |
| 2021-08-30 | -40.00 | $10.07 | 491 |
| 2021-08-27 | -39.80 | $10.07 | 25485 |
| 2021-08-26 | -60.00 | $10.06 | 34337 |
| 2021-08-25 | -80.00 | $10.05 | 3 |
| 2021-08-24 | -80.00 | $10.05 | 3732 |
| 2021-08-23 | -74.00 | $10.05 | 4 |
| 2021-08-20 | -74.00 | $10.05 | 3100 |
| 2021-08-19 | -50.00 | $10.06 | 179 |
| 2021-08-18 | -50.00 | $10.06 | 1 |
| 2021-08-17 | -50.00 | $10.06 | 1479 |
| 2021-08-16 | -75.00 | $10.05 | 1502 |
| 2021-08-13 | -75.00 | $10.05 | 66 |
| 2021-08-12 | -75.00 | $10.05 | 25013 |
| 2021-08-11 | -100.00 | $10.04 | 76606 |
| 2021-08-10 | -38.67 | $10.07 | 2086 |
| 2021-08-09 | -100.00 | $10.05 | — |
| 2021-08-06 | -100.00 | $10.05 | 5500 |
| 2021-08-05 | -74.75 | $10.06 | 154 |
| 2021-08-04 | -75.00 | $10.06 | 2881 |
| 2021-08-03 | -50.00 | $10.07 | 20020 |
| 2021-08-02 | -25.00 | $10.08 | — |
| 2021-07-30 | -25.00 | $10.08 | 80 |
| 2021-07-29 | -25.00 | $10.08 | 36157 |
| 2021-07-28 | -75.00 | $10.06 | 1362 |
| 2021-07-27 | -50.00 | $10.07 | 6154 |
| 2021-07-26 | -75.00 | $10.06 | 6028 |
| 2021-07-23 | -100.00 | $10.05 | 510 |
| 2021-07-22 | -65.00 | $10.06 | 14380 |
| 2021-07-21 | -90.25 | $10.05 | 2 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
34.10
2024-03-22
Close Price
$2.85
Average Directional Index - Detailed Analysis
Minimum
13.07
Average
45.67
Maximum
88.17
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-03-22 | 34.10 | $2.85 | — |
| 2024-03-21 | 33.23 | $2.85 | 589811 |
| 2024-03-20 | 32.32 | $8.02 | 3670 |
| 2024-03-19 | 33.10 | $7.75 | — |
| 2024-03-18 | 34.26 | $7.75 | 3781 |
| 2024-03-15 | 35.49 | $7.90 | 9060 |
| 2024-03-13 | 37.08 | $8.35 | 9059 |
| 2024-03-12 | 38.75 | $8.03 | 1725 |
| 2024-03-11 | 40.79 | $9.13 | 5347 |
| 2024-03-08 | 42.92 | $9.51 | 17620 |
| 2024-03-07 | 45.18 | $6.97 | 863 |
| 2024-03-06 | 44.82 | $6.65 | 3145 |
| 2024-03-05 | 44.02 | $6.72 | 1832 |
| 2024-03-04 | 43.28 | $6.80 | 2065 |
| 2024-03-01 | 42.50 | $7.05 | 3542 |
| 2024-02-28 | 41.85 | $8.54 | 6118 |
| 2024-02-27 | 41.68 | $8.40 | 3027 |
| 2024-02-26 | 40.55 | $9.06 | 1766 |
| 2024-02-23 | 39.63 | $8.16 | 1514 |
| 2024-02-22 | 37.19 | $10.06 | 3148 |
| 2024-02-21 | 35.21 | $10.40 | 3363 |
| 2024-02-20 | 33.13 | $11.95 | 9230 |
| 2024-02-16 | 34.37 | $11.88 | 87377 |
| 2024-02-15 | 34.84 | $11.88 | 28440 |
| 2024-02-14 | 35.40 | $11.86 | 2281 |
| 2024-02-13 | 35.52 | $11.84 | 204767 |
| 2024-02-12 | 35.64 | $11.78 | 20184 |
| 2024-02-09 | 35.78 | $11.78 | 4815 |
| 2024-02-08 | 36.03 | $11.78 | 9218 |
| 2024-02-07 | 36.29 | $11.86 | 3543 |
| 2024-02-06 | 36.37 | $11.78 | 1180 |
| 2024-02-05 | 37.14 | $11.80 | 212 |
| 2024-02-02 | 34.69 | $11.75 | 1121 |
| 2024-02-01 | 32.11 | $11.92 | 22397 |
| 2024-01-31 | 29.39 | $11.74 | 130434 |
| 2024-01-30 | 27.20 | $11.58 | 295 |
| 2024-01-29 | 27.16 | $11.59 | 101 |
| 2024-01-26 | 26.50 | $11.58 | 133 |
| 2024-01-25 | 26.12 | $11.58 | 117 |
| 2024-01-24 | 25.71 | $11.58 | 101 |
| 2024-01-23 | 25.28 | $11.58 | 101 |
| 2024-01-22 | 24.82 | $11.58 | 133 |
| 2024-01-19 | 24.34 | $11.58 | — |
| 2024-01-18 | 23.84 | $11.58 | — |
| 2024-01-17 | 23.31 | $11.58 | — |
| 2024-01-16 | 22.76 | $11.58 | — |
| 2024-01-12 | 22.17 | $11.58 | — |
| 2024-01-11 | 21.55 | $11.58 | 559 |
| 2024-01-10 | 20.90 | $11.59 | — |
| 2024-01-09 | 19.82 | $11.59 | 600 |
| 2024-01-08 | 18.68 | $11.59 | — |
| 2024-01-05 | 17.48 | $11.59 | 567 |
| 2024-01-04 | 16.22 | $11.60 | 1485 |
| 2024-01-03 | 14.89 | $11.55 | — |
| 2024-01-02 | 14.35 | $11.55 | 442 |
| 2023-12-29 | 13.79 | $11.56 | — |
| 2023-12-28 | 13.64 | $11.56 | — |
| 2023-12-27 | 13.49 | $11.56 | 362 |
| 2023-12-26 | 13.33 | $11.55 | — |
| 2023-12-22 | 13.38 | $11.55 | — |
| 2023-12-21 | 13.44 | $11.55 | — |
| 2023-12-20 | 13.50 | $11.55 | — |
| 2023-12-19 | 13.56 | $11.55 | — |
| 2023-12-18 | 13.63 | $11.55 | 1491 |
| 2023-12-15 | 13.69 | $11.55 | — |
| 2023-12-14 | 13.77 | $11.55 | — |
| 2023-12-13 | 13.84 | $11.55 | — |
| 2023-12-12 | 13.92 | $11.55 | 240 |
| 2023-12-11 | 14.01 | $11.55 | — |
| 2023-12-08 | 14.10 | $11.55 | — |
| 2023-12-07 | 14.19 | $11.55 | — |
| 2023-12-06 | 14.29 | $11.55 | — |
| 2023-12-05 | 14.40 | $11.55 | — |
| 2023-12-04 | 14.51 | $11.55 | 336 |
| 2023-12-01 | 14.62 | $11.55 | 102 |
| 2023-11-30 | 15.33 | $11.55 | 100 |
| 2023-11-29 | 16.07 | $11.55 | — |
| 2023-11-28 | 16.85 | $11.55 | — |
| 2023-11-27 | 17.67 | $11.55 | 2100 |
| 2023-11-24 | 18.53 | $11.55 | — |
| 2023-11-22 | 19.44 | $11.55 | 115 |
| 2023-11-21 | 20.40 | $11.55 | — |
| 2023-11-20 | 21.41 | $11.55 | 238 |
| 2023-11-17 | 22.47 | $11.55 | 568 |
| 2023-11-16 | 23.58 | $11.55 | — |
| 2023-11-15 | 24.76 | $11.55 | — |
| 2023-11-14 | 26.00 | $11.55 | 3466 |
| 2023-11-13 | 27.30 | $11.57 | 7298 |
| 2023-11-10 | 28.67 | $11.74 | — |
| 2023-11-09 | 28.37 | $11.74 | 1150 |
| 2023-11-08 | 28.06 | $11.67 | 1675 |
| 2023-11-07 | 28.13 | $11.77 | — |
| 2023-11-06 | 26.82 | $11.77 | 5918 |
| 2023-11-03 | 25.44 | $11.55 | — |
| 2023-11-02 | 25.47 | $11.55 | — |
| 2023-11-01 | 25.50 | $11.55 | 227 |
| 2023-10-31 | 25.53 | $11.53 | 7871 |
| 2023-10-30 | 25.75 | $11.53 | 106 |
| 2023-10-27 | 25.99 | $11.51 | 14967 |
| 2023-10-26 | 26.42 | $11.50 | 1478 |
| 2023-10-25 | 26.45 | $11.46 | 918 |
| 2023-10-24 | 26.86 | $11.48 | 1237 |
| 2023-10-23 | 26.99 | $11.43 | — |
| 2023-10-20 | 27.64 | $11.43 | — |
| 2023-10-19 | 28.33 | $11.43 | 5700 |
| 2023-10-18 | 29.05 | $11.43 | 1045 |
| 2023-10-17 | 29.82 | $11.48 | — |
| 2023-10-16 | 29.73 | $11.48 | 668 |
| 2023-10-13 | 29.65 | $11.45 | — |
| 2023-10-12 | 29.81 | $11.45 | — |
| 2023-10-11 | 29.99 | $11.45 | — |
| 2023-10-10 | 30.17 | $11.45 | 480 |
| 2023-10-09 | 30.36 | $11.47 | — |
| 2023-10-06 | 30.16 | $11.47 | — |
| 2023-10-05 | 29.94 | $11.47 | 1095 |
| 2023-10-04 | 29.72 | $11.47 | 12695 |
| 2023-10-03 | 29.48 | $11.39 | — |
| 2023-10-02 | 29.76 | $11.39 | — |
| 2023-09-29 | 30.05 | $11.39 | — |
| 2023-09-28 | 30.36 | $11.39 | 405 |
| 2023-09-27 | 30.69 | $11.25 | 469 |
| 2023-09-26 | 31.86 | $11.32 | — |
| 2023-09-25 | 32.27 | $11.32 | — |
| 2023-09-22 | 32.71 | $11.32 | 3106 |
| 2023-09-21 | 33.17 | $11.35 | — |
| 2023-09-20 | 33.29 | $11.35 | 3899 |
| 2023-09-19 | 33.42 | $11.33 | — |
| 2023-09-18 | 33.95 | $11.33 | — |
| 2023-09-15 | 34.52 | $11.33 | 4750 |
| 2023-09-14 | 35.12 | $11.30 | 221 |
| 2023-09-13 | 35.95 | $11.30 | 209 |
| 2023-09-12 | 36.83 | $11.37 | — |
| 2023-09-11 | 36.89 | $11.37 | — |
| 2023-09-08 | 36.95 | $11.37 | — |
| 2023-09-07 | 37.01 | $11.37 | — |
| 2023-09-06 | 37.08 | $11.37 | — |
| 2023-09-05 | 37.15 | $11.37 | 138 |
| 2023-09-01 | 37.23 | $11.29 | 101 |
| 2023-08-31 | 37.69 | $11.29 | 1260 |
| 2023-08-30 | 38.17 | $11.30 | 302 |
| 2023-08-29 | 38.51 | $11.37 | 575 |
| 2023-08-28 | 38.40 | $11.33 | 1018 |
| 2023-08-25 | 38.41 | $11.26 | — |
| 2023-08-24 | 38.78 | $11.26 | 2912 |
| 2023-08-23 | 39.16 | $11.24 | 4356 |
| 2023-08-22 | 39.66 | $11.24 | — |
| 2023-08-21 | 40.23 | $11.24 | 333 |
| 2023-08-18 | 40.83 | $11.25 | 857 |
| 2023-08-17 | 41.47 | $11.23 | 35456 |
| 2023-08-16 | 42.13 | $11.25 | 9400 |
| 2023-08-15 | 43.25 | $11.25 | 10106 |
| 2023-08-14 | 44.42 | $11.23 | 23569 |
| 2023-08-11 | 45.39 | $11.25 | 5613 |
| 2023-08-10 | 46.35 | $11.29 | 7724 |
| 2023-08-09 | 47.29 | $11.24 | 47255 |
| 2023-08-08 | 48.28 | $11.35 | 17571 |
| 2023-08-07 | 49.27 | $11.24 | 1857 |
| 2023-08-04 | 50.55 | $11.24 | 29088 |
| 2023-08-03 | 51.90 | $11.25 | 72817 |
| 2023-08-02 | 53.33 | $11.33 | 2159 |
| 2023-08-01 | 54.57 | $11.24 | 121243 |
| 2023-07-31 | 55.87 | $11.48 | 100 |
| 2023-07-28 | 55.78 | $11.48 | 1117 |
| 2023-07-27 | 55.67 | $11.35 | 66274 |
| 2023-07-26 | 55.56 | $11.44 | 271 |
| 2023-07-25 | 53.92 | $11.33 | 1890 |
| 2023-07-24 | 52.25 | $11.30 | — |
| 2023-07-21 | 50.53 | $11.30 | 409 |
| 2023-07-20 | 48.71 | $11.41 | 2852 |
| 2023-07-19 | 46.79 | $11.25 | 21811 |
| 2023-07-18 | 44.78 | $11.15 | 501 |
| 2023-07-17 | 43.55 | $11.15 | 1942 |
| 2023-07-14 | 42.25 | $11.16 | 7145 |
| 2023-07-13 | 40.89 | $11.14 | 9566 |
| 2023-07-12 | 39.96 | $10.99 | — |
| 2023-07-11 | 41.25 | $10.99 | 525 |
| 2023-07-10 | 42.62 | $10.99 | — |
| 2023-07-07 | 44.06 | $10.99 | 5991 |
| 2023-07-06 | 45.58 | $11.07 | — |
| 2023-07-05 | 45.46 | $11.07 | — |
| 2023-07-03 | 45.34 | $11.07 | — |
| 2023-06-30 | 45.22 | $11.07 | 115 |
| 2023-06-29 | 45.08 | $11.01 | 100 |
| 2023-06-28 | 45.52 | $11.01 | 433 |
| 2023-06-27 | 45.97 | $11.01 | 100 |
| 2023-06-26 | 45.97 | $10.99 | 150 |
| 2023-06-23 | 46.16 | $11.03 | — |
| 2023-06-22 | 45.25 | $11.03 | — |
| 2023-06-21 | 44.30 | $11.03 | — |
| 2023-06-20 | 43.29 | $11.03 | — |
| 2023-06-15 | 42.23 | $11.03 | 100 |
| 2023-06-14 | 41.12 | $10.96 | 680 |
| 2023-06-13 | 40.43 | $10.96 | 1322 |
| 2023-06-12 | 39.70 | $10.97 | 100 |
| 2023-06-09 | 39.09 | $10.93 | 1025 |
| 2023-06-08 | 38.88 | $10.93 | 444 |
| 2023-06-07 | 38.67 | $10.96 | 1019 |
| 2023-06-06 | 37.57 | $10.96 | 100 |
| 2023-06-05 | 36.75 | $10.90 | — |
| 2023-06-02 | 36.71 | $10.90 | 404 |
| 2023-06-01 | 36.68 | $10.92 | — |
| 2023-05-31 | 35.86 | $10.92 | — |
| 2023-05-30 | 35.01 | $10.92 | 211 |
| 2023-05-26 | 34.11 | $10.92 | 199 |
| 2023-05-25 | 33.64 | $10.90 | — |
| 2023-05-24 | 33.50 | $10.90 | 118 |
| 2023-05-23 | 33.35 | $10.90 | — |
| 2023-05-22 | 33.20 | $10.90 | — |
| 2023-05-19 | 33.03 | $10.90 | 101 |
| 2023-05-18 | 32.86 | $10.89 | 100 |
| 2023-05-17 | 32.83 | $10.88 | 101 |
| 2023-05-16 | 32.97 | $10.86 | — |
| 2023-05-15 | 33.46 | $10.86 | — |
| 2023-05-12 | 33.99 | $10.86 | — |
| 2023-05-11 | 34.54 | $10.86 | — |
| 2023-05-10 | 35.13 | $10.86 | — |
| 2023-05-08 | 35.74 | $10.86 | 258 |
| 2023-05-05 | 36.39 | $10.87 | — |
| 2023-05-04 | 36.83 | $10.87 | 4043 |
| 2023-05-03 | 37.29 | $10.84 | 668 |
| 2023-05-02 | 38.20 | $10.84 | — |
| 2023-05-01 | 39.06 | $10.84 | 392 |
| 2023-04-28 | 39.98 | $10.86 | — |
| 2023-04-27 | 39.99 | $10.86 | 1786 |
| 2023-04-26 | 40.00 | $10.82 | 294 |
| 2023-04-25 | 40.51 | $10.81 | — |
| 2023-04-24 | 41.14 | $10.81 | 1243 |
| 2023-04-21 | 41.80 | $10.78 | — |
| 2023-04-20 | 43.00 | $10.78 | 101 |
| 2023-04-19 | 44.27 | $10.81 | — |
| 2023-04-18 | 44.88 | $10.81 | — |
| 2023-04-17 | 45.51 | $10.81 | 400 |
| 2023-04-14 | 46.18 | $10.77 | — |
| 2023-04-13 | 47.43 | $10.77 | — |
| 2023-04-12 | 48.74 | $10.77 | — |
| 2023-04-11 | 50.13 | $10.77 | 723 |
| 2023-04-10 | 51.59 | $10.77 | — |
| 2023-04-06 | 53.12 | $10.77 | — |
| 2023-04-05 | 54.74 | $10.77 | — |
| 2023-04-04 | 56.44 | $10.77 | 400 |
| 2023-04-03 | 58.23 | $10.77 | 1640 |
| 2023-03-31 | 60.11 | $10.78 | 1221 |
| 2023-03-30 | 62.19 | $10.78 | — |
| 2023-03-29 | 63.90 | $10.78 | 6225 |
| 2023-03-28 | 65.70 | $10.80 | — |
| 2023-03-27 | 65.81 | $10.80 | — |
| 2023-03-24 | 65.92 | $10.80 | — |
| 2023-03-23 | 66.05 | $10.80 | 501 |
| 2023-03-22 | 66.17 | $10.80 | — |
| 2023-03-21 | 66.10 | $10.80 | — |
| 2023-03-20 | 66.02 | $10.80 | 101 |
| 2023-03-17 | 65.93 | $10.71 | — |
| 2023-03-16 | 66.24 | $10.71 | 201 |
| 2023-03-15 | 66.56 | $10.72 | 100 |
| 2023-03-14 | 66.70 | $10.72 | 100 |
| 2023-03-13 | 66.84 | $10.70 | — |
| 2023-03-10 | 67.08 | $10.70 | — |
| 2023-03-09 | 67.33 | $10.70 | — |
| 2023-03-08 | 67.60 | $10.70 | — |
| 2023-03-07 | 67.87 | $10.70 | — |
| 2023-03-06 | 68.17 | $10.70 | 200 |
| 2023-03-03 | 68.47 | $10.71 | 4801 |
| 2023-03-02 | 68.65 | $10.71 | 606 |
| 2023-03-01 | 68.99 | $10.71 | 302 |
| 2023-02-28 | 69.33 | $10.80 | 913 |
| 2023-02-27 | 69.70 | $10.70 | 4743 |
| 2023-02-24 | 70.24 | $10.72 | 1 |
| 2023-02-23 | 70.91 | $10.72 | 156 |
| 2023-02-22 | 71.61 | $10.86 | — |
| 2023-02-21 | 70.31 | $10.86 | 17 |
| 2023-02-17 | 68.95 | $10.86 | 3444 |
| 2023-02-16 | 67.50 | $10.70 | 100 |
| 2023-02-15 | 66.14 | $10.70 | 600 |
| 2023-02-14 | 64.70 | $10.71 | — |
| 2023-02-13 | 63.36 | $10.71 | 12 |
| 2023-02-10 | 61.95 | $10.71 | 432 |
| 2023-02-09 | 60.47 | $10.70 | 1801 |
| 2023-02-08 | 58.91 | $10.70 | 1001 |
| 2023-02-07 | 57.77 | $10.70 | 1 |
| 2023-02-06 | 56.58 | $10.70 | 103 |
| 2023-02-03 | 55.32 | $10.70 | 65806 |
| 2023-02-02 | 53.99 | $10.69 | 4408 |
| 2023-02-01 | 52.64 | $10.69 | 1433 |
| 2023-01-31 | 51.22 | $10.69 | 92770 |
| 2023-01-30 | 49.73 | $10.69 | 161782 |
| 2023-01-27 | 48.15 | $10.67 | — |
| 2023-01-26 | 46.62 | $10.67 | 1062 |
| 2023-01-25 | 45.00 | $10.67 | 75053 |
| 2023-01-24 | 43.30 | $10.52 | 2206 |
| 2023-01-23 | 43.21 | $10.52 | 3328 |
| 2023-01-20 | 43.11 | $10.51 | 1 |
| 2023-01-19 | 43.28 | $10.51 | — |
| 2023-01-18 | 43.46 | $10.51 | 1 |
| 2023-01-17 | 43.66 | $10.51 | 2560 |
| 2023-01-13 | 43.86 | $10.52 | 30 |
| 2023-01-12 | 43.44 | $10.52 | 5 |
| 2023-01-11 | 43.01 | $10.52 | 817 |
| 2023-01-10 | 42.55 | $10.50 | 10 |
| 2023-01-09 | 42.48 | $10.50 | 2 |
| 2023-01-06 | 42.42 | $10.50 | 4997 |
| 2023-01-05 | 42.34 | $10.50 | 3010 |
| 2023-01-04 | 42.27 | $10.50 | 1002 |
| 2023-01-03 | 42.19 | $10.50 | 503 |
| 2022-12-30 | 42.11 | $10.50 | 891 |
| 2022-12-29 | 42.03 | $10.47 | 969 |
| 2022-12-28 | 42.56 | $10.49 | 6 |
| 2022-12-27 | 42.05 | $10.49 | 53 |
| 2022-12-23 | 41.52 | $10.49 | 6100 |
| 2022-12-22 | 40.96 | $10.47 | 4 |
| 2022-12-21 | 40.75 | $10.47 | 700 |
| 2022-12-20 | 40.53 | $10.48 | 16584 |
| 2022-12-19 | 39.74 | $10.48 | — |
| 2022-12-16 | 38.91 | $10.48 | 4913 |
| 2022-12-15 | 38.04 | $10.48 | 51663 |
| 2022-12-14 | 37.11 | $10.47 | 41762 |
| 2022-12-13 | 36.30 | $10.44 | 5160 |
| 2022-12-12 | 35.98 | $10.44 | 5250 |
| 2022-12-09 | 35.65 | $10.44 | 5604 |
| 2022-12-08 | 35.30 | $10.44 | 5455 |
| 2022-12-07 | 34.94 | $10.44 | 77926 |
| 2022-12-06 | 34.55 | $10.37 | 100 |
| 2022-12-05 | 36.15 | $10.39 | 5981 |
| 2022-12-02 | 36.64 | $10.40 | 112 |
| 2022-12-01 | 36.39 | $10.40 | 45 |
| 2022-11-30 | 36.11 | $10.40 | 208 |
| 2022-11-29 | 35.83 | $10.39 | 1043 |
| 2022-11-28 | 35.86 | $10.39 | — |
| 2022-11-25 | 35.90 | $10.39 | 1 |
| 2022-11-23 | 35.94 | $10.39 | 1000 |
| 2022-11-22 | 35.99 | $10.37 | 449 |
| 2022-11-21 | 36.78 | $10.39 | 11241 |
| 2022-11-18 | 36.00 | $10.39 | 3 |
| 2022-11-17 | 35.12 | $10.39 | — |
| 2022-11-16 | 34.20 | $10.39 | 2 |
| 2022-11-15 | 33.23 | $10.39 | — |
| 2022-11-14 | 32.21 | $10.39 | 4 |
| 2022-11-11 | 31.14 | $10.39 | 2714 |
| 2022-11-10 | 30.01 | $10.39 | — |
| 2022-11-09 | 28.82 | $10.39 | 409 |
| 2022-11-08 | 27.56 | $10.39 | 3 |
| 2022-11-07 | 26.25 | $10.39 | — |
| 2022-11-04 | 24.86 | $10.39 | — |
| 2022-11-03 | 23.40 | $10.39 | 12601 |
| 2022-11-02 | 21.86 | $10.38 | 9042 |
| 2022-11-01 | 20.42 | $10.35 | 200 |
| 2022-10-31 | 19.60 | $10.35 | 928 |
| 2022-10-28 | 18.74 | $10.33 | — |
| 2022-10-27 | 18.45 | $10.33 | 1 |
| 2022-10-26 | 18.15 | $10.33 | 1672 |
| 2022-10-25 | 17.84 | $10.34 | — |
| 2022-10-24 | 16.94 | $10.34 | 5 |
| 2022-10-21 | 16.00 | $10.34 | 614 |
| 2022-10-20 | 15.01 | $10.32 | — |
| 2022-10-19 | 14.56 | $10.32 | 5 |
| 2022-10-18 | 14.09 | $10.32 | 50 |
| 2022-10-17 | 13.59 | $10.32 | 5318 |
| 2022-10-14 | 13.07 | $10.30 | 100 |
| 2022-10-13 | 13.18 | $10.30 | 7553 |
| 2022-10-12 | 13.30 | $10.28 | — |
| 2022-10-11 | 13.75 | $10.28 | — |
| 2022-10-10 | 14.24 | $10.28 | 100 |
| 2022-10-07 | 14.74 | $10.28 | — |
| 2022-10-06 | 15.27 | $10.28 | 2247 |
| 2022-10-05 | 15.83 | $10.30 | 503 |
| 2022-10-04 | 16.42 | $10.29 | 25 |
| 2022-10-03 | 16.79 | $10.29 | 11 |
| 2022-09-30 | 17.18 | $10.29 | — |
| 2022-09-29 | 17.59 | $10.29 | 600 |
| 2022-09-28 | 18.02 | $10.29 | — |
| 2022-09-27 | 18.11 | $10.29 | 10111 |
| 2022-09-26 | 18.20 | $10.28 | 160 |
| 2022-09-23 | 18.71 | $10.28 | 1027 |
| 2022-09-22 | 19.25 | $10.27 | 5 |
| 2022-09-21 | 20.11 | $10.27 | 2 |
| 2022-09-20 | 21.02 | $10.27 | 277 |
| 2022-09-19 | 21.97 | $10.28 | 52 |
| 2022-09-16 | 22.68 | $10.28 | 100 |
| 2022-09-15 | 23.43 | $10.30 | 106 |
| 2022-09-14 | 23.59 | $10.30 | 1009 |
| 2022-09-13 | 23.75 | $10.30 | — |
| 2022-09-12 | 23.93 | $10.30 | 2962 |
| 2022-09-09 | 24.12 | $10.30 | 110 |
| 2022-09-08 | 24.17 | $10.30 | 5739 |
| 2022-09-07 | 24.23 | $10.30 | 1200 |
| 2022-09-06 | 23.75 | $10.24 | — |
| 2022-09-02 | 24.45 | $10.24 | — |
| 2022-09-01 | 25.18 | $10.24 | 2400 |
| 2022-08-31 | 25.95 | $10.24 | — |
| 2022-08-30 | 27.00 | $10.24 | 31 |
| 2022-08-29 | 28.11 | $10.24 | 127 |
| 2022-08-26 | 29.27 | $10.25 | 51 |
| 2022-08-25 | 30.24 | $10.25 | — |
| 2022-08-24 | 31.27 | $10.25 | 99142 |
| 2022-08-23 | 32.34 | $10.26 | — |
| 2022-08-22 | 33.11 | $10.26 | 162214 |
| 2022-08-19 | 33.92 | $10.28 | 232171 |
| 2022-08-18 | 34.27 | $10.29 | 74475 |
| 2022-08-17 | 34.64 | $10.29 | 5532 |
| 2022-08-16 | 34.77 | $10.29 | 30103 |
| 2022-08-15 | 34.65 | $10.35 | 23164 |
| 2022-08-12 | 33.66 | $10.39 | 20129 |
| 2022-08-11 | 31.96 | $10.36 | 19057 |
| 2022-08-10 | 30.55 | $10.31 | 1687 |
| 2022-08-09 | 30.04 | $10.28 | 5425 |
| 2022-08-08 | 29.71 | $10.30 | 44805 |
| 2022-08-05 | 29.20 | $10.29 | 2954 |
| 2022-08-04 | 28.99 | $10.28 | 816 |
| 2022-08-03 | 29.00 | $10.28 | 4336 |
| 2022-08-02 | 29.02 | $10.28 | 1 |
| 2022-08-01 | 28.59 | $10.28 | — |
| 2022-07-29 | 28.14 | $10.28 | 26294 |
| 2022-07-28 | 27.67 | $10.27 | 4642 |
| 2022-07-27 | 27.37 | $10.27 | 6667 |
| 2022-07-26 | 27.05 | $10.26 | 15708 |
| 2022-07-25 | 26.92 | $10.24 | 18 |
| 2022-07-22 | 27.22 | $10.24 | 10 |
| 2022-07-21 | 27.53 | $10.24 | 79 |
| 2022-07-20 | 27.87 | $10.24 | 84558 |
| 2022-07-19 | 28.22 | $10.25 | 51039 |
| 2022-07-18 | 28.58 | $10.24 | 101230 |
| 2022-07-15 | 29.17 | $10.28 | 10 |
| 2022-07-14 | 28.17 | $10.28 | 22 |
| 2022-07-13 | 27.12 | $10.28 | 1353 |
| 2022-07-12 | 26.01 | $10.24 | — |
| 2022-07-11 | 25.53 | $10.24 | 1481 |
| 2022-07-08 | 25.02 | $10.21 | — |
| 2022-07-07 | 25.17 | $10.21 | 26 |
| 2022-07-06 | 25.33 | $10.21 | — |
| 2022-07-05 | 25.50 | $10.21 | 696 |
| 2022-07-01 | 25.68 | $10.20 | 2 |
| 2022-06-30 | 26.11 | $10.20 | — |
| 2022-06-29 | 26.56 | $10.20 | — |
| 2022-06-28 | 27.04 | $10.20 | 214 |
| 2022-06-27 | 27.54 | $10.20 | 2 |
| 2022-06-24 | 28.07 | $10.20 | — |
| 2022-06-23 | 28.63 | $10.20 | 90 |
| 2022-06-22 | 29.21 | $10.20 | 6 |
| 2022-06-21 | 29.83 | $10.20 | 318 |
| 2022-06-17 | 30.48 | $10.20 | 3 |
| 2022-06-16 | 31.32 | $10.20 | 5 |
| 2022-06-15 | 32.22 | $10.20 | 10 |
| 2022-06-14 | 33.16 | $10.20 | — |
| 2022-06-13 | 34.15 | $10.20 | 156 |
| 2022-06-10 | 35.19 | $10.20 | — |
| 2022-06-09 | 36.28 | $10.20 | 237 |
| 2022-06-08 | 37.44 | $10.20 | 6 |
| 2022-06-07 | 38.65 | $10.20 | 106 |
| 2022-06-06 | 39.93 | $10.23 | 95 |
| 2022-06-03 | 40.81 | $10.23 | 648 |
| 2022-06-02 | 41.73 | $10.20 | 2 |
| 2022-06-01 | 43.01 | $10.20 | 51 |
| 2022-05-31 | 44.35 | $10.20 | 242 |
| 2022-05-27 | 45.77 | $10.20 | 36 |
| 2022-05-26 | 47.26 | $10.20 | 5815 |
| 2022-05-25 | 48.83 | $10.20 | — |
| 2022-05-24 | 50.48 | $10.20 | 220 |
| 2022-05-23 | 52.21 | $10.20 | 8 |
| 2022-05-20 | 54.04 | $10.20 | 2400 |
| 2022-05-19 | 55.97 | $10.20 | — |
| 2022-05-18 | 57.09 | $10.20 | — |
| 2022-05-17 | 58.27 | $10.20 | 3000 |
| 2022-05-16 | 59.52 | $10.21 | 160002 |
| 2022-05-13 | 60.72 | $10.21 | 4926 |
| 2022-05-12 | 61.98 | $10.25 | 12 |
| 2022-05-11 | 62.80 | $10.25 | 1555 |
| 2022-05-10 | 63.65 | $10.26 | 101 |
| 2022-05-09 | 64.33 | $10.26 | 13929 |
| 2022-05-06 | 65.05 | $10.40 | — |
| 2022-05-05 | 64.06 | $10.40 | 8 |
| 2022-05-04 | 63.02 | $10.40 | 33400 |
| 2022-05-03 | 61.93 | $10.22 | — |
| 2022-05-02 | 62.38 | $10.22 | 5731 |
| 2022-04-29 | 62.84 | $10.20 | 76 |
| 2022-04-28 | 63.56 | $10.20 | 732 |
| 2022-04-27 | 64.32 | $10.20 | 16272 |
| 2022-04-26 | 65.12 | $10.20 | 10185 |
| 2022-04-25 | 65.42 | $10.20 | 119 |
| 2022-04-22 | 65.73 | $10.20 | — |
| 2022-04-21 | 66.06 | $10.20 | 11039 |
| 2022-04-20 | 66.40 | $10.20 | 400 |
| 2022-04-19 | 66.76 | $10.23 | 301 |
| 2022-04-18 | 66.54 | $10.21 | 503 |
| 2022-04-14 | 66.37 | $10.18 | — |
| 2022-04-13 | 66.35 | $10.18 | 20 |
| 2022-04-12 | 66.34 | $10.18 | 50 |
| 2022-04-11 | 66.33 | $10.18 | 4 |
| 2022-04-08 | 66.31 | $10.18 | — |
| 2022-04-07 | 66.29 | $10.18 | 2 |
| 2022-04-06 | 66.28 | $10.18 | 4 |
| 2022-04-05 | 66.26 | $10.18 | — |
| 2022-04-04 | 66.24 | $10.18 | 268 |
| 2022-04-01 | 66.22 | $10.14 | 8428 |
| 2022-03-31 | 66.32 | $10.14 | 2811 |
| 2022-03-30 | 66.43 | $10.14 | 5489 |
| 2022-03-29 | 66.54 | $10.16 | 58 |
| 2022-03-28 | 66.35 | $10.16 | 225 |
| 2022-03-25 | 66.15 | $10.15 | 174 |
| 2022-03-24 | 65.96 | $10.15 | 899 |
| 2022-03-23 | 65.77 | $10.21 | 655 |
| 2022-03-22 | 65.56 | $10.22 | 2003 |
| 2022-03-21 | 65.34 | $10.15 | 103 |
| 2022-03-18 | 65.27 | $10.14 | — |
| 2022-03-17 | 65.23 | $10.14 | — |
| 2022-03-16 | 65.19 | $10.14 | — |
| 2022-03-15 | 65.14 | $10.14 | 51 |
| 2022-03-14 | 65.09 | $10.14 | 1 |
| 2022-03-11 | 65.04 | $10.14 | 3571 |
| 2022-03-10 | 64.99 | $10.19 | — |
| 2022-03-09 | 64.49 | $10.19 | 631 |
| 2022-03-08 | 63.98 | $10.14 | 10408 |
| 2022-03-07 | 63.45 | $10.18 | 2604 |
| 2022-03-04 | 62.90 | $10.17 | 304 |
| 2022-03-03 | 62.01 | $10.12 | 12 |
| 2022-03-02 | 61.12 | $10.12 | 2077 |
| 2022-03-01 | 60.18 | $10.12 | 1 |
| 2022-02-28 | 59.21 | $10.12 | 7272 |
| 2022-02-25 | 58.18 | $10.14 | — |
| 2022-02-24 | 57.15 | $10.14 | 4408 |
| 2022-02-23 | 56.06 | $10.11 | 12798 |
| 2022-02-22 | 54.91 | $10.17 | 286 |
| 2022-02-18 | 53.30 | $10.11 | 3 |
| 2022-02-17 | 51.63 | $10.11 | 243 |
| 2022-02-16 | 49.88 | $10.11 | 192 |
| 2022-02-15 | 48.04 | $10.11 | 11407 |
| 2022-02-14 | 46.10 | $10.11 | 19407 |
| 2022-02-11 | 44.06 | $10.08 | 3863 |
| 2022-02-10 | 42.20 | $10.00 | 115802 |
| 2022-02-09 | 40.25 | $10.13 | 10404 |
| 2022-02-08 | 37.57 | $10.18 | 7201 |
| 2022-02-07 | 35.01 | $10.25 | 214 |
| 2022-02-04 | 36.44 | $10.26 | 4534 |
| 2022-02-03 | 37.29 | $10.25 | 32018 |
| 2022-02-02 | 38.20 | $10.26 | 1.8M |
| 2022-02-01 | 38.22 | $10.26 | 3634 |
| 2022-01-31 | 38.77 | $10.25 | 32384 |
| 2022-01-28 | 39.36 | $10.25 | 2140 |
| 2022-01-27 | 39.98 | $10.25 | 4132 |
| 2022-01-26 | 40.92 | $10.26 | 3611 |
| 2022-01-25 | 41.90 | $10.26 | 227 |
| 2022-01-24 | 42.46 | $10.25 | 27727 |
| 2022-01-21 | 43.33 | $10.26 | 719 |
| 2022-01-20 | 43.66 | $10.24 | 2382 |
| 2022-01-19 | 44.43 | $10.25 | 38 |
| 2022-01-18 | 44.68 | $10.25 | 414 |
| 2022-01-14 | 44.93 | $10.24 | 646 |
| 2022-01-13 | 45.46 | $10.24 | 18 |
| 2022-01-12 | 46.02 | $10.24 | 18 |
| 2022-01-11 | 46.61 | $10.24 | 72573 |
| 2022-01-10 | 47.23 | $10.23 | 326 |
| 2022-01-07 | 47.88 | $10.25 | 1007 |
| 2022-01-06 | 47.80 | $10.23 | 100 |
| 2022-01-05 | 48.13 | $10.22 | 1 |
| 2022-01-04 | 48.73 | $10.22 | 131 |
| 2022-01-03 | 49.36 | $10.22 | 223 |
| 2021-12-31 | 50.01 | $10.21 | 17 |
| 2021-12-30 | 50.95 | $10.21 | 79 |
| 2021-12-29 | 51.94 | $10.21 | 8 |
| 2021-12-28 | 52.97 | $10.21 | 102 |
| 2021-12-27 | 54.07 | $10.21 | 2127 |
| 2021-12-23 | 55.22 | $10.21 | 104 |
| 2021-12-22 | 56.57 | $10.21 | 1430 |
| 2021-12-21 | 57.99 | $10.21 | 62 |
| 2021-12-20 | 59.43 | $10.21 | 62 |
| 2021-12-17 | 60.96 | $10.21 | 707 |
| 2021-12-16 | 62.56 | $10.20 | 6337 |
| 2021-12-15 | 64.44 | $10.23 | 264 |
| 2021-12-14 | 64.93 | $10.23 | 7781 |
| 2021-12-13 | 65.45 | $10.20 | 7049 |
| 2021-12-10 | 66.42 | $10.20 | 1365 |
| 2021-12-09 | 67.43 | $10.23 | 1969 |
| 2021-12-08 | 68.50 | $10.20 | 2700 |
| 2021-12-07 | 69.86 | $10.23 | 2602 |
| 2021-12-06 | 70.23 | $10.20 | 629 |
| 2021-12-03 | 70.86 | $10.19 | 2888 |
| 2021-12-02 | 71.53 | $10.18 | 52152 |
| 2021-12-01 | 72.23 | $10.20 | 78704 |
| 2021-11-30 | 73.10 | $10.19 | 277 |
| 2021-11-29 | 74.15 | $10.20 | 225358 |
| 2021-11-26 | 75.26 | $10.18 | 20 |
| 2021-11-24 | 76.72 | $10.18 | 20 |
| 2021-11-23 | 78.26 | $10.18 | 433 |
| 2021-11-22 | 79.87 | $10.20 | 50 |
| 2021-11-19 | 80.69 | $10.20 | 7420 |
| 2021-11-18 | 81.56 | $10.20 | 180 |
| 2021-11-17 | 81.48 | $10.20 | 4028 |
| 2021-11-16 | 81.40 | $10.18 | 31602 |
| 2021-11-15 | 81.32 | $10.17 | 59 |
| 2021-11-12 | 81.52 | $10.17 | 1 |
| 2021-11-11 | 81.73 | $10.17 | 20 |
| 2021-11-10 | 81.95 | $10.17 | 10392 |
| 2021-11-09 | 82.18 | $10.17 | 2052 |
| 2021-11-08 | 82.43 | $10.17 | 404 |
| 2021-11-05 | 82.69 | $10.17 | 101 |
| 2021-11-04 | 82.96 | $10.17 | 3065 |
| 2021-11-03 | 83.11 | $10.17 | 902 |
| 2021-11-02 | 83.27 | $10.17 | 13405 |
| 2021-11-01 | 83.44 | $10.19 | 4881 |
| 2021-10-29 | 83.62 | $10.18 | 77065 |
| 2021-10-28 | 83.85 | $10.17 | 3735 |
| 2021-10-27 | 84.13 | $10.16 | 1415 |
| 2021-10-26 | 84.43 | $10.17 | 7615 |
| 2021-10-25 | 84.75 | $10.15 | 19666 |
| 2021-10-22 | 85.08 | $10.14 | 441 |
| 2021-10-21 | 85.54 | $10.14 | 344 |
| 2021-10-20 | 86.06 | $10.15 | 2 |
| 2021-10-19 | 86.37 | $10.15 | 848 |
| 2021-10-18 | 86.70 | $10.14 | 1077 |
| 2021-10-15 | 87.05 | $10.15 | 93553 |
| 2021-10-14 | 87.41 | $10.15 | 51 |
| 2021-10-13 | 87.52 | $10.15 | 302 |
| 2021-10-12 | 87.64 | $10.13 | 1111 |
| 2021-10-11 | 87.81 | $10.13 | — |
| 2021-10-08 | 87.99 | $10.13 | 586 |
| 2021-10-07 | 88.17 | $10.14 | 189 |
| 2021-10-06 | 88.15 | $10.14 | 42 |
| 2021-10-05 | 88.12 | $10.14 | 531 |
| 2021-10-04 | 88.09 | $10.14 | 25 |
| 2021-10-01 | 88.06 | $10.14 | 491 |
| 2021-09-30 | 88.03 | $10.14 | 6805 |
| 2021-09-29 | 87.99 | $10.12 | 56 |
| 2021-09-28 | 87.98 | $10.12 | 639 |
| 2021-09-27 | 87.96 | $10.12 | 942 |
| 2021-09-24 | 87.95 | $10.12 | 1455 |
| 2021-09-23 | 87.93 | $10.12 | 546 |
| 2021-09-22 | 87.91 | $10.12 | 5076 |
| 2021-09-21 | 87.89 | $10.13 | 9 |
| 2021-09-20 | 87.75 | $10.13 | 3351 |
| 2021-09-17 | 87.59 | $10.11 | 6248 |
| 2021-09-16 | 87.44 | $10.12 | 7029 |
| 2021-09-15 | 87.28 | $10.11 | 25061 |
| 2021-09-14 | 87.11 | $10.10 | 4 |
| 2021-09-13 | 86.93 | $10.10 | 996 |
| 2021-09-10 | 86.75 | $10.12 | 19 |
| 2021-09-09 | 86.39 | $10.12 | 5863 |
| 2021-09-08 | 86.03 | $10.13 | 5011 |
| 2021-09-07 | 85.55 | $10.12 | 7308 |
| 2021-09-03 | 85.05 | $10.12 | 3 |
| 2021-09-02 | 84.52 | $10.12 | 307 |
| 2021-09-01 | 83.97 | $10.11 | 82956 |
| 2021-08-31 | 83.39 | $10.07 | 11500 |
| 2021-08-30 | 82.78 | $10.07 | 491 |
| 2021-08-27 | 82.15 | $10.07 | 25485 |
| 2021-08-26 | 81.48 | $10.06 | 34337 |
| 2021-08-25 | 80.78 | $10.05 | 3 |
| 2021-08-24 | 80.04 | $10.05 | 3732 |
| 2021-08-23 | 79.27 | $10.05 | 4 |
| 2021-08-20 | 78.46 | $10.05 | 3100 |
| 2021-08-19 | 77.61 | $10.06 | 179 |
| 2021-08-18 | 76.66 | $10.06 | 1 |
| 2021-08-17 | 75.67 | $10.06 | 1479 |
| 2021-08-16 | 74.62 | $10.05 | 1502 |
| 2021-08-13 | 73.52 | $10.05 | 66 |
| 2021-08-12 | 72.36 | $10.05 | 25013 |
| 2021-08-11 | 71.14 | $10.04 | 76606 |
| 2021-08-10 | 69.86 | $10.07 | 2086 |
| 2021-08-09 | 68.40 | $10.05 | — |
| 2021-08-06 | 66.88 | $10.05 | 5500 |
| 2021-08-05 | 65.27 | $10.06 | 154 |
| 2021-08-04 | 63.55 | $10.06 | 2881 |
| 2021-08-03 | 61.73 | $10.07 | 20020 |
| 2021-08-02 | 59.80 | $10.08 | — |
| 2021-07-30 | 57.73 | $10.08 | 80 |
| 2021-07-29 | 55.56 | $10.08 | 36157 |
| 2021-07-28 | 53.27 | $10.06 | 1362 |
| 2021-07-27 | 50.86 | $10.07 | 6154 |
| 2021-07-26 | 48.32 | $10.06 | 6028 |
| 2021-07-23 | 45.65 | $10.05 | 510 |
| 2021-07-22 | 42.84 | $10.06 | 14380 |
| 2021-07-21 | 39.89 | $10.05 | 2 |
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