Is Ault Disruptive Technologies Corporation (ADRT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Ault Disruptive Technologies Corporation (ADRT) research center and poll results.
AMEX : ADRT
Ault Disruptive Technologies Corporation — Technical Indicators
$11.35 USD
-$0.05 (-0.44%)
- Volume
- 2.95K
- Average Volume
- 11.45K
- Market Capitalization
- $33.39M
- P/E Ratio
- 42.04
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $76.00
- Year Low
- $10.81
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.08
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
4
Indicators
Neutral
1
Indicators
3 Bullish / 4 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
11.78
2024-10-10
Close Price
$11.40
Vol: 3147
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.91
Average
11.53
Maximum
21.29
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-10-10 | 11.78 | $11.40 | 3147 |
| 2024-10-09 | 11.82 | $11.40 | 3300 |
| 2024-10-08 | 11.85 | $11.48 | 3600 |
| 2024-10-07 | 11.90 | $11.35 | 400 |
| 2024-10-04 | 11.98 | $11.35 | 600 |
| 2024-10-03 | 12.03 | $11.30 | 1806 |
| 2024-10-02 | 12.09 | $11.25 | 600 |
| 2024-10-01 | 12.17 | $11.35 | 3447 |
| 2024-09-30 | 12.23 | $11.17 | 5800 |
| 2024-09-27 | 12.29 | $11.16 | 5400 |
| 2024-09-26 | 12.33 | $11.79 | 5500 |
| 2024-09-25 | 12.36 | $11.75 | 6000 |
| 2024-09-24 | 12.43 | $12.01 | 1400 |
| 2024-09-23 | 12.50 | $12.50 | — |
| 2024-09-20 | 12.51 | $12.50 | 1423 |
| 2024-09-19 | 12.50 | $12.01 | 1600 |
| 2024-09-18 | 12.52 | $12.46 | 240 |
| 2024-09-17 | 12.53 | $12.55 | 600 |
| 2024-09-16 | 12.51 | $12.28 | 1600 |
| 2024-09-13 | 12.53 | $12.52 | 7353 |
| 2024-09-12 | 12.66 | $12.20 | 1700 |
| 2024-09-11 | 12.83 | $12.11 | 3434 |
| 2024-09-10 | 12.99 | $12.41 | 3144 |
| 2024-09-09 | 13.12 | $12.86 | 700 |
| 2024-09-06 | 13.16 | $12.47 | 1700 |
| 2024-09-05 | 13.24 | $12.50 | 1402 |
| 2024-09-04 | 13.34 | $12.89 | 5417 |
| 2024-09-03 | 13.41 | $12.50 | 1720 |
| 2024-08-30 | 13.50 | $12.25 | 2500 |
| 2024-08-29 | 13.58 | $12.01 | 10232 |
| 2024-08-28 | 13.70 | $12.50 | 21600 |
| 2024-08-27 | 13.82 | $13.10 | 12100 |
| 2024-08-26 | 13.97 | $13.28 | 25500 |
| 2024-08-23 | 14.10 | $12.85 | 26800 |
| 2024-08-22 | 14.27 | $12.21 | 1946 |
| 2024-08-21 | 14.44 | $12.52 | 400 |
| 2024-08-20 | 14.62 | $12.52 | 8300 |
| 2024-08-19 | 14.90 | $12.30 | 7956 |
| 2024-08-16 | 15.21 | $12.63 | 19830 |
| 2024-08-15 | 15.56 | $15.00 | 14319 |
| 2024-08-14 | 15.83 | $15.77 | 11327 |
| 2024-08-13 | 15.97 | $15.25 | 23000 |
| 2024-08-12 | 16.11 | $14.98 | 41414 |
| 2024-08-09 | 16.23 | $13.63 | 8200 |
| 2024-08-08 | 16.42 | $14.15 | 4213 |
| 2024-08-07 | 16.56 | $14.45 | 22700 |
| 2024-08-06 | 16.68 | $14.37 | 22900 |
| 2024-08-05 | 16.79 | $14.22 | 18306 |
| 2024-08-02 | 16.92 | $13.80 | 28300 |
| 2024-08-01 | 17.08 | $14.50 | 7795 |
| 2024-07-31 | 17.18 | $14.80 | 28100 |
| 2024-07-30 | 17.24 | $16.22 | 31100 |
| 2024-07-29 | 17.24 | $15.81 | 8800 |
| 2024-07-26 | 17.25 | $16.19 | 28754 |
| 2024-07-25 | 17.27 | $15.64 | 8400 |
| 2024-07-24 | 17.34 | $16.21 | 37828 |
| 2024-07-23 | 17.40 | $18.00 | 45800 |
| 2024-07-22 | 17.49 | $18.58 | 47125 |
| 2024-07-19 | 17.39 | $19.66 | 28615 |
| 2024-07-18 | 17.23 | $20.40 | 43588 |
| 2024-07-17 | 17.07 | $18.50 | 10897 |
| 2024-07-16 | 17.11 | $18.17 | 16370 |
| 2024-07-15 | 17.26 | $17.35 | 38607 |
| 2024-07-12 | 17.44 | $17.45 | 33479 |
| 2024-07-11 | 17.73 | $16.87 | 13460 |
| 2024-07-10 | 18.07 | $16.83 | 12662 |
| 2024-07-09 | 18.26 | $16.65 | 31013 |
| 2024-07-08 | 18.54 | $16.67 | 24560 |
| 2024-07-05 | 18.89 | $17.03 | 5392 |
| 2024-07-03 | 19.13 | $16.60 | 37747 |
| 2024-07-02 | 19.55 | $16.00 | 4150 |
| 2024-07-01 | 19.85 | $16.10 | 22191 |
| 2024-06-28 | 21.29 | $16.00 | 31884 |
| 2024-06-27 | 21.17 | $16.76 | 23012 |
| 2024-06-26 | 20.98 | $16.90 | 24841 |
| 2024-06-25 | 20.80 | $17.50 | 45806 |
| 2024-06-24 | 20.63 | $19.70 | 64056 |
| 2024-06-21 | 20.34 | $16.58 | 41837 |
| 2024-06-20 | 20.18 | $16.46 | 52189 |
| 2024-06-18 | 20.01 | $17.31 | 30052 |
| 2024-06-17 | 19.78 | $19.35 | 18684 |
| 2024-06-14 | 19.46 | $21.01 | 13217 |
| 2024-06-13 | 19.04 | $21.10 | 20155 |
| 2024-06-12 | 18.64 | $23.08 | 38040 |
| 2024-06-11 | 18.14 | $23.79 | 73997 |
| 2024-06-10 | 17.63 | $20.53 | 36068 |
| 2024-06-07 | 17.29 | $22.40 | 40016 |
| 2024-06-06 | 16.85 | $23.57 | 99399 |
| 2024-06-05 | 16.32 | $21.90 | 54739 |
| 2024-06-04 | 15.87 | $25.00 | 194166 |
| 2024-06-03 | 15.27 | $21.89 | 135288 |
| 2024-05-31 | 14.85 | $45.00 | 329365 |
| 2024-05-23 | 13.29 | $13.50 | 1049 |
| 2024-05-22 | 13.32 | $13.05 | 811 |
| 2024-05-21 | 13.36 | $13.36 | 1361 |
| 2024-05-16 | 13.39 | $14.00 | 2620 |
| 2024-05-15 | 13.39 | $13.98 | 2552 |
| 2024-05-14 | 13.38 | $13.40 | 382 |
| 2024-05-09 | 13.36 | $12.90 | 724 |
| 2024-05-06 | 13.36 | $12.84 | 236 |
| 2024-04-25 | 13.39 | $12.89 | 201 |
| 2024-04-17 | 13.41 | $12.69 | 802 |
| 2024-04-15 | 13.45 | $13.11 | 861 |
| 2024-04-04 | 13.46 | $13.00 | 1002 |
| 2024-04-03 | 13.45 | $13.58 | 868 |
| 2024-04-02 | 13.45 | $13.68 | 312 |
| 2024-04-01 | 13.41 | $13.68 | 451 |
| 2024-03-28 | 13.39 | $12.88 | 215 |
| 2024-03-27 | 13.38 | $12.95 | 362 |
| 2024-03-26 | 13.31 | $12.96 | 317 |
| 2024-03-25 | 13.24 | $13.46 | 1796 |
| 2024-03-22 | 13.20 | $13.98 | 869 |
| 2024-03-21 | 13.11 | $13.98 | 229 |
| 2024-03-20 | 12.99 | $13.97 | 302 |
| 2024-03-19 | 12.89 | $13.92 | 1594 |
| 2024-03-18 | 12.78 | $13.99 | 2164 |
| 2024-03-15 | 12.66 | $13.71 | 3555 |
| 2024-03-14 | 12.56 | $13.07 | 833 |
| 2024-03-13 | 12.48 | $12.78 | 921 |
| 2024-03-12 | 12.41 | $13.47 | 848 |
| 2024-03-11 | 12.30 | $13.42 | 1203 |
| 2024-03-08 | 12.21 | $13.43 | 1842 |
| 2024-03-07 | 12.11 | $13.29 | 5343 |
| 2024-03-06 | 12.03 | $12.89 | 2596 |
| 2024-03-05 | 11.96 | $13.47 | 7560 |
| 2024-03-04 | 11.87 | $12.90 | 4003 |
| 2024-02-29 | 11.80 | $13.20 | 5508 |
| 2024-02-28 | 11.72 | $12.68 | 9541 |
| 2024-02-27 | 11.67 | $11.71 | 2876 |
| 2024-02-26 | 11.67 | $11.55 | 3190 |
| 2024-02-23 | 11.67 | $12.50 | 1818 |
| 2024-02-22 | 11.61 | $12.20 | 2398 |
| 2024-02-21 | 11.57 | $11.70 | 913 |
| 2024-02-20 | 11.55 | $11.99 | 2611 |
| 2024-02-16 | 11.51 | $11.64 | — |
| 2024-02-15 | 11.50 | $11.64 | — |
| 2024-02-14 | 11.48 | $11.64 | 211 |
| 2024-02-13 | 11.45 | $11.47 | 1511 |
| 2024-02-12 | 11.44 | $11.32 | 1120 |
| 2024-02-09 | 11.43 | $11.32 | 29813 |
| 2024-02-08 | 11.42 | $11.56 | 2753 |
| 2024-02-07 | 11.40 | $11.55 | 14374 |
| 2024-02-06 | 11.38 | $11.57 | — |
| 2024-02-05 | 11.35 | $11.57 | 12303 |
| 2024-02-02 | 11.32 | $11.61 | 696 |
| 2024-02-01 | 11.29 | $11.62 | — |
| 2024-01-31 | 11.27 | $11.62 | — |
| 2024-01-30 | 11.24 | $11.62 | 355 |
| 2024-01-29 | 11.22 | $11.62 | 12788 |
| 2024-01-26 | 11.19 | $11.59 | 2430 |
| 2024-01-25 | 11.17 | $11.33 | 4100 |
| 2024-01-24 | 11.16 | $11.33 | 2584 |
| 2024-01-23 | 11.14 | $11.34 | 1024 |
| 2024-01-22 | 11.14 | $11.32 | — |
| 2024-01-19 | 11.14 | $11.32 | 6422 |
| 2024-01-18 | 11.14 | $11.20 | 8409 |
| 2024-01-17 | 11.14 | $11.21 | 6339 |
| 2024-01-16 | 11.14 | $11.23 | 11992 |
| 2024-01-12 | 11.15 | $11.11 | — |
| 2024-01-11 | 11.15 | $11.11 | — |
| 2024-01-10 | 11.16 | $11.11 | 30189 |
| 2024-01-09 | 11.17 | $11.11 | 314 |
| 2024-01-08 | 11.18 | $11.02 | — |
| 2024-01-05 | 11.19 | $11.02 | — |
| 2024-01-04 | 11.20 | $11.02 | 276 |
| 2024-01-03 | 11.22 | $11.11 | 649 |
| 2024-01-02 | 11.23 | $11.12 | — |
| 2023-12-29 | 11.24 | $11.12 | 603 |
| 2023-12-28 | 11.26 | $11.12 | 2883 |
| 2023-12-27 | 11.28 | $11.10 | — |
| 2023-12-26 | 11.30 | $11.10 | — |
| 2023-12-22 | 11.32 | $11.10 | 949 |
| 2023-12-21 | 11.34 | $11.19 | 2068 |
| 2023-12-20 | 11.36 | $11.30 | 644 |
| 2023-12-19 | 11.37 | $11.30 | — |
| 2023-12-18 | 11.38 | $11.30 | — |
| 2023-12-15 | 11.39 | $11.30 | 913 |
| 2023-12-14 | 11.40 | $11.25 | 340 |
| 2023-12-13 | 11.42 | $11.25 | 1605 |
| 2023-12-12 | 11.43 | $11.25 | 1491 |
| 2023-12-11 | 11.46 | $11.25 | 311 |
| 2023-12-08 | 11.50 | $11.28 | 1719 |
| 2023-12-07 | 11.54 | $11.25 | 179 |
| 2023-12-06 | 11.58 | $11.33 | — |
| 2023-12-05 | 11.62 | $11.33 | — |
| 2023-12-04 | 11.67 | $11.33 | 3384 |
| 2023-12-01 | 11.71 | $11.36 | 8303 |
| 2023-11-30 | 11.76 | $11.42 | 2103 |
| 2023-11-29 | 11.80 | $11.55 | — |
| 2023-11-28 | 11.84 | $11.55 | — |
| 2023-11-27 | 11.87 | $11.55 | — |
| 2023-11-24 | 11.90 | $11.55 | 1299 |
| 2023-11-22 | 11.92 | $11.49 | 3145 |
| 2023-11-21 | 11.96 | $11.49 | 1887 |
| 2023-11-20 | 11.99 | $11.49 | 535 |
| 2023-11-17 | 12.01 | $11.51 | 1232 |
| 2023-11-16 | 12.04 | $11.55 | 5029 |
| 2023-11-15 | 12.07 | $11.63 | 8259 |
| 2023-11-14 | 12.09 | $11.41 | 15348 |
| 2023-11-13 | 12.13 | $11.90 | 5293 |
| 2023-11-10 | 12.15 | $12.10 | 8127 |
| 2023-11-09 | 12.17 | $12.03 | 11445 |
| 2023-11-08 | 12.19 | $12.10 | 10001 |
| 2023-11-07 | 12.20 | $12.13 | 7777 |
| 2023-11-06 | 12.21 | $12.28 | 7483 |
| 2023-11-03 | 12.21 | $12.16 | 9559 |
| 2023-11-02 | 12.22 | $12.30 | 12659 |
| 2023-11-01 | 12.21 | $12.25 | 16984 |
| 2023-10-31 | 12.20 | $12.23 | — |
| 2023-10-30 | 12.17 | $12.23 | 275 |
| 2023-10-27 | 12.13 | $12.10 | — |
| 2023-10-26 | 12.12 | $12.10 | 1020 |
| 2023-10-25 | 12.10 | $12.24 | 2195 |
| 2023-10-24 | 12.08 | $12.00 | 903 |
| 2023-10-23 | 12.06 | $11.98 | 704 |
| 2023-10-20 | 12.05 | $12.10 | — |
| 2023-10-19 | 12.03 | $12.10 | 334 |
| 2023-10-18 | 12.00 | $12.09 | 2425 |
| 2023-10-17 | 11.98 | $12.16 | 815 |
| 2023-10-16 | 11.95 | $12.39 | — |
| 2023-10-13 | 11.90 | $12.39 | — |
| 2023-10-12 | 11.86 | $12.39 | — |
| 2023-10-11 | 11.81 | $12.39 | 2785 |
| 2023-10-10 | 11.76 | $12.26 | 1964 |
| 2023-10-09 | 11.74 | $12.37 | 2282 |
| 2023-10-06 | 11.70 | $12.38 | 5242 |
| 2023-10-05 | 11.67 | $12.11 | 7643 |
| 2023-10-04 | 11.64 | $12.06 | 16163 |
| 2023-10-03 | 11.62 | $11.55 | 8221 |
| 2023-10-02 | 11.63 | $11.53 | 1590 |
| 2023-09-29 | 11.63 | $11.77 | 1172 |
| 2023-09-28 | 11.62 | $11.75 | — |
| 2023-09-27 | 11.61 | $11.75 | 119 |
| 2023-09-26 | 11.59 | $11.74 | — |
| 2023-09-25 | 11.57 | $11.74 | 1895 |
| 2023-09-22 | 11.56 | $11.61 | 8168 |
| 2023-09-21 | 11.55 | $11.64 | 2294 |
| 2023-09-20 | 11.54 | $11.58 | 24325 |
| 2023-09-19 | 11.53 | $11.51 | 6670 |
| 2023-09-18 | 11.52 | $11.53 | 35703 |
| 2023-09-15 | 11.52 | $11.48 | 6422 |
| 2023-09-14 | 11.52 | $11.42 | 12562 |
| 2023-09-13 | 11.52 | $11.52 | 15826 |
| 2023-09-12 | 11.52 | $11.69 | 212 |
| 2023-09-11 | 11.51 | $11.70 | 1010 |
| 2023-09-08 | 11.50 | $11.69 | 1903 |
| 2023-09-07 | 11.49 | $11.55 | 52839 |
| 2023-09-06 | 11.49 | $11.66 | 11175 |
| 2023-09-05 | 11.48 | $11.79 | 8566 |
| 2023-09-01 | 11.48 | $11.57 | 82668 |
| 2023-08-31 | 11.47 | $11.55 | 42034 |
| 2023-08-30 | 11.47 | $11.40 | 7788 |
| 2023-08-29 | 11.49 | $11.37 | 20150 |
| 2023-08-28 | 11.48 | $11.40 | 10007 |
| 2023-08-25 | 11.49 | $11.49 | 47385 |
| 2023-08-24 | 11.52 | $11.42 | 11382 |
| 2023-08-23 | 11.52 | $11.40 | 12247 |
| 2023-08-22 | 11.54 | $11.42 | 23245 |
| 2023-08-21 | 11.55 | $11.40 | 8578 |
| 2023-08-18 | 11.61 | $11.43 | 16604 |
| 2023-08-17 | 11.60 | $11.47 | 16931 |
| 2023-08-16 | 11.58 | $11.50 | 6293 |
| 2023-08-15 | 11.55 | $11.50 | 12585 |
| 2023-08-14 | 11.54 | $11.50 | 1900 |
| 2023-08-11 | 11.52 | $11.40 | 4564 |
| 2023-08-10 | 11.51 | $11.56 | 32484 |
| 2023-08-09 | 11.50 | $11.55 | 11974 |
| 2023-08-08 | 11.46 | $11.55 | 49798 |
| 2023-08-07 | 11.43 | $11.65 | 11704 |
| 2023-08-04 | 11.39 | $11.45 | 3759 |
| 2023-08-03 | 11.36 | $11.45 | 14099 |
| 2023-08-02 | 11.34 | $11.80 | 95620 |
| 2023-08-01 | 11.30 | $11.32 | 38952 |
| 2023-07-31 | 11.28 | $11.50 | 47900 |
| 2023-07-28 | 11.25 | $12.03 | 229066 |
| 2023-07-27 | 11.19 | $11.52 | 11798 |
| 2023-07-26 | 11.19 | $11.75 | 27744 |
| 2023-07-25 | 11.17 | $11.72 | 329708 |
| 2023-07-24 | 11.15 | $12.60 | 489788 |
| 2023-07-21 | 11.07 | $11.10 | 82247 |
| 2023-07-20 | 11.08 | $11.06 | 4093 |
| 2023-07-19 | 11.06 | $11.00 | 4779 |
| 2023-07-18 | 11.04 | $11.25 | 18056 |
| 2023-07-17 | 11.03 | $11.22 | 45985 |
| 2023-07-14 | 11.02 | $11.02 | 32196 |
| 2023-07-13 | 11.01 | $11.38 | 289886 |
| 2023-07-12 | 10.98 | $10.90 | 16300 |
| 2023-07-11 | 10.96 | $10.90 | 17594 |
| 2023-07-10 | 10.95 | $10.85 | 9039 |
| 2023-07-07 | 10.94 | $10.89 | 3815 |
| 2023-07-06 | 10.92 | $10.97 | 41609 |
| 2023-07-05 | 10.91 | $10.98 | 21490 |
| 2023-07-03 | 10.89 | $10.89 | 19474 |
| 2023-06-30 | 10.88 | $10.92 | 20100 |
| 2023-06-29 | 10.85 | $10.91 | 35945 |
| 2023-06-28 | 10.83 | $11.55 | 40604 |
| 2023-06-27 | 10.77 | $11.25 | 66336 |
| 2023-06-26 | 10.73 | $11.29 | 57600 |
| 2023-06-23 | 10.69 | $10.98 | 112270 |
| 2023-06-22 | 10.67 | $11.32 | 353625 |
| 2023-06-21 | 10.63 | $10.64 | 166177 |
| 2023-06-20 | 10.62 | $10.75 | 67627 |
| 2023-06-16 | 10.61 | $11.02 | 1.5M |
| 2023-06-15 | 10.59 | $10.90 | 40726 |
| 2023-06-14 | 10.57 | $10.85 | 26435 |
| 2023-06-13 | 10.56 | $10.85 | 52847 |
| 2023-06-12 | 10.54 | $10.59 | — |
| 2023-06-09 | 10.54 | $10.59 | 677171 |
| 2023-06-08 | 10.54 | $10.57 | 50356 |
| 2023-06-07 | 10.53 | $10.58 | 124027 |
| 2023-06-06 | 10.53 | $10.81 | 456 |
| 2023-06-05 | 10.52 | $10.59 | 268424 |
| 2023-06-02 | 10.52 | $10.55 | 157620 |
| 2023-06-01 | 10.51 | $10.42 | 2903 |
| 2023-05-31 | 10.52 | $10.42 | 18968 |
| 2023-05-30 | 10.52 | $10.45 | 4983 |
| 2023-05-26 | 10.52 | $10.45 | 1209 |
| 2023-05-25 | 10.53 | $10.47 | 32048 |
| 2023-05-24 | 10.53 | $10.51 | 538376 |
| 2023-05-23 | 10.53 | $10.55 | — |
| 2023-05-22 | 10.53 | $10.55 | — |
| 2023-05-19 | 10.52 | $10.55 | — |
| 2023-05-18 | 10.52 | $10.55 | 512717 |
| 2023-05-17 | 10.52 | $10.55 | 5660 |
| 2023-05-16 | 10.51 | $10.53 | 8116 |
| 2023-05-15 | 10.51 | $10.54 | 9391 |
| 2023-05-12 | 10.51 | $10.54 | — |
| 2023-05-11 | 10.51 | $10.54 | — |
| 2023-05-10 | 10.50 | $10.54 | — |
| 2023-05-09 | 10.50 | $10.54 | 7922 |
| 2023-05-08 | 10.50 | $10.54 | — |
| 2023-05-05 | 10.50 | $10.54 | 624 |
| 2023-05-04 | 10.49 | $10.50 | — |
| 2023-05-03 | 10.49 | $10.50 | 8104 |
| 2023-05-02 | 10.49 | $10.50 | 6087 |
| 2023-05-01 | 10.49 | $10.50 | — |
| 2023-04-28 | 10.49 | $10.50 | 1159 |
| 2023-04-27 | 10.49 | $10.50 | 984 |
| 2023-04-26 | 10.48 | $10.50 | 105 |
| 2023-04-25 | 10.48 | $10.50 | 196676 |
| 2023-04-24 | 10.48 | $10.49 | 25003 |
| 2023-04-21 | 10.47 | $10.49 | 26002 |
| 2023-04-20 | 10.47 | $10.49 | 68154 |
| 2023-04-19 | 10.47 | $10.48 | — |
| 2023-04-18 | 10.47 | $10.48 | 47538 |
| 2023-04-17 | 10.46 | $10.51 | — |
| 2023-04-14 | 10.46 | $10.51 | 10886 |
| 2023-04-13 | 10.45 | $10.48 | 752607 |
| 2023-04-12 | 10.45 | $10.48 | — |
| 2023-04-11 | 10.45 | $10.48 | 396 |
| 2023-04-10 | 10.44 | $10.48 | 320 |
| 2023-04-06 | 10.44 | $10.49 | — |
| 2023-04-05 | 10.44 | $10.49 | 225 |
| 2023-04-04 | 10.43 | $10.47 | — |
| 2023-04-03 | 10.43 | $10.47 | — |
| 2023-03-31 | 10.43 | $10.47 | — |
| 2023-03-30 | 10.42 | $10.47 | — |
| 2023-03-29 | 10.42 | $10.47 | 17902 |
| 2023-03-28 | 10.42 | $10.43 | — |
| 2023-03-27 | 10.42 | $10.43 | — |
| 2023-03-24 | 10.41 | $10.43 | — |
| 2023-03-23 | 10.41 | $10.43 | — |
| 2023-03-22 | 10.41 | $10.43 | — |
| 2023-03-21 | 10.40 | $10.43 | 246 |
| 2023-03-20 | 10.40 | $10.41 | — |
| 2023-03-17 | 10.40 | $10.41 | — |
| 2023-03-16 | 10.39 | $10.41 | — |
| 2023-03-15 | 10.39 | $10.41 | — |
| 2023-03-14 | 10.39 | $10.41 | — |
| 2023-03-13 | 10.38 | $10.41 | 500 |
| 2023-03-10 | 10.38 | $10.42 | 79 |
| 2023-03-09 | 10.38 | $10.42 | 114 |
| 2023-03-08 | 10.37 | $10.42 | 100 |
| 2023-03-07 | 10.37 | $10.42 | 100 |
| 2023-03-06 | 10.37 | $10.42 | 37046 |
| 2023-03-03 | 10.36 | $10.40 | 750 |
| 2023-03-02 | 10.36 | $10.40 | 159 |
| 2023-03-01 | 10.36 | $10.40 | 90 |
| 2023-02-28 | 10.35 | $10.40 | 60 |
| 2023-02-27 | 10.35 | $10.40 | 164 |
| 2023-02-24 | 10.35 | $10.36 | 60 |
| 2023-02-17 | 10.35 | $10.36 | 73 |
| 2023-02-16 | 10.34 | $10.36 | 132 |
| 2023-02-15 | 10.34 | $10.36 | 39588 |
| 2023-02-14 | 10.34 | $10.35 | 225 |
| 2023-02-13 | 10.34 | $10.34 | 33 |
| 2023-02-10 | 10.34 | $10.34 | 2911 |
| 2023-02-09 | 10.34 | $10.36 | 231 |
| 2023-02-08 | 10.33 | $10.35 | 115 |
| 2023-02-07 | 10.33 | $10.35 | 221 |
| 2023-02-06 | 10.33 | $10.34 | 1 |
| 2023-02-03 | 10.32 | $10.34 | 9 |
| 2023-02-02 | 10.32 | $10.34 | 67 |
| 2023-02-01 | 10.32 | $10.34 | 134 |
| 2023-01-31 | 10.32 | $10.34 | 22558 |
| 2023-01-30 | 10.31 | $10.35 | 191 |
| 2023-01-27 | 10.31 | $10.34 | 140007 |
| 2023-01-26 | 10.30 | $10.34 | 332 |
| 2023-01-25 | 10.30 | $10.35 | 95613 |
| 2023-01-24 | 10.29 | $10.33 | 93914 |
| 2023-01-23 | 10.28 | $10.33 | 25954 |
| 2023-01-20 | 10.27 | $10.31 | 556 |
| 2023-01-19 | 10.27 | $10.31 | 250001 |
| 2023-01-18 | 10.26 | $10.35 | 104 |
| 2023-01-17 | 10.25 | $10.35 | 30135 |
| 2023-01-13 | 10.24 | $10.30 | 67 |
| 2023-01-12 | 10.23 | $10.30 | 80 |
| 2023-01-11 | 10.23 | $10.30 | 49 |
| 2023-01-10 | 10.22 | $10.30 | 9041 |
| 2023-01-09 | 10.22 | $10.29 | 2936 |
| 2023-01-06 | 10.21 | $10.29 | 355705 |
| 2023-01-05 | 10.21 | $10.28 | 200 |
| 2023-01-04 | 10.20 | $10.29 | 5652 |
| 2023-01-03 | 10.20 | $10.27 | 50013 |
| 2022-12-30 | 10.19 | $10.25 | 5 |
| 2022-12-29 | 10.18 | $10.25 | 2515 |
| 2022-12-28 | 10.18 | $10.24 | 1103 |
| 2022-12-27 | 10.17 | $10.23 | 54023 |
| 2022-12-23 | 10.17 | $10.20 | 13605 |
| 2022-12-22 | 10.17 | $10.17 | 2010 |
| 2022-12-21 | 10.17 | $10.17 | 513 |
| 2022-12-20 | 10.17 | $10.16 | 205 |
| 2022-12-19 | 10.17 | $10.16 | 14 |
| 2022-12-16 | 10.17 | $10.16 | 4 |
| 2022-12-15 | 10.17 | $10.16 | 504 |
| 2022-12-14 | 10.17 | $10.16 | 1042 |
| 2022-12-13 | 10.17 | $10.20 | 49 |
| 2022-12-12 | 10.17 | $10.20 | 30 |
| 2022-12-09 | 10.16 | $10.20 | 10 |
| 2022-12-08 | 10.16 | $10.20 | 7729 |
| 2022-12-07 | 10.15 | $10.20 | 298 |
| 2022-12-06 | 10.15 | $10.18 | 5897 |
| 2022-12-05 | 10.14 | $10.15 | 5245 |
| 2022-12-02 | 10.14 | $10.12 | — |
| 2022-12-01 | 10.14 | $10.12 | 7340 |
| 2022-11-30 | 10.14 | $10.17 | 5 |
| 2022-11-29 | 10.14 | $10.17 | — |
| 2022-11-28 | 10.14 | $10.17 | 20 |
| 2022-11-25 | 10.13 | $10.17 | 8 |
| 2022-11-23 | 10.13 | $10.17 | 86 |
| 2022-11-22 | 10.13 | $10.17 | 53 |
| 2022-11-21 | 10.12 | $10.17 | 39 |
| 2022-11-18 | 10.12 | $10.17 | — |
| 2022-11-17 | 10.12 | $10.17 | 42 |
| 2022-11-16 | 10.11 | $10.17 | 225 |
| 2022-11-15 | 10.11 | $10.12 | 57 |
| 2022-11-14 | 10.11 | $10.12 | 8551 |
| 2022-11-11 | 10.11 | $10.11 | 2 |
| 2022-11-10 | 10.11 | $10.11 | 510 |
| 2022-11-09 | 10.10 | $10.11 | 3669 |
| 2022-11-08 | 10.10 | $10.11 | 397 |
| 2022-11-07 | 10.10 | $10.11 | 948 |
| 2022-11-04 | 10.10 | $10.12 | 3 |
| 2022-11-03 | 10.10 | $10.12 | 2665 |
| 2022-11-02 | 10.10 | $10.11 | 304 |
| 2022-11-01 | 10.10 | $10.11 | — |
| 2022-10-31 | 10.11 | $10.11 | — |
| 2022-10-28 | 10.10 | $10.11 | 8976 |
| 2022-10-27 | 10.10 | $10.10 | 97 |
| 2022-10-26 | 10.10 | $10.10 | 17 |
| 2022-10-25 | 10.10 | $10.10 | 137247 |
| 2022-10-24 | 10.10 | $10.12 | 18249 |
| 2022-10-21 | 10.10 | $10.09 | 61596 |
| 2022-10-20 | 10.10 | $10.11 | 1 |
| 2022-10-19 | 10.09 | $10.11 | 104 |
| 2022-10-18 | 10.09 | $10.10 | 2100 |
| 2022-10-17 | 10.09 | $10.09 | 12 |
| 2022-10-14 | 10.09 | $10.09 | — |
| 2022-10-13 | 10.08 | $10.09 | 2000 |
| 2022-10-12 | 10.08 | $10.10 | 14 |
| 2022-10-11 | 10.08 | $10.10 | 432149 |
| 2022-10-10 | 10.08 | $10.12 | — |
| 2022-10-07 | 10.08 | $10.12 | 1 |
| 2022-10-06 | 10.07 | $10.12 | 101 |
| 2022-10-05 | 10.07 | $10.12 | 75 |
| 2022-10-04 | 10.07 | $10.12 | 227 |
| 2022-10-03 | 10.06 | $10.10 | 152 |
| 2022-09-30 | 10.06 | $10.08 | 21809 |
| 2022-09-29 | 10.06 | $10.08 | 1022 |
| 2022-09-28 | 10.06 | $10.07 | 3608 |
| 2022-09-27 | 10.06 | $10.09 | 455 |
| 2022-09-26 | 10.06 | $10.06 | 114 |
| 2022-09-23 | 10.05 | $10.05 | 23 |
| 2022-09-22 | 10.05 | $10.05 | 104 |
| 2022-09-21 | 10.05 | $10.05 | 2242 |
| 2022-09-20 | 10.05 | $10.05 | 1042 |
| 2022-09-19 | 10.05 | $10.05 | 130 |
| 2022-09-16 | 10.05 | $10.05 | 609 |
| 2022-09-15 | 10.05 | $10.07 | 58 |
| 2022-09-14 | 10.05 | $10.07 | 34710 |
| 2022-09-13 | 10.05 | $10.03 | 1121 |
| 2022-09-12 | 10.05 | $10.08 | 55 |
| 2022-09-09 | 10.05 | $10.08 | 1181 |
| 2022-09-08 | 10.05 | $10.04 | 160 |
| 2022-09-07 | 10.05 | $10.04 | 11 |
| 2022-09-06 | 10.05 | $10.04 | 130058 |
| 2022-09-02 | 10.05 | $10.10 | 874 |
| 2022-09-01 | 10.05 | $10.10 | 225 |
| 2022-08-31 | 10.04 | $10.02 | 96925 |
| 2022-08-30 | 10.04 | $10.03 | 285 |
| 2022-08-29 | 10.04 | $10.04 | 350220 |
| 2022-08-26 | 10.04 | $10.05 | — |
| 2022-08-25 | 10.04 | $10.05 | 3 |
| 2022-08-24 | 10.04 | $10.05 | 18300 |
| 2022-08-23 | 10.04 | $10.03 | 9860 |
| 2022-08-22 | 10.04 | $10.03 | 144 |
| 2022-08-19 | 10.04 | $10.03 | 152 |
| 2022-08-18 | 10.04 | $10.06 | 108 |
| 2022-08-17 | 10.03 | $10.03 | 93437 |
| 2022-08-16 | 10.03 | $10.04 | 101 |
| 2022-08-15 | 10.03 | $10.04 | 1 |
| 2022-08-12 | 10.03 | $10.04 | 1251 |
| 2022-08-11 | 10.03 | $10.07 | 156 |
| 2022-08-10 | 10.03 | $10.06 | 37192 |
| 2022-08-09 | 10.03 | $10.06 | 10 |
| 2022-08-08 | 10.02 | $10.06 | 202 |
| 2022-08-05 | 10.02 | $10.04 | 6503 |
| 2022-08-04 | 10.02 | $10.03 | 2 |
| 2022-08-03 | 10.02 | $10.03 | 1250 |
| 2022-08-02 | 10.02 | $10.03 | 8838 |
| 2022-08-01 | 10.01 | $10.02 | 9 |
| 2022-07-29 | 10.01 | $10.02 | 1705 |
| 2022-07-28 | 10.01 | $10.02 | 20 |
| 2022-07-27 | 10.01 | $10.02 | 50 |
| 2022-07-26 | 10.01 | $10.02 | — |
| 2022-07-25 | 10.01 | $10.02 | — |
| 2022-07-22 | 10.01 | $10.02 | 939 |
| 2022-07-21 | 10.01 | $10.02 | 23900 |
| 2022-07-20 | 10.01 | $10.01 | 57800 |
| 2022-07-19 | 10.01 | $10.04 | 15 |
| 2022-07-18 | 10.01 | $10.04 | 166 |
| 2022-07-15 | 10.01 | $10.04 | 3851 |
| 2022-07-14 | 10.00 | $10.00 | 321 |
| 2022-07-13 | 10.00 | $10.00 | 283 |
| 2022-07-12 | 10.00 | $10.01 | — |
| 2022-07-11 | 10.00 | $10.01 | 68151 |
| 2022-07-08 | 10.00 | $10.01 | 55492 |
| 2022-07-07 | 10.00 | $9.98 | — |
| 2022-07-06 | 10.00 | $9.98 | 389 |
| 2022-07-05 | 10.00 | $9.98 | 8 |
| 2022-07-01 | 10.00 | $9.98 | 405 |
| 2022-06-30 | 10.00 | $10.02 | 1170 |
| 2022-06-29 | 10.00 | $10.02 | 2 |
| 2022-06-28 | 10.00 | $10.02 | — |
| 2022-06-27 | 9.99 | $10.02 | 1091 |
| 2022-06-24 | 9.99 | $10.02 | 3210 |
| 2022-06-23 | 9.99 | $10.00 | 51 |
| 2022-06-22 | 9.99 | $10.00 | 2183 |
| 2022-06-21 | 9.98 | $10.02 | 2250 |
| 2022-06-17 | 9.98 | $10.02 | 3110 |
| 2022-06-16 | 9.98 | $10.01 | 174 |
| 2022-06-15 | 9.97 | $9.98 | 175610 |
| 2022-06-14 | 9.97 | $9.98 | 500037 |
| 2022-06-13 | 9.97 | $9.98 | 5 |
| 2022-06-10 | 9.97 | $9.98 | 290987 |
| 2022-06-09 | 9.97 | $9.98 | 109900 |
| 2022-06-08 | 9.97 | $9.98 | 19057 |
| 2022-06-07 | 9.97 | $10.01 | 47 |
| 2022-06-06 | 9.97 | $10.01 | 162 |
| 2022-06-03 | 9.97 | $9.98 | 49660 |
| 2022-06-02 | 9.97 | $9.97 | — |
| 2022-06-01 | 9.97 | $9.97 | 100143 |
| 2022-05-31 | 9.98 | $10.00 | 501 |
| 2022-05-27 | 9.97 | $9.96 | — |
| 2022-05-26 | 9.98 | $9.96 | 5015 |
| 2022-05-25 | 9.98 | $9.96 | 1088 |
| 2022-05-24 | 9.98 | $9.96 | 51300 |
| 2022-05-23 | 9.98 | $9.96 | 2 |
| 2022-05-20 | 9.98 | $9.96 | — |
| 2022-05-19 | 9.98 | $9.96 | 6 |
| 2022-05-18 | 9.98 | $9.96 | 15 |
| 2022-05-17 | 9.99 | $9.96 | 7 |
| 2022-05-16 | 9.99 | $9.96 | 3925 |
| 2022-05-13 | 9.99 | $9.96 | 5065 |
| 2022-05-12 | 9.99 | $9.97 | 113 |
| 2022-05-11 | 9.99 | $9.99 | 82 |
| 2022-05-10 | 9.99 | $9.99 | — |
| 2022-05-09 | 9.99 | $9.99 | 106 |
| 2022-05-06 | 9.99 | $10.00 | 359 |
| 2022-05-05 | 9.99 | $10.00 | 3232 |
| 2022-05-04 | 9.98 | $10.01 | 109801 |
| 2022-05-03 | 9.98 | $9.99 | 2560 |
| 2022-05-02 | 9.98 | $9.98 | — |
| 2022-04-29 | 9.98 | $9.98 | 250567 |
| 2022-04-28 | 9.98 | $9.98 | 335 |
| 2022-04-27 | 9.98 | $9.99 | 105 |
| 2022-04-26 | 9.98 | $9.98 | 6 |
| 2022-04-25 | 9.98 | $9.98 | 300837 |
| 2022-04-22 | 9.97 | $10.00 | — |
| 2022-04-21 | 9.97 | $10.00 | 90 |
| 2022-04-20 | 9.97 | $10.00 | — |
| 2022-04-19 | 9.97 | $10.00 | 68 |
| 2022-04-18 | 9.96 | $10.00 | 386038 |
| 2022-04-14 | 9.96 | $10.01 | 742 |
| 2022-04-13 | 9.96 | $10.02 | 572 |
| 2022-04-12 | 9.95 | $9.96 | 201 |
| 2022-04-11 | 9.95 | $9.95 | 200 |
| 2022-04-08 | 9.95 | $9.95 | — |
| 2022-04-07 | 9.95 | $9.95 | 2 |
| 2022-04-06 | 9.95 | $9.95 | 12 |
| 2022-04-05 | 9.95 | $9.95 | — |
| 2022-04-04 | 9.94 | $9.95 | 1022 |
| 2022-04-01 | 9.94 | $9.97 | 25 |
| 2022-03-31 | 9.94 | $9.97 | 165316 |
| 2022-03-30 | 9.94 | $9.97 | 59876 |
| 2022-03-29 | 9.94 | $9.96 | 2 |
| 2022-03-28 | 9.94 | $9.96 | 1033 |
| 2022-03-25 | 9.93 | $9.96 | 8834 |
| 2022-03-24 | 9.93 | $9.96 | 422 |
| 2022-03-23 | 9.93 | $9.95 | 558 |
| 2022-03-22 | 9.93 | $9.95 | 61261 |
| 2022-03-21 | 9.92 | $9.94 | 73566 |
| 2022-03-18 | 9.92 | $9.94 | 13989 |
| 2022-03-17 | 9.92 | $9.94 | 9511 |
| 2022-03-16 | 9.92 | $9.92 | 4442 |
| 2022-03-15 | 9.92 | $9.93 | 3638 |
| 2022-03-14 | 9.92 | $9.92 | — |
| 2022-03-11 | 9.91 | $9.92 | — |
| 2022-03-10 | 9.91 | $9.92 | 2 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
11.75
2024-10-10
Close Price
$11.40
Vol: 3147
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.91
Average
11.53
Maximum
20.08
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-10-10 | 11.75 | $11.40 | 3147 |
| 2024-10-09 | 11.79 | $11.40 | 3300 |
| 2024-10-08 | 11.83 | $11.48 | 3600 |
| 2024-10-07 | 11.87 | $11.35 | 400 |
| 2024-10-04 | 11.92 | $11.35 | 600 |
| 2024-10-03 | 11.98 | $11.30 | 1806 |
| 2024-10-02 | 12.05 | $11.25 | 600 |
| 2024-10-01 | 12.14 | $11.35 | 3447 |
| 2024-09-30 | 12.22 | $11.17 | 5800 |
| 2024-09-27 | 12.33 | $11.16 | 5400 |
| 2024-09-26 | 12.45 | $11.79 | 5500 |
| 2024-09-25 | 12.52 | $11.75 | 6000 |
| 2024-09-24 | 12.60 | $12.01 | 1400 |
| 2024-09-23 | 12.66 | $12.50 | — |
| 2024-09-20 | 12.68 | $12.50 | 1423 |
| 2024-09-19 | 12.70 | $12.01 | 1600 |
| 2024-09-18 | 12.77 | $12.46 | 240 |
| 2024-09-17 | 12.81 | $12.55 | 600 |
| 2024-09-16 | 12.83 | $12.28 | 1600 |
| 2024-09-13 | 12.89 | $12.52 | 7353 |
| 2024-09-12 | 12.93 | $12.20 | 1700 |
| 2024-09-11 | 13.01 | $12.11 | 3434 |
| 2024-09-10 | 13.10 | $12.41 | 3144 |
| 2024-09-09 | 13.18 | $12.86 | 700 |
| 2024-09-06 | 13.21 | $12.47 | 1700 |
| 2024-09-05 | 13.29 | $12.50 | 1402 |
| 2024-09-04 | 13.37 | $12.89 | 5417 |
| 2024-09-03 | 13.42 | $12.50 | 1720 |
| 2024-08-30 | 13.52 | $12.25 | 2500 |
| 2024-08-29 | 13.65 | $12.01 | 10232 |
| 2024-08-28 | 13.82 | $12.50 | 21600 |
| 2024-08-27 | 13.96 | $13.10 | 12100 |
| 2024-08-26 | 14.05 | $13.28 | 25500 |
| 2024-08-23 | 14.13 | $12.85 | 26800 |
| 2024-08-22 | 14.27 | $12.21 | 1946 |
| 2024-08-21 | 14.49 | $12.52 | 400 |
| 2024-08-20 | 14.69 | $12.52 | 8300 |
| 2024-08-19 | 14.92 | $12.30 | 7956 |
| 2024-08-16 | 15.20 | $12.63 | 19830 |
| 2024-08-15 | 15.47 | $15.00 | 14319 |
| 2024-08-14 | 15.52 | $15.77 | 11327 |
| 2024-08-13 | 15.49 | $15.25 | 23000 |
| 2024-08-12 | 15.52 | $14.98 | 41414 |
| 2024-08-09 | 15.57 | $13.63 | 8200 |
| 2024-08-08 | 15.78 | $14.15 | 4213 |
| 2024-08-07 | 15.95 | $14.45 | 22700 |
| 2024-08-06 | 16.11 | $14.37 | 22900 |
| 2024-08-05 | 16.29 | $14.22 | 18306 |
| 2024-08-02 | 16.51 | $13.80 | 28300 |
| 2024-08-01 | 16.79 | $14.50 | 7795 |
| 2024-07-31 | 17.03 | $14.80 | 28100 |
| 2024-07-30 | 17.27 | $16.22 | 31100 |
| 2024-07-29 | 17.38 | $15.81 | 8800 |
| 2024-07-26 | 17.54 | $16.19 | 28754 |
| 2024-07-25 | 17.68 | $15.64 | 8400 |
| 2024-07-24 | 17.90 | $16.21 | 37828 |
| 2024-07-23 | 18.08 | $18.00 | 45800 |
| 2024-07-22 | 18.08 | $18.58 | 47125 |
| 2024-07-19 | 18.03 | $19.66 | 28615 |
| 2024-07-18 | 17.86 | $20.40 | 43588 |
| 2024-07-17 | 17.59 | $18.50 | 10897 |
| 2024-07-16 | 17.50 | $18.17 | 16370 |
| 2024-07-15 | 17.43 | $17.35 | 38607 |
| 2024-07-12 | 17.44 | $17.45 | 33479 |
| 2024-07-11 | 17.43 | $16.87 | 13460 |
| 2024-07-10 | 17.49 | $16.83 | 12662 |
| 2024-07-09 | 17.56 | $16.65 | 31013 |
| 2024-07-08 | 17.66 | $16.67 | 24560 |
| 2024-07-05 | 17.76 | $17.03 | 5392 |
| 2024-07-03 | 17.84 | $16.60 | 37747 |
| 2024-07-02 | 17.97 | $16.00 | 4150 |
| 2024-07-01 | 18.18 | $16.10 | 22191 |
| 2024-06-28 | 18.40 | $16.00 | 31884 |
| 2024-06-27 | 18.65 | $16.76 | 23012 |
| 2024-06-26 | 18.85 | $16.90 | 24841 |
| 2024-06-25 | 19.06 | $17.50 | 45806 |
| 2024-06-24 | 19.22 | $19.70 | 64056 |
| 2024-06-21 | 19.17 | $16.58 | 41837 |
| 2024-06-20 | 19.44 | $16.46 | 52189 |
| 2024-06-18 | 19.75 | $17.31 | 30052 |
| 2024-06-17 | 20.01 | $19.35 | 18684 |
| 2024-06-14 | 20.08 | $21.01 | 13217 |
| 2024-06-13 | 19.98 | $21.10 | 20155 |
| 2024-06-12 | 19.87 | $23.08 | 38040 |
| 2024-06-11 | 19.53 | $23.79 | 73997 |
| 2024-06-10 | 19.08 | $20.53 | 36068 |
| 2024-06-07 | 18.93 | $22.40 | 40016 |
| 2024-06-06 | 18.56 | $23.57 | 99399 |
| 2024-06-05 | 18.03 | $21.90 | 54739 |
| 2024-06-04 | 17.63 | $25.00 | 194166 |
| 2024-06-03 | 16.85 | $21.89 | 135288 |
| 2024-05-31 | 16.32 | $45.00 | 329365 |
| 2024-05-23 | 13.30 | $13.50 | 1049 |
| 2024-05-22 | 13.28 | $13.05 | 811 |
| 2024-05-21 | 13.30 | $13.36 | 1361 |
| 2024-05-16 | 13.30 | $14.00 | 2620 |
| 2024-05-15 | 13.22 | $13.98 | 2552 |
| 2024-05-14 | 13.14 | $13.40 | 382 |
| 2024-05-09 | 13.12 | $12.90 | 724 |
| 2024-05-06 | 13.14 | $12.84 | 236 |
| 2024-04-25 | 13.17 | $12.89 | 201 |
| 2024-04-17 | 13.20 | $12.69 | 802 |
| 2024-04-15 | 13.25 | $13.11 | 861 |
| 2024-04-04 | 13.27 | $13.00 | 1002 |
| 2024-04-03 | 13.30 | $13.58 | 868 |
| 2024-04-02 | 13.27 | $13.68 | 312 |
| 2024-04-01 | 13.22 | $13.68 | 451 |
| 2024-03-28 | 13.18 | $12.88 | 215 |
| 2024-03-27 | 13.21 | $12.95 | 362 |
| 2024-03-26 | 13.23 | $12.96 | 317 |
| 2024-03-25 | 13.26 | $13.46 | 1796 |
| 2024-03-22 | 13.24 | $13.98 | 869 |
| 2024-03-21 | 13.16 | $13.98 | 229 |
| 2024-03-20 | 13.08 | $13.97 | 302 |
| 2024-03-19 | 12.98 | $13.92 | 1594 |
| 2024-03-18 | 12.89 | $13.99 | 2164 |
| 2024-03-15 | 12.77 | $13.71 | 3555 |
| 2024-03-14 | 12.67 | $13.07 | 833 |
| 2024-03-13 | 12.63 | $12.78 | 921 |
| 2024-03-12 | 12.61 | $13.47 | 848 |
| 2024-03-11 | 12.52 | $13.42 | 1203 |
| 2024-03-08 | 12.43 | $13.43 | 1842 |
| 2024-03-07 | 12.32 | $13.29 | 5343 |
| 2024-03-06 | 12.22 | $12.89 | 2596 |
| 2024-03-05 | 12.15 | $13.47 | 7560 |
| 2024-03-04 | 12.01 | $12.90 | 4003 |
| 2024-02-29 | 11.92 | $13.20 | 5508 |
| 2024-02-28 | 11.78 | $12.68 | 9541 |
| 2024-02-27 | 11.69 | $11.71 | 2876 |
| 2024-02-26 | 11.68 | $11.55 | 3190 |
| 2024-02-23 | 11.70 | $12.50 | 1818 |
| 2024-02-22 | 11.61 | $12.20 | 2398 |
| 2024-02-21 | 11.55 | $11.70 | 913 |
| 2024-02-20 | 11.54 | $11.99 | 2611 |
| 2024-02-16 | 11.49 | $11.64 | — |
| 2024-02-15 | 11.47 | $11.64 | — |
| 2024-02-14 | 11.46 | $11.64 | 211 |
| 2024-02-13 | 11.44 | $11.47 | 1511 |
| 2024-02-12 | 11.43 | $11.32 | 1120 |
| 2024-02-09 | 11.44 | $11.32 | 29813 |
| 2024-02-08 | 11.46 | $11.56 | 2753 |
| 2024-02-07 | 11.45 | $11.55 | 14374 |
| 2024-02-06 | 11.44 | $11.57 | — |
| 2024-02-05 | 11.42 | $11.57 | 12303 |
| 2024-02-02 | 11.41 | $11.61 | 696 |
| 2024-02-01 | 11.38 | $11.62 | — |
| 2024-01-31 | 11.36 | $11.62 | — |
| 2024-01-30 | 11.33 | $11.62 | 355 |
| 2024-01-29 | 11.30 | $11.62 | 12788 |
| 2024-01-26 | 11.27 | $11.59 | 2430 |
| 2024-01-25 | 11.23 | $11.33 | 4100 |
| 2024-01-24 | 11.22 | $11.33 | 2584 |
| 2024-01-23 | 11.21 | $11.34 | 1024 |
| 2024-01-22 | 11.20 | $11.32 | — |
| 2024-01-19 | 11.19 | $11.32 | 6422 |
| 2024-01-18 | 11.17 | $11.20 | 8409 |
| 2024-01-17 | 11.17 | $11.21 | 6339 |
| 2024-01-16 | 11.17 | $11.23 | 11992 |
| 2024-01-12 | 11.16 | $11.11 | — |
| 2024-01-11 | 11.16 | $11.11 | — |
| 2024-01-10 | 11.17 | $11.11 | 30189 |
| 2024-01-09 | 11.18 | $11.11 | 314 |
| 2024-01-08 | 11.18 | $11.02 | — |
| 2024-01-05 | 11.20 | $11.02 | — |
| 2024-01-04 | 11.22 | $11.02 | 276 |
| 2024-01-03 | 11.24 | $11.11 | 649 |
| 2024-01-02 | 11.25 | $11.12 | — |
| 2023-12-29 | 11.27 | $11.12 | 603 |
| 2023-12-28 | 11.28 | $11.12 | 2883 |
| 2023-12-27 | 11.30 | $11.10 | — |
| 2023-12-26 | 11.32 | $11.10 | — |
| 2023-12-22 | 11.34 | $11.10 | 949 |
| 2023-12-21 | 11.37 | $11.19 | 2068 |
| 2023-12-20 | 11.39 | $11.30 | 644 |
| 2023-12-19 | 11.40 | $11.30 | — |
| 2023-12-18 | 11.41 | $11.30 | — |
| 2023-12-15 | 11.42 | $11.30 | 913 |
| 2023-12-14 | 11.43 | $11.25 | 340 |
| 2023-12-13 | 11.45 | $11.25 | 1605 |
| 2023-12-12 | 11.47 | $11.25 | 1491 |
| 2023-12-11 | 11.49 | $11.25 | 311 |
| 2023-12-08 | 11.52 | $11.28 | 1719 |
| 2023-12-07 | 11.54 | $11.25 | 179 |
| 2023-12-06 | 11.58 | $11.33 | — |
| 2023-12-05 | 11.60 | $11.33 | — |
| 2023-12-04 | 11.63 | $11.33 | 3384 |
| 2023-12-01 | 11.66 | $11.36 | 8303 |
| 2023-11-30 | 11.69 | $11.42 | 2103 |
| 2023-11-29 | 11.72 | $11.55 | — |
| 2023-11-28 | 11.74 | $11.55 | — |
| 2023-11-27 | 11.76 | $11.55 | — |
| 2023-11-24 | 11.78 | $11.55 | 1299 |
| 2023-11-22 | 11.81 | $11.49 | 3145 |
| 2023-11-21 | 11.84 | $11.49 | 1887 |
| 2023-11-20 | 11.88 | $11.49 | 535 |
| 2023-11-17 | 11.92 | $11.51 | 1232 |
| 2023-11-16 | 11.96 | $11.55 | 5029 |
| 2023-11-15 | 12.00 | $11.63 | 8259 |
| 2023-11-14 | 12.04 | $11.41 | 15348 |
| 2023-11-13 | 12.11 | $11.90 | 5293 |
| 2023-11-10 | 12.13 | $12.10 | 8127 |
| 2023-11-09 | 12.13 | $12.03 | 11445 |
| 2023-11-08 | 12.14 | $12.10 | 10001 |
| 2023-11-07 | 12.15 | $12.13 | 7777 |
| 2023-11-06 | 12.15 | $12.28 | 7483 |
| 2023-11-03 | 12.14 | $12.16 | 9559 |
| 2023-11-02 | 12.13 | $12.30 | 12659 |
| 2023-11-01 | 12.12 | $12.25 | 16984 |
| 2023-10-31 | 12.10 | $12.23 | — |
| 2023-10-30 | 12.09 | $12.23 | 275 |
| 2023-10-27 | 12.07 | $12.10 | — |
| 2023-10-26 | 12.07 | $12.10 | 1020 |
| 2023-10-25 | 12.07 | $12.24 | 2195 |
| 2023-10-24 | 12.05 | $12.00 | 903 |
| 2023-10-23 | 12.05 | $11.98 | 704 |
| 2023-10-20 | 12.06 | $12.10 | — |
| 2023-10-19 | 12.06 | $12.10 | 334 |
| 2023-10-18 | 12.05 | $12.09 | 2425 |
| 2023-10-17 | 12.05 | $12.16 | 815 |
| 2023-10-16 | 12.04 | $12.39 | — |
| 2023-10-13 | 12.00 | $12.39 | — |
| 2023-10-12 | 11.96 | $12.39 | — |
| 2023-10-11 | 11.91 | $12.39 | 2785 |
| 2023-10-10 | 11.86 | $12.26 | 1964 |
| 2023-10-09 | 11.82 | $12.37 | 2282 |
| 2023-10-06 | 11.76 | $12.38 | 5242 |
| 2023-10-05 | 11.70 | $12.11 | 7643 |
| 2023-10-04 | 11.66 | $12.06 | 16163 |
| 2023-10-03 | 11.61 | $11.55 | 8221 |
| 2023-10-02 | 11.62 | $11.53 | 1590 |
| 2023-09-29 | 11.63 | $11.77 | 1172 |
| 2023-09-28 | 11.62 | $11.75 | — |
| 2023-09-27 | 11.60 | $11.75 | 119 |
| 2023-09-26 | 11.59 | $11.74 | — |
| 2023-09-25 | 11.57 | $11.74 | 1895 |
| 2023-09-22 | 11.55 | $11.61 | 8168 |
| 2023-09-21 | 11.55 | $11.64 | 2294 |
| 2023-09-20 | 11.54 | $11.58 | 24325 |
| 2023-09-19 | 11.53 | $11.51 | 6670 |
| 2023-09-18 | 11.54 | $11.53 | 35703 |
| 2023-09-15 | 11.54 | $11.48 | 6422 |
| 2023-09-14 | 11.54 | $11.42 | 12562 |
| 2023-09-13 | 11.55 | $11.52 | 15826 |
| 2023-09-12 | 11.56 | $11.69 | 212 |
| 2023-09-11 | 11.54 | $11.70 | 1010 |
| 2023-09-08 | 11.53 | $11.69 | 1903 |
| 2023-09-07 | 11.51 | $11.55 | 52839 |
| 2023-09-06 | 11.51 | $11.66 | 11175 |
| 2023-09-05 | 11.49 | $11.79 | 8566 |
| 2023-09-01 | 11.46 | $11.57 | 82668 |
| 2023-08-31 | 11.45 | $11.55 | 42034 |
| 2023-08-30 | 11.44 | $11.40 | 7788 |
| 2023-08-29 | 11.44 | $11.37 | 20150 |
| 2023-08-28 | 11.45 | $11.40 | 10007 |
| 2023-08-25 | 11.45 | $11.49 | 47385 |
| 2023-08-24 | 11.45 | $11.42 | 11382 |
| 2023-08-23 | 11.45 | $11.40 | 12247 |
| 2023-08-22 | 11.46 | $11.42 | 23245 |
| 2023-08-21 | 11.46 | $11.40 | 8578 |
| 2023-08-18 | 11.47 | $11.43 | 16604 |
| 2023-08-17 | 11.47 | $11.47 | 16931 |
| 2023-08-16 | 11.47 | $11.50 | 6293 |
| 2023-08-15 | 11.47 | $11.50 | 12585 |
| 2023-08-14 | 11.47 | $11.50 | 1900 |
| 2023-08-11 | 11.47 | $11.40 | 4564 |
| 2023-08-10 | 11.47 | $11.56 | 32484 |
| 2023-08-09 | 11.46 | $11.55 | 11974 |
| 2023-08-08 | 11.45 | $11.55 | 49798 |
| 2023-08-07 | 11.44 | $11.65 | 11704 |
| 2023-08-04 | 11.42 | $11.45 | 3759 |
| 2023-08-03 | 11.42 | $11.45 | 14099 |
| 2023-08-02 | 11.42 | $11.80 | 95620 |
| 2023-08-01 | 11.38 | $11.32 | 38952 |
| 2023-07-31 | 11.38 | $11.50 | 47900 |
| 2023-07-28 | 11.37 | $12.03 | 229066 |
| 2023-07-27 | 11.30 | $11.52 | 11798 |
| 2023-07-26 | 11.28 | $11.75 | 27744 |
| 2023-07-25 | 11.23 | $11.72 | 329708 |
| 2023-07-24 | 11.17 | $12.60 | 489788 |
| 2023-07-21 | 11.02 | $11.10 | 82247 |
| 2023-07-20 | 11.02 | $11.06 | 4093 |
| 2023-07-19 | 11.01 | $11.00 | 4779 |
| 2023-07-18 | 11.01 | $11.25 | 18056 |
| 2023-07-17 | 10.99 | $11.22 | 45985 |
| 2023-07-14 | 10.96 | $11.02 | 32196 |
| 2023-07-13 | 10.96 | $11.38 | 289886 |
| 2023-07-12 | 10.91 | $10.90 | 16300 |
| 2023-07-11 | 10.91 | $10.90 | 17594 |
| 2023-07-10 | 10.92 | $10.85 | 9039 |
| 2023-07-07 | 10.92 | $10.89 | 3815 |
| 2023-07-06 | 10.93 | $10.97 | 41609 |
| 2023-07-05 | 10.92 | $10.98 | 21490 |
| 2023-07-03 | 10.92 | $10.89 | 19474 |
| 2023-06-30 | 10.92 | $10.92 | 20100 |
| 2023-06-29 | 10.92 | $10.91 | 35945 |
| 2023-06-28 | 10.92 | $11.55 | 40604 |
| 2023-06-27 | 10.85 | $11.25 | 66336 |
| 2023-06-26 | 10.81 | $11.29 | 57600 |
| 2023-06-23 | 10.76 | $10.98 | 112270 |
| 2023-06-22 | 10.74 | $11.32 | 353625 |
| 2023-06-21 | 10.67 | $10.64 | 166177 |
| 2023-06-20 | 10.68 | $10.75 | 67627 |
| 2023-06-16 | 10.67 | $11.02 | 1.5M |
| 2023-06-15 | 10.63 | $10.90 | 40726 |
| 2023-06-14 | 10.61 | $10.85 | 26435 |
| 2023-06-13 | 10.58 | $10.85 | 52847 |
| 2023-06-12 | 10.55 | $10.59 | — |
| 2023-06-09 | 10.55 | $10.59 | 677171 |
| 2023-06-08 | 10.54 | $10.57 | 50356 |
| 2023-06-07 | 10.54 | $10.58 | 124027 |
| 2023-06-06 | 10.54 | $10.81 | 456 |
| 2023-06-05 | 10.51 | $10.59 | 268424 |
| 2023-06-02 | 10.50 | $10.55 | 157620 |
| 2023-06-01 | 10.49 | $10.42 | 2903 |
| 2023-05-31 | 10.50 | $10.42 | 18968 |
| 2023-05-30 | 10.51 | $10.45 | 4983 |
| 2023-05-26 | 10.52 | $10.45 | 1209 |
| 2023-05-25 | 10.52 | $10.47 | 32048 |
| 2023-05-24 | 10.53 | $10.51 | 538376 |
| 2023-05-23 | 10.53 | $10.55 | — |
| 2023-05-22 | 10.53 | $10.55 | — |
| 2023-05-19 | 10.52 | $10.55 | — |
| 2023-05-18 | 10.52 | $10.55 | 512717 |
| 2023-05-17 | 10.52 | $10.55 | 5660 |
| 2023-05-16 | 10.52 | $10.53 | 8116 |
| 2023-05-15 | 10.51 | $10.54 | 9391 |
| 2023-05-12 | 10.51 | $10.54 | — |
| 2023-05-11 | 10.51 | $10.54 | — |
| 2023-05-10 | 10.51 | $10.54 | — |
| 2023-05-09 | 10.50 | $10.54 | 7922 |
| 2023-05-08 | 10.50 | $10.54 | — |
| 2023-05-05 | 10.49 | $10.54 | 624 |
| 2023-05-04 | 10.49 | $10.50 | — |
| 2023-05-03 | 10.49 | $10.50 | 8104 |
| 2023-05-02 | 10.49 | $10.50 | 6087 |
| 2023-05-01 | 10.48 | $10.50 | — |
| 2023-04-28 | 10.48 | $10.50 | 1159 |
| 2023-04-27 | 10.48 | $10.50 | 984 |
| 2023-04-26 | 10.48 | $10.50 | 105 |
| 2023-04-25 | 10.48 | $10.50 | 196676 |
| 2023-04-24 | 10.47 | $10.49 | 25003 |
| 2023-04-21 | 10.47 | $10.49 | 26002 |
| 2023-04-20 | 10.47 | $10.49 | 68154 |
| 2023-04-19 | 10.47 | $10.48 | — |
| 2023-04-18 | 10.47 | $10.48 | 47538 |
| 2023-04-17 | 10.47 | $10.51 | — |
| 2023-04-14 | 10.46 | $10.51 | 10886 |
| 2023-04-13 | 10.46 | $10.48 | 752607 |
| 2023-04-12 | 10.45 | $10.48 | — |
| 2023-04-11 | 10.45 | $10.48 | 396 |
| 2023-04-10 | 10.45 | $10.48 | 320 |
| 2023-04-06 | 10.44 | $10.49 | — |
| 2023-04-05 | 10.44 | $10.49 | 225 |
| 2023-04-04 | 10.43 | $10.47 | — |
| 2023-04-03 | 10.43 | $10.47 | — |
| 2023-03-31 | 10.43 | $10.47 | — |
| 2023-03-30 | 10.42 | $10.47 | — |
| 2023-03-29 | 10.42 | $10.47 | 17902 |
| 2023-03-28 | 10.41 | $10.43 | — |
| 2023-03-27 | 10.41 | $10.43 | — |
| 2023-03-24 | 10.41 | $10.43 | — |
| 2023-03-23 | 10.41 | $10.43 | — |
| 2023-03-22 | 10.40 | $10.43 | — |
| 2023-03-21 | 10.40 | $10.43 | 246 |
| 2023-03-20 | 10.40 | $10.41 | — |
| 2023-03-17 | 10.40 | $10.41 | — |
| 2023-03-16 | 10.39 | $10.41 | — |
| 2023-03-15 | 10.39 | $10.41 | — |
| 2023-03-14 | 10.39 | $10.41 | — |
| 2023-03-13 | 10.39 | $10.41 | 500 |
| 2023-03-10 | 10.39 | $10.42 | 79 |
| 2023-03-09 | 10.38 | $10.42 | 114 |
| 2023-03-08 | 10.38 | $10.42 | 100 |
| 2023-03-07 | 10.37 | $10.42 | 100 |
| 2023-03-06 | 10.37 | $10.42 | 37046 |
| 2023-03-03 | 10.36 | $10.40 | 750 |
| 2023-03-02 | 10.36 | $10.40 | 159 |
| 2023-03-01 | 10.36 | $10.40 | 90 |
| 2023-02-28 | 10.35 | $10.40 | 60 |
| 2023-02-27 | 10.35 | $10.40 | 164 |
| 2023-02-24 | 10.34 | $10.36 | 60 |
| 2023-02-17 | 10.34 | $10.36 | 73 |
| 2023-02-16 | 10.34 | $10.36 | 132 |
| 2023-02-15 | 10.33 | $10.36 | 39588 |
| 2023-02-14 | 10.33 | $10.35 | 225 |
| 2023-02-13 | 10.33 | $10.34 | 33 |
| 2023-02-10 | 10.33 | $10.34 | 2911 |
| 2023-02-09 | 10.33 | $10.36 | 231 |
| 2023-02-08 | 10.32 | $10.35 | 115 |
| 2023-02-07 | 10.32 | $10.35 | 221 |
| 2023-02-06 | 10.32 | $10.34 | 1 |
| 2023-02-03 | 10.32 | $10.34 | 9 |
| 2023-02-02 | 10.31 | $10.34 | 67 |
| 2023-02-01 | 10.31 | $10.34 | 134 |
| 2023-01-31 | 10.31 | $10.34 | 22558 |
| 2023-01-30 | 10.31 | $10.35 | 191 |
| 2023-01-27 | 10.30 | $10.34 | 140007 |
| 2023-01-26 | 10.30 | $10.34 | 332 |
| 2023-01-25 | 10.29 | $10.35 | 95613 |
| 2023-01-24 | 10.29 | $10.33 | 93914 |
| 2023-01-23 | 10.28 | $10.33 | 25954 |
| 2023-01-20 | 10.28 | $10.31 | 556 |
| 2023-01-19 | 10.27 | $10.31 | 250001 |
| 2023-01-18 | 10.27 | $10.35 | 104 |
| 2023-01-17 | 10.26 | $10.35 | 30135 |
| 2023-01-13 | 10.25 | $10.30 | 67 |
| 2023-01-12 | 10.25 | $10.30 | 80 |
| 2023-01-11 | 10.24 | $10.30 | 49 |
| 2023-01-10 | 10.24 | $10.30 | 9041 |
| 2023-01-09 | 10.23 | $10.29 | 2936 |
| 2023-01-06 | 10.22 | $10.29 | 355705 |
| 2023-01-05 | 10.22 | $10.28 | 200 |
| 2023-01-04 | 10.21 | $10.29 | 5652 |
| 2023-01-03 | 10.20 | $10.27 | 50013 |
| 2022-12-30 | 10.19 | $10.25 | 5 |
| 2022-12-29 | 10.19 | $10.25 | 2515 |
| 2022-12-28 | 10.18 | $10.24 | 1103 |
| 2022-12-27 | 10.17 | $10.23 | 54023 |
| 2022-12-23 | 10.17 | $10.20 | 13605 |
| 2022-12-22 | 10.17 | $10.17 | 2010 |
| 2022-12-21 | 10.17 | $10.17 | 513 |
| 2022-12-20 | 10.16 | $10.16 | 205 |
| 2022-12-19 | 10.17 | $10.16 | 14 |
| 2022-12-16 | 10.17 | $10.16 | 4 |
| 2022-12-15 | 10.17 | $10.16 | 504 |
| 2022-12-14 | 10.17 | $10.16 | 1042 |
| 2022-12-13 | 10.17 | $10.20 | 49 |
| 2022-12-12 | 10.16 | $10.20 | 30 |
| 2022-12-09 | 10.16 | $10.20 | 10 |
| 2022-12-08 | 10.16 | $10.20 | 7729 |
| 2022-12-07 | 10.15 | $10.20 | 298 |
| 2022-12-06 | 10.15 | $10.18 | 5897 |
| 2022-12-05 | 10.14 | $10.15 | 5245 |
| 2022-12-02 | 10.14 | $10.12 | — |
| 2022-12-01 | 10.15 | $10.12 | 7340 |
| 2022-11-30 | 10.15 | $10.17 | 5 |
| 2022-11-29 | 10.15 | $10.17 | — |
| 2022-11-28 | 10.14 | $10.17 | 20 |
| 2022-11-25 | 10.14 | $10.17 | 8 |
| 2022-11-23 | 10.14 | $10.17 | 86 |
| 2022-11-22 | 10.13 | $10.17 | 53 |
| 2022-11-21 | 10.13 | $10.17 | 39 |
| 2022-11-18 | 10.12 | $10.17 | — |
| 2022-11-17 | 10.12 | $10.17 | 42 |
| 2022-11-16 | 10.11 | $10.17 | 225 |
| 2022-11-15 | 10.11 | $10.12 | 57 |
| 2022-11-14 | 10.11 | $10.12 | 8551 |
| 2022-11-11 | 10.11 | $10.11 | 2 |
| 2022-11-10 | 10.11 | $10.11 | 510 |
| 2022-11-09 | 10.11 | $10.11 | 3669 |
| 2022-11-08 | 10.11 | $10.11 | 397 |
| 2022-11-07 | 10.11 | $10.11 | 948 |
| 2022-11-04 | 10.10 | $10.12 | 3 |
| 2022-11-03 | 10.10 | $10.12 | 2665 |
| 2022-11-02 | 10.10 | $10.11 | 304 |
| 2022-11-01 | 10.10 | $10.11 | — |
| 2022-10-31 | 10.10 | $10.11 | — |
| 2022-10-28 | 10.10 | $10.11 | 8976 |
| 2022-10-27 | 10.10 | $10.10 | 97 |
| 2022-10-26 | 10.10 | $10.10 | 17 |
| 2022-10-25 | 10.10 | $10.10 | 137247 |
| 2022-10-24 | 10.10 | $10.12 | 18249 |
| 2022-10-21 | 10.09 | $10.09 | 61596 |
| 2022-10-20 | 10.09 | $10.11 | 1 |
| 2022-10-19 | 10.09 | $10.11 | 104 |
| 2022-10-18 | 10.09 | $10.10 | 2100 |
| 2022-10-17 | 10.09 | $10.09 | 12 |
| 2022-10-14 | 10.09 | $10.09 | — |
| 2022-10-13 | 10.09 | $10.09 | 2000 |
| 2022-10-12 | 10.09 | $10.10 | 14 |
| 2022-10-11 | 10.09 | $10.10 | 432149 |
| 2022-10-10 | 10.09 | $10.12 | — |
| 2022-10-07 | 10.08 | $10.12 | 1 |
| 2022-10-06 | 10.08 | $10.12 | 101 |
| 2022-10-05 | 10.08 | $10.12 | 75 |
| 2022-10-04 | 10.07 | $10.12 | 227 |
| 2022-10-03 | 10.07 | $10.10 | 152 |
| 2022-09-30 | 10.06 | $10.08 | 21809 |
| 2022-09-29 | 10.06 | $10.08 | 1022 |
| 2022-09-28 | 10.06 | $10.07 | 3608 |
| 2022-09-27 | 10.06 | $10.09 | 455 |
| 2022-09-26 | 10.05 | $10.06 | 114 |
| 2022-09-23 | 10.05 | $10.05 | 23 |
| 2022-09-22 | 10.05 | $10.05 | 104 |
| 2022-09-21 | 10.05 | $10.05 | 2242 |
| 2022-09-20 | 10.05 | $10.05 | 1042 |
| 2022-09-19 | 10.05 | $10.05 | 130 |
| 2022-09-16 | 10.05 | $10.05 | 609 |
| 2022-09-15 | 10.05 | $10.07 | 58 |
| 2022-09-14 | 10.05 | $10.07 | 34710 |
| 2022-09-13 | 10.05 | $10.03 | 1121 |
| 2022-09-12 | 10.05 | $10.08 | 55 |
| 2022-09-09 | 10.05 | $10.08 | 1181 |
| 2022-09-08 | 10.05 | $10.04 | 160 |
| 2022-09-07 | 10.05 | $10.04 | 11 |
| 2022-09-06 | 10.05 | $10.04 | 130058 |
| 2022-09-02 | 10.05 | $10.10 | 874 |
| 2022-09-01 | 10.04 | $10.10 | 225 |
| 2022-08-31 | 10.04 | $10.02 | 96925 |
| 2022-08-30 | 10.04 | $10.03 | 285 |
| 2022-08-29 | 10.04 | $10.04 | 350220 |
| 2022-08-26 | 10.04 | $10.05 | — |
| 2022-08-25 | 10.04 | $10.05 | 3 |
| 2022-08-24 | 10.04 | $10.05 | 18300 |
| 2022-08-23 | 10.04 | $10.03 | 9860 |
| 2022-08-22 | 10.04 | $10.03 | 144 |
| 2022-08-19 | 10.04 | $10.03 | 152 |
| 2022-08-18 | 10.04 | $10.06 | 108 |
| 2022-08-17 | 10.04 | $10.03 | 93437 |
| 2022-08-16 | 10.04 | $10.04 | 101 |
| 2022-08-15 | 10.04 | $10.04 | 1 |
| 2022-08-12 | 10.04 | $10.04 | 1251 |
| 2022-08-11 | 10.03 | $10.07 | 156 |
| 2022-08-10 | 10.03 | $10.06 | 37192 |
| 2022-08-09 | 10.03 | $10.06 | 10 |
| 2022-08-08 | 10.02 | $10.06 | 202 |
| 2022-08-05 | 10.02 | $10.04 | 6503 |
| 2022-08-04 | 10.02 | $10.03 | 2 |
| 2022-08-03 | 10.02 | $10.03 | 1250 |
| 2022-08-02 | 10.02 | $10.03 | 8838 |
| 2022-08-01 | 10.02 | $10.02 | 9 |
| 2022-07-29 | 10.01 | $10.02 | 1705 |
| 2022-07-28 | 10.01 | $10.02 | 20 |
| 2022-07-27 | 10.01 | $10.02 | 50 |
| 2022-07-26 | 10.01 | $10.02 | — |
| 2022-07-25 | 10.01 | $10.02 | — |
| 2022-07-22 | 10.01 | $10.02 | 939 |
| 2022-07-21 | 10.01 | $10.02 | 23900 |
| 2022-07-20 | 10.01 | $10.01 | 57800 |
| 2022-07-19 | 10.01 | $10.04 | 15 |
| 2022-07-18 | 10.01 | $10.04 | 166 |
| 2022-07-15 | 10.00 | $10.04 | 3851 |
| 2022-07-14 | 10.00 | $10.00 | 321 |
| 2022-07-13 | 10.00 | $10.00 | 283 |
| 2022-07-12 | 10.00 | $10.01 | — |
| 2022-07-11 | 10.00 | $10.01 | 68151 |
| 2022-07-08 | 10.00 | $10.01 | 55492 |
| 2022-07-07 | 10.00 | $9.98 | — |
| 2022-07-06 | 10.00 | $9.98 | 389 |
| 2022-07-05 | 10.00 | $9.98 | 8 |
| 2022-07-01 | 10.00 | $9.98 | 405 |
| 2022-06-30 | 10.00 | $10.02 | 1170 |
| 2022-06-29 | 10.00 | $10.02 | 2 |
| 2022-06-28 | 10.00 | $10.02 | — |
| 2022-06-27 | 10.00 | $10.02 | 1091 |
| 2022-06-24 | 9.99 | $10.02 | 3210 |
| 2022-06-23 | 9.99 | $10.00 | 51 |
| 2022-06-22 | 9.99 | $10.00 | 2183 |
| 2022-06-21 | 9.99 | $10.02 | 2250 |
| 2022-06-17 | 9.99 | $10.02 | 3110 |
| 2022-06-16 | 9.98 | $10.01 | 174 |
| 2022-06-15 | 9.98 | $9.98 | 175610 |
| 2022-06-14 | 9.98 | $9.98 | 500037 |
| 2022-06-13 | 9.98 | $9.98 | 5 |
| 2022-06-10 | 9.98 | $9.98 | 290987 |
| 2022-06-09 | 9.98 | $9.98 | 109900 |
| 2022-06-08 | 9.98 | $9.98 | 19057 |
| 2022-06-07 | 9.98 | $10.01 | 47 |
| 2022-06-06 | 9.98 | $10.01 | 162 |
| 2022-06-03 | 9.97 | $9.98 | 49660 |
| 2022-06-02 | 9.97 | $9.97 | — |
| 2022-06-01 | 9.97 | $9.97 | 100143 |
| 2022-05-31 | 9.97 | $10.00 | 501 |
| 2022-05-27 | 9.97 | $9.96 | — |
| 2022-05-26 | 9.97 | $9.96 | 5015 |
| 2022-05-25 | 9.97 | $9.96 | 1088 |
| 2022-05-24 | 9.97 | $9.96 | 51300 |
| 2022-05-23 | 9.97 | $9.96 | 2 |
| 2022-05-20 | 9.97 | $9.96 | — |
| 2022-05-19 | 9.98 | $9.96 | 6 |
| 2022-05-18 | 9.98 | $9.96 | 15 |
| 2022-05-17 | 9.98 | $9.96 | 7 |
| 2022-05-16 | 9.98 | $9.96 | 3925 |
| 2022-05-13 | 9.98 | $9.96 | 5065 |
| 2022-05-12 | 9.99 | $9.97 | 113 |
| 2022-05-11 | 9.99 | $9.99 | 82 |
| 2022-05-10 | 9.99 | $9.99 | — |
| 2022-05-09 | 9.99 | $9.99 | 106 |
| 2022-05-06 | 9.99 | $10.00 | 359 |
| 2022-05-05 | 9.98 | $10.00 | 3232 |
| 2022-05-04 | 9.98 | $10.01 | 109801 |
| 2022-05-03 | 9.98 | $9.99 | 2560 |
| 2022-05-02 | 9.98 | $9.98 | — |
| 2022-04-29 | 9.98 | $9.98 | 250567 |
| 2022-04-28 | 9.98 | $9.98 | 335 |
| 2022-04-27 | 9.98 | $9.99 | 105 |
| 2022-04-26 | 9.98 | $9.98 | 6 |
| 2022-04-25 | 9.98 | $9.98 | 300837 |
| 2022-04-22 | 9.98 | $10.00 | — |
| 2022-04-21 | 9.97 | $10.00 | 90 |
| 2022-04-20 | 9.97 | $10.00 | — |
| 2022-04-19 | 9.97 | $10.00 | 68 |
| 2022-04-18 | 9.96 | $10.00 | 386038 |
| 2022-04-14 | 9.96 | $10.01 | 742 |
| 2022-04-13 | 9.96 | $10.02 | 572 |
| 2022-04-12 | 9.95 | $9.96 | 201 |
| 2022-04-11 | 9.95 | $9.95 | 200 |
| 2022-04-08 | 9.95 | $9.95 | — |
| 2022-04-07 | 9.95 | $9.95 | 2 |
| 2022-04-06 | 9.95 | $9.95 | 12 |
| 2022-04-05 | 9.95 | $9.95 | — |
| 2022-04-04 | 9.95 | $9.95 | 1022 |
| 2022-04-01 | 9.95 | $9.97 | 25 |
| 2022-03-31 | 9.94 | $9.97 | 165316 |
| 2022-03-30 | 9.94 | $9.97 | 59876 |
| 2022-03-29 | 9.94 | $9.96 | 2 |
| 2022-03-28 | 9.93 | $9.96 | 1033 |
| 2022-03-25 | 9.93 | $9.96 | 8834 |
| 2022-03-24 | 9.93 | $9.96 | 422 |
| 2022-03-23 | 9.93 | $9.95 | 558 |
| 2022-03-22 | 9.92 | $9.95 | 61261 |
| 2022-03-21 | 9.92 | $9.94 | 73566 |
| 2022-03-18 | 9.92 | $9.94 | 13989 |
| 2022-03-17 | 9.92 | $9.94 | 9511 |
| 2022-03-16 | 9.91 | $9.92 | 4442 |
| 2022-03-15 | 9.91 | $9.93 | 3638 |
| 2022-03-14 | 9.91 | $9.92 | — |
| 2022-03-11 | 9.91 | $9.92 | — |
| 2022-03-10 | 9.91 | $9.92 | 2 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
11.54
2024-10-10
Close Price
$11.40
Vol: 3147
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.92
Average
11.54
Maximum
21.50
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-10-10 | 11.54 | $11.40 | 3147 |
| 2024-10-09 | 11.58 | $11.40 | 3300 |
| 2024-10-08 | 11.63 | $11.48 | 3600 |
| 2024-10-07 | 11.67 | $11.35 | 400 |
| 2024-10-04 | 11.73 | $11.35 | 600 |
| 2024-10-03 | 11.79 | $11.30 | 1806 |
| 2024-10-02 | 11.87 | $11.25 | 600 |
| 2024-10-01 | 11.95 | $11.35 | 3447 |
| 2024-09-30 | 12.04 | $11.17 | 5800 |
| 2024-09-27 | 12.14 | $11.16 | 5400 |
| 2024-09-26 | 12.26 | $11.79 | 5500 |
| 2024-09-25 | 12.31 | $11.75 | 6000 |
| 2024-09-24 | 12.38 | $12.01 | 1400 |
| 2024-09-23 | 12.42 | $12.50 | — |
| 2024-09-20 | 12.42 | $12.50 | 1423 |
| 2024-09-19 | 12.42 | $12.01 | 1600 |
| 2024-09-18 | 12.47 | $12.46 | 240 |
| 2024-09-17 | 12.48 | $12.55 | 600 |
| 2024-09-16 | 12.47 | $12.28 | 1600 |
| 2024-09-13 | 12.50 | $12.52 | 7353 |
| 2024-09-12 | 12.51 | $12.20 | 1700 |
| 2024-09-11 | 12.57 | $12.11 | 3434 |
| 2024-09-10 | 12.66 | $12.41 | 3144 |
| 2024-09-09 | 12.72 | $12.86 | 700 |
| 2024-09-06 | 12.75 | $12.47 | 1700 |
| 2024-09-05 | 12.83 | $12.50 | 1402 |
| 2024-09-04 | 12.91 | $12.89 | 5417 |
| 2024-09-03 | 12.95 | $12.50 | 1720 |
| 2024-08-30 | 13.05 | $12.25 | 2500 |
| 2024-08-29 | 13.18 | $12.01 | 10232 |
| 2024-08-28 | 13.34 | $12.50 | 21600 |
| 2024-08-27 | 13.46 | $13.10 | 12100 |
| 2024-08-26 | 13.55 | $13.28 | 25500 |
| 2024-08-23 | 13.62 | $12.85 | 26800 |
| 2024-08-22 | 13.76 | $12.21 | 1946 |
| 2024-08-21 | 13.97 | $12.52 | 400 |
| 2024-08-20 | 14.17 | $12.52 | 8300 |
| 2024-08-19 | 14.40 | $12.30 | 7956 |
| 2024-08-16 | 14.67 | $12.63 | 19830 |
| 2024-08-15 | 14.95 | $15.00 | 14319 |
| 2024-08-14 | 15.03 | $15.77 | 11327 |
| 2024-08-13 | 15.05 | $15.25 | 23000 |
| 2024-08-12 | 15.13 | $14.98 | 41414 |
| 2024-08-09 | 15.25 | $13.63 | 8200 |
| 2024-08-08 | 15.52 | $14.15 | 4213 |
| 2024-08-07 | 15.75 | $14.45 | 22700 |
| 2024-08-06 | 15.96 | $14.37 | 22900 |
| 2024-08-05 | 16.19 | $14.22 | 18306 |
| 2024-08-02 | 16.45 | $13.80 | 28300 |
| 2024-08-01 | 16.76 | $14.50 | 7795 |
| 2024-07-31 | 17.02 | $14.80 | 28100 |
| 2024-07-30 | 17.25 | $16.22 | 31100 |
| 2024-07-29 | 17.35 | $15.81 | 8800 |
| 2024-07-26 | 17.48 | $16.19 | 28754 |
| 2024-07-25 | 17.59 | $15.64 | 8400 |
| 2024-07-24 | 17.75 | $16.21 | 37828 |
| 2024-07-23 | 17.86 | $18.00 | 45800 |
| 2024-07-22 | 17.81 | $18.58 | 47125 |
| 2024-07-19 | 17.70 | $19.66 | 28615 |
| 2024-07-18 | 17.47 | $20.40 | 43588 |
| 2024-07-17 | 17.15 | $18.50 | 10897 |
| 2024-07-16 | 17.02 | $18.17 | 16370 |
| 2024-07-15 | 16.93 | $17.35 | 38607 |
| 2024-07-12 | 16.94 | $17.45 | 33479 |
| 2024-07-11 | 16.96 | $16.87 | 13460 |
| 2024-07-10 | 17.08 | $16.83 | 12662 |
| 2024-07-09 | 17.21 | $16.65 | 31013 |
| 2024-07-08 | 17.40 | $16.67 | 24560 |
| 2024-07-05 | 17.61 | $17.03 | 5392 |
| 2024-07-03 | 17.81 | $16.60 | 37747 |
| 2024-07-02 | 18.09 | $16.00 | 4150 |
| 2024-07-01 | 18.45 | $16.10 | 22191 |
| 2024-06-28 | 18.95 | $16.00 | 31884 |
| 2024-06-27 | 19.44 | $16.76 | 23012 |
| 2024-06-26 | 19.84 | $16.90 | 24841 |
| 2024-06-25 | 20.21 | $17.50 | 45806 |
| 2024-06-24 | 20.51 | $19.70 | 64056 |
| 2024-06-21 | 20.57 | $16.58 | 41837 |
| 2024-06-20 | 20.92 | $16.46 | 52189 |
| 2024-06-18 | 21.25 | $17.31 | 30052 |
| 2024-06-17 | 21.49 | $19.35 | 18684 |
| 2024-06-14 | 21.50 | $21.01 | 13217 |
| 2024-06-13 | 21.31 | $21.10 | 20155 |
| 2024-06-12 | 21.08 | $23.08 | 38040 |
| 2024-06-11 | 20.61 | $23.79 | 73997 |
| 2024-06-10 | 20.02 | $20.53 | 36068 |
| 2024-06-07 | 19.71 | $22.40 | 40016 |
| 2024-06-06 | 19.18 | $23.57 | 99399 |
| 2024-06-05 | 18.49 | $21.90 | 54739 |
| 2024-06-04 | 17.92 | $25.00 | 194166 |
| 2024-06-03 | 16.99 | $21.89 | 135288 |
| 2024-05-31 | 16.32 | $45.00 | 329365 |
| 2024-05-23 | 13.30 | $13.50 | 1049 |
| 2024-05-22 | 13.28 | $13.05 | 811 |
| 2024-05-21 | 13.31 | $13.36 | 1361 |
| 2024-05-16 | 13.32 | $14.00 | 2620 |
| 2024-05-15 | 13.26 | $13.98 | 2552 |
| 2024-05-14 | 13.20 | $13.40 | 382 |
| 2024-05-09 | 13.20 | $12.90 | 724 |
| 2024-05-06 | 13.24 | $12.84 | 236 |
| 2024-04-25 | 13.29 | $12.89 | 201 |
| 2024-04-17 | 13.34 | $12.69 | 802 |
| 2024-04-15 | 13.42 | $13.11 | 861 |
| 2024-04-04 | 13.45 | $13.00 | 1002 |
| 2024-04-03 | 13.49 | $13.58 | 868 |
| 2024-04-02 | 13.48 | $13.68 | 312 |
| 2024-04-01 | 13.46 | $13.68 | 451 |
| 2024-03-28 | 13.43 | $12.88 | 215 |
| 2024-03-27 | 13.47 | $12.95 | 362 |
| 2024-03-26 | 13.51 | $12.96 | 317 |
| 2024-03-25 | 13.54 | $13.46 | 1796 |
| 2024-03-22 | 13.51 | $13.98 | 869 |
| 2024-03-21 | 13.43 | $13.98 | 229 |
| 2024-03-20 | 13.33 | $13.97 | 302 |
| 2024-03-19 | 13.23 | $13.92 | 1594 |
| 2024-03-18 | 13.12 | $13.99 | 2164 |
| 2024-03-15 | 13.00 | $13.71 | 3555 |
| 2024-03-14 | 12.89 | $13.07 | 833 |
| 2024-03-13 | 12.83 | $12.78 | 921 |
| 2024-03-12 | 12.79 | $13.47 | 848 |
| 2024-03-11 | 12.68 | $13.42 | 1203 |
| 2024-03-08 | 12.57 | $13.43 | 1842 |
| 2024-03-07 | 12.44 | $13.29 | 5343 |
| 2024-03-06 | 12.32 | $12.89 | 2596 |
| 2024-03-05 | 12.23 | $13.47 | 7560 |
| 2024-03-04 | 12.08 | $12.90 | 4003 |
| 2024-02-29 | 11.98 | $13.20 | 5508 |
| 2024-02-28 | 11.83 | $12.68 | 9541 |
| 2024-02-27 | 11.74 | $11.71 | 2876 |
| 2024-02-26 | 11.73 | $11.55 | 3190 |
| 2024-02-23 | 11.75 | $12.50 | 1818 |
| 2024-02-22 | 11.66 | $12.20 | 2398 |
| 2024-02-21 | 11.60 | $11.70 | 913 |
| 2024-02-20 | 11.59 | $11.99 | 2611 |
| 2024-02-16 | 11.54 | $11.64 | — |
| 2024-02-15 | 11.53 | $11.64 | — |
| 2024-02-14 | 11.51 | $11.64 | 211 |
| 2024-02-13 | 11.49 | $11.47 | 1511 |
| 2024-02-12 | 11.49 | $11.32 | 1120 |
| 2024-02-09 | 11.50 | $11.32 | 29813 |
| 2024-02-08 | 11.51 | $11.56 | 2753 |
| 2024-02-07 | 11.50 | $11.55 | 14374 |
| 2024-02-06 | 11.48 | $11.57 | — |
| 2024-02-05 | 11.46 | $11.57 | 12303 |
| 2024-02-02 | 11.43 | $11.61 | 696 |
| 2024-02-01 | 11.40 | $11.62 | — |
| 2024-01-31 | 11.37 | $11.62 | — |
| 2024-01-30 | 11.33 | $11.62 | 355 |
| 2024-01-29 | 11.30 | $11.62 | 12788 |
| 2024-01-26 | 11.26 | $11.59 | 2430 |
| 2024-01-25 | 11.22 | $11.33 | 4100 |
| 2024-01-24 | 11.20 | $11.33 | 2584 |
| 2024-01-23 | 11.18 | $11.34 | 1024 |
| 2024-01-22 | 11.16 | $11.32 | — |
| 2024-01-19 | 11.14 | $11.32 | 6422 |
| 2024-01-18 | 11.13 | $11.20 | 8409 |
| 2024-01-17 | 11.12 | $11.21 | 6339 |
| 2024-01-16 | 11.11 | $11.23 | 11992 |
| 2024-01-12 | 11.11 | $11.11 | — |
| 2024-01-11 | 11.11 | $11.11 | — |
| 2024-01-10 | 11.12 | $11.11 | 30189 |
| 2024-01-09 | 11.12 | $11.11 | 314 |
| 2024-01-08 | 11.13 | $11.02 | — |
| 2024-01-05 | 11.14 | $11.02 | — |
| 2024-01-04 | 11.16 | $11.02 | 276 |
| 2024-01-03 | 11.18 | $11.11 | 649 |
| 2024-01-02 | 11.19 | $11.12 | — |
| 2023-12-29 | 11.20 | $11.12 | 603 |
| 2023-12-28 | 11.21 | $11.12 | 2883 |
| 2023-12-27 | 11.23 | $11.10 | — |
| 2023-12-26 | 11.25 | $11.10 | — |
| 2023-12-22 | 11.27 | $11.10 | 949 |
| 2023-12-21 | 11.29 | $11.19 | 2068 |
| 2023-12-20 | 11.31 | $11.30 | 644 |
| 2023-12-19 | 11.32 | $11.30 | — |
| 2023-12-18 | 11.32 | $11.30 | — |
| 2023-12-15 | 11.33 | $11.30 | 913 |
| 2023-12-14 | 11.34 | $11.25 | 340 |
| 2023-12-13 | 11.36 | $11.25 | 1605 |
| 2023-12-12 | 11.37 | $11.25 | 1491 |
| 2023-12-11 | 11.39 | $11.25 | 311 |
| 2023-12-08 | 11.42 | $11.28 | 1719 |
| 2023-12-07 | 11.44 | $11.25 | 179 |
| 2023-12-06 | 11.48 | $11.33 | — |
| 2023-12-05 | 11.50 | $11.33 | — |
| 2023-12-04 | 11.54 | $11.33 | 3384 |
| 2023-12-01 | 11.57 | $11.36 | 8303 |
| 2023-11-30 | 11.61 | $11.42 | 2103 |
| 2023-11-29 | 11.65 | $11.55 | — |
| 2023-11-28 | 11.67 | $11.55 | — |
| 2023-11-27 | 11.70 | $11.55 | — |
| 2023-11-24 | 11.74 | $11.55 | 1299 |
| 2023-11-22 | 11.77 | $11.49 | 3145 |
| 2023-11-21 | 11.82 | $11.49 | 1887 |
| 2023-11-20 | 11.87 | $11.49 | 535 |
| 2023-11-17 | 11.91 | $11.51 | 1232 |
| 2023-11-16 | 11.97 | $11.55 | 5029 |
| 2023-11-15 | 12.01 | $11.63 | 8259 |
| 2023-11-14 | 12.06 | $11.41 | 15348 |
| 2023-11-13 | 12.13 | $11.90 | 5293 |
| 2023-11-10 | 12.15 | $12.10 | 8127 |
| 2023-11-09 | 12.16 | $12.03 | 11445 |
| 2023-11-08 | 12.17 | $12.10 | 10001 |
| 2023-11-07 | 12.18 | $12.13 | 7777 |
| 2023-11-06 | 12.19 | $12.28 | 7483 |
| 2023-11-03 | 12.18 | $12.16 | 9559 |
| 2023-11-02 | 12.19 | $12.30 | 12659 |
| 2023-11-01 | 12.18 | $12.25 | 16984 |
| 2023-10-31 | 12.18 | $12.23 | — |
| 2023-10-30 | 12.17 | $12.23 | 275 |
| 2023-10-27 | 12.16 | $12.10 | — |
| 2023-10-26 | 12.16 | $12.10 | 1020 |
| 2023-10-25 | 12.16 | $12.24 | 2195 |
| 2023-10-24 | 12.15 | $12.00 | 903 |
| 2023-10-23 | 12.15 | $11.98 | 704 |
| 2023-10-20 | 12.16 | $12.10 | — |
| 2023-10-19 | 12.15 | $12.10 | 334 |
| 2023-10-18 | 12.14 | $12.09 | 2425 |
| 2023-10-17 | 12.13 | $12.16 | 815 |
| 2023-10-16 | 12.11 | $12.39 | — |
| 2023-10-13 | 12.07 | $12.39 | — |
| 2023-10-12 | 12.02 | $12.39 | — |
| 2023-10-11 | 11.96 | $12.39 | 2785 |
| 2023-10-10 | 11.90 | $12.26 | 1964 |
| 2023-10-09 | 11.85 | $12.37 | 2282 |
| 2023-10-06 | 11.79 | $12.38 | 5242 |
| 2023-10-05 | 11.72 | $12.11 | 7643 |
| 2023-10-04 | 11.67 | $12.06 | 16163 |
| 2023-10-03 | 11.63 | $11.55 | 8221 |
| 2023-10-02 | 11.64 | $11.53 | 1590 |
| 2023-09-29 | 11.65 | $11.77 | 1172 |
| 2023-09-28 | 11.64 | $11.75 | — |
| 2023-09-27 | 11.62 | $11.75 | 119 |
| 2023-09-26 | 11.61 | $11.74 | — |
| 2023-09-25 | 11.59 | $11.74 | 1895 |
| 2023-09-22 | 11.57 | $11.61 | 8168 |
| 2023-09-21 | 11.57 | $11.64 | 2294 |
| 2023-09-20 | 11.56 | $11.58 | 24325 |
| 2023-09-19 | 11.55 | $11.51 | 6670 |
| 2023-09-18 | 11.55 | $11.53 | 35703 |
| 2023-09-15 | 11.55 | $11.48 | 6422 |
| 2023-09-14 | 11.56 | $11.42 | 12562 |
| 2023-09-13 | 11.57 | $11.52 | 15826 |
| 2023-09-12 | 11.57 | $11.69 | 212 |
| 2023-09-11 | 11.55 | $11.70 | 1010 |
| 2023-09-08 | 11.53 | $11.69 | 1903 |
| 2023-09-07 | 11.51 | $11.55 | 52839 |
| 2023-09-06 | 11.51 | $11.66 | 11175 |
| 2023-09-05 | 11.49 | $11.79 | 8566 |
| 2023-09-01 | 11.46 | $11.57 | 82668 |
| 2023-08-31 | 11.45 | $11.55 | 42034 |
| 2023-08-30 | 11.44 | $11.40 | 7788 |
| 2023-08-29 | 11.45 | $11.37 | 20150 |
| 2023-08-28 | 11.46 | $11.40 | 10007 |
| 2023-08-25 | 11.47 | $11.49 | 47385 |
| 2023-08-24 | 11.47 | $11.42 | 11382 |
| 2023-08-23 | 11.48 | $11.40 | 12247 |
| 2023-08-22 | 11.49 | $11.42 | 23245 |
| 2023-08-21 | 11.51 | $11.40 | 8578 |
| 2023-08-18 | 11.53 | $11.43 | 16604 |
| 2023-08-17 | 11.54 | $11.47 | 16931 |
| 2023-08-16 | 11.55 | $11.50 | 6293 |
| 2023-08-15 | 11.56 | $11.50 | 12585 |
| 2023-08-14 | 11.56 | $11.50 | 1900 |
| 2023-08-11 | 11.56 | $11.40 | 4564 |
| 2023-08-10 | 11.57 | $11.56 | 32484 |
| 2023-08-09 | 11.57 | $11.55 | 11974 |
| 2023-08-08 | 11.56 | $11.55 | 49798 |
| 2023-08-07 | 11.55 | $11.65 | 11704 |
| 2023-08-04 | 11.52 | $11.45 | 3759 |
| 2023-08-03 | 11.51 | $11.45 | 14099 |
| 2023-08-02 | 11.50 | $11.80 | 95620 |
| 2023-08-01 | 11.46 | $11.32 | 38952 |
| 2023-07-31 | 11.45 | $11.50 | 47900 |
| 2023-07-28 | 11.43 | $12.03 | 229066 |
| 2023-07-27 | 11.35 | $11.52 | 11798 |
| 2023-07-26 | 11.32 | $11.75 | 27744 |
| 2023-07-25 | 11.26 | $11.72 | 329708 |
| 2023-07-24 | 11.21 | $12.60 | 489788 |
| 2023-07-21 | 11.06 | $11.10 | 82247 |
| 2023-07-20 | 11.06 | $11.06 | 4093 |
| 2023-07-19 | 11.06 | $11.00 | 4779 |
| 2023-07-18 | 11.06 | $11.25 | 18056 |
| 2023-07-17 | 11.04 | $11.22 | 45985 |
| 2023-07-14 | 11.02 | $11.02 | 32196 |
| 2023-07-13 | 11.02 | $11.38 | 289886 |
| 2023-07-12 | 10.98 | $10.90 | 16300 |
| 2023-07-11 | 10.99 | $10.90 | 17594 |
| 2023-07-10 | 10.99 | $10.85 | 9039 |
| 2023-07-07 | 11.00 | $10.89 | 3815 |
| 2023-07-06 | 11.00 | $10.97 | 41609 |
| 2023-07-05 | 11.00 | $10.98 | 21490 |
| 2023-07-03 | 10.99 | $10.89 | 19474 |
| 2023-06-30 | 10.99 | $10.92 | 20100 |
| 2023-06-29 | 10.98 | $10.91 | 35945 |
| 2023-06-28 | 10.97 | $11.55 | 40604 |
| 2023-06-27 | 10.90 | $11.25 | 66336 |
| 2023-06-26 | 10.85 | $11.29 | 57600 |
| 2023-06-23 | 10.79 | $10.98 | 112270 |
| 2023-06-22 | 10.76 | $11.32 | 353625 |
| 2023-06-21 | 10.70 | $10.64 | 166177 |
| 2023-06-20 | 10.70 | $10.75 | 67627 |
| 2023-06-16 | 10.68 | $11.02 | 1.5M |
| 2023-06-15 | 10.64 | $10.90 | 40726 |
| 2023-06-14 | 10.61 | $10.85 | 26435 |
| 2023-06-13 | 10.58 | $10.85 | 52847 |
| 2023-06-12 | 10.55 | $10.59 | — |
| 2023-06-09 | 10.55 | $10.59 | 677171 |
| 2023-06-08 | 10.54 | $10.57 | 50356 |
| 2023-06-07 | 10.54 | $10.58 | 124027 |
| 2023-06-06 | 10.54 | $10.81 | 456 |
| 2023-06-05 | 10.51 | $10.59 | 268424 |
| 2023-06-02 | 10.50 | $10.55 | 157620 |
| 2023-06-01 | 10.50 | $10.42 | 2903 |
| 2023-05-31 | 10.51 | $10.42 | 18968 |
| 2023-05-30 | 10.52 | $10.45 | 4983 |
| 2023-05-26 | 10.52 | $10.45 | 1209 |
| 2023-05-25 | 10.53 | $10.47 | 32048 |
| 2023-05-24 | 10.54 | $10.51 | 538376 |
| 2023-05-23 | 10.54 | $10.55 | — |
| 2023-05-22 | 10.54 | $10.55 | — |
| 2023-05-19 | 10.53 | $10.55 | — |
| 2023-05-18 | 10.53 | $10.55 | 512717 |
| 2023-05-17 | 10.53 | $10.55 | 5660 |
| 2023-05-16 | 10.52 | $10.53 | 8116 |
| 2023-05-15 | 10.52 | $10.54 | 9391 |
| 2023-05-12 | 10.52 | $10.54 | — |
| 2023-05-11 | 10.52 | $10.54 | — |
| 2023-05-10 | 10.51 | $10.54 | — |
| 2023-05-09 | 10.51 | $10.54 | 7922 |
| 2023-05-08 | 10.50 | $10.54 | — |
| 2023-05-05 | 10.50 | $10.54 | 624 |
| 2023-05-04 | 10.50 | $10.50 | — |
| 2023-05-03 | 10.50 | $10.50 | 8104 |
| 2023-05-02 | 10.49 | $10.50 | 6087 |
| 2023-05-01 | 10.49 | $10.50 | — |
| 2023-04-28 | 10.49 | $10.50 | 1159 |
| 2023-04-27 | 10.49 | $10.50 | 984 |
| 2023-04-26 | 10.49 | $10.50 | 105 |
| 2023-04-25 | 10.49 | $10.50 | 196676 |
| 2023-04-24 | 10.49 | $10.49 | 25003 |
| 2023-04-21 | 10.48 | $10.49 | 26002 |
| 2023-04-20 | 10.48 | $10.49 | 68154 |
| 2023-04-19 | 10.48 | $10.48 | — |
| 2023-04-18 | 10.48 | $10.48 | 47538 |
| 2023-04-17 | 10.48 | $10.51 | — |
| 2023-04-14 | 10.47 | $10.51 | 10886 |
| 2023-04-13 | 10.47 | $10.48 | 752607 |
| 2023-04-12 | 10.46 | $10.48 | — |
| 2023-04-11 | 10.46 | $10.48 | 396 |
| 2023-04-10 | 10.46 | $10.48 | 320 |
| 2023-04-06 | 10.45 | $10.49 | — |
| 2023-04-05 | 10.45 | $10.49 | 225 |
| 2023-04-04 | 10.44 | $10.47 | — |
| 2023-04-03 | 10.44 | $10.47 | — |
| 2023-03-31 | 10.44 | $10.47 | — |
| 2023-03-30 | 10.43 | $10.47 | — |
| 2023-03-29 | 10.43 | $10.47 | 17902 |
| 2023-03-28 | 10.42 | $10.43 | — |
| 2023-03-27 | 10.42 | $10.43 | — |
| 2023-03-24 | 10.42 | $10.43 | — |
| 2023-03-23 | 10.42 | $10.43 | — |
| 2023-03-22 | 10.41 | $10.43 | — |
| 2023-03-21 | 10.41 | $10.43 | 246 |
| 2023-03-20 | 10.41 | $10.41 | — |
| 2023-03-17 | 10.41 | $10.41 | — |
| 2023-03-16 | 10.41 | $10.41 | — |
| 2023-03-15 | 10.40 | $10.41 | — |
| 2023-03-14 | 10.40 | $10.41 | — |
| 2023-03-13 | 10.40 | $10.41 | 500 |
| 2023-03-10 | 10.40 | $10.42 | 79 |
| 2023-03-09 | 10.39 | $10.42 | 114 |
| 2023-03-08 | 10.39 | $10.42 | 100 |
| 2023-03-07 | 10.38 | $10.42 | 100 |
| 2023-03-06 | 10.38 | $10.42 | 37046 |
| 2023-03-03 | 10.37 | $10.40 | 750 |
| 2023-03-02 | 10.37 | $10.40 | 159 |
| 2023-03-01 | 10.36 | $10.40 | 90 |
| 2023-02-28 | 10.36 | $10.40 | 60 |
| 2023-02-27 | 10.36 | $10.40 | 164 |
| 2023-02-24 | 10.35 | $10.36 | 60 |
| 2023-02-17 | 10.35 | $10.36 | 73 |
| 2023-02-16 | 10.35 | $10.36 | 132 |
| 2023-02-15 | 10.35 | $10.36 | 39588 |
| 2023-02-14 | 10.34 | $10.35 | 225 |
| 2023-02-13 | 10.34 | $10.34 | 33 |
| 2023-02-10 | 10.34 | $10.34 | 2911 |
| 2023-02-09 | 10.34 | $10.36 | 231 |
| 2023-02-08 | 10.34 | $10.35 | 115 |
| 2023-02-07 | 10.34 | $10.35 | 221 |
| 2023-02-06 | 10.34 | $10.34 | 1 |
| 2023-02-03 | 10.33 | $10.34 | 9 |
| 2023-02-02 | 10.33 | $10.34 | 67 |
| 2023-02-01 | 10.33 | $10.34 | 134 |
| 2023-01-31 | 10.33 | $10.34 | 22558 |
| 2023-01-30 | 10.33 | $10.35 | 191 |
| 2023-01-27 | 10.32 | $10.34 | 140007 |
| 2023-01-26 | 10.32 | $10.34 | 332 |
| 2023-01-25 | 10.31 | $10.35 | 95613 |
| 2023-01-24 | 10.31 | $10.33 | 93914 |
| 2023-01-23 | 10.30 | $10.33 | 25954 |
| 2023-01-20 | 10.30 | $10.31 | 556 |
| 2023-01-19 | 10.29 | $10.31 | 250001 |
| 2023-01-18 | 10.29 | $10.35 | 104 |
| 2023-01-17 | 10.28 | $10.35 | 30135 |
| 2023-01-13 | 10.27 | $10.30 | 67 |
| 2023-01-12 | 10.26 | $10.30 | 80 |
| 2023-01-11 | 10.25 | $10.30 | 49 |
| 2023-01-10 | 10.25 | $10.30 | 9041 |
| 2023-01-09 | 10.24 | $10.29 | 2936 |
| 2023-01-06 | 10.23 | $10.29 | 355705 |
| 2023-01-05 | 10.22 | $10.28 | 200 |
| 2023-01-04 | 10.22 | $10.29 | 5652 |
| 2023-01-03 | 10.21 | $10.27 | 50013 |
| 2022-12-30 | 10.20 | $10.25 | 5 |
| 2022-12-29 | 10.19 | $10.25 | 2515 |
| 2022-12-28 | 10.19 | $10.24 | 1103 |
| 2022-12-27 | 10.18 | $10.23 | 54023 |
| 2022-12-23 | 10.17 | $10.20 | 13605 |
| 2022-12-22 | 10.17 | $10.17 | 2010 |
| 2022-12-21 | 10.17 | $10.17 | 513 |
| 2022-12-20 | 10.17 | $10.16 | 205 |
| 2022-12-19 | 10.17 | $10.16 | 14 |
| 2022-12-16 | 10.17 | $10.16 | 4 |
| 2022-12-15 | 10.17 | $10.16 | 504 |
| 2022-12-14 | 10.18 | $10.16 | 1042 |
| 2022-12-13 | 10.18 | $10.20 | 49 |
| 2022-12-12 | 10.17 | $10.20 | 30 |
| 2022-12-09 | 10.17 | $10.20 | 10 |
| 2022-12-08 | 10.16 | $10.20 | 7729 |
| 2022-12-07 | 10.16 | $10.20 | 298 |
| 2022-12-06 | 10.16 | $10.18 | 5897 |
| 2022-12-05 | 10.15 | $10.15 | 5245 |
| 2022-12-02 | 10.15 | $10.12 | — |
| 2022-12-01 | 10.15 | $10.12 | 7340 |
| 2022-11-30 | 10.16 | $10.17 | 5 |
| 2022-11-29 | 10.15 | $10.17 | — |
| 2022-11-28 | 10.15 | $10.17 | 20 |
| 2022-11-25 | 10.15 | $10.17 | 8 |
| 2022-11-23 | 10.14 | $10.17 | 86 |
| 2022-11-22 | 10.14 | $10.17 | 53 |
| 2022-11-21 | 10.13 | $10.17 | 39 |
| 2022-11-18 | 10.13 | $10.17 | — |
| 2022-11-17 | 10.12 | $10.17 | 42 |
| 2022-11-16 | 10.12 | $10.17 | 225 |
| 2022-11-15 | 10.11 | $10.12 | 57 |
| 2022-11-14 | 10.11 | $10.12 | 8551 |
| 2022-11-11 | 10.11 | $10.11 | 2 |
| 2022-11-10 | 10.11 | $10.11 | 510 |
| 2022-11-09 | 10.11 | $10.11 | 3669 |
| 2022-11-08 | 10.11 | $10.11 | 397 |
| 2022-11-07 | 10.11 | $10.11 | 948 |
| 2022-11-04 | 10.11 | $10.12 | 3 |
| 2022-11-03 | 10.11 | $10.12 | 2665 |
| 2022-11-02 | 10.10 | $10.11 | 304 |
| 2022-11-01 | 10.10 | $10.11 | — |
| 2022-10-31 | 10.10 | $10.11 | — |
| 2022-10-28 | 10.10 | $10.11 | 8976 |
| 2022-10-27 | 10.10 | $10.10 | 97 |
| 2022-10-26 | 10.10 | $10.10 | 17 |
| 2022-10-25 | 10.10 | $10.10 | 137247 |
| 2022-10-24 | 10.10 | $10.12 | 18249 |
| 2022-10-21 | 10.10 | $10.09 | 61596 |
| 2022-10-20 | 10.10 | $10.11 | 1 |
| 2022-10-19 | 10.10 | $10.11 | 104 |
| 2022-10-18 | 10.10 | $10.10 | 2100 |
| 2022-10-17 | 10.10 | $10.09 | 12 |
| 2022-10-14 | 10.10 | $10.09 | — |
| 2022-10-13 | 10.10 | $10.09 | 2000 |
| 2022-10-12 | 10.10 | $10.10 | 14 |
| 2022-10-11 | 10.09 | $10.10 | 432149 |
| 2022-10-10 | 10.09 | $10.12 | — |
| 2022-10-07 | 10.09 | $10.12 | 1 |
| 2022-10-06 | 10.08 | $10.12 | 101 |
| 2022-10-05 | 10.08 | $10.12 | 75 |
| 2022-10-04 | 10.07 | $10.12 | 227 |
| 2022-10-03 | 10.07 | $10.10 | 152 |
| 2022-09-30 | 10.06 | $10.08 | 21809 |
| 2022-09-29 | 10.06 | $10.08 | 1022 |
| 2022-09-28 | 10.06 | $10.07 | 3608 |
| 2022-09-27 | 10.06 | $10.09 | 455 |
| 2022-09-26 | 10.06 | $10.06 | 114 |
| 2022-09-23 | 10.06 | $10.05 | 23 |
| 2022-09-22 | 10.06 | $10.05 | 104 |
| 2022-09-21 | 10.06 | $10.05 | 2242 |
| 2022-09-20 | 10.06 | $10.05 | 1042 |
| 2022-09-19 | 10.06 | $10.05 | 130 |
| 2022-09-16 | 10.06 | $10.05 | 609 |
| 2022-09-15 | 10.06 | $10.07 | 58 |
| 2022-09-14 | 10.05 | $10.07 | 34710 |
| 2022-09-13 | 10.05 | $10.03 | 1121 |
| 2022-09-12 | 10.05 | $10.08 | 55 |
| 2022-09-09 | 10.05 | $10.08 | 1181 |
| 2022-09-08 | 10.05 | $10.04 | 160 |
| 2022-09-07 | 10.05 | $10.04 | 11 |
| 2022-09-06 | 10.05 | $10.04 | 130058 |
| 2022-09-02 | 10.05 | $10.10 | 874 |
| 2022-09-01 | 10.05 | $10.10 | 225 |
| 2022-08-31 | 10.04 | $10.02 | 96925 |
| 2022-08-30 | 10.04 | $10.03 | 285 |
| 2022-08-29 | 10.04 | $10.04 | 350220 |
| 2022-08-26 | 10.04 | $10.05 | — |
| 2022-08-25 | 10.04 | $10.05 | 3 |
| 2022-08-24 | 10.04 | $10.05 | 18300 |
| 2022-08-23 | 10.04 | $10.03 | 9860 |
| 2022-08-22 | 10.04 | $10.03 | 144 |
| 2022-08-19 | 10.04 | $10.03 | 152 |
| 2022-08-18 | 10.04 | $10.06 | 108 |
| 2022-08-17 | 10.04 | $10.03 | 93437 |
| 2022-08-16 | 10.04 | $10.04 | 101 |
| 2022-08-15 | 10.04 | $10.04 | 1 |
| 2022-08-12 | 10.04 | $10.04 | 1251 |
| 2022-08-11 | 10.04 | $10.07 | 156 |
| 2022-08-10 | 10.04 | $10.06 | 37192 |
| 2022-08-09 | 10.03 | $10.06 | 10 |
| 2022-08-08 | 10.03 | $10.06 | 202 |
| 2022-08-05 | 10.02 | $10.04 | 6503 |
| 2022-08-04 | 10.02 | $10.03 | 2 |
| 2022-08-03 | 10.02 | $10.03 | 1250 |
| 2022-08-02 | 10.02 | $10.03 | 8838 |
| 2022-08-01 | 10.02 | $10.02 | 9 |
| 2022-07-29 | 10.02 | $10.02 | 1705 |
| 2022-07-28 | 10.02 | $10.02 | 20 |
| 2022-07-27 | 10.02 | $10.02 | 50 |
| 2022-07-26 | 10.02 | $10.02 | — |
| 2022-07-25 | 10.01 | $10.02 | — |
| 2022-07-22 | 10.01 | $10.02 | 939 |
| 2022-07-21 | 10.01 | $10.02 | 23900 |
| 2022-07-20 | 10.01 | $10.01 | 57800 |
| 2022-07-19 | 10.01 | $10.04 | 15 |
| 2022-07-18 | 10.01 | $10.04 | 166 |
| 2022-07-15 | 10.00 | $10.04 | 3851 |
| 2022-07-14 | 10.00 | $10.00 | 321 |
| 2022-07-13 | 10.00 | $10.00 | 283 |
| 2022-07-12 | 10.00 | $10.01 | — |
| 2022-07-11 | 10.00 | $10.01 | 68151 |
| 2022-07-08 | 10.00 | $10.01 | 55492 |
| 2022-07-07 | 10.00 | $9.98 | — |
| 2022-07-06 | 10.00 | $9.98 | 389 |
| 2022-07-05 | 10.00 | $9.98 | 8 |
| 2022-07-01 | 10.01 | $9.98 | 405 |
| 2022-06-30 | 10.01 | $10.02 | 1170 |
| 2022-06-29 | 10.01 | $10.02 | 2 |
| 2022-06-28 | 10.00 | $10.02 | — |
| 2022-06-27 | 10.00 | $10.02 | 1091 |
| 2022-06-24 | 10.00 | $10.02 | 3210 |
| 2022-06-23 | 9.99 | $10.00 | 51 |
| 2022-06-22 | 9.99 | $10.00 | 2183 |
| 2022-06-21 | 9.99 | $10.02 | 2250 |
| 2022-06-17 | 9.99 | $10.02 | 3110 |
| 2022-06-16 | 9.98 | $10.01 | 174 |
| 2022-06-15 | 9.98 | $9.98 | 175610 |
| 2022-06-14 | 9.98 | $9.98 | 500037 |
| 2022-06-13 | 9.98 | $9.98 | 5 |
| 2022-06-10 | 9.98 | $9.98 | 290987 |
| 2022-06-09 | 9.98 | $9.98 | 109900 |
| 2022-06-08 | 9.98 | $9.98 | 19057 |
| 2022-06-07 | 9.98 | $10.01 | 47 |
| 2022-06-06 | 9.97 | $10.01 | 162 |
| 2022-06-03 | 9.97 | $9.98 | 49660 |
| 2022-06-02 | 9.97 | $9.97 | — |
| 2022-06-01 | 9.97 | $9.97 | 100143 |
| 2022-05-31 | 9.97 | $10.00 | 501 |
| 2022-05-27 | 9.97 | $9.96 | — |
| 2022-05-26 | 9.97 | $9.96 | 5015 |
| 2022-05-25 | 9.97 | $9.96 | 1088 |
| 2022-05-24 | 9.97 | $9.96 | 51300 |
| 2022-05-23 | 9.97 | $9.96 | 2 |
| 2022-05-20 | 9.97 | $9.96 | — |
| 2022-05-19 | 9.98 | $9.96 | 6 |
| 2022-05-18 | 9.98 | $9.96 | 15 |
| 2022-05-17 | 9.98 | $9.96 | 7 |
| 2022-05-16 | 9.98 | $9.96 | 3925 |
| 2022-05-13 | 9.99 | $9.96 | 5065 |
| 2022-05-12 | 9.99 | $9.97 | 113 |
| 2022-05-11 | 9.99 | $9.99 | 82 |
| 2022-05-10 | 9.99 | $9.99 | — |
| 2022-05-09 | 9.99 | $9.99 | 106 |
| 2022-05-06 | 9.99 | $10.00 | 359 |
| 2022-05-05 | 9.99 | $10.00 | 3232 |
| 2022-05-04 | 9.99 | $10.01 | 109801 |
| 2022-05-03 | 9.99 | $9.99 | 2560 |
| 2022-05-02 | 9.99 | $9.98 | — |
| 2022-04-29 | 9.99 | $9.98 | 250567 |
| 2022-04-28 | 9.99 | $9.98 | 335 |
| 2022-04-27 | 9.99 | $9.99 | 105 |
| 2022-04-26 | 9.98 | $9.98 | 6 |
| 2022-04-25 | 9.98 | $9.98 | 300837 |
| 2022-04-22 | 9.98 | $10.00 | — |
| 2022-04-21 | 9.98 | $10.00 | 90 |
| 2022-04-20 | 9.98 | $10.00 | — |
| 2022-04-19 | 9.97 | $10.00 | 68 |
| 2022-04-18 | 9.97 | $10.00 | 386038 |
| 2022-04-14 | 9.97 | $10.01 | 742 |
| 2022-04-13 | 9.96 | $10.02 | 572 |
| 2022-04-12 | 9.96 | $9.96 | 201 |
| 2022-04-11 | 9.95 | $9.95 | 200 |
| 2022-04-08 | 9.95 | $9.95 | — |
| 2022-04-07 | 9.95 | $9.95 | 2 |
| 2022-04-06 | 9.95 | $9.95 | 12 |
| 2022-04-05 | 9.95 | $9.95 | — |
| 2022-04-04 | 9.95 | $9.95 | 1022 |
| 2022-04-01 | 9.95 | $9.97 | 25 |
| 2022-03-31 | 9.95 | $9.97 | 165316 |
| 2022-03-30 | 9.95 | $9.97 | 59876 |
| 2022-03-29 | 9.94 | $9.96 | 2 |
| 2022-03-28 | 9.94 | $9.96 | 1033 |
| 2022-03-25 | 9.94 | $9.96 | 8834 |
| 2022-03-24 | 9.94 | $9.96 | 422 |
| 2022-03-23 | 9.93 | $9.95 | 558 |
| 2022-03-22 | 9.93 | $9.95 | 61261 |
| 2022-03-21 | 9.93 | $9.94 | 73566 |
| 2022-03-18 | 9.93 | $9.94 | 13989 |
| 2022-03-17 | 9.92 | $9.94 | 9511 |
| 2022-03-16 | 9.92 | $9.92 | 4442 |
| 2022-03-15 | 9.92 | $9.93 | 3638 |
| 2022-03-14 | 9.92 | $9.92 | — |
| 2022-03-11 | 9.92 | $9.92 | — |
| 2022-03-10 | 9.92 | $9.92 | 2 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.13
2024-10-10
Close Price
$11.40
Vol: 3147
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.93
Average
11.57
Maximum
23.36
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-10-10 | 11.13 | $11.40 | 3147 |
| 2024-10-09 | 11.14 | $11.40 | 3300 |
| 2024-10-08 | 11.15 | $11.48 | 3600 |
| 2024-10-07 | 11.15 | $11.35 | 400 |
| 2024-10-04 | 11.19 | $11.35 | 600 |
| 2024-10-03 | 11.23 | $11.30 | 1806 |
| 2024-10-02 | 11.29 | $11.25 | 600 |
| 2024-10-01 | 11.38 | $11.35 | 3447 |
| 2024-09-30 | 11.47 | $11.17 | 5800 |
| 2024-09-27 | 11.61 | $11.16 | 5400 |
| 2024-09-26 | 11.78 | $11.79 | 5500 |
| 2024-09-25 | 11.85 | $11.75 | 6000 |
| 2024-09-24 | 11.94 | $12.01 | 1400 |
| 2024-09-23 | 12.00 | $12.50 | — |
| 2024-09-20 | 11.96 | $12.50 | 1423 |
| 2024-09-19 | 11.93 | $12.01 | 1600 |
| 2024-09-18 | 11.99 | $12.46 | 240 |
| 2024-09-17 | 11.97 | $12.55 | 600 |
| 2024-09-16 | 11.94 | $12.28 | 1600 |
| 2024-09-13 | 11.96 | $12.52 | 7353 |
| 2024-09-12 | 11.94 | $12.20 | 1700 |
| 2024-09-11 | 11.99 | $12.11 | 3434 |
| 2024-09-10 | 12.07 | $12.41 | 3144 |
| 2024-09-09 | 12.11 | $12.86 | 700 |
| 2024-09-06 | 12.07 | $12.47 | 1700 |
| 2024-09-05 | 12.10 | $12.50 | 1402 |
| 2024-09-04 | 12.14 | $12.89 | 5417 |
| 2024-09-03 | 12.11 | $12.50 | 1720 |
| 2024-08-30 | 12.17 | $12.25 | 2500 |
| 2024-08-29 | 12.29 | $12.01 | 10232 |
| 2024-08-28 | 12.50 | $12.50 | 21600 |
| 2024-08-27 | 12.64 | $13.10 | 12100 |
| 2024-08-26 | 12.68 | $13.28 | 25500 |
| 2024-08-23 | 12.70 | $12.85 | 26800 |
| 2024-08-22 | 12.82 | $12.21 | 1946 |
| 2024-08-21 | 13.10 | $12.52 | 400 |
| 2024-08-20 | 13.36 | $12.52 | 8300 |
| 2024-08-19 | 13.68 | $12.30 | 7956 |
| 2024-08-16 | 14.10 | $12.63 | 19830 |
| 2024-08-15 | 14.53 | $15.00 | 14319 |
| 2024-08-14 | 14.53 | $15.77 | 11327 |
| 2024-08-13 | 14.37 | $15.25 | 23000 |
| 2024-08-12 | 14.30 | $14.98 | 41414 |
| 2024-08-09 | 14.29 | $13.63 | 8200 |
| 2024-08-08 | 14.56 | $14.15 | 4213 |
| 2024-08-07 | 14.77 | $14.45 | 22700 |
| 2024-08-06 | 14.97 | $14.37 | 22900 |
| 2024-08-05 | 15.21 | $14.22 | 18306 |
| 2024-08-02 | 15.53 | $13.80 | 28300 |
| 2024-08-01 | 16.00 | $14.50 | 7795 |
| 2024-07-31 | 16.40 | $14.80 | 28100 |
| 2024-07-30 | 16.80 | $16.22 | 31100 |
| 2024-07-29 | 16.97 | $15.81 | 8800 |
| 2024-07-26 | 17.26 | $16.19 | 28754 |
| 2024-07-25 | 17.52 | $15.64 | 8400 |
| 2024-07-24 | 17.93 | $16.21 | 37828 |
| 2024-07-23 | 18.29 | $18.00 | 45800 |
| 2024-07-22 | 18.33 | $18.58 | 47125 |
| 2024-07-19 | 18.25 | $19.66 | 28615 |
| 2024-07-18 | 17.93 | $20.40 | 43588 |
| 2024-07-17 | 17.40 | $18.50 | 10897 |
| 2024-07-16 | 17.19 | $18.17 | 16370 |
| 2024-07-15 | 17.01 | $17.35 | 38607 |
| 2024-07-12 | 16.99 | $17.45 | 33479 |
| 2024-07-11 | 16.94 | $16.87 | 13460 |
| 2024-07-10 | 17.00 | $16.83 | 12662 |
| 2024-07-09 | 17.09 | $16.65 | 31013 |
| 2024-07-08 | 17.23 | $16.67 | 24560 |
| 2024-07-05 | 17.40 | $17.03 | 5392 |
| 2024-07-03 | 17.51 | $16.60 | 37747 |
| 2024-07-02 | 17.74 | $16.00 | 4150 |
| 2024-07-01 | 18.13 | $16.10 | 22191 |
| 2024-06-28 | 18.56 | $16.00 | 31884 |
| 2024-06-27 | 19.09 | $16.76 | 23012 |
| 2024-06-26 | 19.53 | $16.90 | 24841 |
| 2024-06-25 | 20.01 | $17.50 | 45806 |
| 2024-06-24 | 20.44 | $19.70 | 64056 |
| 2024-06-21 | 20.47 | $16.58 | 41837 |
| 2024-06-20 | 21.15 | $16.46 | 52189 |
| 2024-06-18 | 21.96 | $17.31 | 30052 |
| 2024-06-17 | 22.70 | $19.35 | 18684 |
| 2024-06-14 | 23.13 | $21.01 | 13217 |
| 2024-06-13 | 23.25 | $21.10 | 20155 |
| 2024-06-12 | 23.36 | $23.08 | 38040 |
| 2024-06-11 | 23.05 | $23.79 | 73997 |
| 2024-06-10 | 22.52 | $20.53 | 36068 |
| 2024-06-07 | 22.58 | $22.40 | 40016 |
| 2024-06-06 | 22.23 | $23.57 | 99399 |
| 2024-06-05 | 21.57 | $21.90 | 54739 |
| 2024-06-04 | 21.12 | $25.00 | 194166 |
| 2024-06-03 | 19.94 | $21.89 | 135288 |
| 2024-05-31 | 19.20 | $45.00 | 329365 |
| 2024-05-23 | 13.47 | $13.50 | 1049 |
| 2024-05-22 | 13.45 | $13.05 | 811 |
| 2024-05-21 | 13.51 | $13.36 | 1361 |
| 2024-05-16 | 13.52 | $14.00 | 2620 |
| 2024-05-15 | 13.40 | $13.98 | 2552 |
| 2024-05-14 | 13.26 | $13.40 | 382 |
| 2024-05-09 | 13.21 | $12.90 | 724 |
| 2024-05-06 | 13.27 | $12.84 | 236 |
| 2024-04-25 | 13.35 | $12.89 | 201 |
| 2024-04-17 | 13.42 | $12.69 | 802 |
| 2024-04-15 | 13.55 | $13.11 | 861 |
| 2024-04-04 | 13.62 | $13.00 | 1002 |
| 2024-04-03 | 13.71 | $13.58 | 868 |
| 2024-04-02 | 13.69 | $13.68 | 312 |
| 2024-04-01 | 13.65 | $13.68 | 451 |
| 2024-03-28 | 13.60 | $12.88 | 215 |
| 2024-03-27 | 13.71 | $12.95 | 362 |
| 2024-03-26 | 13.81 | $12.96 | 317 |
| 2024-03-25 | 13.93 | $13.46 | 1796 |
| 2024-03-22 | 13.96 | $13.98 | 869 |
| 2024-03-21 | 13.88 | $13.98 | 229 |
| 2024-03-20 | 13.78 | $13.97 | 302 |
| 2024-03-19 | 13.67 | $13.92 | 1594 |
| 2024-03-18 | 13.55 | $13.99 | 2164 |
| 2024-03-15 | 13.38 | $13.71 | 3555 |
| 2024-03-14 | 13.25 | $13.07 | 833 |
| 2024-03-13 | 13.23 | $12.78 | 921 |
| 2024-03-12 | 13.26 | $13.47 | 848 |
| 2024-03-11 | 13.14 | $13.42 | 1203 |
| 2024-03-08 | 13.02 | $13.43 | 1842 |
| 2024-03-07 | 12.87 | $13.29 | 5343 |
| 2024-03-06 | 12.73 | $12.89 | 2596 |
| 2024-03-05 | 12.64 | $13.47 | 7560 |
| 2024-03-04 | 12.41 | $12.90 | 4003 |
| 2024-02-29 | 12.27 | $13.20 | 5508 |
| 2024-02-28 | 12.03 | $12.68 | 9541 |
| 2024-02-27 | 11.87 | $11.71 | 2876 |
| 2024-02-26 | 11.88 | $11.55 | 3190 |
| 2024-02-23 | 11.93 | $12.50 | 1818 |
| 2024-02-22 | 11.79 | $12.20 | 2398 |
| 2024-02-21 | 11.68 | $11.70 | 913 |
| 2024-02-20 | 11.67 | $11.99 | 2611 |
| 2024-02-16 | 11.58 | $11.64 | — |
| 2024-02-15 | 11.56 | $11.64 | — |
| 2024-02-14 | 11.54 | $11.64 | 211 |
| 2024-02-13 | 11.51 | $11.47 | 1511 |
| 2024-02-12 | 11.51 | $11.32 | 1120 |
| 2024-02-09 | 11.54 | $11.32 | 29813 |
| 2024-02-08 | 11.57 | $11.56 | 2753 |
| 2024-02-07 | 11.56 | $11.55 | 14374 |
| 2024-02-06 | 11.55 | $11.57 | — |
| 2024-02-05 | 11.54 | $11.57 | 12303 |
| 2024-02-02 | 11.52 | $11.61 | 696 |
| 2024-02-01 | 11.49 | $11.62 | — |
| 2024-01-31 | 11.45 | $11.62 | — |
| 2024-01-30 | 11.41 | $11.62 | 355 |
| 2024-01-29 | 11.35 | $11.62 | 12788 |
| 2024-01-26 | 11.29 | $11.59 | 2430 |
| 2024-01-25 | 11.22 | $11.33 | 4100 |
| 2024-01-24 | 11.20 | $11.33 | 2584 |
| 2024-01-23 | 11.18 | $11.34 | 1024 |
| 2024-01-22 | 11.15 | $11.32 | — |
| 2024-01-19 | 11.12 | $11.32 | 6422 |
| 2024-01-18 | 11.08 | $11.20 | 8409 |
| 2024-01-17 | 11.07 | $11.21 | 6339 |
| 2024-01-16 | 11.05 | $11.23 | 11992 |
| 2024-01-12 | 11.02 | $11.11 | — |
| 2024-01-11 | 11.02 | $11.11 | — |
| 2024-01-10 | 11.01 | $11.11 | 30189 |
| 2024-01-09 | 11.01 | $11.11 | 314 |
| 2024-01-08 | 11.01 | $11.02 | — |
| 2024-01-05 | 11.02 | $11.02 | — |
| 2024-01-04 | 11.04 | $11.02 | 276 |
| 2024-01-03 | 11.06 | $11.11 | 649 |
| 2024-01-02 | 11.07 | $11.12 | — |
| 2023-12-29 | 11.08 | $11.12 | 603 |
| 2023-12-28 | 11.09 | $11.12 | 2883 |
| 2023-12-27 | 11.11 | $11.10 | — |
| 2023-12-26 | 11.13 | $11.10 | — |
| 2023-12-22 | 11.16 | $11.10 | 949 |
| 2023-12-21 | 11.19 | $11.19 | 2068 |
| 2023-12-20 | 11.21 | $11.30 | 644 |
| 2023-12-19 | 11.20 | $11.30 | — |
| 2023-12-18 | 11.20 | $11.30 | — |
| 2023-12-15 | 11.21 | $11.30 | 913 |
| 2023-12-14 | 11.21 | $11.25 | 340 |
| 2023-12-13 | 11.22 | $11.25 | 1605 |
| 2023-12-12 | 11.24 | $11.25 | 1491 |
| 2023-12-11 | 11.26 | $11.25 | 311 |
| 2023-12-08 | 11.29 | $11.28 | 1719 |
| 2023-12-07 | 11.32 | $11.25 | 179 |
| 2023-12-06 | 11.35 | $11.33 | — |
| 2023-12-05 | 11.38 | $11.33 | — |
| 2023-12-04 | 11.42 | $11.33 | 3384 |
| 2023-12-01 | 11.46 | $11.36 | 8303 |
| 2023-11-30 | 11.50 | $11.42 | 2103 |
| 2023-11-29 | 11.54 | $11.55 | — |
| 2023-11-28 | 11.55 | $11.55 | — |
| 2023-11-27 | 11.57 | $11.55 | — |
| 2023-11-24 | 11.60 | $11.55 | 1299 |
| 2023-11-22 | 11.63 | $11.49 | 3145 |
| 2023-11-21 | 11.68 | $11.49 | 1887 |
| 2023-11-20 | 11.73 | $11.49 | 535 |
| 2023-11-17 | 11.80 | $11.51 | 1232 |
| 2023-11-16 | 11.87 | $11.55 | 5029 |
| 2023-11-15 | 11.95 | $11.63 | 8259 |
| 2023-11-14 | 12.02 | $11.41 | 15348 |
| 2023-11-13 | 12.15 | $11.90 | 5293 |
| 2023-11-10 | 12.20 | $12.10 | 8127 |
| 2023-11-09 | 12.21 | $12.03 | 11445 |
| 2023-11-08 | 12.24 | $12.10 | 10001 |
| 2023-11-07 | 12.26 | $12.13 | 7777 |
| 2023-11-06 | 12.28 | $12.28 | 7483 |
| 2023-11-03 | 12.26 | $12.16 | 9559 |
| 2023-11-02 | 12.27 | $12.30 | 12659 |
| 2023-11-01 | 12.25 | $12.25 | 16984 |
| 2023-10-31 | 12.24 | $12.23 | — |
| 2023-10-30 | 12.22 | $12.23 | 275 |
| 2023-10-27 | 12.21 | $12.10 | — |
| 2023-10-26 | 12.22 | $12.10 | 1020 |
| 2023-10-25 | 12.23 | $12.24 | 2195 |
| 2023-10-24 | 12.21 | $12.00 | 903 |
| 2023-10-23 | 12.23 | $11.98 | 704 |
| 2023-10-20 | 12.27 | $12.10 | — |
| 2023-10-19 | 12.28 | $12.10 | 334 |
| 2023-10-18 | 12.30 | $12.09 | 2425 |
| 2023-10-17 | 12.31 | $12.16 | 815 |
| 2023-10-16 | 12.32 | $12.39 | — |
| 2023-10-13 | 12.27 | $12.39 | — |
| 2023-10-12 | 12.22 | $12.39 | — |
| 2023-10-11 | 12.16 | $12.39 | 2785 |
| 2023-10-10 | 12.08 | $12.26 | 1964 |
| 2023-10-09 | 12.02 | $12.37 | 2282 |
| 2023-10-06 | 11.93 | $12.38 | 5242 |
| 2023-10-05 | 11.82 | $12.11 | 7643 |
| 2023-10-04 | 11.75 | $12.06 | 16163 |
| 2023-10-03 | 11.67 | $11.55 | 8221 |
| 2023-10-02 | 11.69 | $11.53 | 1590 |
| 2023-09-29 | 11.72 | $11.77 | 1172 |
| 2023-09-28 | 11.70 | $11.75 | — |
| 2023-09-27 | 11.68 | $11.75 | 119 |
| 2023-09-26 | 11.65 | $11.74 | — |
| 2023-09-25 | 11.63 | $11.74 | 1895 |
| 2023-09-22 | 11.60 | $11.61 | 8168 |
| 2023-09-21 | 11.59 | $11.64 | 2294 |
| 2023-09-20 | 11.57 | $11.58 | 24325 |
| 2023-09-19 | 11.57 | $11.51 | 6670 |
| 2023-09-18 | 11.58 | $11.53 | 35703 |
| 2023-09-15 | 11.58 | $11.48 | 6422 |
| 2023-09-14 | 11.60 | $11.42 | 12562 |
| 2023-09-13 | 11.63 | $11.52 | 15826 |
| 2023-09-12 | 11.65 | $11.69 | 212 |
| 2023-09-11 | 11.63 | $11.70 | 1010 |
| 2023-09-08 | 11.61 | $11.69 | 1903 |
| 2023-09-07 | 11.58 | $11.55 | 52839 |
| 2023-09-06 | 11.58 | $11.66 | 11175 |
| 2023-09-05 | 11.56 | $11.79 | 8566 |
| 2023-09-01 | 11.50 | $11.57 | 82668 |
| 2023-08-31 | 11.48 | $11.55 | 42034 |
| 2023-08-30 | 11.46 | $11.40 | 7788 |
| 2023-08-29 | 11.47 | $11.37 | 20150 |
| 2023-08-28 | 11.49 | $11.40 | 10007 |
| 2023-08-25 | 11.51 | $11.49 | 47385 |
| 2023-08-24 | 11.50 | $11.42 | 11382 |
| 2023-08-23 | 11.52 | $11.40 | 12247 |
| 2023-08-22 | 11.53 | $11.42 | 23245 |
| 2023-08-21 | 11.55 | $11.40 | 8578 |
| 2023-08-18 | 11.57 | $11.43 | 16604 |
| 2023-08-17 | 11.59 | $11.47 | 16931 |
| 2023-08-16 | 11.61 | $11.50 | 6293 |
| 2023-08-15 | 11.61 | $11.50 | 12585 |
| 2023-08-14 | 11.62 | $11.50 | 1900 |
| 2023-08-11 | 11.63 | $11.40 | 4564 |
| 2023-08-10 | 11.66 | $11.56 | 32484 |
| 2023-08-09 | 11.67 | $11.55 | 11974 |
| 2023-08-08 | 11.67 | $11.55 | 49798 |
| 2023-08-07 | 11.67 | $11.65 | 11704 |
| 2023-08-04 | 11.65 | $11.45 | 3759 |
| 2023-08-03 | 11.67 | $11.45 | 14099 |
| 2023-08-02 | 11.69 | $11.80 | 95620 |
| 2023-08-01 | 11.64 | $11.32 | 38952 |
| 2023-07-31 | 11.68 | $11.50 | 47900 |
| 2023-07-28 | 11.68 | $12.03 | 229066 |
| 2023-07-27 | 11.58 | $11.52 | 11798 |
| 2023-07-26 | 11.56 | $11.75 | 27744 |
| 2023-07-25 | 11.49 | $11.72 | 329708 |
| 2023-07-24 | 11.41 | $12.60 | 489788 |
| 2023-07-21 | 11.14 | $11.10 | 82247 |
| 2023-07-20 | 11.13 | $11.06 | 4093 |
| 2023-07-19 | 11.14 | $11.00 | 4779 |
| 2023-07-18 | 11.15 | $11.25 | 18056 |
| 2023-07-17 | 11.12 | $11.22 | 45985 |
| 2023-07-14 | 11.08 | $11.02 | 32196 |
| 2023-07-13 | 11.08 | $11.38 | 289886 |
| 2023-07-12 | 11.01 | $10.90 | 16300 |
| 2023-07-11 | 11.02 | $10.90 | 17594 |
| 2023-07-10 | 11.03 | $10.85 | 9039 |
| 2023-07-07 | 11.06 | $10.89 | 3815 |
| 2023-07-06 | 11.08 | $10.97 | 41609 |
| 2023-07-05 | 11.09 | $10.98 | 21490 |
| 2023-07-03 | 11.09 | $10.89 | 19474 |
| 2023-06-30 | 11.12 | $10.92 | 20100 |
| 2023-06-29 | 11.14 | $10.91 | 35945 |
| 2023-06-28 | 11.16 | $11.55 | 40604 |
| 2023-06-27 | 11.05 | $11.25 | 66336 |
| 2023-06-26 | 10.99 | $11.29 | 57600 |
| 2023-06-23 | 10.91 | $10.98 | 112270 |
| 2023-06-22 | 10.88 | $11.32 | 353625 |
| 2023-06-21 | 10.77 | $10.64 | 166177 |
| 2023-06-20 | 10.79 | $10.75 | 67627 |
| 2023-06-16 | 10.79 | $11.02 | 1.5M |
| 2023-06-15 | 10.72 | $10.90 | 40726 |
| 2023-06-14 | 10.68 | $10.85 | 26435 |
| 2023-06-13 | 10.63 | $10.85 | 52847 |
| 2023-06-12 | 10.58 | $10.59 | — |
| 2023-06-09 | 10.58 | $10.59 | 677171 |
| 2023-06-08 | 10.57 | $10.57 | 50356 |
| 2023-06-07 | 10.57 | $10.58 | 124027 |
| 2023-06-06 | 10.56 | $10.81 | 456 |
| 2023-06-05 | 10.51 | $10.59 | 268424 |
| 2023-06-02 | 10.49 | $10.55 | 157620 |
| 2023-06-01 | 10.48 | $10.42 | 2903 |
| 2023-05-31 | 10.49 | $10.42 | 18968 |
| 2023-05-30 | 10.51 | $10.45 | 4983 |
| 2023-05-26 | 10.52 | $10.45 | 1209 |
| 2023-05-25 | 10.54 | $10.47 | 32048 |
| 2023-05-24 | 10.55 | $10.51 | 538376 |
| 2023-05-23 | 10.56 | $10.55 | — |
| 2023-05-22 | 10.55 | $10.55 | — |
| 2023-05-19 | 10.55 | $10.55 | — |
| 2023-05-18 | 10.55 | $10.55 | 512717 |
| 2023-05-17 | 10.55 | $10.55 | 5660 |
| 2023-05-16 | 10.54 | $10.53 | 8116 |
| 2023-05-15 | 10.54 | $10.54 | 9391 |
| 2023-05-12 | 10.54 | $10.54 | — |
| 2023-05-11 | 10.54 | $10.54 | — |
| 2023-05-10 | 10.53 | $10.54 | — |
| 2023-05-09 | 10.53 | $10.54 | 7922 |
| 2023-05-08 | 10.52 | $10.54 | — |
| 2023-05-05 | 10.52 | $10.54 | 624 |
| 2023-05-04 | 10.51 | $10.50 | — |
| 2023-05-03 | 10.51 | $10.50 | 8104 |
| 2023-05-02 | 10.51 | $10.50 | 6087 |
| 2023-05-01 | 10.51 | $10.50 | — |
| 2023-04-28 | 10.51 | $10.50 | 1159 |
| 2023-04-27 | 10.51 | $10.50 | 984 |
| 2023-04-26 | 10.50 | $10.50 | 105 |
| 2023-04-25 | 10.50 | $10.50 | 196676 |
| 2023-04-24 | 10.50 | $10.49 | 25003 |
| 2023-04-21 | 10.50 | $10.49 | 26002 |
| 2023-04-20 | 10.50 | $10.49 | 68154 |
| 2023-04-19 | 10.50 | $10.48 | — |
| 2023-04-18 | 10.50 | $10.48 | 47538 |
| 2023-04-17 | 10.50 | $10.51 | — |
| 2023-04-14 | 10.49 | $10.51 | 10886 |
| 2023-04-13 | 10.49 | $10.48 | 752607 |
| 2023-04-12 | 10.49 | $10.48 | — |
| 2023-04-11 | 10.48 | $10.48 | 396 |
| 2023-04-10 | 10.48 | $10.48 | 320 |
| 2023-04-06 | 10.48 | $10.49 | — |
| 2023-04-05 | 10.47 | $10.49 | 225 |
| 2023-04-04 | 10.47 | $10.47 | — |
| 2023-04-03 | 10.46 | $10.47 | — |
| 2023-03-31 | 10.46 | $10.47 | — |
| 2023-03-30 | 10.45 | $10.47 | — |
| 2023-03-29 | 10.45 | $10.47 | 17902 |
| 2023-03-28 | 10.44 | $10.43 | — |
| 2023-03-27 | 10.44 | $10.43 | — |
| 2023-03-24 | 10.43 | $10.43 | — |
| 2023-03-23 | 10.43 | $10.43 | — |
| 2023-03-22 | 10.43 | $10.43 | — |
| 2023-03-21 | 10.43 | $10.43 | 246 |
| 2023-03-20 | 10.42 | $10.41 | — |
| 2023-03-17 | 10.42 | $10.41 | — |
| 2023-03-16 | 10.42 | $10.41 | — |
| 2023-03-15 | 10.42 | $10.41 | — |
| 2023-03-14 | 10.42 | $10.41 | — |
| 2023-03-13 | 10.42 | $10.41 | 500 |
| 2023-03-10 | 10.42 | $10.42 | 79 |
| 2023-03-09 | 10.42 | $10.42 | 114 |
| 2023-03-08 | 10.42 | $10.42 | 100 |
| 2023-03-07 | 10.41 | $10.42 | 100 |
| 2023-03-06 | 10.40 | $10.42 | 37046 |
| 2023-03-03 | 10.40 | $10.40 | 750 |
| 2023-03-02 | 10.39 | $10.40 | 159 |
| 2023-03-01 | 10.39 | $10.40 | 90 |
| 2023-02-28 | 10.38 | $10.40 | 60 |
| 2023-02-27 | 10.38 | $10.40 | 164 |
| 2023-02-24 | 10.37 | $10.36 | 60 |
| 2023-02-17 | 10.37 | $10.36 | 73 |
| 2023-02-16 | 10.37 | $10.36 | 132 |
| 2023-02-15 | 10.36 | $10.36 | 39588 |
| 2023-02-14 | 10.36 | $10.35 | 225 |
| 2023-02-13 | 10.36 | $10.34 | 33 |
| 2023-02-10 | 10.36 | $10.34 | 2911 |
| 2023-02-09 | 10.36 | $10.36 | 231 |
| 2023-02-08 | 10.36 | $10.35 | 115 |
| 2023-02-07 | 10.36 | $10.35 | 221 |
| 2023-02-06 | 10.36 | $10.34 | 1 |
| 2023-02-03 | 10.36 | $10.34 | 9 |
| 2023-02-02 | 10.36 | $10.34 | 67 |
| 2023-02-01 | 10.36 | $10.34 | 134 |
| 2023-01-31 | 10.36 | $10.34 | 22558 |
| 2023-01-30 | 10.35 | $10.35 | 191 |
| 2023-01-27 | 10.35 | $10.34 | 140007 |
| 2023-01-26 | 10.35 | $10.34 | 332 |
| 2023-01-25 | 10.34 | $10.35 | 95613 |
| 2023-01-24 | 10.34 | $10.33 | 93914 |
| 2023-01-23 | 10.33 | $10.33 | 25954 |
| 2023-01-20 | 10.33 | $10.31 | 556 |
| 2023-01-19 | 10.33 | $10.31 | 250001 |
| 2023-01-18 | 10.32 | $10.35 | 104 |
| 2023-01-17 | 10.31 | $10.35 | 30135 |
| 2023-01-13 | 10.30 | $10.30 | 67 |
| 2023-01-12 | 10.30 | $10.30 | 80 |
| 2023-01-11 | 10.29 | $10.30 | 49 |
| 2023-01-10 | 10.28 | $10.30 | 9041 |
| 2023-01-09 | 10.27 | $10.29 | 2936 |
| 2023-01-06 | 10.27 | $10.29 | 355705 |
| 2023-01-05 | 10.26 | $10.28 | 200 |
| 2023-01-04 | 10.25 | $10.29 | 5652 |
| 2023-01-03 | 10.23 | $10.27 | 50013 |
| 2022-12-30 | 10.22 | $10.25 | 5 |
| 2022-12-29 | 10.21 | $10.25 | 2515 |
| 2022-12-28 | 10.20 | $10.24 | 1103 |
| 2022-12-27 | 10.19 | $10.23 | 54023 |
| 2022-12-23 | 10.18 | $10.20 | 13605 |
| 2022-12-22 | 10.18 | $10.17 | 2010 |
| 2022-12-21 | 10.18 | $10.17 | 513 |
| 2022-12-20 | 10.18 | $10.16 | 205 |
| 2022-12-19 | 10.18 | $10.16 | 14 |
| 2022-12-16 | 10.18 | $10.16 | 4 |
| 2022-12-15 | 10.19 | $10.16 | 504 |
| 2022-12-14 | 10.19 | $10.16 | 1042 |
| 2022-12-13 | 10.19 | $10.20 | 49 |
| 2022-12-12 | 10.19 | $10.20 | 30 |
| 2022-12-09 | 10.18 | $10.20 | 10 |
| 2022-12-08 | 10.18 | $10.20 | 7729 |
| 2022-12-07 | 10.17 | $10.20 | 298 |
| 2022-12-06 | 10.16 | $10.18 | 5897 |
| 2022-12-05 | 10.16 | $10.15 | 5245 |
| 2022-12-02 | 10.16 | $10.12 | — |
| 2022-12-01 | 10.17 | $10.12 | 7340 |
| 2022-11-30 | 10.17 | $10.17 | 5 |
| 2022-11-29 | 10.17 | $10.17 | — |
| 2022-11-28 | 10.17 | $10.17 | 20 |
| 2022-11-25 | 10.16 | $10.17 | 8 |
| 2022-11-23 | 10.16 | $10.17 | 86 |
| 2022-11-22 | 10.16 | $10.17 | 53 |
| 2022-11-21 | 10.15 | $10.17 | 39 |
| 2022-11-18 | 10.14 | $10.17 | — |
| 2022-11-17 | 10.14 | $10.17 | 42 |
| 2022-11-16 | 10.13 | $10.17 | 225 |
| 2022-11-15 | 10.12 | $10.12 | 57 |
| 2022-11-14 | 10.12 | $10.12 | 8551 |
| 2022-11-11 | 10.12 | $10.11 | 2 |
| 2022-11-10 | 10.12 | $10.11 | 510 |
| 2022-11-09 | 10.12 | $10.11 | 3669 |
| 2022-11-08 | 10.12 | $10.11 | 397 |
| 2022-11-07 | 10.12 | $10.11 | 948 |
| 2022-11-04 | 10.12 | $10.12 | 3 |
| 2022-11-03 | 10.11 | $10.12 | 2665 |
| 2022-11-02 | 10.11 | $10.11 | 304 |
| 2022-11-01 | 10.11 | $10.11 | — |
| 2022-10-31 | 10.11 | $10.11 | — |
| 2022-10-28 | 10.11 | $10.11 | 8976 |
| 2022-10-27 | 10.11 | $10.10 | 97 |
| 2022-10-26 | 10.11 | $10.10 | 17 |
| 2022-10-25 | 10.11 | $10.10 | 137247 |
| 2022-10-24 | 10.11 | $10.12 | 18249 |
| 2022-10-21 | 10.11 | $10.09 | 61596 |
| 2022-10-20 | 10.11 | $10.11 | 1 |
| 2022-10-19 | 10.11 | $10.11 | 104 |
| 2022-10-18 | 10.10 | $10.10 | 2100 |
| 2022-10-17 | 10.10 | $10.09 | 12 |
| 2022-10-14 | 10.11 | $10.09 | — |
| 2022-10-13 | 10.11 | $10.09 | 2000 |
| 2022-10-12 | 10.11 | $10.10 | 14 |
| 2022-10-11 | 10.11 | $10.10 | 432149 |
| 2022-10-10 | 10.11 | $10.12 | — |
| 2022-10-07 | 10.11 | $10.12 | 1 |
| 2022-10-06 | 10.10 | $10.12 | 101 |
| 2022-10-05 | 10.09 | $10.12 | 75 |
| 2022-10-04 | 10.09 | $10.12 | 227 |
| 2022-10-03 | 10.08 | $10.10 | 152 |
| 2022-09-30 | 10.07 | $10.08 | 21809 |
| 2022-09-29 | 10.07 | $10.08 | 1022 |
| 2022-09-28 | 10.07 | $10.07 | 3608 |
| 2022-09-27 | 10.06 | $10.09 | 455 |
| 2022-09-26 | 10.06 | $10.06 | 114 |
| 2022-09-23 | 10.06 | $10.05 | 23 |
| 2022-09-22 | 10.06 | $10.05 | 104 |
| 2022-09-21 | 10.06 | $10.05 | 2242 |
| 2022-09-20 | 10.06 | $10.05 | 1042 |
| 2022-09-19 | 10.06 | $10.05 | 130 |
| 2022-09-16 | 10.06 | $10.05 | 609 |
| 2022-09-15 | 10.06 | $10.07 | 58 |
| 2022-09-14 | 10.06 | $10.07 | 34710 |
| 2022-09-13 | 10.06 | $10.03 | 1121 |
| 2022-09-12 | 10.06 | $10.08 | 55 |
| 2022-09-09 | 10.06 | $10.08 | 1181 |
| 2022-09-08 | 10.05 | $10.04 | 160 |
| 2022-09-07 | 10.06 | $10.04 | 11 |
| 2022-09-06 | 10.06 | $10.04 | 130058 |
| 2022-09-02 | 10.06 | $10.10 | 874 |
| 2022-09-01 | 10.05 | $10.10 | 225 |
| 2022-08-31 | 10.04 | $10.02 | 96925 |
| 2022-08-30 | 10.05 | $10.03 | 285 |
| 2022-08-29 | 10.05 | $10.04 | 350220 |
| 2022-08-26 | 10.05 | $10.05 | — |
| 2022-08-25 | 10.05 | $10.05 | 3 |
| 2022-08-24 | 10.05 | $10.05 | 18300 |
| 2022-08-23 | 10.04 | $10.03 | 9860 |
| 2022-08-22 | 10.05 | $10.03 | 144 |
| 2022-08-19 | 10.05 | $10.03 | 152 |
| 2022-08-18 | 10.05 | $10.06 | 108 |
| 2022-08-17 | 10.05 | $10.03 | 93437 |
| 2022-08-16 | 10.05 | $10.04 | 101 |
| 2022-08-15 | 10.05 | $10.04 | 1 |
| 2022-08-12 | 10.05 | $10.04 | 1251 |
| 2022-08-11 | 10.05 | $10.07 | 156 |
| 2022-08-10 | 10.05 | $10.06 | 37192 |
| 2022-08-09 | 10.04 | $10.06 | 10 |
| 2022-08-08 | 10.04 | $10.06 | 202 |
| 2022-08-05 | 10.03 | $10.04 | 6503 |
| 2022-08-04 | 10.03 | $10.03 | 2 |
| 2022-08-03 | 10.03 | $10.03 | 1250 |
| 2022-08-02 | 10.03 | $10.03 | 8838 |
| 2022-08-01 | 10.02 | $10.02 | 9 |
| 2022-07-29 | 10.02 | $10.02 | 1705 |
| 2022-07-28 | 10.02 | $10.02 | 20 |
| 2022-07-27 | 10.02 | $10.02 | 50 |
| 2022-07-26 | 10.02 | $10.02 | — |
| 2022-07-25 | 10.02 | $10.02 | — |
| 2022-07-22 | 10.02 | $10.02 | 939 |
| 2022-07-21 | 10.02 | $10.02 | 23900 |
| 2022-07-20 | 10.02 | $10.01 | 57800 |
| 2022-07-19 | 10.02 | $10.04 | 15 |
| 2022-07-18 | 10.02 | $10.04 | 166 |
| 2022-07-15 | 10.01 | $10.04 | 3851 |
| 2022-07-14 | 10.00 | $10.00 | 321 |
| 2022-07-13 | 10.00 | $10.00 | 283 |
| 2022-07-12 | 10.00 | $10.01 | — |
| 2022-07-11 | 10.00 | $10.01 | 68151 |
| 2022-07-08 | 10.00 | $10.01 | 55492 |
| 2022-07-07 | 10.00 | $9.98 | — |
| 2022-07-06 | 10.00 | $9.98 | 389 |
| 2022-07-05 | 10.01 | $9.98 | 8 |
| 2022-07-01 | 10.01 | $9.98 | 405 |
| 2022-06-30 | 10.02 | $10.02 | 1170 |
| 2022-06-29 | 10.01 | $10.02 | 2 |
| 2022-06-28 | 10.01 | $10.02 | — |
| 2022-06-27 | 10.01 | $10.02 | 1091 |
| 2022-06-24 | 10.01 | $10.02 | 3210 |
| 2022-06-23 | 10.00 | $10.00 | 51 |
| 2022-06-22 | 10.00 | $10.00 | 2183 |
| 2022-06-21 | 10.00 | $10.02 | 2250 |
| 2022-06-17 | 9.99 | $10.02 | 3110 |
| 2022-06-16 | 9.99 | $10.01 | 174 |
| 2022-06-15 | 9.98 | $9.98 | 175610 |
| 2022-06-14 | 9.98 | $9.98 | 500037 |
| 2022-06-13 | 9.98 | $9.98 | 5 |
| 2022-06-10 | 9.98 | $9.98 | 290987 |
| 2022-06-09 | 9.98 | $9.98 | 109900 |
| 2022-06-08 | 9.98 | $9.98 | 19057 |
| 2022-06-07 | 9.98 | $10.01 | 47 |
| 2022-06-06 | 9.98 | $10.01 | 162 |
| 2022-06-03 | 9.97 | $9.98 | 49660 |
| 2022-06-02 | 9.97 | $9.97 | — |
| 2022-06-01 | 9.97 | $9.97 | 100143 |
| 2022-05-31 | 9.97 | $10.00 | 501 |
| 2022-05-27 | 9.96 | $9.96 | — |
| 2022-05-26 | 9.96 | $9.96 | 5015 |
| 2022-05-25 | 9.97 | $9.96 | 1088 |
| 2022-05-24 | 9.97 | $9.96 | 51300 |
| 2022-05-23 | 9.97 | $9.96 | 2 |
| 2022-05-20 | 9.97 | $9.96 | — |
| 2022-05-19 | 9.97 | $9.96 | 6 |
| 2022-05-18 | 9.98 | $9.96 | 15 |
| 2022-05-17 | 9.98 | $9.96 | 7 |
| 2022-05-16 | 9.98 | $9.96 | 3925 |
| 2022-05-13 | 9.99 | $9.96 | 5065 |
| 2022-05-12 | 10.00 | $9.97 | 113 |
| 2022-05-11 | 10.00 | $9.99 | 82 |
| 2022-05-10 | 10.00 | $9.99 | — |
| 2022-05-09 | 10.00 | $9.99 | 106 |
| 2022-05-06 | 10.00 | $10.00 | 359 |
| 2022-05-05 | 10.00 | $10.00 | 3232 |
| 2022-05-04 | 10.00 | $10.01 | 109801 |
| 2022-05-03 | 9.99 | $9.99 | 2560 |
| 2022-05-02 | 9.99 | $9.98 | — |
| 2022-04-29 | 9.99 | $9.98 | 250567 |
| 2022-04-28 | 10.00 | $9.98 | 335 |
| 2022-04-27 | 10.00 | $9.99 | 105 |
| 2022-04-26 | 10.00 | $9.98 | 6 |
| 2022-04-25 | 10.00 | $9.98 | 300837 |
| 2022-04-22 | 10.00 | $10.00 | — |
| 2022-04-21 | 10.00 | $10.00 | 90 |
| 2022-04-20 | 10.00 | $10.00 | — |
| 2022-04-19 | 9.99 | $10.00 | 68 |
| 2022-04-18 | 9.99 | $10.00 | 386038 |
| 2022-04-14 | 9.98 | $10.01 | 742 |
| 2022-04-13 | 9.97 | $10.02 | 572 |
| 2022-04-12 | 9.96 | $9.96 | 201 |
| 2022-04-11 | 9.96 | $9.95 | 200 |
| 2022-04-08 | 9.96 | $9.95 | — |
| 2022-04-07 | 9.96 | $9.95 | 2 |
| 2022-04-06 | 9.96 | $9.95 | 12 |
| 2022-04-05 | 9.97 | $9.95 | — |
| 2022-04-04 | 9.97 | $9.95 | 1022 |
| 2022-04-01 | 9.97 | $9.97 | 25 |
| 2022-03-31 | 9.97 | $9.97 | 165316 |
| 2022-03-30 | 9.96 | $9.97 | 59876 |
| 2022-03-29 | 9.96 | $9.96 | 2 |
| 2022-03-28 | 9.96 | $9.96 | 1033 |
| 2022-03-25 | 9.95 | $9.96 | 8834 |
| 2022-03-24 | 9.95 | $9.96 | 422 |
| 2022-03-23 | 9.95 | $9.95 | 558 |
| 2022-03-22 | 9.94 | $9.95 | 61261 |
| 2022-03-21 | 9.94 | $9.94 | 73566 |
| 2022-03-18 | 9.94 | $9.94 | 13989 |
| 2022-03-17 | 9.93 | $9.94 | 9511 |
| 2022-03-16 | 9.93 | $9.92 | 4442 |
| 2022-03-15 | 9.93 | $9.93 | 3638 |
| 2022-03-14 | 9.93 | $9.92 | — |
| 2022-03-11 | 9.93 | $9.92 | — |
| 2022-03-10 | 9.93 | $9.92 | 2 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.27
2024-10-10
Close Price
$11.40
Vol: 3147
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.93
Average
11.55
Maximum
24.69
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-10-10 | 11.27 | $11.40 | 3147 |
| 2024-10-09 | 11.27 | $11.40 | 3300 |
| 2024-10-08 | 11.27 | $11.48 | 3600 |
| 2024-10-07 | 11.25 | $11.35 | 400 |
| 2024-10-04 | 11.27 | $11.35 | 600 |
| 2024-10-03 | 11.31 | $11.30 | 1806 |
| 2024-10-02 | 11.37 | $11.25 | 600 |
| 2024-10-01 | 11.47 | $11.35 | 3447 |
| 2024-09-30 | 11.57 | $11.17 | 5800 |
| 2024-09-27 | 11.76 | $11.16 | 5400 |
| 2024-09-26 | 11.99 | $11.79 | 5500 |
| 2024-09-25 | 12.08 | $11.75 | 6000 |
| 2024-09-24 | 12.21 | $12.01 | 1400 |
| 2024-09-23 | 12.28 | $12.50 | — |
| 2024-09-20 | 12.22 | $12.50 | 1423 |
| 2024-09-19 | 12.16 | $12.01 | 1600 |
| 2024-09-18 | 12.24 | $12.46 | 240 |
| 2024-09-17 | 12.20 | $12.55 | 600 |
| 2024-09-16 | 12.13 | $12.28 | 1600 |
| 2024-09-13 | 12.13 | $12.52 | 7353 |
| 2024-09-12 | 12.07 | $12.20 | 1700 |
| 2024-09-11 | 12.11 | $12.11 | 3434 |
| 2024-09-10 | 12.19 | $12.41 | 3144 |
| 2024-09-09 | 12.20 | $12.86 | 700 |
| 2024-09-06 | 12.09 | $12.47 | 1700 |
| 2024-09-05 | 12.08 | $12.50 | 1402 |
| 2024-09-04 | 12.08 | $12.89 | 5417 |
| 2024-09-03 | 11.97 | $12.50 | 1720 |
| 2024-08-30 | 11.97 | $12.25 | 2500 |
| 2024-08-29 | 12.06 | $12.01 | 10232 |
| 2024-08-28 | 12.27 | $12.50 | 21600 |
| 2024-08-27 | 12.38 | $13.10 | 12100 |
| 2024-08-26 | 12.35 | $13.28 | 25500 |
| 2024-08-23 | 12.27 | $12.85 | 26800 |
| 2024-08-22 | 12.33 | $12.21 | 1946 |
| 2024-08-21 | 12.62 | $12.52 | 400 |
| 2024-08-20 | 12.90 | $12.52 | 8300 |
| 2024-08-19 | 13.26 | $12.30 | 7956 |
| 2024-08-16 | 13.78 | $12.63 | 19830 |
| 2024-08-15 | 14.33 | $15.00 | 14319 |
| 2024-08-14 | 14.26 | $15.77 | 11327 |
| 2024-08-13 | 13.94 | $15.25 | 23000 |
| 2024-08-12 | 13.73 | $14.98 | 41414 |
| 2024-08-09 | 13.59 | $13.63 | 8200 |
| 2024-08-08 | 13.86 | $14.15 | 4213 |
| 2024-08-07 | 14.04 | $14.45 | 22700 |
| 2024-08-06 | 14.19 | $14.37 | 22900 |
| 2024-08-05 | 14.41 | $14.22 | 18306 |
| 2024-08-02 | 14.76 | $13.80 | 28300 |
| 2024-08-01 | 15.32 | $14.50 | 7795 |
| 2024-07-31 | 15.81 | $14.80 | 28100 |
| 2024-07-30 | 16.32 | $16.22 | 31100 |
| 2024-07-29 | 16.50 | $15.81 | 8800 |
| 2024-07-26 | 16.86 | $16.19 | 28754 |
| 2024-07-25 | 17.19 | $15.64 | 8400 |
| 2024-07-24 | 17.76 | $16.21 | 37828 |
| 2024-07-23 | 18.29 | $18.00 | 45800 |
| 2024-07-22 | 18.35 | $18.58 | 47125 |
| 2024-07-19 | 18.25 | $19.66 | 28615 |
| 2024-07-18 | 17.78 | $20.40 | 43588 |
| 2024-07-17 | 16.98 | $18.50 | 10897 |
| 2024-07-16 | 16.61 | $18.17 | 16370 |
| 2024-07-15 | 16.27 | $17.35 | 38607 |
| 2024-07-12 | 16.13 | $17.45 | 33479 |
| 2024-07-11 | 15.94 | $16.87 | 13460 |
| 2024-07-10 | 15.91 | $16.83 | 12662 |
| 2024-07-09 | 15.90 | $16.65 | 31013 |
| 2024-07-08 | 15.96 | $16.67 | 24560 |
| 2024-07-05 | 16.05 | $17.03 | 5392 |
| 2024-07-03 | 16.06 | $16.60 | 37747 |
| 2024-07-02 | 16.24 | $16.00 | 4150 |
| 2024-07-01 | 16.65 | $16.10 | 22191 |
| 2024-06-28 | 17.14 | $16.00 | 31884 |
| 2024-06-27 | 17.78 | $16.76 | 23012 |
| 2024-06-26 | 18.34 | $16.90 | 24841 |
| 2024-06-25 | 18.97 | $17.50 | 45806 |
| 2024-06-24 | 19.55 | $19.70 | 64056 |
| 2024-06-21 | 19.56 | $16.58 | 41837 |
| 2024-06-20 | 20.56 | $16.46 | 52189 |
| 2024-06-18 | 21.80 | $17.31 | 30052 |
| 2024-06-17 | 23.02 | $19.35 | 18684 |
| 2024-06-14 | 23.82 | $21.01 | 13217 |
| 2024-06-13 | 24.25 | $21.10 | 20155 |
| 2024-06-12 | 24.69 | $23.08 | 38040 |
| 2024-06-11 | 24.55 | $23.79 | 73997 |
| 2024-06-10 | 24.10 | $20.53 | 36068 |
| 2024-06-07 | 24.53 | $22.40 | 40016 |
| 2024-06-06 | 24.41 | $23.57 | 99399 |
| 2024-06-05 | 23.83 | $21.90 | 54739 |
| 2024-06-04 | 23.59 | $25.00 | 194166 |
| 2024-06-03 | 22.26 | $21.89 | 135288 |
| 2024-05-31 | 21.56 | $45.00 | 329365 |
| 2024-05-23 | 13.36 | $13.50 | 1049 |
| 2024-05-22 | 13.32 | $13.05 | 811 |
| 2024-05-21 | 13.41 | $13.36 | 1361 |
| 2024-05-16 | 13.43 | $14.00 | 2620 |
| 2024-05-15 | 13.25 | $13.98 | 2552 |
| 2024-05-14 | 13.03 | $13.40 | 382 |
| 2024-05-09 | 12.95 | $12.90 | 724 |
| 2024-05-06 | 13.01 | $12.84 | 236 |
| 2024-04-25 | 13.10 | $12.89 | 201 |
| 2024-04-17 | 13.20 | $12.69 | 802 |
| 2024-04-15 | 13.39 | $13.11 | 861 |
| 2024-04-04 | 13.48 | $13.00 | 1002 |
| 2024-04-03 | 13.62 | $13.58 | 868 |
| 2024-04-02 | 13.61 | $13.68 | 312 |
| 2024-04-01 | 13.56 | $13.68 | 451 |
| 2024-03-28 | 13.49 | $12.88 | 215 |
| 2024-03-27 | 13.66 | $12.95 | 362 |
| 2024-03-26 | 13.85 | $12.96 | 317 |
| 2024-03-25 | 14.06 | $13.46 | 1796 |
| 2024-03-22 | 14.15 | $13.98 | 869 |
| 2024-03-21 | 14.09 | $13.98 | 229 |
| 2024-03-20 | 14.00 | $13.97 | 302 |
| 2024-03-19 | 13.89 | $13.92 | 1594 |
| 2024-03-18 | 13.77 | $13.99 | 2164 |
| 2024-03-15 | 13.58 | $13.71 | 3555 |
| 2024-03-14 | 13.43 | $13.07 | 833 |
| 2024-03-13 | 13.45 | $12.78 | 921 |
| 2024-03-12 | 13.55 | $13.47 | 848 |
| 2024-03-11 | 13.44 | $13.42 | 1203 |
| 2024-03-08 | 13.32 | $13.43 | 1842 |
| 2024-03-07 | 13.16 | $13.29 | 5343 |
| 2024-03-06 | 13.00 | $12.89 | 2596 |
| 2024-03-05 | 12.93 | $13.47 | 7560 |
| 2024-03-04 | 12.64 | $12.90 | 4003 |
| 2024-02-29 | 12.47 | $13.20 | 5508 |
| 2024-02-28 | 12.16 | $12.68 | 9541 |
| 2024-02-27 | 11.94 | $11.71 | 2876 |
| 2024-02-26 | 11.98 | $11.55 | 3190 |
| 2024-02-23 | 12.08 | $12.50 | 1818 |
| 2024-02-22 | 11.89 | $12.20 | 2398 |
| 2024-02-21 | 11.75 | $11.70 | 913 |
| 2024-02-20 | 11.74 | $11.99 | 2611 |
| 2024-02-16 | 11.63 | $11.64 | — |
| 2024-02-15 | 11.60 | $11.64 | — |
| 2024-02-14 | 11.57 | $11.64 | 211 |
| 2024-02-13 | 11.54 | $11.47 | 1511 |
| 2024-02-12 | 11.54 | $11.32 | 1120 |
| 2024-02-09 | 11.60 | $11.32 | 29813 |
| 2024-02-08 | 11.67 | $11.56 | 2753 |
| 2024-02-07 | 11.67 | $11.55 | 14374 |
| 2024-02-06 | 11.67 | $11.57 | — |
| 2024-02-05 | 11.66 | $11.57 | 12303 |
| 2024-02-02 | 11.66 | $11.61 | 696 |
| 2024-02-01 | 11.63 | $11.62 | — |
| 2024-01-31 | 11.59 | $11.62 | — |
| 2024-01-30 | 11.54 | $11.62 | 355 |
| 2024-01-29 | 11.48 | $11.62 | 12788 |
| 2024-01-26 | 11.41 | $11.59 | 2430 |
| 2024-01-25 | 11.32 | $11.33 | 4100 |
| 2024-01-24 | 11.30 | $11.33 | 2584 |
| 2024-01-23 | 11.27 | $11.34 | 1024 |
| 2024-01-22 | 11.23 | $11.32 | — |
| 2024-01-19 | 11.19 | $11.32 | 6422 |
| 2024-01-18 | 11.15 | $11.20 | 8409 |
| 2024-01-17 | 11.12 | $11.21 | 6339 |
| 2024-01-16 | 11.10 | $11.23 | 11992 |
| 2024-01-12 | 11.06 | $11.11 | — |
| 2024-01-11 | 11.05 | $11.11 | — |
| 2024-01-10 | 11.04 | $11.11 | 30189 |
| 2024-01-09 | 11.02 | $11.11 | 314 |
| 2024-01-08 | 11.01 | $11.02 | — |
| 2024-01-05 | 11.03 | $11.02 | — |
| 2024-01-04 | 11.04 | $11.02 | 276 |
| 2024-01-03 | 11.07 | $11.11 | 649 |
| 2024-01-02 | 11.07 | $11.12 | — |
| 2023-12-29 | 11.08 | $11.12 | 603 |
| 2023-12-28 | 11.09 | $11.12 | 2883 |
| 2023-12-27 | 11.10 | $11.10 | — |
| 2023-12-26 | 11.12 | $11.10 | — |
| 2023-12-22 | 11.15 | $11.10 | 949 |
| 2023-12-21 | 11.18 | $11.19 | 2068 |
| 2023-12-20 | 11.20 | $11.30 | 644 |
| 2023-12-19 | 11.19 | $11.30 | — |
| 2023-12-18 | 11.18 | $11.30 | — |
| 2023-12-15 | 11.17 | $11.30 | 913 |
| 2023-12-14 | 11.15 | $11.25 | 340 |
| 2023-12-13 | 11.16 | $11.25 | 1605 |
| 2023-12-12 | 11.17 | $11.25 | 1491 |
| 2023-12-11 | 11.18 | $11.25 | 311 |
| 2023-12-08 | 11.20 | $11.28 | 1719 |
| 2023-12-07 | 11.22 | $11.25 | 179 |
| 2023-12-06 | 11.25 | $11.33 | — |
| 2023-12-05 | 11.27 | $11.33 | — |
| 2023-12-04 | 11.30 | $11.33 | 3384 |
| 2023-12-01 | 11.34 | $11.36 | 8303 |
| 2023-11-30 | 11.38 | $11.42 | 2103 |
| 2023-11-29 | 11.41 | $11.55 | — |
| 2023-11-28 | 11.41 | $11.55 | — |
| 2023-11-27 | 11.42 | $11.55 | — |
| 2023-11-24 | 11.43 | $11.55 | 1299 |
| 2023-11-22 | 11.45 | $11.49 | 3145 |
| 2023-11-21 | 11.49 | $11.49 | 1887 |
| 2023-11-20 | 11.55 | $11.49 | 535 |
| 2023-11-17 | 11.62 | $11.51 | 1232 |
| 2023-11-16 | 11.71 | $11.55 | 5029 |
| 2023-11-15 | 11.80 | $11.63 | 8259 |
| 2023-11-14 | 11.89 | $11.41 | 15348 |
| 2023-11-13 | 12.07 | $11.90 | 5293 |
| 2023-11-10 | 12.14 | $12.10 | 8127 |
| 2023-11-09 | 12.15 | $12.03 | 11445 |
| 2023-11-08 | 12.20 | $12.10 | 10001 |
| 2023-11-07 | 12.23 | $12.13 | 7777 |
| 2023-11-06 | 12.25 | $12.28 | 7483 |
| 2023-11-03 | 12.23 | $12.16 | 9559 |
| 2023-11-02 | 12.25 | $12.30 | 12659 |
| 2023-11-01 | 12.22 | $12.25 | 16984 |
| 2023-10-31 | 12.21 | $12.23 | — |
| 2023-10-30 | 12.19 | $12.23 | 275 |
| 2023-10-27 | 12.17 | $12.10 | — |
| 2023-10-26 | 12.19 | $12.10 | 1020 |
| 2023-10-25 | 12.21 | $12.24 | 2195 |
| 2023-10-24 | 12.19 | $12.00 | 903 |
| 2023-10-23 | 12.23 | $11.98 | 704 |
| 2023-10-20 | 12.29 | $12.10 | — |
| 2023-10-19 | 12.33 | $12.10 | 334 |
| 2023-10-18 | 12.36 | $12.09 | 2425 |
| 2023-10-17 | 12.41 | $12.16 | 815 |
| 2023-10-16 | 12.44 | $12.39 | — |
| 2023-10-13 | 12.40 | $12.39 | — |
| 2023-10-12 | 12.35 | $12.39 | — |
| 2023-10-11 | 12.28 | $12.39 | 2785 |
| 2023-10-10 | 12.20 | $12.26 | 1964 |
| 2023-10-09 | 12.13 | $12.37 | 2282 |
| 2023-10-06 | 12.01 | $12.38 | 5242 |
| 2023-10-05 | 11.86 | $12.11 | 7643 |
| 2023-10-04 | 11.76 | $12.06 | 16163 |
| 2023-10-03 | 11.66 | $11.55 | 8221 |
| 2023-10-02 | 11.69 | $11.53 | 1590 |
| 2023-09-29 | 11.73 | $11.77 | 1172 |
| 2023-09-28 | 11.71 | $11.75 | — |
| 2023-09-27 | 11.68 | $11.75 | 119 |
| 2023-09-26 | 11.65 | $11.74 | — |
| 2023-09-25 | 11.62 | $11.74 | 1895 |
| 2023-09-22 | 11.58 | $11.61 | 8168 |
| 2023-09-21 | 11.56 | $11.64 | 2294 |
| 2023-09-20 | 11.54 | $11.58 | 24325 |
| 2023-09-19 | 11.53 | $11.51 | 6670 |
| 2023-09-18 | 11.55 | $11.53 | 35703 |
| 2023-09-15 | 11.55 | $11.48 | 6422 |
| 2023-09-14 | 11.58 | $11.42 | 12562 |
| 2023-09-13 | 11.63 | $11.52 | 15826 |
| 2023-09-12 | 11.65 | $11.69 | 212 |
| 2023-09-11 | 11.63 | $11.70 | 1010 |
| 2023-09-08 | 11.60 | $11.69 | 1903 |
| 2023-09-07 | 11.56 | $11.55 | 52839 |
| 2023-09-06 | 11.56 | $11.66 | 11175 |
| 2023-09-05 | 11.53 | $11.79 | 8566 |
| 2023-09-01 | 11.45 | $11.57 | 82668 |
| 2023-08-31 | 11.41 | $11.55 | 42034 |
| 2023-08-30 | 11.38 | $11.40 | 7788 |
| 2023-08-29 | 11.39 | $11.37 | 20150 |
| 2023-08-28 | 11.41 | $11.40 | 10007 |
| 2023-08-25 | 11.43 | $11.49 | 47385 |
| 2023-08-24 | 11.42 | $11.42 | 11382 |
| 2023-08-23 | 11.43 | $11.40 | 12247 |
| 2023-08-22 | 11.45 | $11.42 | 23245 |
| 2023-08-21 | 11.47 | $11.40 | 8578 |
| 2023-08-18 | 11.50 | $11.43 | 16604 |
| 2023-08-17 | 11.53 | $11.47 | 16931 |
| 2023-08-16 | 11.55 | $11.50 | 6293 |
| 2023-08-15 | 11.56 | $11.50 | 12585 |
| 2023-08-14 | 11.57 | $11.50 | 1900 |
| 2023-08-11 | 11.59 | $11.40 | 4564 |
| 2023-08-10 | 11.64 | $11.56 | 32484 |
| 2023-08-09 | 11.65 | $11.55 | 11974 |
| 2023-08-08 | 11.67 | $11.55 | 49798 |
| 2023-08-07 | 11.68 | $11.65 | 11704 |
| 2023-08-04 | 11.67 | $11.45 | 3759 |
| 2023-08-03 | 11.71 | $11.45 | 14099 |
| 2023-08-02 | 11.75 | $11.80 | 95620 |
| 2023-08-01 | 11.70 | $11.32 | 38952 |
| 2023-07-31 | 11.78 | $11.50 | 47900 |
| 2023-07-28 | 11.81 | $12.03 | 229066 |
| 2023-07-27 | 11.68 | $11.52 | 11798 |
| 2023-07-26 | 11.68 | $11.75 | 27744 |
| 2023-07-25 | 11.60 | $11.72 | 329708 |
| 2023-07-24 | 11.51 | $12.60 | 489788 |
| 2023-07-21 | 11.13 | $11.10 | 82247 |
| 2023-07-20 | 11.12 | $11.06 | 4093 |
| 2023-07-19 | 11.13 | $11.00 | 4779 |
| 2023-07-18 | 11.16 | $11.25 | 18056 |
| 2023-07-17 | 11.12 | $11.22 | 45985 |
| 2023-07-14 | 11.07 | $11.02 | 32196 |
| 2023-07-13 | 11.08 | $11.38 | 289886 |
| 2023-07-12 | 10.97 | $10.90 | 16300 |
| 2023-07-11 | 10.99 | $10.90 | 17594 |
| 2023-07-10 | 11.02 | $10.85 | 9039 |
| 2023-07-07 | 11.06 | $10.89 | 3815 |
| 2023-07-06 | 11.10 | $10.97 | 41609 |
| 2023-07-05 | 11.12 | $10.98 | 21490 |
| 2023-07-03 | 11.14 | $10.89 | 19474 |
| 2023-06-30 | 11.19 | $10.92 | 20100 |
| 2023-06-29 | 11.24 | $10.91 | 35945 |
| 2023-06-28 | 11.30 | $11.55 | 40604 |
| 2023-06-27 | 11.17 | $11.25 | 66336 |
| 2023-06-26 | 11.09 | $11.29 | 57600 |
| 2023-06-23 | 10.99 | $10.98 | 112270 |
| 2023-06-22 | 10.96 | $11.32 | 353625 |
| 2023-06-21 | 10.82 | $10.64 | 166177 |
| 2023-06-20 | 10.85 | $10.75 | 67627 |
| 2023-06-16 | 10.86 | $11.02 | 1.5M |
| 2023-06-15 | 10.78 | $10.90 | 40726 |
| 2023-06-14 | 10.72 | $10.85 | 26435 |
| 2023-06-13 | 10.66 | $10.85 | 52847 |
| 2023-06-12 | 10.59 | $10.59 | — |
| 2023-06-09 | 10.59 | $10.59 | 677171 |
| 2023-06-08 | 10.58 | $10.57 | 50356 |
| 2023-06-07 | 10.58 | $10.58 | 124027 |
| 2023-06-06 | 10.58 | $10.81 | 456 |
| 2023-06-05 | 10.50 | $10.59 | 268424 |
| 2023-06-02 | 10.47 | $10.55 | 157620 |
| 2023-06-01 | 10.45 | $10.42 | 2903 |
| 2023-05-31 | 10.47 | $10.42 | 18968 |
| 2023-05-30 | 10.49 | $10.45 | 4983 |
| 2023-05-26 | 10.51 | $10.45 | 1209 |
| 2023-05-25 | 10.53 | $10.47 | 32048 |
| 2023-05-24 | 10.54 | $10.51 | 538376 |
| 2023-05-23 | 10.55 | $10.55 | — |
| 2023-05-22 | 10.55 | $10.55 | — |
| 2023-05-19 | 10.55 | $10.55 | — |
| 2023-05-18 | 10.55 | $10.55 | 512717 |
| 2023-05-17 | 10.55 | $10.55 | 5660 |
| 2023-05-16 | 10.54 | $10.53 | 8116 |
| 2023-05-15 | 10.54 | $10.54 | 9391 |
| 2023-05-12 | 10.54 | $10.54 | — |
| 2023-05-11 | 10.54 | $10.54 | — |
| 2023-05-10 | 10.53 | $10.54 | — |
| 2023-05-09 | 10.53 | $10.54 | 7922 |
| 2023-05-08 | 10.52 | $10.54 | — |
| 2023-05-05 | 10.51 | $10.54 | 624 |
| 2023-05-04 | 10.50 | $10.50 | — |
| 2023-05-03 | 10.50 | $10.50 | 8104 |
| 2023-05-02 | 10.50 | $10.50 | 6087 |
| 2023-05-01 | 10.50 | $10.50 | — |
| 2023-04-28 | 10.50 | $10.50 | 1159 |
| 2023-04-27 | 10.50 | $10.50 | 984 |
| 2023-04-26 | 10.50 | $10.50 | 105 |
| 2023-04-25 | 10.50 | $10.50 | 196676 |
| 2023-04-24 | 10.50 | $10.49 | 25003 |
| 2023-04-21 | 10.50 | $10.49 | 26002 |
| 2023-04-20 | 10.50 | $10.49 | 68154 |
| 2023-04-19 | 10.50 | $10.48 | — |
| 2023-04-18 | 10.50 | $10.48 | 47538 |
| 2023-04-17 | 10.50 | $10.51 | — |
| 2023-04-14 | 10.50 | $10.51 | 10886 |
| 2023-04-13 | 10.49 | $10.48 | 752607 |
| 2023-04-12 | 10.49 | $10.48 | — |
| 2023-04-11 | 10.49 | $10.48 | 396 |
| 2023-04-10 | 10.48 | $10.48 | 320 |
| 2023-04-06 | 10.48 | $10.49 | — |
| 2023-04-05 | 10.48 | $10.49 | 225 |
| 2023-04-04 | 10.47 | $10.47 | — |
| 2023-04-03 | 10.46 | $10.47 | — |
| 2023-03-31 | 10.46 | $10.47 | — |
| 2023-03-30 | 10.45 | $10.47 | — |
| 2023-03-29 | 10.44 | $10.47 | 17902 |
| 2023-03-28 | 10.43 | $10.43 | — |
| 2023-03-27 | 10.43 | $10.43 | — |
| 2023-03-24 | 10.43 | $10.43 | — |
| 2023-03-23 | 10.43 | $10.43 | — |
| 2023-03-22 | 10.43 | $10.43 | — |
| 2023-03-21 | 10.42 | $10.43 | 246 |
| 2023-03-20 | 10.42 | $10.41 | — |
| 2023-03-17 | 10.42 | $10.41 | — |
| 2023-03-16 | 10.42 | $10.41 | — |
| 2023-03-15 | 10.42 | $10.41 | — |
| 2023-03-14 | 10.42 | $10.41 | — |
| 2023-03-13 | 10.42 | $10.41 | 500 |
| 2023-03-10 | 10.42 | $10.42 | 79 |
| 2023-03-09 | 10.42 | $10.42 | 114 |
| 2023-03-08 | 10.42 | $10.42 | 100 |
| 2023-03-07 | 10.41 | $10.42 | 100 |
| 2023-03-06 | 10.40 | $10.42 | 37046 |
| 2023-03-03 | 10.40 | $10.40 | 750 |
| 2023-03-02 | 10.39 | $10.40 | 159 |
| 2023-03-01 | 10.39 | $10.40 | 90 |
| 2023-02-28 | 10.38 | $10.40 | 60 |
| 2023-02-27 | 10.37 | $10.40 | 164 |
| 2023-02-24 | 10.36 | $10.36 | 60 |
| 2023-02-17 | 10.36 | $10.36 | 73 |
| 2023-02-16 | 10.36 | $10.36 | 132 |
| 2023-02-15 | 10.36 | $10.36 | 39588 |
| 2023-02-14 | 10.35 | $10.35 | 225 |
| 2023-02-13 | 10.35 | $10.34 | 33 |
| 2023-02-10 | 10.36 | $10.34 | 2911 |
| 2023-02-09 | 10.36 | $10.36 | 231 |
| 2023-02-08 | 10.36 | $10.35 | 115 |
| 2023-02-07 | 10.36 | $10.35 | 221 |
| 2023-02-06 | 10.35 | $10.34 | 1 |
| 2023-02-03 | 10.36 | $10.34 | 9 |
| 2023-02-02 | 10.36 | $10.34 | 67 |
| 2023-02-01 | 10.36 | $10.34 | 134 |
| 2023-01-31 | 10.36 | $10.34 | 22558 |
| 2023-01-30 | 10.36 | $10.35 | 191 |
| 2023-01-27 | 10.35 | $10.34 | 140007 |
| 2023-01-26 | 10.35 | $10.34 | 332 |
| 2023-01-25 | 10.35 | $10.35 | 95613 |
| 2023-01-24 | 10.34 | $10.33 | 93914 |
| 2023-01-23 | 10.34 | $10.33 | 25954 |
| 2023-01-20 | 10.34 | $10.31 | 556 |
| 2023-01-19 | 10.34 | $10.31 | 250001 |
| 2023-01-18 | 10.34 | $10.35 | 104 |
| 2023-01-17 | 10.33 | $10.35 | 30135 |
| 2023-01-13 | 10.31 | $10.30 | 67 |
| 2023-01-12 | 10.31 | $10.30 | 80 |
| 2023-01-11 | 10.31 | $10.30 | 49 |
| 2023-01-10 | 10.30 | $10.30 | 9041 |
| 2023-01-09 | 10.29 | $10.29 | 2936 |
| 2023-01-06 | 10.28 | $10.29 | 355705 |
| 2023-01-05 | 10.27 | $10.28 | 200 |
| 2023-01-04 | 10.26 | $10.29 | 5652 |
| 2023-01-03 | 10.24 | $10.27 | 50013 |
| 2022-12-30 | 10.23 | $10.25 | 5 |
| 2022-12-29 | 10.22 | $10.25 | 2515 |
| 2022-12-28 | 10.21 | $10.24 | 1103 |
| 2022-12-27 | 10.19 | $10.23 | 54023 |
| 2022-12-23 | 10.18 | $10.20 | 13605 |
| 2022-12-22 | 10.17 | $10.17 | 2010 |
| 2022-12-21 | 10.17 | $10.17 | 513 |
| 2022-12-20 | 10.17 | $10.16 | 205 |
| 2022-12-19 | 10.18 | $10.16 | 14 |
| 2022-12-16 | 10.18 | $10.16 | 4 |
| 2022-12-15 | 10.19 | $10.16 | 504 |
| 2022-12-14 | 10.19 | $10.16 | 1042 |
| 2022-12-13 | 10.20 | $10.20 | 49 |
| 2022-12-12 | 10.19 | $10.20 | 30 |
| 2022-12-09 | 10.19 | $10.20 | 10 |
| 2022-12-08 | 10.18 | $10.20 | 7729 |
| 2022-12-07 | 10.17 | $10.20 | 298 |
| 2022-12-06 | 10.16 | $10.18 | 5897 |
| 2022-12-05 | 10.16 | $10.15 | 5245 |
| 2022-12-02 | 10.16 | $10.12 | — |
| 2022-12-01 | 10.17 | $10.12 | 7340 |
| 2022-11-30 | 10.18 | $10.17 | 5 |
| 2022-11-29 | 10.18 | $10.17 | — |
| 2022-11-28 | 10.18 | $10.17 | 20 |
| 2022-11-25 | 10.17 | $10.17 | 8 |
| 2022-11-23 | 10.17 | $10.17 | 86 |
| 2022-11-22 | 10.17 | $10.17 | 53 |
| 2022-11-21 | 10.16 | $10.17 | 39 |
| 2022-11-18 | 10.15 | $10.17 | — |
| 2022-11-17 | 10.14 | $10.17 | 42 |
| 2022-11-16 | 10.13 | $10.17 | 225 |
| 2022-11-15 | 10.12 | $10.12 | 57 |
| 2022-11-14 | 10.11 | $10.12 | 8551 |
| 2022-11-11 | 10.11 | $10.11 | 2 |
| 2022-11-10 | 10.11 | $10.11 | 510 |
| 2022-11-09 | 10.11 | $10.11 | 3669 |
| 2022-11-08 | 10.11 | $10.11 | 397 |
| 2022-11-07 | 10.12 | $10.11 | 948 |
| 2022-11-04 | 10.12 | $10.12 | 3 |
| 2022-11-03 | 10.11 | $10.12 | 2665 |
| 2022-11-02 | 10.11 | $10.11 | 304 |
| 2022-11-01 | 10.11 | $10.11 | — |
| 2022-10-31 | 10.11 | $10.11 | — |
| 2022-10-28 | 10.11 | $10.11 | 8976 |
| 2022-10-27 | 10.11 | $10.10 | 97 |
| 2022-10-26 | 10.11 | $10.10 | 17 |
| 2022-10-25 | 10.11 | $10.10 | 137247 |
| 2022-10-24 | 10.11 | $10.12 | 18249 |
| 2022-10-21 | 10.10 | $10.09 | 61596 |
| 2022-10-20 | 10.11 | $10.11 | 1 |
| 2022-10-19 | 10.11 | $10.11 | 104 |
| 2022-10-18 | 10.10 | $10.10 | 2100 |
| 2022-10-17 | 10.10 | $10.09 | 12 |
| 2022-10-14 | 10.11 | $10.09 | — |
| 2022-10-13 | 10.11 | $10.09 | 2000 |
| 2022-10-12 | 10.12 | $10.10 | 14 |
| 2022-10-11 | 10.12 | $10.10 | 432149 |
| 2022-10-10 | 10.12 | $10.12 | — |
| 2022-10-07 | 10.12 | $10.12 | 1 |
| 2022-10-06 | 10.11 | $10.12 | 101 |
| 2022-10-05 | 10.10 | $10.12 | 75 |
| 2022-10-04 | 10.09 | $10.12 | 227 |
| 2022-10-03 | 10.08 | $10.10 | 152 |
| 2022-09-30 | 10.07 | $10.08 | 21809 |
| 2022-09-29 | 10.07 | $10.08 | 1022 |
| 2022-09-28 | 10.07 | $10.07 | 3608 |
| 2022-09-27 | 10.06 | $10.09 | 455 |
| 2022-09-26 | 10.05 | $10.06 | 114 |
| 2022-09-23 | 10.05 | $10.05 | 23 |
| 2022-09-22 | 10.05 | $10.05 | 104 |
| 2022-09-21 | 10.06 | $10.05 | 2242 |
| 2022-09-20 | 10.06 | $10.05 | 1042 |
| 2022-09-19 | 10.06 | $10.05 | 130 |
| 2022-09-16 | 10.06 | $10.05 | 609 |
| 2022-09-15 | 10.06 | $10.07 | 58 |
| 2022-09-14 | 10.06 | $10.07 | 34710 |
| 2022-09-13 | 10.06 | $10.03 | 1121 |
| 2022-09-12 | 10.07 | $10.08 | 55 |
| 2022-09-09 | 10.06 | $10.08 | 1181 |
| 2022-09-08 | 10.05 | $10.04 | 160 |
| 2022-09-07 | 10.06 | $10.04 | 11 |
| 2022-09-06 | 10.06 | $10.04 | 130058 |
| 2022-09-02 | 10.07 | $10.10 | 874 |
| 2022-09-01 | 10.05 | $10.10 | 225 |
| 2022-08-31 | 10.04 | $10.02 | 96925 |
| 2022-08-30 | 10.04 | $10.03 | 285 |
| 2022-08-29 | 10.05 | $10.04 | 350220 |
| 2022-08-26 | 10.05 | $10.05 | — |
| 2022-08-25 | 10.05 | $10.05 | 3 |
| 2022-08-24 | 10.04 | $10.05 | 18300 |
| 2022-08-23 | 10.04 | $10.03 | 9860 |
| 2022-08-22 | 10.04 | $10.03 | 144 |
| 2022-08-19 | 10.05 | $10.03 | 152 |
| 2022-08-18 | 10.05 | $10.06 | 108 |
| 2022-08-17 | 10.05 | $10.03 | 93437 |
| 2022-08-16 | 10.05 | $10.04 | 101 |
| 2022-08-15 | 10.05 | $10.04 | 1 |
| 2022-08-12 | 10.06 | $10.04 | 1251 |
| 2022-08-11 | 10.06 | $10.07 | 156 |
| 2022-08-10 | 10.05 | $10.06 | 37192 |
| 2022-08-09 | 10.05 | $10.06 | 10 |
| 2022-08-08 | 10.04 | $10.06 | 202 |
| 2022-08-05 | 10.03 | $10.04 | 6503 |
| 2022-08-04 | 10.03 | $10.03 | 2 |
| 2022-08-03 | 10.03 | $10.03 | 1250 |
| 2022-08-02 | 10.03 | $10.03 | 8838 |
| 2022-08-01 | 10.02 | $10.02 | 9 |
| 2022-07-29 | 10.02 | $10.02 | 1705 |
| 2022-07-28 | 10.02 | $10.02 | 20 |
| 2022-07-27 | 10.02 | $10.02 | 50 |
| 2022-07-26 | 10.02 | $10.02 | — |
| 2022-07-25 | 10.02 | $10.02 | — |
| 2022-07-22 | 10.02 | $10.02 | 939 |
| 2022-07-21 | 10.02 | $10.02 | 23900 |
| 2022-07-20 | 10.02 | $10.01 | 57800 |
| 2022-07-19 | 10.03 | $10.04 | 15 |
| 2022-07-18 | 10.02 | $10.04 | 166 |
| 2022-07-15 | 10.01 | $10.04 | 3851 |
| 2022-07-14 | 10.00 | $10.00 | 321 |
| 2022-07-13 | 10.00 | $10.00 | 283 |
| 2022-07-12 | 10.00 | $10.01 | — |
| 2022-07-11 | 10.00 | $10.01 | 68151 |
| 2022-07-08 | 10.00 | $10.01 | 55492 |
| 2022-07-07 | 10.00 | $9.98 | — |
| 2022-07-06 | 10.00 | $9.98 | 389 |
| 2022-07-05 | 10.01 | $9.98 | 8 |
| 2022-07-01 | 10.01 | $9.98 | 405 |
| 2022-06-30 | 10.02 | $10.02 | 1170 |
| 2022-06-29 | 10.02 | $10.02 | 2 |
| 2022-06-28 | 10.02 | $10.02 | — |
| 2022-06-27 | 10.02 | $10.02 | 1091 |
| 2022-06-24 | 10.01 | $10.02 | 3210 |
| 2022-06-23 | 10.01 | $10.00 | 51 |
| 2022-06-22 | 10.01 | $10.00 | 2183 |
| 2022-06-21 | 10.01 | $10.02 | 2250 |
| 2022-06-17 | 10.00 | $10.02 | 3110 |
| 2022-06-16 | 9.99 | $10.01 | 174 |
| 2022-06-15 | 9.98 | $9.98 | 175610 |
| 2022-06-14 | 9.98 | $9.98 | 500037 |
| 2022-06-13 | 9.98 | $9.98 | 5 |
| 2022-06-10 | 9.98 | $9.98 | 290987 |
| 2022-06-09 | 9.98 | $9.98 | 109900 |
| 2022-06-08 | 9.99 | $9.98 | 19057 |
| 2022-06-07 | 9.99 | $10.01 | 47 |
| 2022-06-06 | 9.98 | $10.01 | 162 |
| 2022-06-03 | 9.97 | $9.98 | 49660 |
| 2022-06-02 | 9.96 | $9.97 | — |
| 2022-06-01 | 9.96 | $9.97 | 100143 |
| 2022-05-31 | 9.96 | $10.00 | 501 |
| 2022-05-27 | 9.95 | $9.96 | — |
| 2022-05-26 | 9.95 | $9.96 | 5015 |
| 2022-05-25 | 9.95 | $9.96 | 1088 |
| 2022-05-24 | 9.96 | $9.96 | 51300 |
| 2022-05-23 | 9.96 | $9.96 | 2 |
| 2022-05-20 | 9.96 | $9.96 | — |
| 2022-05-19 | 9.96 | $9.96 | 6 |
| 2022-05-18 | 9.97 | $9.96 | 15 |
| 2022-05-17 | 9.97 | $9.96 | 7 |
| 2022-05-16 | 9.97 | $9.96 | 3925 |
| 2022-05-13 | 9.98 | $9.96 | 5065 |
| 2022-05-12 | 9.99 | $9.97 | 113 |
| 2022-05-11 | 9.99 | $9.99 | 82 |
| 2022-05-10 | 10.00 | $9.99 | — |
| 2022-05-09 | 10.00 | $9.99 | 106 |
| 2022-05-06 | 10.00 | $10.00 | 359 |
| 2022-05-05 | 10.00 | $10.00 | 3232 |
| 2022-05-04 | 10.00 | $10.01 | 109801 |
| 2022-05-03 | 9.99 | $9.99 | 2560 |
| 2022-05-02 | 9.99 | $9.98 | — |
| 2022-04-29 | 9.99 | $9.98 | 250567 |
| 2022-04-28 | 9.99 | $9.98 | 335 |
| 2022-04-27 | 10.00 | $9.99 | 105 |
| 2022-04-26 | 10.00 | $9.98 | 6 |
| 2022-04-25 | 10.00 | $9.98 | 300837 |
| 2022-04-22 | 10.00 | $10.00 | — |
| 2022-04-21 | 10.00 | $10.00 | 90 |
| 2022-04-20 | 10.00 | $10.00 | — |
| 2022-04-19 | 10.00 | $10.00 | 68 |
| 2022-04-18 | 9.99 | $10.00 | 386038 |
| 2022-04-14 | 9.99 | $10.01 | 742 |
| 2022-04-13 | 9.97 | $10.02 | 572 |
| 2022-04-12 | 9.96 | $9.96 | 201 |
| 2022-04-11 | 9.96 | $9.95 | 200 |
| 2022-04-08 | 9.96 | $9.95 | — |
| 2022-04-07 | 9.96 | $9.95 | 2 |
| 2022-04-06 | 9.96 | $9.95 | 12 |
| 2022-04-05 | 9.97 | $9.95 | — |
| 2022-04-04 | 9.97 | $9.95 | 1022 |
| 2022-04-01 | 9.97 | $9.97 | 25 |
| 2022-03-31 | 9.97 | $9.97 | 165316 |
| 2022-03-30 | 9.97 | $9.97 | 59876 |
| 2022-03-29 | 9.96 | $9.96 | 2 |
| 2022-03-28 | 9.96 | $9.96 | 1033 |
| 2022-03-25 | 9.96 | $9.96 | 8834 |
| 2022-03-24 | 9.95 | $9.96 | 422 |
| 2022-03-23 | 9.95 | $9.95 | 558 |
| 2022-03-22 | 9.94 | $9.95 | 61261 |
| 2022-03-21 | 9.94 | $9.94 | 73566 |
| 2022-03-18 | 9.94 | $9.94 | 13989 |
| 2022-03-17 | 9.93 | $9.94 | 9511 |
| 2022-03-16 | 9.93 | $9.92 | 4442 |
| 2022-03-15 | 9.93 | $9.93 | 3638 |
| 2022-03-14 | 9.93 | $9.92 | — |
| 2022-03-11 | 9.93 | $9.92 | — |
| 2022-03-10 | 9.93 | $9.92 | 2 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
40.99
2024-10-10
Close Price
$11.40
Vol: 3147
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.89
Average
57.62
Maximum
93.28
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-10-10 | 40.99 | $11.40 | 3147 |
| 2024-10-09 | 40.99 | $11.40 | 3300 |
| 2024-10-08 | 41.51 | $11.48 | 3600 |
| 2024-10-07 | 40.35 | $11.35 | 400 |
| 2024-10-04 | 40.35 | $11.35 | 600 |
| 2024-10-03 | 39.94 | $11.30 | 1806 |
| 2024-10-02 | 39.54 | $11.25 | 600 |
| 2024-10-01 | 40.04 | $11.35 | 3447 |
| 2024-09-30 | 38.71 | $11.17 | 5800 |
| 2024-09-27 | 38.64 | $11.16 | 5400 |
| 2024-09-26 | 41.56 | $11.79 | 5500 |
| 2024-09-25 | 41.29 | $11.75 | 6000 |
| 2024-09-24 | 42.50 | $12.01 | 1400 |
| 2024-09-23 | 44.84 | $12.50 | — |
| 2024-09-20 | 44.84 | $12.50 | 1423 |
| 2024-09-19 | 41.95 | $12.01 | 1600 |
| 2024-09-18 | 43.96 | $12.46 | 240 |
| 2024-09-17 | 44.36 | $12.55 | 600 |
| 2024-09-16 | 42.87 | $12.28 | 1600 |
| 2024-09-13 | 43.86 | $12.52 | 7353 |
| 2024-09-12 | 42.16 | $12.20 | 1700 |
| 2024-09-11 | 41.69 | $12.11 | 3434 |
| 2024-09-10 | 42.80 | $12.41 | 3144 |
| 2024-09-09 | 44.47 | $12.86 | 700 |
| 2024-09-06 | 42.62 | $12.47 | 1700 |
| 2024-09-05 | 42.73 | $12.50 | 1402 |
| 2024-09-04 | 44.05 | $12.89 | 5417 |
| 2024-09-03 | 42.35 | $12.50 | 1720 |
| 2024-08-30 | 41.26 | $12.25 | 2500 |
| 2024-08-29 | 40.23 | $12.01 | 10232 |
| 2024-08-28 | 41.65 | $12.50 | 21600 |
| 2024-08-27 | 43.43 | $13.10 | 12100 |
| 2024-08-26 | 43.96 | $13.28 | 25500 |
| 2024-08-23 | 42.35 | $12.85 | 26800 |
| 2024-08-22 | 39.91 | $12.21 | 1946 |
| 2024-08-21 | 40.70 | $12.52 | 400 |
| 2024-08-20 | 40.70 | $12.52 | 8300 |
| 2024-08-19 | 39.93 | $12.30 | 7956 |
| 2024-08-16 | 40.68 | $12.63 | 19830 |
| 2024-08-15 | 46.65 | $15.00 | 14319 |
| 2024-08-14 | 48.86 | $15.77 | 11327 |
| 2024-08-13 | 47.25 | $15.25 | 23000 |
| 2024-08-12 | 46.42 | $14.98 | 41414 |
| 2024-08-09 | 42.10 | $13.63 | 8200 |
| 2024-08-08 | 43.38 | $14.15 | 4213 |
| 2024-08-07 | 44.12 | $14.45 | 22700 |
| 2024-08-06 | 43.88 | $14.37 | 22900 |
| 2024-08-05 | 43.44 | $14.22 | 18306 |
| 2024-08-02 | 42.26 | $13.80 | 28300 |
| 2024-08-01 | 43.71 | $14.50 | 7795 |
| 2024-07-31 | 44.33 | $14.80 | 28100 |
| 2024-07-30 | 47.36 | $16.22 | 31100 |
| 2024-07-29 | 46.35 | $15.81 | 8800 |
| 2024-07-26 | 47.15 | $16.19 | 28754 |
| 2024-07-25 | 45.87 | $15.64 | 8400 |
| 2024-07-24 | 46.99 | $16.21 | 37828 |
| 2024-07-23 | 50.65 | $18.00 | 45800 |
| 2024-07-22 | 51.90 | $18.58 | 47125 |
| 2024-07-19 | 54.26 | $19.66 | 28615 |
| 2024-07-18 | 55.92 | $20.40 | 43588 |
| 2024-07-17 | 52.37 | $18.50 | 10897 |
| 2024-07-16 | 51.73 | $18.17 | 16370 |
| 2024-07-15 | 50.15 | $17.35 | 38607 |
| 2024-07-12 | 50.34 | $17.45 | 33479 |
| 2024-07-11 | 49.27 | $16.87 | 13460 |
| 2024-07-10 | 49.20 | $16.83 | 12662 |
| 2024-07-09 | 48.89 | $16.65 | 31013 |
| 2024-07-08 | 48.92 | $16.67 | 24560 |
| 2024-07-05 | 49.47 | $17.03 | 5392 |
| 2024-07-03 | 48.82 | $16.60 | 37747 |
| 2024-07-02 | 47.95 | $16.00 | 4150 |
| 2024-07-01 | 48.08 | $16.10 | 22191 |
| 2024-06-28 | 47.94 | $16.00 | 31884 |
| 2024-06-27 | 48.86 | $16.76 | 23012 |
| 2024-06-26 | 49.02 | $16.90 | 24841 |
| 2024-06-25 | 49.70 | $17.50 | 45806 |
| 2024-06-24 | 52.21 | $19.70 | 64056 |
| 2024-06-21 | 48.72 | $16.58 | 41837 |
| 2024-06-20 | 48.58 | $16.46 | 52189 |
| 2024-06-18 | 49.47 | $17.31 | 30052 |
| 2024-06-17 | 51.63 | $19.35 | 18684 |
| 2024-06-14 | 53.44 | $21.01 | 13217 |
| 2024-06-13 | 53.54 | $21.10 | 20155 |
| 2024-06-12 | 55.64 | $23.08 | 38040 |
| 2024-06-11 | 56.39 | $23.79 | 73997 |
| 2024-06-10 | 53.65 | $20.53 | 36068 |
| 2024-06-07 | 55.55 | $22.40 | 40016 |
| 2024-06-06 | 56.75 | $23.57 | 99399 |
| 2024-06-05 | 55.45 | $21.90 | 54739 |
| 2024-06-04 | 58.55 | $25.00 | 194166 |
| 2024-06-03 | 56.22 | $21.89 | 135288 |
| 2024-05-31 | 93.28 | $45.00 | 329365 |
| 2024-05-23 | 54.05 | $13.50 | 1049 |
| 2024-05-22 | 50.10 | $13.05 | 811 |
| 2024-05-21 | 53.08 | $13.36 | 1361 |
| 2024-05-16 | 60.11 | $14.00 | 2620 |
| 2024-05-15 | 59.96 | $13.98 | 2552 |
| 2024-05-14 | 55.07 | $13.40 | 382 |
| 2024-05-09 | 50.08 | $12.90 | 724 |
| 2024-05-06 | 49.44 | $12.84 | 236 |
| 2024-04-25 | 49.95 | $12.89 | 201 |
| 2024-04-17 | 47.92 | $12.69 | 802 |
| 2024-04-15 | 52.14 | $13.11 | 861 |
| 2024-04-04 | 51.07 | $13.00 | 1002 |
| 2024-04-03 | 57.51 | $13.58 | 868 |
| 2024-04-02 | 58.73 | $13.68 | 312 |
| 2024-04-01 | 58.73 | $13.68 | 451 |
| 2024-03-28 | 51.31 | $12.88 | 215 |
| 2024-03-27 | 52.08 | $12.95 | 362 |
| 2024-03-26 | 52.19 | $12.96 | 317 |
| 2024-03-25 | 57.86 | $13.46 | 1796 |
| 2024-03-22 | 64.82 | $13.98 | 869 |
| 2024-03-21 | 64.82 | $13.98 | 229 |
| 2024-03-20 | 64.75 | $13.97 | 302 |
| 2024-03-19 | 64.40 | $13.92 | 1594 |
| 2024-03-18 | 65.27 | $13.99 | 2164 |
| 2024-03-15 | 63.38 | $13.71 | 3555 |
| 2024-03-14 | 58.50 | $13.07 | 833 |
| 2024-03-13 | 55.97 | $12.78 | 921 |
| 2024-03-12 | 64.91 | $13.47 | 848 |
| 2024-03-11 | 64.52 | $13.42 | 1203 |
| 2024-03-08 | 64.66 | $13.43 | 1842 |
| 2024-03-07 | 63.63 | $13.29 | 5343 |
| 2024-03-06 | 60.53 | $12.89 | 2596 |
| 2024-03-05 | 68.59 | $13.47 | 7560 |
| 2024-03-04 | 64.13 | $12.90 | 4003 |
| 2024-02-29 | 69.03 | $13.20 | 5508 |
| 2024-02-28 | 64.58 | $12.68 | 9541 |
| 2024-02-27 | 52.44 | $11.71 | 2876 |
| 2024-02-26 | 49.75 | $11.55 | 3190 |
| 2024-02-23 | 73.14 | $12.50 | 1818 |
| 2024-02-22 | 68.73 | $12.20 | 2398 |
| 2024-02-21 | 57.74 | $11.70 | 913 |
| 2024-02-20 | 71.61 | $11.99 | 2611 |
| 2024-02-16 | 60.82 | $11.64 | — |
| 2024-02-15 | 60.82 | $11.64 | — |
| 2024-02-14 | 60.82 | $11.64 | 211 |
| 2024-02-13 | 53.46 | $11.47 | 1511 |
| 2024-02-12 | 44.75 | $11.32 | 1120 |
| 2024-02-09 | 44.75 | $11.32 | 29813 |
| 2024-02-08 | 61.31 | $11.56 | 2753 |
| 2024-02-07 | 60.74 | $11.55 | 14374 |
| 2024-02-06 | 62.50 | $11.57 | — |
| 2024-02-05 | 62.50 | $11.57 | 12303 |
| 2024-02-02 | 65.96 | $11.61 | 696 |
| 2024-02-01 | 66.84 | $11.62 | — |
| 2024-01-31 | 66.84 | $11.62 | — |
| 2024-01-30 | 66.84 | $11.62 | 355 |
| 2024-01-29 | 66.84 | $11.62 | 12788 |
| 2024-01-26 | 65.73 | $11.59 | 2430 |
| 2024-01-25 | 52.58 | $11.33 | 4100 |
| 2024-01-24 | 52.58 | $11.33 | 2584 |
| 2024-01-23 | 53.29 | $11.34 | 1024 |
| 2024-01-22 | 52.06 | $11.32 | — |
| 2024-01-19 | 52.06 | $11.32 | 6422 |
| 2024-01-18 | 44.10 | $11.20 | 8409 |
| 2024-01-17 | 44.69 | $11.21 | 6339 |
| 2024-01-16 | 45.85 | $11.23 | 11992 |
| 2024-01-12 | 36.44 | $11.11 | — |
| 2024-01-11 | 36.44 | $11.11 | — |
| 2024-01-10 | 36.44 | $11.11 | 30189 |
| 2024-01-09 | 36.44 | $11.11 | 314 |
| 2024-01-08 | 28.89 | $11.02 | — |
| 2024-01-05 | 28.89 | $11.02 | — |
| 2024-01-04 | 28.89 | $11.02 | 276 |
| 2024-01-03 | 32.16 | $11.11 | 649 |
| 2024-01-02 | 32.55 | $11.12 | — |
| 2023-12-29 | 32.55 | $11.12 | 603 |
| 2023-12-28 | 32.55 | $11.12 | 2883 |
| 2023-12-27 | 31.12 | $11.10 | — |
| 2023-12-26 | 31.12 | $11.10 | — |
| 2023-12-22 | 31.12 | $11.10 | 949 |
| 2023-12-21 | 33.90 | $11.19 | 2068 |
| 2023-12-20 | 37.81 | $11.30 | 644 |
| 2023-12-19 | 37.81 | $11.30 | — |
| 2023-12-18 | 37.81 | $11.30 | — |
| 2023-12-15 | 37.81 | $11.30 | 913 |
| 2023-12-14 | 35.03 | $11.25 | 340 |
| 2023-12-13 | 35.03 | $11.25 | 1605 |
| 2023-12-12 | 35.03 | $11.25 | 1491 |
| 2023-12-11 | 35.03 | $11.25 | 311 |
| 2023-12-08 | 35.81 | $11.28 | 1719 |
| 2023-12-07 | 34.42 | $11.25 | 179 |
| 2023-12-06 | 36.42 | $11.33 | — |
| 2023-12-05 | 36.42 | $11.33 | — |
| 2023-12-04 | 36.42 | $11.33 | 3384 |
| 2023-12-01 | 37.11 | $11.36 | 8303 |
| 2023-11-30 | 38.51 | $11.42 | 2103 |
| 2023-11-29 | 41.73 | $11.55 | — |
| 2023-11-28 | 41.73 | $11.55 | — |
| 2023-11-27 | 41.73 | $11.55 | — |
| 2023-11-24 | 41.73 | $11.55 | 1299 |
| 2023-11-22 | 39.83 | $11.49 | 3145 |
| 2023-11-21 | 39.83 | $11.49 | 1887 |
| 2023-11-20 | 39.83 | $11.49 | 535 |
| 2023-11-17 | 40.21 | $11.51 | 1232 |
| 2023-11-16 | 40.94 | $11.55 | 5029 |
| 2023-11-15 | 42.39 | $11.63 | 8259 |
| 2023-11-14 | 36.48 | $11.41 | 15348 |
| 2023-11-13 | 46.60 | $11.90 | 5293 |
| 2023-11-10 | 52.22 | $12.10 | 8127 |
| 2023-11-09 | 50.22 | $12.03 | 11445 |
| 2023-11-08 | 52.30 | $12.10 | 10001 |
| 2023-11-07 | 53.19 | $12.13 | 7777 |
| 2023-11-06 | 57.89 | $12.28 | 7483 |
| 2023-11-03 | 54.86 | $12.16 | 9559 |
| 2023-11-02 | 59.62 | $12.30 | 12659 |
| 2023-11-01 | 58.40 | $12.25 | 16984 |
| 2023-10-31 | 57.91 | $12.23 | — |
| 2023-10-30 | 57.91 | $12.23 | 275 |
| 2023-10-27 | 54.82 | $12.10 | — |
| 2023-10-26 | 54.82 | $12.10 | 1020 |
| 2023-10-25 | 59.04 | $12.24 | 2195 |
| 2023-10-24 | 53.17 | $12.00 | 903 |
| 2023-10-23 | 52.73 | $11.98 | 704 |
| 2023-10-20 | 56.29 | $12.10 | — |
| 2023-10-19 | 56.29 | $12.10 | 334 |
| 2023-10-18 | 56.06 | $12.09 | 2425 |
| 2023-10-17 | 58.10 | $12.16 | 815 |
| 2023-10-16 | 65.51 | $12.39 | — |
| 2023-10-13 | 65.51 | $12.39 | — |
| 2023-10-12 | 65.51 | $12.39 | — |
| 2023-10-11 | 65.51 | $12.39 | 2785 |
| 2023-10-10 | 63.36 | $12.26 | 1964 |
| 2023-10-09 | 66.54 | $12.37 | 2282 |
| 2023-10-06 | 67.00 | $12.38 | 5242 |
| 2023-10-05 | 62.60 | $12.11 | 7643 |
| 2023-10-04 | 61.71 | $12.06 | 16163 |
| 2023-10-03 | 50.11 | $11.55 | 8221 |
| 2023-10-02 | 49.54 | $11.53 | 1590 |
| 2023-09-29 | 56.95 | $11.77 | 1172 |
| 2023-09-28 | 56.43 | $11.75 | — |
| 2023-09-27 | 56.43 | $11.75 | 119 |
| 2023-09-26 | 56.20 | $11.74 | — |
| 2023-09-25 | 56.20 | $11.74 | 1895 |
| 2023-09-22 | 53.22 | $11.61 | 8168 |
| 2023-09-21 | 54.02 | $11.64 | 2294 |
| 2023-09-20 | 52.54 | $11.58 | 24325 |
| 2023-09-19 | 51.04 | $11.51 | 6670 |
| 2023-09-18 | 51.52 | $11.53 | 35703 |
| 2023-09-15 | 50.42 | $11.48 | 6422 |
| 2023-09-14 | 49.11 | $11.42 | 12562 |
| 2023-09-13 | 51.26 | $11.52 | 15826 |
| 2023-09-12 | 55.15 | $11.69 | 212 |
| 2023-09-11 | 55.39 | $11.70 | 1010 |
| 2023-09-08 | 55.21 | $11.69 | 1903 |
| 2023-09-07 | 52.65 | $11.55 | 52839 |
| 2023-09-06 | 54.99 | $11.66 | 11175 |
| 2023-09-05 | 57.89 | $11.79 | 8566 |
| 2023-09-01 | 53.99 | $11.57 | 82668 |
| 2023-08-31 | 53.62 | $11.55 | 42034 |
| 2023-08-30 | 50.80 | $11.40 | 7788 |
| 2023-08-29 | 50.22 | $11.37 | 20150 |
| 2023-08-28 | 50.79 | $11.40 | 10007 |
| 2023-08-25 | 52.47 | $11.49 | 47385 |
| 2023-08-24 | 51.28 | $11.42 | 11382 |
| 2023-08-23 | 50.94 | $11.40 | 12247 |
| 2023-08-22 | 51.28 | $11.42 | 23245 |
| 2023-08-21 | 50.97 | $11.40 | 8578 |
| 2023-08-18 | 51.43 | $11.43 | 16604 |
| 2023-08-17 | 52.02 | $11.47 | 16931 |
| 2023-08-16 | 52.45 | $11.50 | 6293 |
| 2023-08-15 | 52.45 | $11.50 | 12585 |
| 2023-08-14 | 52.45 | $11.50 | 1900 |
| 2023-08-11 | 51.30 | $11.40 | 4564 |
| 2023-08-10 | 53.27 | $11.56 | 32484 |
| 2023-08-09 | 53.16 | $11.55 | 11974 |
| 2023-08-08 | 53.16 | $11.55 | 49798 |
| 2023-08-07 | 54.28 | $11.65 | 11704 |
| 2023-08-04 | 52.38 | $11.45 | 3759 |
| 2023-08-03 | 52.38 | $11.45 | 14099 |
| 2023-08-02 | 56.06 | $11.80 | 95620 |
| 2023-08-01 | 51.63 | $11.32 | 38952 |
| 2023-07-31 | 53.55 | $11.50 | 47900 |
| 2023-07-28 | 59.78 | $12.03 | 229066 |
| 2023-07-27 | 54.99 | $11.52 | 11798 |
| 2023-07-26 | 57.95 | $11.75 | 27744 |
| 2023-07-25 | 57.67 | $11.72 | 329708 |
| 2023-07-24 | 70.91 | $12.60 | 489788 |
| 2023-07-21 | 53.69 | $11.10 | 82247 |
| 2023-07-20 | 52.98 | $11.06 | 4093 |
| 2023-07-19 | 51.94 | $11.00 | 4779 |
| 2023-07-18 | 56.94 | $11.25 | 18056 |
| 2023-07-17 | 56.46 | $11.22 | 45985 |
| 2023-07-14 | 53.17 | $11.02 | 32196 |
| 2023-07-13 | 60.98 | $11.38 | 289886 |
| 2023-07-12 | 52.04 | $10.90 | 16300 |
| 2023-07-11 | 52.04 | $10.90 | 17594 |
| 2023-07-10 | 50.97 | $10.85 | 9039 |
| 2023-07-07 | 51.85 | $10.89 | 3815 |
| 2023-07-06 | 53.48 | $10.97 | 41609 |
| 2023-07-05 | 53.80 | $10.98 | 21490 |
| 2023-07-03 | 52.16 | $10.89 | 19474 |
| 2023-06-30 | 52.75 | $10.92 | 20100 |
| 2023-06-29 | 52.58 | $10.91 | 35945 |
| 2023-06-28 | 67.39 | $11.55 | 40604 |
| 2023-06-27 | 62.72 | $11.25 | 66336 |
| 2023-06-26 | 63.88 | $11.29 | 57600 |
| 2023-06-23 | 58.18 | $10.98 | 112270 |
| 2023-06-22 | 69.62 | $11.32 | 353625 |
| 2023-06-21 | 51.49 | $10.64 | 166177 |
| 2023-06-20 | 56.69 | $10.75 | 67627 |
| 2023-06-16 | 74.15 | $11.02 | 1.5M |
| 2023-06-15 | 70.29 | $10.90 | 40726 |
| 2023-06-14 | 68.42 | $10.85 | 26435 |
| 2023-06-13 | 68.42 | $10.85 | 52847 |
| 2023-06-12 | 55.20 | $10.59 | — |
| 2023-06-09 | 55.20 | $10.59 | 677171 |
| 2023-06-08 | 53.86 | $10.57 | 50356 |
| 2023-06-07 | 54.64 | $10.58 | 124027 |
| 2023-06-06 | 79.77 | $10.81 | 456 |
| 2023-06-05 | 65.24 | $10.59 | 268424 |
| 2023-06-02 | 60.31 | $10.55 | 157620 |
| 2023-06-01 | 29.48 | $10.42 | 2903 |
| 2023-05-31 | 29.48 | $10.42 | 18968 |
| 2023-05-30 | 35.17 | $10.45 | 4983 |
| 2023-05-26 | 35.17 | $10.45 | 1209 |
| 2023-05-25 | 39.79 | $10.47 | 32048 |
| 2023-05-24 | 53.03 | $10.51 | 538376 |
| 2023-05-23 | 77.55 | $10.55 | — |
| 2023-05-22 | 77.55 | $10.55 | — |
| 2023-05-19 | 77.55 | $10.55 | — |
| 2023-05-18 | 77.55 | $10.55 | 512717 |
| 2023-05-17 | 77.55 | $10.55 | 5660 |
| 2023-05-16 | 72.66 | $10.53 | 8116 |
| 2023-05-15 | 81.04 | $10.54 | 9391 |
| 2023-05-12 | 81.04 | $10.54 | — |
| 2023-05-11 | 81.04 | $10.54 | — |
| 2023-05-10 | 81.04 | $10.54 | — |
| 2023-05-09 | 81.04 | $10.54 | 7922 |
| 2023-05-08 | 81.04 | $10.54 | — |
| 2023-05-05 | 81.04 | $10.54 | 624 |
| 2023-05-04 | 72.02 | $10.50 | — |
| 2023-05-03 | 72.02 | $10.50 | 8104 |
| 2023-05-02 | 72.02 | $10.50 | 6087 |
| 2023-05-01 | 72.02 | $10.50 | — |
| 2023-04-28 | 72.02 | $10.50 | 1159 |
| 2023-04-27 | 72.02 | $10.50 | 984 |
| 2023-04-26 | 72.02 | $10.50 | 105 |
| 2023-04-25 | 70.81 | $10.50 | 196676 |
| 2023-04-24 | 69.56 | $10.49 | 25003 |
| 2023-04-21 | 70.42 | $10.49 | 26002 |
| 2023-04-20 | 70.07 | $10.49 | 68154 |
| 2023-04-19 | 67.63 | $10.48 | — |
| 2023-04-18 | 67.63 | $10.48 | 47538 |
| 2023-04-17 | 86.79 | $10.51 | — |
| 2023-04-14 | 86.79 | $10.51 | 10886 |
| 2023-04-13 | 82.25 | $10.48 | 752607 |
| 2023-04-12 | 82.25 | $10.48 | — |
| 2023-04-11 | 82.25 | $10.48 | 396 |
| 2023-04-10 | 82.25 | $10.48 | 320 |
| 2023-04-06 | 86.27 | $10.49 | — |
| 2023-04-05 | 86.27 | $10.49 | 225 |
| 2023-04-04 | 84.17 | $10.47 | — |
| 2023-04-03 | 84.17 | $10.47 | — |
| 2023-03-31 | 84.17 | $10.47 | — |
| 2023-03-30 | 84.17 | $10.47 | — |
| 2023-03-29 | 84.17 | $10.47 | 17902 |
| 2023-03-28 | 76.90 | $10.43 | — |
| 2023-03-27 | 76.90 | $10.43 | — |
| 2023-03-24 | 76.90 | $10.43 | — |
| 2023-03-23 | 76.90 | $10.43 | — |
| 2023-03-22 | 76.90 | $10.43 | — |
| 2023-03-21 | 76.90 | $10.43 | 246 |
| 2023-03-20 | 72.20 | $10.41 | — |
| 2023-03-17 | 72.20 | $10.41 | — |
| 2023-03-16 | 72.20 | $10.41 | — |
| 2023-03-15 | 72.20 | $10.41 | — |
| 2023-03-14 | 72.20 | $10.41 | — |
| 2023-03-13 | 72.20 | $10.41 | 500 |
| 2023-03-10 | 78.03 | $10.42 | 79 |
| 2023-03-09 | 78.03 | $10.42 | 114 |
| 2023-03-08 | 78.03 | $10.42 | 100 |
| 2023-03-07 | 78.03 | $10.42 | 100 |
| 2023-03-06 | 77.59 | $10.42 | 37046 |
| 2023-03-03 | 74.86 | $10.40 | 750 |
| 2023-03-02 | 74.86 | $10.40 | 159 |
| 2023-03-01 | 74.86 | $10.40 | 90 |
| 2023-02-28 | 74.86 | $10.40 | 60 |
| 2023-02-27 | 74.86 | $10.40 | 164 |
| 2023-02-24 | 67.71 | $10.36 | 60 |
| 2023-02-17 | 67.71 | $10.36 | 73 |
| 2023-02-16 | 67.71 | $10.36 | 132 |
| 2023-02-15 | 67.71 | $10.36 | 39588 |
| 2023-02-14 | 65.73 | $10.35 | 225 |
| 2023-02-13 | 63.62 | $10.34 | 33 |
| 2023-02-10 | 63.62 | $10.34 | 2911 |
| 2023-02-09 | 71.59 | $10.36 | 231 |
| 2023-02-08 | 69.79 | $10.35 | 115 |
| 2023-02-07 | 69.79 | $10.35 | 221 |
| 2023-02-06 | 67.95 | $10.34 | 1 |
| 2023-02-03 | 67.95 | $10.34 | 9 |
| 2023-02-02 | 67.95 | $10.34 | 67 |
| 2023-02-01 | 67.95 | $10.34 | 134 |
| 2023-01-31 | 67.95 | $10.34 | 22558 |
| 2023-01-30 | 71.31 | $10.35 | 191 |
| 2023-01-27 | 69.89 | $10.34 | 140007 |
| 2023-01-26 | 69.89 | $10.34 | 332 |
| 2023-01-25 | 73.15 | $10.35 | 95613 |
| 2023-01-24 | 70.54 | $10.33 | 93914 |
| 2023-01-23 | 69.99 | $10.33 | 25954 |
| 2023-01-20 | 67.68 | $10.31 | 556 |
| 2023-01-19 | 67.68 | $10.31 | 250001 |
| 2023-01-18 | 81.88 | $10.35 | 104 |
| 2023-01-17 | 81.88 | $10.35 | 30135 |
| 2023-01-13 | 76.26 | $10.30 | 67 |
| 2023-01-12 | 76.26 | $10.30 | 80 |
| 2023-01-11 | 76.26 | $10.30 | 49 |
| 2023-01-10 | 76.26 | $10.30 | 9041 |
| 2023-01-09 | 75.00 | $10.29 | 2936 |
| 2023-01-06 | 75.00 | $10.29 | 355705 |
| 2023-01-05 | 73.74 | $10.28 | 200 |
| 2023-01-04 | 77.45 | $10.29 | 5652 |
| 2023-01-03 | 75.07 | $10.27 | 50013 |
| 2022-12-30 | 72.28 | $10.25 | 5 |
| 2022-12-29 | 72.28 | $10.25 | 2515 |
| 2022-12-28 | 70.81 | $10.24 | 1103 |
| 2022-12-27 | 69.26 | $10.23 | 54023 |
| 2022-12-23 | 63.78 | $10.20 | 13605 |
| 2022-12-22 | 56.39 | $10.17 | 2010 |
| 2022-12-21 | 56.39 | $10.17 | 513 |
| 2022-12-20 | 53.54 | $10.16 | 205 |
| 2022-12-19 | 53.54 | $10.16 | 14 |
| 2022-12-16 | 53.54 | $10.16 | 4 |
| 2022-12-15 | 53.54 | $10.16 | 504 |
| 2022-12-14 | 53.54 | $10.16 | 1042 |
| 2022-12-13 | 67.12 | $10.20 | 49 |
| 2022-12-12 | 67.12 | $10.20 | 30 |
| 2022-12-09 | 67.12 | $10.20 | 10 |
| 2022-12-08 | 67.12 | $10.20 | 7729 |
| 2022-12-07 | 67.12 | $10.20 | 298 |
| 2022-12-06 | 63.55 | $10.18 | 5897 |
| 2022-12-05 | 56.86 | $10.15 | 5245 |
| 2022-12-02 | 47.68 | $10.12 | — |
| 2022-12-01 | 47.68 | $10.12 | 7340 |
| 2022-11-30 | 70.04 | $10.17 | 5 |
| 2022-11-29 | 70.04 | $10.17 | — |
| 2022-11-28 | 70.04 | $10.17 | 20 |
| 2022-11-25 | 70.04 | $10.17 | 8 |
| 2022-11-23 | 70.04 | $10.17 | 86 |
| 2022-11-22 | 70.04 | $10.17 | 53 |
| 2022-11-21 | 70.04 | $10.17 | 39 |
| 2022-11-18 | 70.04 | $10.17 | — |
| 2022-11-17 | 70.04 | $10.17 | 42 |
| 2022-11-16 | 70.04 | $10.17 | 225 |
| 2022-11-15 | 58.41 | $10.12 | 57 |
| 2022-11-14 | 58.41 | $10.12 | 8551 |
| 2022-11-11 | 55.27 | $10.11 | 2 |
| 2022-11-10 | 55.27 | $10.11 | 510 |
| 2022-11-09 | 55.27 | $10.11 | 3669 |
| 2022-11-08 | 55.27 | $10.11 | 397 |
| 2022-11-07 | 55.27 | $10.11 | 948 |
| 2022-11-04 | 58.69 | $10.12 | 3 |
| 2022-11-03 | 58.69 | $10.12 | 2665 |
| 2022-11-02 | 56.25 | $10.11 | 304 |
| 2022-11-01 | 56.25 | $10.11 | — |
| 2022-10-31 | 56.25 | $10.11 | — |
| 2022-10-28 | 56.25 | $10.11 | 8976 |
| 2022-10-27 | 54.03 | $10.10 | 97 |
| 2022-10-26 | 54.03 | $10.10 | 17 |
| 2022-10-25 | 54.03 | $10.10 | 137247 |
| 2022-10-24 | 59.17 | $10.12 | 18249 |
| 2022-10-21 | 52.77 | $10.09 | 61596 |
| 2022-10-20 | 58.59 | $10.11 | 1 |
| 2022-10-19 | 58.59 | $10.11 | 104 |
| 2022-10-18 | 56.42 | $10.10 | 2100 |
| 2022-10-17 | 52.90 | $10.09 | 12 |
| 2022-10-14 | 52.90 | $10.09 | — |
| 2022-10-13 | 52.90 | $10.09 | 2000 |
| 2022-10-12 | 56.83 | $10.10 | 14 |
| 2022-10-11 | 56.83 | $10.10 | 432149 |
| 2022-10-10 | 62.41 | $10.12 | — |
| 2022-10-07 | 62.41 | $10.12 | 1 |
| 2022-10-06 | 62.41 | $10.12 | 101 |
| 2022-10-05 | 62.41 | $10.12 | 75 |
| 2022-10-04 | 62.41 | $10.12 | 227 |
| 2022-10-03 | 59.32 | $10.10 | 152 |
| 2022-09-30 | 55.88 | $10.08 | 21809 |
| 2022-09-29 | 55.88 | $10.08 | 1022 |
| 2022-09-28 | 54.12 | $10.07 | 3608 |
| 2022-09-27 | 58.55 | $10.09 | 455 |
| 2022-09-26 | 53.08 | $10.06 | 114 |
| 2022-09-23 | 51.04 | $10.05 | 23 |
| 2022-09-22 | 51.04 | $10.05 | 104 |
| 2022-09-21 | 51.04 | $10.05 | 2242 |
| 2022-09-20 | 51.04 | $10.05 | 1042 |
| 2022-09-19 | 51.04 | $10.05 | 130 |
| 2022-09-16 | 51.04 | $10.05 | 609 |
| 2022-09-15 | 54.53 | $10.07 | 58 |
| 2022-09-14 | 54.53 | $10.07 | 34710 |
| 2022-09-13 | 48.13 | $10.03 | 1121 |
| 2022-09-12 | 57.79 | $10.08 | 55 |
| 2022-09-09 | 57.79 | $10.08 | 1181 |
| 2022-09-08 | 50.64 | $10.04 | 160 |
| 2022-09-07 | 50.64 | $10.04 | 11 |
| 2022-09-06 | 50.64 | $10.04 | 130058 |
| 2022-09-02 | 64.76 | $10.10 | 874 |
| 2022-09-01 | 64.76 | $10.10 | 225 |
| 2022-08-31 | 46.96 | $10.02 | 96925 |
| 2022-08-30 | 49.95 | $10.03 | 285 |
| 2022-08-29 | 53.18 | $10.04 | 350220 |
| 2022-08-26 | 56.65 | $10.05 | — |
| 2022-08-25 | 56.65 | $10.05 | 3 |
| 2022-08-24 | 56.65 | $10.05 | 18300 |
| 2022-08-23 | 51.18 | $10.03 | 9860 |
| 2022-08-22 | 51.18 | $10.03 | 144 |
| 2022-08-19 | 51.18 | $10.03 | 152 |
| 2022-08-18 | 61.09 | $10.06 | 108 |
| 2022-08-17 | 52.32 | $10.03 | 93437 |
| 2022-08-16 | 56.34 | $10.04 | 101 |
| 2022-08-15 | 56.34 | $10.04 | 1 |
| 2022-08-12 | 56.34 | $10.04 | 1251 |
| 2022-08-11 | 70.21 | $10.07 | 156 |
| 2022-08-10 | 67.69 | $10.06 | 37192 |
| 2022-08-09 | 67.66 | $10.06 | 10 |
| 2022-08-08 | 67.66 | $10.06 | 202 |
| 2022-08-05 | 62.21 | $10.04 | 6503 |
| 2022-08-04 | 58.90 | $10.03 | 2 |
| 2022-08-03 | 58.90 | $10.03 | 1250 |
| 2022-08-02 | 58.90 | $10.03 | 8838 |
| 2022-08-01 | 55.56 | $10.02 | 9 |
| 2022-07-29 | 55.56 | $10.02 | 1705 |
| 2022-07-28 | 55.56 | $10.02 | 20 |
| 2022-07-27 | 55.56 | $10.02 | 50 |
| 2022-07-26 | 55.56 | $10.02 | — |
| 2022-07-25 | 55.56 | $10.02 | — |
| 2022-07-22 | 55.56 | $10.02 | 939 |
| 2022-07-21 | 55.56 | $10.02 | 23900 |
| 2022-07-20 | 53.03 | $10.01 | 57800 |
| 2022-07-19 | 63.30 | $10.04 | 15 |
| 2022-07-18 | 63.30 | $10.04 | 166 |
| 2022-07-15 | 63.30 | $10.04 | 3851 |
| 2022-07-14 | 52.87 | $10.00 | 321 |
| 2022-07-13 | 52.87 | $10.00 | 283 |
| 2022-07-12 | 54.62 | $10.01 | — |
| 2022-07-11 | 54.62 | $10.01 | 68151 |
| 2022-07-08 | 56.31 | $10.01 | 55492 |
| 2022-07-07 | 46.99 | $9.98 | — |
| 2022-07-06 | 46.99 | $9.98 | 389 |
| 2022-07-05 | 46.99 | $9.98 | 8 |
| 2022-07-01 | 46.99 | $9.98 | 405 |
| 2022-06-30 | 61.15 | $10.02 | 1170 |
| 2022-06-29 | 61.15 | $10.02 | 2 |
| 2022-06-28 | 61.15 | $10.02 | — |
| 2022-06-27 | 61.15 | $10.02 | 1091 |
| 2022-06-24 | 61.15 | $10.02 | 3210 |
| 2022-06-23 | 56.02 | $10.00 | 51 |
| 2022-06-22 | 56.02 | $10.00 | 2183 |
| 2022-06-21 | 63.60 | $10.02 | 2250 |
| 2022-06-17 | 63.60 | $10.02 | 3110 |
| 2022-06-16 | 61.23 | $10.01 | 174 |
| 2022-06-15 | 52.42 | $9.98 | 175610 |
| 2022-06-14 | 52.42 | $9.98 | 500037 |
| 2022-06-13 | 52.42 | $9.98 | 5 |
| 2022-06-10 | 52.42 | $9.98 | 290987 |
| 2022-06-09 | 52.42 | $9.98 | 109900 |
| 2022-06-08 | 52.42 | $9.98 | 19057 |
| 2022-06-07 | 62.94 | $10.01 | 47 |
| 2022-06-06 | 62.94 | $10.01 | 162 |
| 2022-06-03 | 53.01 | $9.98 | 49660 |
| 2022-06-02 | 51.24 | $9.97 | — |
| 2022-06-01 | 51.24 | $9.97 | 100143 |
| 2022-05-31 | 64.39 | $10.00 | 501 |
| 2022-05-27 | 47.24 | $9.96 | — |
| 2022-05-26 | 47.24 | $9.96 | 5015 |
| 2022-05-25 | 47.24 | $9.96 | 1088 |
| 2022-05-24 | 47.24 | $9.96 | 51300 |
| 2022-05-23 | 47.24 | $9.96 | 2 |
| 2022-05-20 | 47.24 | $9.96 | — |
| 2022-05-19 | 47.24 | $9.96 | 6 |
| 2022-05-18 | 47.24 | $9.96 | 15 |
| 2022-05-17 | 47.24 | $9.96 | 7 |
| 2022-05-16 | 47.24 | $9.96 | 3925 |
| 2022-05-13 | 47.24 | $9.96 | 5065 |
| 2022-05-12 | 50.71 | $9.97 | 113 |
| 2022-05-11 | 58.95 | $9.99 | 82 |
| 2022-05-10 | 58.95 | $9.99 | — |
| 2022-05-09 | 58.95 | $9.99 | 106 |
| 2022-05-06 | 63.35 | $10.00 | 359 |
| 2022-05-05 | 63.35 | $10.00 | 3232 |
| 2022-05-04 | 67.94 | $10.01 | 109801 |
| 2022-05-03 | 62.83 | $9.99 | 2560 |
| 2022-05-02 | 59.78 | $9.98 | — |
| 2022-04-29 | 59.78 | $9.98 | 250567 |
| 2022-04-28 | 59.78 | $9.98 | 335 |
| 2022-04-27 | 64.30 | $9.99 | 105 |
| 2022-04-26 | 61.54 | $9.98 | 6 |
| 2022-04-25 | 61.54 | $9.98 | 300837 |
| 2022-04-22 | 71.53 | $10.00 | — |
| 2022-04-21 | 71.53 | $10.00 | 90 |
| 2022-04-20 | 71.53 | $10.00 | — |
| 2022-04-19 | 71.53 | $10.00 | 68 |
| 2022-04-18 | 71.53 | $10.00 | 386038 |
| 2022-04-14 | 76.32 | $10.01 | 742 |
| 2022-04-13 | 81.50 | $10.02 | 572 |
| 2022-04-12 | 69.81 | $9.96 | 201 |
| 2022-04-11 | 66.45 | $9.95 | 200 |
| 2022-04-08 | 66.45 | $9.95 | — |
| 2022-04-07 | 66.45 | $9.95 | 2 |
| 2022-04-06 | 66.45 | $9.95 | 12 |
| 2022-04-05 | 66.45 | $9.95 | — |
| 2022-04-04 | 66.45 | $9.95 | 1022 |
| 2022-04-01 | 79.44 | $9.97 | 25 |
| 2022-03-31 | 79.44 | $9.97 | 165316 |
| 2022-03-30 | 79.44 | $9.97 | 59876 |
| 2022-03-29 | 77.56 | $9.96 | 2 |
| 2022-03-28 | 77.56 | $9.96 | 1033 |
| 2022-03-25 | 77.56 | $9.96 | 8834 |
| 2022-03-24 | 77.56 | $9.96 | 422 |
| 2022-03-23 | 75.75 | $9.95 | 558 |
| 2022-03-22 | 75.75 | $9.95 | 61261 |
| 2022-03-21 | 73.85 | $9.94 | 73566 |
| 2022-03-18 | 73.85 | $9.94 | 13989 |
| 2022-03-17 | 73.85 | $9.94 | 9511 |
| 2022-03-16 | 69.79 | $9.92 | 4442 |
| 2022-03-15 | 75.35 | $9.93 | 3638 |
| 2022-03-14 | 73.33 | $9.92 | — |
| 2022-03-11 | 73.33 | $9.92 | — |
| 2022-03-10 | 73.33 | $9.92 | 2 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-89.43
2024-10-10
Close Price
$11.40
Vol: 3147
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.66
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-10-10 | -89.43 | $11.40 | 3147 |
| 2024-10-09 | -89.43 | $11.40 | 3300 |
| 2024-10-08 | -85.90 | $11.48 | 3600 |
| 2024-10-07 | -91.63 | $11.35 | 400 |
| 2024-10-04 | -91.63 | $11.35 | 600 |
| 2024-10-03 | -93.83 | $11.30 | 1806 |
| 2024-10-02 | -96.04 | $11.25 | 600 |
| 2024-10-01 | -91.63 | $11.35 | 3447 |
| 2024-09-30 | -99.56 | $11.17 | 5800 |
| 2024-09-27 | -100.00 | $11.16 | 5400 |
| 2024-09-26 | -87.23 | $11.79 | 5500 |
| 2024-09-25 | -99.41 | $11.75 | 6000 |
| 2024-09-24 | -100.00 | $12.01 | 1400 |
| 2024-09-23 | -69.57 | $12.50 | — |
| 2024-09-20 | -75.38 | $12.50 | 1423 |
| 2024-09-19 | -100.00 | $12.01 | 1600 |
| 2024-09-18 | -77.39 | $12.46 | 240 |
| 2024-09-17 | -72.86 | $12.55 | 600 |
| 2024-09-16 | -78.18 | $12.28 | 1600 |
| 2024-09-13 | -67.27 | $12.52 | 7353 |
| 2024-09-12 | -91.29 | $12.20 | 1700 |
| 2024-09-11 | -95.00 | $12.11 | 3434 |
| 2024-09-10 | -90.16 | $12.41 | 3144 |
| 2024-09-09 | -82.90 | $12.86 | 700 |
| 2024-09-06 | -89.19 | $12.47 | 1700 |
| 2024-09-05 | -88.71 | $12.50 | 1402 |
| 2024-09-04 | -82.42 | $12.89 | 5417 |
| 2024-09-03 | -88.71 | $12.50 | 1720 |
| 2024-08-30 | -92.74 | $12.25 | 2500 |
| 2024-08-29 | -96.61 | $12.01 | 10232 |
| 2024-08-28 | -88.71 | $12.50 | 21600 |
| 2024-08-27 | -79.03 | $13.10 | 12100 |
| 2024-08-26 | -76.13 | $13.28 | 25500 |
| 2024-08-23 | -83.06 | $12.85 | 26800 |
| 2024-08-22 | -93.39 | $12.21 | 1946 |
| 2024-08-21 | -88.39 | $12.52 | 400 |
| 2024-08-20 | -88.92 | $12.52 | 8300 |
| 2024-08-19 | -93.51 | $12.30 | 7956 |
| 2024-08-16 | -93.26 | $12.63 | 19830 |
| 2024-08-15 | -76.88 | $15.00 | 14319 |
| 2024-08-14 | -78.12 | $15.77 | 11327 |
| 2024-08-13 | -82.37 | $15.25 | 23000 |
| 2024-08-12 | -84.57 | $14.98 | 41414 |
| 2024-08-09 | -95.59 | $13.63 | 8200 |
| 2024-08-08 | -91.35 | $14.15 | 4213 |
| 2024-08-07 | -90.83 | $14.45 | 22700 |
| 2024-08-06 | -91.49 | $14.37 | 22900 |
| 2024-08-05 | -92.74 | $14.22 | 18306 |
| 2024-08-02 | -100.00 | $13.80 | 28300 |
| 2024-08-01 | -95.59 | $14.50 | 7795 |
| 2024-07-31 | -100.00 | $14.80 | 28100 |
| 2024-07-30 | -92.12 | $16.22 | 31100 |
| 2024-07-29 | -96.85 | $15.81 | 8800 |
| 2024-07-26 | -92.52 | $16.19 | 28754 |
| 2024-07-25 | -98.08 | $15.64 | 8400 |
| 2024-07-24 | -92.32 | $16.21 | 37828 |
| 2024-07-23 | -74.22 | $18.00 | 45800 |
| 2024-07-22 | -68.35 | $18.58 | 47125 |
| 2024-07-19 | -57.43 | $19.66 | 28615 |
| 2024-07-18 | -46.39 | $20.40 | 43588 |
| 2024-07-17 | -54.70 | $18.50 | 10897 |
| 2024-07-16 | -58.62 | $18.17 | 16370 |
| 2024-07-15 | -68.37 | $17.35 | 38607 |
| 2024-07-12 | -69.60 | $17.45 | 33479 |
| 2024-07-11 | -80.36 | $16.87 | 13460 |
| 2024-07-10 | -83.92 | $16.83 | 12662 |
| 2024-07-09 | -85.27 | $16.65 | 31013 |
| 2024-07-08 | -85.12 | $16.67 | 24560 |
| 2024-07-05 | -87.16 | $17.03 | 5392 |
| 2024-07-03 | -89.52 | $16.60 | 37747 |
| 2024-07-02 | -96.07 | $16.00 | 4150 |
| 2024-07-01 | -95.77 | $16.10 | 22191 |
| 2024-06-28 | -97.86 | $16.00 | 31884 |
| 2024-06-27 | -94.08 | $16.76 | 23012 |
| 2024-06-26 | -93.81 | $16.90 | 24841 |
| 2024-06-25 | -92.56 | $17.50 | 45806 |
| 2024-06-24 | -89.08 | $19.70 | 64056 |
| 2024-06-21 | -94.02 | $16.58 | 41837 |
| 2024-06-20 | -94.21 | $16.46 | 52189 |
| 2024-06-18 | -91.79 | $17.31 | 30052 |
| 2024-06-17 | -88.60 | $19.35 | 18684 |
| 2024-06-14 | -86.00 | $21.01 | 13217 |
| 2024-06-13 | -85.86 | $21.10 | 20155 |
| 2024-06-12 | -82.77 | $23.08 | 38040 |
| 2024-06-11 | -81.65 | $23.79 | 73997 |
| 2024-06-10 | -86.75 | $20.53 | 36068 |
| 2024-06-07 | -83.83 | $22.40 | 40016 |
| 2024-06-06 | -82.00 | $23.57 | 99399 |
| 2024-06-05 | -84.61 | $21.90 | 54739 |
| 2024-06-04 | -79.76 | $25.00 | 194166 |
| 2024-06-03 | -84.63 | $21.89 | 135288 |
| 2024-05-31 | -48.48 | $45.00 | 329365 |
| 2024-05-23 | -25.77 | $13.50 | 1049 |
| 2024-05-22 | -48.97 | $13.05 | 811 |
| 2024-05-21 | -32.99 | $13.36 | 1361 |
| 2024-05-16 | -0.51 | $14.00 | 2620 |
| 2024-05-15 | -18.64 | $13.98 | 2552 |
| 2024-05-14 | -43.22 | $13.40 | 382 |
| 2024-05-09 | -64.41 | $12.90 | 724 |
| 2024-05-06 | -68.10 | $12.84 | 236 |
| 2024-04-25 | -65.95 | $12.89 | 201 |
| 2024-04-17 | -74.57 | $12.69 | 802 |
| 2024-04-15 | -56.47 | $13.11 | 861 |
| 2024-04-04 | -63.39 | $13.00 | 1002 |
| 2024-04-03 | -34.71 | $13.58 | 868 |
| 2024-04-02 | -30.58 | $13.68 | 312 |
| 2024-04-01 | -30.20 | $13.68 | 451 |
| 2024-03-28 | -59.69 | $12.88 | 215 |
| 2024-03-27 | -51.22 | $12.95 | 362 |
| 2024-03-26 | -50.87 | $12.96 | 317 |
| 2024-03-25 | -33.45 | $13.46 | 1796 |
| 2024-03-22 | -14.29 | $13.98 | 869 |
| 2024-03-21 | -14.29 | $13.98 | 229 |
| 2024-03-20 | -14.61 | $13.97 | 302 |
| 2024-03-19 | -16.23 | $13.92 | 1594 |
| 2024-03-18 | -13.96 | $13.99 | 2164 |
| 2024-03-15 | -10.90 | $13.71 | 3555 |
| 2024-03-14 | -19.53 | $13.07 | 833 |
| 2024-03-13 | -32.57 | $12.78 | 921 |
| 2024-03-12 | 0.00 | $13.47 | 848 |
| 2024-03-11 | -2.31 | $13.42 | 1203 |
| 2024-03-08 | -1.85 | $13.43 | 1842 |
| 2024-03-07 | -8.33 | $13.29 | 5343 |
| 2024-03-06 | -26.85 | $12.89 | 2596 |
| 2024-03-05 | 0.00 | $13.47 | 7560 |
| 2024-03-04 | -23.92 | $12.90 | 4003 |
| 2024-02-29 | -9.57 | $13.20 | 5508 |
| 2024-02-28 | -34.45 | $12.68 | 9541 |
| 2024-02-27 | -66.39 | $11.71 | 2876 |
| 2024-02-26 | -79.83 | $11.55 | 3190 |
| 2024-02-23 | 0.00 | $12.50 | 1818 |
| 2024-02-22 | 0.00 | $12.20 | 2398 |
| 2024-02-21 | -40.54 | $11.70 | 913 |
| 2024-02-20 | 0.00 | $11.99 | 2611 |
| 2024-02-16 | 0.00 | $11.64 | — |
| 2024-02-15 | 0.00 | $11.64 | — |
| 2024-02-14 | 0.00 | $11.64 | 211 |
| 2024-02-13 | -31.91 | $11.47 | 1511 |
| 2024-02-12 | -37.04 | $11.32 | 1120 |
| 2024-02-09 | -37.04 | $11.32 | 29813 |
| 2024-02-08 | -7.41 | $11.56 | 2753 |
| 2024-02-07 | -8.64 | $11.55 | 14374 |
| 2024-02-06 | -6.17 | $11.57 | — |
| 2024-02-05 | -6.17 | $11.57 | 12303 |
| 2024-02-02 | -1.23 | $11.61 | 696 |
| 2024-02-01 | 0.00 | $11.62 | — |
| 2024-01-31 | 0.00 | $11.62 | — |
| 2024-01-30 | 0.00 | $11.62 | 355 |
| 2024-01-29 | 0.00 | $11.62 | 12788 |
| 2024-01-26 | 0.00 | $11.59 | 2430 |
| 2024-01-25 | -10.34 | $11.33 | 4100 |
| 2024-01-24 | -10.34 | $11.33 | 2584 |
| 2024-01-23 | -8.62 | $11.34 | 1024 |
| 2024-01-22 | 0.00 | $11.32 | — |
| 2024-01-19 | 0.00 | $11.32 | 6422 |
| 2024-01-18 | -20.41 | $11.20 | 8409 |
| 2024-01-17 | -18.37 | $11.21 | 6339 |
| 2024-01-16 | -14.29 | $11.23 | 11992 |
| 2024-01-12 | -61.29 | $11.11 | — |
| 2024-01-11 | -61.29 | $11.11 | — |
| 2024-01-10 | -61.29 | $11.11 | 30189 |
| 2024-01-09 | -67.86 | $11.11 | 314 |
| 2024-01-08 | -100.00 | $11.02 | — |
| 2024-01-05 | -100.00 | $11.02 | — |
| 2024-01-04 | -100.00 | $11.02 | 276 |
| 2024-01-03 | -75.86 | $11.11 | 649 |
| 2024-01-02 | -72.41 | $11.12 | — |
| 2023-12-29 | -80.00 | $11.12 | 603 |
| 2023-12-28 | -82.05 | $11.12 | 2883 |
| 2023-12-27 | -91.84 | $11.10 | — |
| 2023-12-26 | -91.84 | $11.10 | — |
| 2023-12-22 | -91.84 | $11.10 | 949 |
| 2023-12-21 | -73.47 | $11.19 | 2068 |
| 2023-12-20 | -51.02 | $11.30 | 644 |
| 2023-12-19 | -51.02 | $11.30 | — |
| 2023-12-18 | -51.02 | $11.30 | — |
| 2023-12-15 | -51.02 | $11.30 | 913 |
| 2023-12-14 | -61.22 | $11.25 | 340 |
| 2023-12-13 | -70.31 | $11.25 | 1605 |
| 2023-12-12 | -70.51 | $11.25 | 1491 |
| 2023-12-11 | -78.30 | $11.25 | 311 |
| 2023-12-08 | -77.39 | $11.28 | 1719 |
| 2023-12-07 | -81.45 | $11.25 | 179 |
| 2023-12-06 | -75.00 | $11.33 | — |
| 2023-12-05 | -75.00 | $11.33 | — |
| 2023-12-04 | -75.40 | $11.33 | 3384 |
| 2023-12-01 | -74.24 | $11.36 | 8303 |
| 2023-11-30 | -69.70 | $11.42 | 2103 |
| 2023-11-29 | -59.85 | $11.55 | — |
| 2023-11-28 | -59.85 | $11.55 | — |
| 2023-11-27 | -59.85 | $11.55 | — |
| 2023-11-24 | -59.85 | $11.55 | 1299 |
| 2023-11-22 | -64.39 | $11.49 | 3145 |
| 2023-11-21 | -64.39 | $11.49 | 1887 |
| 2023-11-20 | -64.39 | $11.49 | 535 |
| 2023-11-17 | -62.88 | $11.51 | 1232 |
| 2023-11-16 | -59.85 | $11.55 | 5029 |
| 2023-11-15 | -53.79 | $11.63 | 8259 |
| 2023-11-14 | -70.45 | $11.41 | 15348 |
| 2023-11-13 | -90.65 | $11.90 | 5293 |
| 2023-11-10 | -54.17 | $12.10 | 8127 |
| 2023-11-09 | -67.24 | $12.03 | 11445 |
| 2023-11-08 | -54.17 | $12.10 | 10001 |
| 2023-11-07 | -48.56 | $12.13 | 7777 |
| 2023-11-06 | -22.00 | $12.28 | 7483 |
| 2023-11-03 | -52.75 | $12.16 | 9559 |
| 2023-11-02 | -31.10 | $12.30 | 12659 |
| 2023-11-01 | -38.83 | $12.25 | 16984 |
| 2023-10-31 | -35.61 | $12.23 | — |
| 2023-10-30 | -27.91 | $12.23 | 275 |
| 2023-10-27 | -41.30 | $12.10 | — |
| 2023-10-26 | -41.30 | $12.10 | 1020 |
| 2023-10-25 | -26.87 | $12.24 | 2195 |
| 2023-10-24 | -51.60 | $12.00 | 903 |
| 2023-10-23 | -53.30 | $11.98 | 704 |
| 2023-10-20 | -41.30 | $12.10 | — |
| 2023-10-19 | -41.30 | $12.10 | 334 |
| 2023-10-18 | -42.33 | $12.09 | 2425 |
| 2023-10-17 | -32.14 | $12.16 | 815 |
| 2023-10-16 | -10.17 | $12.39 | — |
| 2023-10-13 | -10.17 | $12.39 | — |
| 2023-10-12 | -10.17 | $12.39 | — |
| 2023-10-11 | -9.64 | $12.39 | 2785 |
| 2023-10-10 | -20.93 | $12.26 | 1964 |
| 2023-10-09 | -11.82 | $12.37 | 2282 |
| 2023-10-06 | -9.65 | $12.38 | 5242 |
| 2023-10-05 | -20.00 | $12.11 | 7643 |
| 2023-10-04 | -8.98 | $12.06 | 16163 |
| 2023-10-03 | -74.04 | $11.55 | 8221 |
| 2023-10-02 | -76.93 | $11.53 | 1590 |
| 2023-09-29 | -54.84 | $11.77 | 1172 |
| 2023-09-28 | -57.00 | $11.75 | — |
| 2023-09-27 | -57.00 | $11.75 | 119 |
| 2023-09-26 | -58.06 | $11.74 | — |
| 2023-09-25 | -58.06 | $11.74 | 1895 |
| 2023-09-22 | -72.04 | $11.61 | 8168 |
| 2023-09-21 | -68.82 | $11.64 | 2294 |
| 2023-09-20 | -75.81 | $11.58 | 24325 |
| 2023-09-19 | -82.80 | $11.51 | 6670 |
| 2023-09-18 | -80.65 | $11.53 | 35703 |
| 2023-09-15 | -86.02 | $11.48 | 6422 |
| 2023-09-14 | -92.47 | $11.42 | 12562 |
| 2023-09-13 | -81.72 | $11.52 | 15826 |
| 2023-09-12 | -63.44 | $11.69 | 212 |
| 2023-09-11 | -62.37 | $11.70 | 1010 |
| 2023-09-08 | -63.44 | $11.69 | 1903 |
| 2023-09-07 | -78.49 | $11.55 | 52839 |
| 2023-09-06 | -66.67 | $11.66 | 11175 |
| 2023-09-05 | -52.69 | $11.79 | 8566 |
| 2023-09-01 | -76.34 | $11.57 | 82668 |
| 2023-08-31 | -73.33 | $11.55 | 42034 |
| 2023-08-30 | -93.33 | $11.40 | 7788 |
| 2023-08-29 | -92.22 | $11.37 | 20150 |
| 2023-08-28 | -81.63 | $11.40 | 10007 |
| 2023-08-25 | -72.45 | $11.49 | 47385 |
| 2023-08-24 | -88.70 | $11.42 | 11382 |
| 2023-08-23 | -89.83 | $11.40 | 12247 |
| 2023-08-22 | -88.70 | $11.42 | 23245 |
| 2023-08-21 | -92.88 | $11.40 | 8578 |
| 2023-08-18 | -92.71 | $11.43 | 16604 |
| 2023-08-17 | -82.19 | $11.47 | 16931 |
| 2023-08-16 | -81.25 | $11.50 | 6293 |
| 2023-08-15 | -81.25 | $11.50 | 12585 |
| 2023-08-14 | -81.25 | $11.50 | 1900 |
| 2023-08-11 | -84.38 | $11.40 | 4564 |
| 2023-08-10 | -79.37 | $11.56 | 32484 |
| 2023-08-09 | -78.22 | $11.55 | 11974 |
| 2023-08-08 | -78.22 | $11.55 | 49798 |
| 2023-08-07 | -75.15 | $11.65 | 11704 |
| 2023-08-04 | -81.29 | $11.45 | 3759 |
| 2023-08-03 | -81.29 | $11.45 | 14099 |
| 2023-08-02 | -70.55 | $11.80 | 95620 |
| 2023-08-01 | -85.28 | $11.32 | 38952 |
| 2023-07-31 | -79.75 | $11.50 | 47900 |
| 2023-07-28 | -63.50 | $12.03 | 229066 |
| 2023-07-27 | -79.14 | $11.52 | 11798 |
| 2023-07-26 | -72.09 | $11.75 | 27744 |
| 2023-07-25 | -73.01 | $11.72 | 329708 |
| 2023-07-24 | -44.91 | $12.60 | 489788 |
| 2023-07-21 | -89.14 | $11.10 | 82247 |
| 2023-07-20 | -90.42 | $11.06 | 4093 |
| 2023-07-19 | -88.38 | $11.00 | 4779 |
| 2023-07-18 | -80.73 | $11.25 | 18056 |
| 2023-07-17 | -86.84 | $11.22 | 45985 |
| 2023-07-14 | -91.23 | $11.02 | 32196 |
| 2023-07-13 | -83.40 | $11.38 | 289886 |
| 2023-07-12 | -91.63 | $10.90 | 16300 |
| 2023-07-11 | -91.63 | $10.90 | 17594 |
| 2023-07-10 | -92.70 | $10.85 | 9039 |
| 2023-07-07 | -91.84 | $10.89 | 3815 |
| 2023-07-06 | -90.24 | $10.97 | 41609 |
| 2023-07-05 | -89.92 | $10.98 | 21490 |
| 2023-07-03 | -91.84 | $10.89 | 19474 |
| 2023-06-30 | -90.52 | $10.92 | 20100 |
| 2023-06-29 | -89.71 | $10.91 | 35945 |
| 2023-06-28 | -76.10 | $11.55 | 40604 |
| 2023-06-27 | -82.39 | $11.25 | 66336 |
| 2023-06-26 | -81.55 | $11.29 | 57600 |
| 2023-06-23 | -88.05 | $10.98 | 112270 |
| 2023-06-22 | -80.92 | $11.32 | 353625 |
| 2023-06-21 | -95.18 | $10.64 | 166177 |
| 2023-06-20 | -92.87 | $10.75 | 67627 |
| 2023-06-16 | -87.21 | $11.02 | 1.5M |
| 2023-06-15 | -79.50 | $10.90 | 40726 |
| 2023-06-14 | -69.01 | $10.85 | 26435 |
| 2023-06-13 | -69.01 | $10.85 | 52847 |
| 2023-06-12 | -78.18 | $10.59 | — |
| 2023-06-09 | -78.18 | $10.59 | 677171 |
| 2023-06-08 | -60.00 | $10.57 | 50356 |
| 2023-06-07 | -57.50 | $10.58 | 124027 |
| 2023-06-06 | 0.00 | $10.81 | 456 |
| 2023-06-05 | 0.00 | $10.59 | 268424 |
| 2023-06-02 | -6.67 | $10.55 | 157620 |
| 2023-06-01 | -93.33 | $10.42 | 2903 |
| 2023-05-31 | -93.33 | $10.42 | 18968 |
| 2023-05-30 | -78.57 | $10.45 | 4983 |
| 2023-05-26 | -100.00 | $10.45 | 1209 |
| 2023-05-25 | -100.00 | $10.47 | 32048 |
| 2023-05-24 | -62.50 | $10.51 | 538376 |
| 2023-05-23 | -16.67 | $10.55 | — |
| 2023-05-22 | -14.29 | $10.55 | — |
| 2023-05-19 | -14.29 | $10.55 | — |
| 2023-05-18 | -14.29 | $10.55 | 512717 |
| 2023-05-17 | 0.00 | $10.55 | 5660 |
| 2023-05-16 | -28.57 | $10.53 | 8116 |
| 2023-05-15 | -14.29 | $10.54 | 9391 |
| 2023-05-12 | 0.00 | $10.54 | — |
| 2023-05-11 | 0.00 | $10.54 | — |
| 2023-05-10 | 0.00 | $10.54 | — |
| 2023-05-09 | 0.00 | $10.54 | 7922 |
| 2023-05-08 | 0.00 | $10.54 | — |
| 2023-05-05 | 0.00 | $10.54 | 624 |
| 2023-05-04 | -33.33 | $10.50 | — |
| 2023-05-03 | -33.33 | $10.50 | 8104 |
| 2023-05-02 | -25.00 | $10.50 | 6087 |
| 2023-05-01 | -25.00 | $10.50 | — |
| 2023-04-28 | -25.00 | $10.50 | 1159 |
| 2023-04-27 | -25.00 | $10.50 | 984 |
| 2023-04-26 | -20.00 | $10.50 | 105 |
| 2023-04-25 | -18.75 | $10.50 | 196676 |
| 2023-04-24 | -25.00 | $10.49 | 25003 |
| 2023-04-21 | -23.13 | $10.49 | 26002 |
| 2023-04-20 | -25.00 | $10.49 | 68154 |
| 2023-04-19 | -37.50 | $10.48 | — |
| 2023-04-18 | -37.50 | $10.48 | 47538 |
| 2023-04-17 | 0.00 | $10.51 | — |
| 2023-04-14 | 0.00 | $10.51 | 10886 |
| 2023-04-13 | -22.22 | $10.48 | 752607 |
| 2023-04-12 | -6.67 | $10.48 | — |
| 2023-04-11 | -6.67 | $10.48 | 396 |
| 2023-04-10 | -6.67 | $10.48 | 320 |
| 2023-04-06 | 0.00 | $10.49 | — |
| 2023-04-05 | 0.00 | $10.49 | 225 |
| 2023-04-04 | 0.00 | $10.47 | — |
| 2023-04-03 | 0.00 | $10.47 | — |
| 2023-03-31 | 0.00 | $10.47 | — |
| 2023-03-30 | 0.00 | $10.47 | — |
| 2023-03-29 | 0.00 | $10.47 | 17902 |
| 2023-03-28 | 0.00 | $10.43 | — |
| 2023-03-27 | 0.00 | $10.43 | — |
| 2023-03-24 | 0.00 | $10.43 | — |
| 2023-03-23 | 0.00 | $10.43 | — |
| 2023-03-22 | 0.00 | $10.43 | — |
| 2023-03-21 | 0.00 | $10.43 | 246 |
| 2023-03-20 | -15.38 | $10.41 | — |
| 2023-03-17 | -14.29 | $10.41 | — |
| 2023-03-16 | -12.52 | $10.41 | — |
| 2023-03-15 | -12.52 | $10.41 | — |
| 2023-03-14 | -12.52 | $10.41 | — |
| 2023-03-13 | -12.52 | $10.41 | 500 |
| 2023-03-10 | 0.00 | $10.42 | 79 |
| 2023-03-09 | 0.00 | $10.42 | 114 |
| 2023-03-08 | 0.00 | $10.42 | 100 |
| 2023-03-07 | 0.00 | $10.42 | 100 |
| 2023-03-06 | 0.00 | $10.42 | 37046 |
| 2023-03-03 | 0.00 | $10.40 | 750 |
| 2023-03-02 | 0.00 | $10.40 | 159 |
| 2023-03-01 | 0.00 | $10.40 | 90 |
| 2023-02-28 | 0.00 | $10.40 | 60 |
| 2023-02-27 | 0.00 | $10.40 | 164 |
| 2023-02-24 | -25.00 | $10.36 | 60 |
| 2023-02-17 | -16.67 | $10.36 | 73 |
| 2023-02-16 | -16.67 | $10.36 | 132 |
| 2023-02-15 | -16.67 | $10.36 | 39588 |
| 2023-02-14 | -20.00 | $10.35 | 225 |
| 2023-02-13 | -39.80 | $10.34 | 33 |
| 2023-02-10 | -33.17 | $10.34 | 2911 |
| 2023-02-09 | 0.00 | $10.36 | 231 |
| 2023-02-08 | 0.00 | $10.35 | 115 |
| 2023-02-07 | 0.00 | $10.35 | 221 |
| 2023-02-06 | -16.67 | $10.34 | 1 |
| 2023-02-03 | -14.29 | $10.34 | 9 |
| 2023-02-02 | -14.29 | $10.34 | 67 |
| 2023-02-01 | -12.50 | $10.34 | 134 |
| 2023-01-31 | -12.50 | $10.34 | 22558 |
| 2023-01-30 | 0.00 | $10.35 | 191 |
| 2023-01-27 | -10.00 | $10.34 | 140007 |
| 2023-01-26 | -9.09 | $10.34 | 332 |
| 2023-01-25 | 0.00 | $10.35 | 95613 |
| 2023-01-24 | -12.50 | $10.33 | 93914 |
| 2023-01-23 | -13.33 | $10.33 | 25954 |
| 2023-01-20 | -21.05 | $10.31 | 556 |
| 2023-01-19 | -21.05 | $10.31 | 250001 |
| 2023-01-18 | 0.00 | $10.35 | 104 |
| 2023-01-17 | 0.00 | $10.35 | 30135 |
| 2023-01-13 | -0.07 | $10.30 | 67 |
| 2023-01-12 | -0.07 | $10.30 | 80 |
| 2023-01-11 | -0.07 | $10.30 | 49 |
| 2023-01-10 | -0.07 | $10.30 | 9041 |
| 2023-01-09 | 0.00 | $10.29 | 2936 |
| 2023-01-06 | 0.00 | $10.29 | 355705 |
| 2023-01-05 | -7.69 | $10.28 | 200 |
| 2023-01-04 | 0.00 | $10.29 | 5652 |
| 2023-01-03 | 0.00 | $10.27 | 50013 |
| 2022-12-30 | -7.13 | $10.25 | 5 |
| 2022-12-29 | -7.13 | $10.25 | 2515 |
| 2022-12-28 | 0.00 | $10.24 | 1103 |
| 2022-12-27 | 0.00 | $10.23 | 54023 |
| 2022-12-23 | 0.00 | $10.20 | 13605 |
| 2022-12-22 | -37.41 | $10.17 | 2010 |
| 2022-12-21 | -37.41 | $10.17 | 513 |
| 2022-12-20 | -49.88 | $10.16 | 205 |
| 2022-12-19 | -49.88 | $10.16 | 14 |
| 2022-12-16 | -49.88 | $10.16 | 4 |
| 2022-12-15 | -49.88 | $10.16 | 504 |
| 2022-12-14 | -49.88 | $10.16 | 1042 |
| 2022-12-13 | 0.00 | $10.20 | 49 |
| 2022-12-12 | 0.00 | $10.20 | 30 |
| 2022-12-09 | 0.00 | $10.20 | 10 |
| 2022-12-08 | 0.00 | $10.20 | 7729 |
| 2022-12-07 | 0.00 | $10.20 | 298 |
| 2022-12-06 | 0.00 | $10.18 | 5897 |
| 2022-12-05 | -28.57 | $10.15 | 5245 |
| 2022-12-02 | -71.71 | $10.12 | — |
| 2022-12-01 | -71.71 | $10.12 | 7340 |
| 2022-11-30 | 0.00 | $10.17 | 5 |
| 2022-11-29 | 0.00 | $10.17 | — |
| 2022-11-28 | 0.00 | $10.17 | 20 |
| 2022-11-25 | 0.00 | $10.17 | 8 |
| 2022-11-23 | 0.00 | $10.17 | 86 |
| 2022-11-22 | 0.00 | $10.17 | 53 |
| 2022-11-21 | 0.00 | $10.17 | 39 |
| 2022-11-18 | 0.00 | $10.17 | — |
| 2022-11-17 | 0.00 | $10.17 | 42 |
| 2022-11-16 | 0.00 | $10.17 | 225 |
| 2022-11-15 | 0.00 | $10.12 | 57 |
| 2022-11-14 | 0.00 | $10.12 | 8551 |
| 2022-11-11 | -25.00 | $10.11 | 2 |
| 2022-11-10 | -25.00 | $10.11 | 510 |
| 2022-11-09 | -25.00 | $10.11 | 3669 |
| 2022-11-08 | -25.00 | $10.11 | 397 |
| 2022-11-07 | -25.00 | $10.11 | 948 |
| 2022-11-04 | 0.00 | $10.12 | 3 |
| 2022-11-03 | 0.00 | $10.12 | 2665 |
| 2022-11-02 | -25.00 | $10.11 | 304 |
| 2022-11-01 | -25.00 | $10.11 | — |
| 2022-10-31 | -25.00 | $10.11 | — |
| 2022-10-28 | -25.00 | $10.11 | 8976 |
| 2022-10-27 | -50.00 | $10.10 | 97 |
| 2022-10-26 | -50.00 | $10.10 | 17 |
| 2022-10-25 | -40.00 | $10.10 | 137247 |
| 2022-10-24 | 0.00 | $10.12 | 18249 |
| 2022-10-21 | -50.00 | $10.09 | 61596 |
| 2022-10-20 | -14.29 | $10.11 | 1 |
| 2022-10-19 | -14.29 | $10.11 | 104 |
| 2022-10-18 | -28.57 | $10.10 | 2100 |
| 2022-10-17 | -50.00 | $10.09 | 12 |
| 2022-10-14 | -50.00 | $10.09 | — |
| 2022-10-13 | -50.00 | $10.09 | 2000 |
| 2022-10-12 | -28.57 | $10.10 | 14 |
| 2022-10-11 | -14.29 | $10.10 | 432149 |
| 2022-10-10 | 0.00 | $10.12 | — |
| 2022-10-07 | 0.00 | $10.12 | 1 |
| 2022-10-06 | 0.00 | $10.12 | 101 |
| 2022-10-05 | 0.00 | $10.12 | 75 |
| 2022-10-04 | 0.00 | $10.12 | 227 |
| 2022-10-03 | -14.29 | $10.10 | 152 |
| 2022-09-30 | -28.57 | $10.08 | 21809 |
| 2022-09-29 | -28.57 | $10.08 | 1022 |
| 2022-09-28 | -35.71 | $10.07 | 3608 |
| 2022-09-27 | -21.43 | $10.09 | 455 |
| 2022-09-26 | -33.33 | $10.06 | 114 |
| 2022-09-23 | -41.67 | $10.05 | 23 |
| 2022-09-22 | -41.67 | $10.05 | 104 |
| 2022-09-21 | -41.67 | $10.05 | 2242 |
| 2022-09-20 | -41.67 | $10.05 | 1042 |
| 2022-09-19 | -41.67 | $10.05 | 130 |
| 2022-09-16 | -41.67 | $10.05 | 609 |
| 2022-09-15 | -25.00 | $10.07 | 58 |
| 2022-09-14 | -25.00 | $10.07 | 34710 |
| 2022-09-13 | -87.50 | $10.03 | 1121 |
| 2022-09-12 | -25.00 | $10.08 | 55 |
| 2022-09-09 | -25.00 | $10.08 | 1181 |
| 2022-09-08 | -75.00 | $10.04 | 160 |
| 2022-09-07 | -75.00 | $10.04 | 11 |
| 2022-09-06 | -75.00 | $10.04 | 130058 |
| 2022-09-02 | 0.00 | $10.10 | 874 |
| 2022-09-01 | 0.00 | $10.10 | 225 |
| 2022-08-31 | -100.00 | $10.02 | 96925 |
| 2022-08-30 | -100.00 | $10.03 | 285 |
| 2022-08-29 | -83.33 | $10.04 | 350220 |
| 2022-08-26 | -57.14 | $10.05 | — |
| 2022-08-25 | -57.14 | $10.05 | 3 |
| 2022-08-24 | -57.14 | $10.05 | 18300 |
| 2022-08-23 | -85.71 | $10.03 | 9860 |
| 2022-08-22 | -80.00 | $10.03 | 144 |
| 2022-08-19 | -80.00 | $10.03 | 152 |
| 2022-08-18 | -20.00 | $10.06 | 108 |
| 2022-08-17 | -66.67 | $10.03 | 93437 |
| 2022-08-16 | -50.00 | $10.04 | 101 |
| 2022-08-15 | -50.00 | $10.04 | 1 |
| 2022-08-12 | -50.00 | $10.04 | 1251 |
| 2022-08-11 | 0.00 | $10.07 | 156 |
| 2022-08-10 | 0.00 | $10.06 | 37192 |
| 2022-08-09 | -0.17 | $10.06 | 10 |
| 2022-08-08 | -0.17 | $10.06 | 202 |
| 2022-08-05 | -28.57 | $10.04 | 6503 |
| 2022-08-04 | -37.50 | $10.03 | 2 |
| 2022-08-03 | -37.50 | $10.03 | 1250 |
| 2022-08-02 | -37.50 | $10.03 | 8838 |
| 2022-08-01 | -50.00 | $10.02 | 9 |
| 2022-07-29 | -50.00 | $10.02 | 1705 |
| 2022-07-28 | -33.33 | $10.02 | 20 |
| 2022-07-27 | -33.33 | $10.02 | 50 |
| 2022-07-26 | -33.33 | $10.02 | — |
| 2022-07-25 | -33.33 | $10.02 | — |
| 2022-07-22 | -28.57 | $10.02 | 939 |
| 2022-07-21 | -28.57 | $10.02 | 23900 |
| 2022-07-20 | -42.86 | $10.01 | 57800 |
| 2022-07-19 | 0.00 | $10.04 | 15 |
| 2022-07-18 | 0.00 | $10.04 | 166 |
| 2022-07-15 | 0.00 | $10.04 | 3851 |
| 2022-07-14 | -40.00 | $10.00 | 321 |
| 2022-07-13 | -40.00 | $10.00 | 283 |
| 2022-07-12 | -30.00 | $10.01 | — |
| 2022-07-11 | -30.00 | $10.01 | 68151 |
| 2022-07-08 | -20.00 | $10.01 | 55492 |
| 2022-07-07 | -80.00 | $9.98 | — |
| 2022-07-06 | -80.00 | $9.98 | 389 |
| 2022-07-05 | -80.00 | $9.98 | 8 |
| 2022-07-01 | -80.00 | $9.98 | 405 |
| 2022-06-30 | 0.00 | $10.02 | 1170 |
| 2022-06-29 | 0.00 | $10.02 | 2 |
| 2022-06-28 | 0.00 | $10.02 | — |
| 2022-06-27 | 0.00 | $10.02 | 1091 |
| 2022-06-24 | 0.00 | $10.02 | 3210 |
| 2022-06-23 | -33.33 | $10.00 | 51 |
| 2022-06-22 | -33.33 | $10.00 | 2183 |
| 2022-06-21 | 0.00 | $10.02 | 2250 |
| 2022-06-17 | 0.00 | $10.02 | 3110 |
| 2022-06-16 | 0.00 | $10.01 | 174 |
| 2022-06-15 | -60.00 | $9.98 | 175610 |
| 2022-06-14 | -60.00 | $9.98 | 500037 |
| 2022-06-13 | -60.00 | $9.98 | 5 |
| 2022-06-10 | -60.00 | $9.98 | 290987 |
| 2022-06-09 | -60.00 | $9.98 | 109900 |
| 2022-06-08 | -60.00 | $9.98 | 19057 |
| 2022-06-07 | 0.00 | $10.01 | 47 |
| 2022-06-06 | 0.00 | $10.01 | 162 |
| 2022-06-03 | -62.50 | $9.98 | 49660 |
| 2022-06-02 | -80.00 | $9.97 | — |
| 2022-06-01 | -80.00 | $9.97 | 100143 |
| 2022-05-31 | -20.00 | $10.00 | 501 |
| 2022-05-27 | -100.00 | $9.96 | — |
| 2022-05-26 | -100.00 | $9.96 | 5015 |
| 2022-05-25 | -100.00 | $9.96 | 1088 |
| 2022-05-24 | -100.00 | $9.96 | 51300 |
| 2022-05-23 | -100.00 | $9.96 | 2 |
| 2022-05-20 | -100.00 | $9.96 | — |
| 2022-05-19 | -100.00 | $9.96 | 6 |
| 2022-05-18 | -100.00 | $9.96 | 15 |
| 2022-05-17 | -100.00 | $9.96 | 7 |
| 2022-05-16 | -100.00 | $9.96 | 3925 |
| 2022-05-13 | -100.00 | $9.96 | 5065 |
| 2022-05-12 | -100.00 | $9.97 | 113 |
| 2022-05-11 | -75.00 | $9.99 | 82 |
| 2022-05-10 | -50.00 | $9.99 | — |
| 2022-05-09 | -42.86 | $9.99 | 106 |
| 2022-05-06 | -28.57 | $10.00 | 359 |
| 2022-05-05 | -28.57 | $10.00 | 3232 |
| 2022-05-04 | -14.29 | $10.01 | 109801 |
| 2022-05-03 | -42.86 | $9.99 | 2560 |
| 2022-05-02 | -57.14 | $9.98 | — |
| 2022-04-29 | -57.14 | $9.98 | 250567 |
| 2022-04-28 | -57.14 | $9.98 | 335 |
| 2022-04-27 | -37.50 | $9.99 | 105 |
| 2022-04-26 | -50.00 | $9.98 | 6 |
| 2022-04-25 | -50.00 | $9.98 | 300837 |
| 2022-04-22 | -22.22 | $10.00 | — |
| 2022-04-21 | -22.22 | $10.00 | 90 |
| 2022-04-20 | -22.22 | $10.00 | — |
| 2022-04-19 | -22.22 | $10.00 | 68 |
| 2022-04-18 | -22.22 | $10.00 | 386038 |
| 2022-04-14 | -10.00 | $10.01 | 742 |
| 2022-04-13 | 0.00 | $10.02 | 572 |
| 2022-04-12 | -27.27 | $9.96 | 201 |
| 2022-04-11 | -45.45 | $9.95 | 200 |
| 2022-04-08 | -45.45 | $9.95 | — |
| 2022-04-07 | -45.45 | $9.95 | 2 |
| 2022-04-06 | -45.45 | $9.95 | 12 |
| 2022-04-05 | -45.45 | $9.95 | — |
| 2022-04-04 | -45.45 | $9.95 | 1022 |
| 2022-04-01 | -9.09 | $9.97 | 25 |
| 2022-03-31 | -9.09 | $9.97 | 165316 |
| 2022-03-30 | 0.00 | $9.97 | 59876 |
| 2022-03-29 | 0.00 | $9.96 | 2 |
| 2022-03-28 | 0.00 | $9.96 | 1033 |
| 2022-03-25 | 0.00 | $9.96 | 8834 |
| 2022-03-24 | 0.00 | $9.96 | 422 |
| 2022-03-23 | -16.67 | $9.95 | 558 |
| 2022-03-22 | 0.00 | $9.95 | 61261 |
| 2022-03-21 | 0.00 | $9.94 | 73566 |
| 2022-03-18 | 0.00 | $9.94 | 13989 |
| 2022-03-17 | 0.00 | $9.94 | 9511 |
| 2022-03-16 | -50.00 | $9.92 | 4442 |
| 2022-03-15 | -25.00 | $9.93 | 3638 |
| 2022-03-14 | -50.00 | $9.92 | — |
| 2022-03-11 | -50.00 | $9.92 | — |
| 2022-03-10 | -49.88 | $9.92 | 2 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
21.08
2024-10-10
Close Price
$11.40
Vol: 3147Average Directional Index - Detailed Analysis
Minimum
5.20
Average
47.51
Maximum
84.65
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-10-10 | 21.08 | $11.40 | 3147 |
| 2024-10-09 | 21.85 | $11.40 | 3300 |
| 2024-10-08 | 22.66 | $11.48 | 3600 |
| 2024-10-07 | 23.51 | $11.35 | 400 |
| 2024-10-04 | 24.29 | $11.35 | 600 |
| 2024-10-03 | 25.11 | $11.30 | 1806 |
| 2024-10-02 | 25.91 | $11.25 | 600 |
| 2024-10-01 | 26.84 | $11.35 | 3447 |
| 2024-09-30 | 27.82 | $11.17 | 5800 |
| 2024-09-27 | 28.89 | $11.16 | 5400 |
| 2024-09-26 | 30.01 | $11.79 | 5500 |
| 2024-09-25 | 30.95 | $11.75 | 6000 |
| 2024-09-24 | 31.82 | $12.01 | 1400 |
| 2024-09-23 | 32.56 | $12.50 | — |
| 2024-09-20 | 33.01 | $12.50 | 1423 |
| 2024-09-19 | 33.49 | $12.01 | 1600 |
| 2024-09-18 | 34.01 | $12.46 | 240 |
| 2024-09-17 | 34.28 | $12.55 | 600 |
| 2024-09-16 | 34.50 | $12.28 | 1600 |
| 2024-09-13 | 34.80 | $12.52 | 7353 |
| 2024-09-12 | 35.10 | $12.20 | 1700 |
| 2024-09-11 | 35.81 | $12.11 | 3434 |
| 2024-09-10 | 36.56 | $12.41 | 3144 |
| 2024-09-09 | 37.19 | $12.86 | 700 |
| 2024-09-06 | 37.83 | $12.47 | 1700 |
| 2024-09-05 | 38.58 | $12.50 | 1402 |
| 2024-09-04 | 39.28 | $12.89 | 5417 |
| 2024-09-03 | 40.01 | $12.50 | 1720 |
| 2024-08-30 | 40.89 | $12.25 | 2500 |
| 2024-08-29 | 41.82 | $12.01 | 10232 |
| 2024-08-28 | 42.79 | $12.50 | 21600 |
| 2024-08-27 | 43.63 | $13.10 | 12100 |
| 2024-08-26 | 44.36 | $13.28 | 25500 |
| 2024-08-23 | 45.14 | $12.85 | 26800 |
| 2024-08-22 | 45.97 | $12.21 | 1946 |
| 2024-08-21 | 47.16 | $12.52 | 400 |
| 2024-08-20 | 48.30 | $12.52 | 8300 |
| 2024-08-19 | 49.51 | $12.30 | 7956 |
| 2024-08-16 | 50.77 | $12.63 | 19830 |
| 2024-08-15 | 52.18 | $15.00 | 14319 |
| 2024-08-14 | 52.68 | $15.77 | 11327 |
| 2024-08-13 | 52.93 | $15.25 | 23000 |
| 2024-08-12 | 53.32 | $14.98 | 41414 |
| 2024-08-09 | 53.89 | $13.63 | 8200 |
| 2024-08-08 | 54.73 | $14.15 | 4213 |
| 2024-08-07 | 55.61 | $14.45 | 22700 |
| 2024-08-06 | 56.34 | $14.37 | 22900 |
| 2024-08-05 | 57.06 | $14.22 | 18306 |
| 2024-08-02 | 57.83 | $13.80 | 28300 |
| 2024-08-01 | 58.51 | $14.50 | 7795 |
| 2024-07-31 | 59.16 | $14.80 | 28100 |
| 2024-07-30 | 59.61 | $16.22 | 31100 |
| 2024-07-29 | 59.89 | $15.81 | 8800 |
| 2024-07-26 | 60.27 | $16.19 | 28754 |
| 2024-07-25 | 60.67 | $15.64 | 8400 |
| 2024-07-24 | 61.10 | $16.21 | 37828 |
| 2024-07-23 | 61.52 | $18.00 | 45800 |
| 2024-07-22 | 61.52 | $18.58 | 47125 |
| 2024-07-19 | 61.24 | $19.66 | 28615 |
| 2024-07-18 | 60.96 | $20.40 | 43588 |
| 2024-07-17 | 60.37 | $18.50 | 10897 |
| 2024-07-16 | 60.05 | $18.17 | 16370 |
| 2024-07-15 | 59.77 | $17.35 | 38607 |
| 2024-07-12 | 59.46 | $17.45 | 33479 |
| 2024-07-11 | 59.15 | $16.87 | 13460 |
| 2024-07-10 | 58.88 | $16.83 | 12662 |
| 2024-07-09 | 58.59 | $16.65 | 31013 |
| 2024-07-08 | 58.29 | $16.67 | 24560 |
| 2024-07-05 | 57.98 | $17.03 | 5392 |
| 2024-07-03 | 57.70 | $16.60 | 37747 |
| 2024-07-02 | 57.41 | $16.00 | 4150 |
| 2024-07-01 | 57.15 | $16.10 | 22191 |
| 2024-06-28 | 56.87 | $16.00 | 31884 |
| 2024-06-27 | 56.58 | $16.76 | 23012 |
| 2024-06-26 | 56.27 | $16.90 | 24841 |
| 2024-06-25 | 55.85 | $17.50 | 45806 |
| 2024-06-24 | 55.30 | $19.70 | 64056 |
| 2024-06-21 | 54.57 | $16.58 | 41837 |
| 2024-06-20 | 53.93 | $16.46 | 52189 |
| 2024-06-18 | 53.29 | $17.31 | 30052 |
| 2024-06-17 | 52.31 | $19.35 | 18684 |
| 2024-06-14 | 50.91 | $21.01 | 13217 |
| 2024-06-13 | 49.27 | $21.10 | 20155 |
| 2024-06-12 | 47.54 | $23.08 | 38040 |
| 2024-06-11 | 45.46 | $23.79 | 73997 |
| 2024-06-10 | 43.27 | $20.53 | 36068 |
| 2024-06-07 | 41.03 | $22.40 | 40016 |
| 2024-06-06 | 38.32 | $23.57 | 99399 |
| 2024-06-05 | 35.47 | $21.90 | 54739 |
| 2024-06-04 | 32.50 | $25.00 | 194166 |
| 2024-06-03 | 29.30 | $21.89 | 135288 |
| 2024-05-31 | 26.01 | $45.00 | 329365 |
| 2024-05-23 | 22.55 | $13.50 | 1049 |
| 2024-05-22 | 23.33 | $13.05 | 811 |
| 2024-05-21 | 23.68 | $13.36 | 1361 |
| 2024-05-16 | 24.04 | $14.00 | 2620 |
| 2024-05-15 | 24.59 | $13.98 | 2552 |
| 2024-05-14 | 25.15 | $13.40 | 382 |
| 2024-05-09 | 25.08 | $12.90 | 724 |
| 2024-05-06 | 24.50 | $12.84 | 236 |
| 2024-04-25 | 24.34 | $12.89 | 201 |
| 2024-04-17 | 24.30 | $12.69 | 802 |
| 2024-04-15 | 24.01 | $13.11 | 861 |
| 2024-04-04 | 23.71 | $13.00 | 1002 |
| 2024-04-03 | 23.70 | $13.58 | 868 |
| 2024-04-02 | 23.69 | $13.68 | 312 |
| 2024-04-01 | 24.93 | $13.68 | 451 |
| 2024-03-28 | 26.23 | $12.88 | 215 |
| 2024-03-27 | 26.57 | $12.95 | 362 |
| 2024-03-26 | 26.93 | $12.96 | 317 |
| 2024-03-25 | 27.30 | $13.46 | 1796 |
| 2024-03-22 | 27.89 | $13.98 | 869 |
| 2024-03-21 | 27.94 | $13.98 | 229 |
| 2024-03-20 | 28.01 | $13.97 | 302 |
| 2024-03-19 | 28.10 | $13.92 | 1594 |
| 2024-03-18 | 28.20 | $13.99 | 2164 |
| 2024-03-15 | 28.30 | $13.71 | 3555 |
| 2024-03-14 | 28.86 | $13.07 | 833 |
| 2024-03-13 | 30.17 | $12.78 | 921 |
| 2024-03-12 | 31.55 | $13.47 | 848 |
| 2024-03-11 | 31.73 | $13.42 | 1203 |
| 2024-03-08 | 31.98 | $13.43 | 1842 |
| 2024-03-07 | 32.25 | $13.29 | 5343 |
| 2024-03-06 | 32.58 | $12.89 | 2596 |
| 2024-03-05 | 32.94 | $13.47 | 7560 |
| 2024-03-04 | 31.73 | $12.90 | 4003 |
| 2024-02-29 | 30.98 | $13.20 | 5508 |
| 2024-02-28 | 30.19 | $12.68 | 9541 |
| 2024-02-27 | 29.36 | $11.71 | 2876 |
| 2024-02-26 | 30.83 | $11.55 | 3190 |
| 2024-02-23 | 32.39 | $12.50 | 1818 |
| 2024-02-22 | 34.03 | $12.20 | 2398 |
| 2024-02-21 | 34.56 | $11.70 | 913 |
| 2024-02-20 | 35.70 | $11.99 | 2611 |
| 2024-02-16 | 36.92 | $11.64 | — |
| 2024-02-15 | 38.16 | $11.64 | — |
| 2024-02-14 | 39.47 | $11.64 | 211 |
| 2024-02-13 | 40.85 | $11.47 | 1511 |
| 2024-02-12 | 41.63 | $11.32 | 1120 |
| 2024-02-09 | 41.39 | $11.32 | 29813 |
| 2024-02-08 | 41.15 | $11.56 | 2753 |
| 2024-02-07 | 41.03 | $11.55 | 14374 |
| 2024-02-06 | 40.91 | $11.57 | — |
| 2024-02-05 | 41.37 | $11.57 | 12303 |
| 2024-02-02 | 41.86 | $11.61 | 696 |
| 2024-02-01 | 43.12 | $11.62 | — |
| 2024-01-31 | 44.48 | $11.62 | — |
| 2024-01-30 | 45.92 | $11.62 | 355 |
| 2024-01-29 | 47.43 | $11.62 | 12788 |
| 2024-01-26 | 49.01 | $11.59 | 2430 |
| 2024-01-25 | 50.54 | $11.33 | 4100 |
| 2024-01-24 | 50.62 | $11.33 | 2584 |
| 2024-01-23 | 50.71 | $11.34 | 1024 |
| 2024-01-22 | 50.79 | $11.32 | — |
| 2024-01-19 | 51.12 | $11.32 | 6422 |
| 2024-01-18 | 51.46 | $11.20 | 8409 |
| 2024-01-17 | 51.04 | $11.21 | 6339 |
| 2024-01-16 | 50.64 | $11.23 | 11992 |
| 2024-01-12 | 50.22 | $11.11 | — |
| 2024-01-11 | 50.43 | $11.11 | — |
| 2024-01-10 | 50.64 | $11.11 | 30189 |
| 2024-01-09 | 50.87 | $11.11 | 314 |
| 2024-01-08 | 51.39 | $11.02 | — |
| 2024-01-05 | 51.31 | $11.02 | — |
| 2024-01-04 | 51.22 | $11.02 | 276 |
| 2024-01-03 | 51.12 | $11.11 | 649 |
| 2024-01-02 | 51.20 | $11.12 | — |
| 2023-12-29 | 51.32 | $11.12 | 603 |
| 2023-12-28 | 51.45 | $11.12 | 2883 |
| 2023-12-27 | 51.61 | $11.10 | — |
| 2023-12-26 | 50.95 | $11.10 | — |
| 2023-12-22 | 50.26 | $11.10 | 949 |
| 2023-12-21 | 49.53 | $11.19 | 2068 |
| 2023-12-20 | 48.83 | $11.30 | 644 |
| 2023-12-19 | 48.19 | $11.30 | — |
| 2023-12-18 | 47.64 | $11.30 | — |
| 2023-12-15 | 47.05 | $11.30 | 913 |
| 2023-12-14 | 46.44 | $11.25 | 340 |
| 2023-12-13 | 45.53 | $11.25 | 1605 |
| 2023-12-12 | 44.57 | $11.25 | 1491 |
| 2023-12-11 | 43.62 | $11.25 | 311 |
| 2023-12-08 | 42.67 | $11.28 | 1719 |
| 2023-12-07 | 41.67 | $11.25 | 179 |
| 2023-12-06 | 40.85 | $11.33 | — |
| 2023-12-05 | 40.08 | $11.33 | — |
| 2023-12-04 | 39.27 | $11.33 | 3384 |
| 2023-12-01 | 38.43 | $11.36 | 8303 |
| 2023-11-30 | 37.66 | $11.42 | 2103 |
| 2023-11-29 | 36.80 | $11.55 | — |
| 2023-11-28 | 36.16 | $11.55 | — |
| 2023-11-27 | 35.49 | $11.55 | — |
| 2023-11-24 | 34.78 | $11.55 | 1299 |
| 2023-11-22 | 34.03 | $11.49 | 3145 |
| 2023-11-21 | 33.41 | $11.49 | 1887 |
| 2023-11-20 | 32.55 | $11.49 | 535 |
| 2023-11-17 | 31.82 | $11.51 | 1232 |
| 2023-11-16 | 31.02 | $11.55 | 5029 |
| 2023-11-15 | 30.17 | $11.63 | 8259 |
| 2023-11-14 | 29.45 | $11.41 | 15348 |
| 2023-11-13 | 28.69 | $11.90 | 5293 |
| 2023-11-10 | 29.30 | $12.10 | 8127 |
| 2023-11-09 | 30.01 | $12.03 | 11445 |
| 2023-11-08 | 30.76 | $12.10 | 10001 |
| 2023-11-07 | 31.88 | $12.13 | 7777 |
| 2023-11-06 | 33.07 | $12.28 | 7483 |
| 2023-11-03 | 34.32 | $12.16 | 9559 |
| 2023-11-02 | 35.80 | $12.30 | 12659 |
| 2023-11-01 | 37.27 | $12.25 | 16984 |
| 2023-10-31 | 38.79 | $12.23 | — |
| 2023-10-30 | 40.62 | $12.23 | 275 |
| 2023-10-27 | 42.55 | $12.10 | — |
| 2023-10-26 | 44.10 | $12.10 | 1020 |
| 2023-10-25 | 45.73 | $12.24 | 2195 |
| 2023-10-24 | 46.88 | $12.00 | 903 |
| 2023-10-23 | 48.72 | $11.98 | 704 |
| 2023-10-20 | 50.69 | $12.10 | — |
| 2023-10-19 | 52.29 | $12.10 | 334 |
| 2023-10-18 | 53.99 | $12.09 | 2425 |
| 2023-10-17 | 55.77 | $12.16 | 815 |
| 2023-10-16 | 56.75 | $12.39 | — |
| 2023-10-13 | 56.97 | $12.39 | — |
| 2023-10-12 | 57.21 | $12.39 | — |
| 2023-10-11 | 57.46 | $12.39 | 2785 |
| 2023-10-10 | 57.73 | $12.26 | 1964 |
| 2023-10-09 | 58.00 | $12.37 | 2282 |
| 2023-10-06 | 58.01 | $12.38 | 5242 |
| 2023-10-05 | 58.03 | $12.11 | 7643 |
| 2023-10-04 | 58.21 | $12.06 | 16163 |
| 2023-10-03 | 58.56 | $11.55 | 8221 |
| 2023-10-02 | 59.61 | $11.53 | 1590 |
| 2023-09-29 | 60.71 | $11.77 | 1172 |
| 2023-09-28 | 61.45 | $11.75 | — |
| 2023-09-27 | 61.93 | $11.75 | 119 |
| 2023-09-26 | 62.44 | $11.74 | — |
| 2023-09-25 | 62.98 | $11.74 | 1895 |
| 2023-09-22 | 63.55 | $11.61 | 8168 |
| 2023-09-21 | 64.14 | $11.64 | 2294 |
| 2023-09-20 | 64.92 | $11.58 | 24325 |
| 2023-09-19 | 65.73 | $11.51 | 6670 |
| 2023-09-18 | 66.69 | $11.53 | 35703 |
| 2023-09-15 | 67.49 | $11.48 | 6422 |
| 2023-09-14 | 68.65 | $11.42 | 12562 |
| 2023-09-13 | 69.87 | $11.52 | 15826 |
| 2023-09-12 | 70.72 | $11.69 | 212 |
| 2023-09-11 | 71.16 | $11.70 | 1010 |
| 2023-09-08 | 71.62 | $11.69 | 1903 |
| 2023-09-07 | 72.03 | $11.55 | 52839 |
| 2023-09-06 | 72.46 | $11.66 | 11175 |
| 2023-09-05 | 72.74 | $11.79 | 8566 |
| 2023-09-01 | 72.73 | $11.57 | 82668 |
| 2023-08-31 | 72.71 | $11.55 | 42034 |
| 2023-08-30 | 72.89 | $11.40 | 7788 |
| 2023-08-29 | 73.25 | $11.37 | 20150 |
| 2023-08-28 | 73.63 | $11.40 | 10007 |
| 2023-08-25 | 73.91 | $11.49 | 47385 |
| 2023-08-24 | 74.16 | $11.42 | 11382 |
| 2023-08-23 | 74.47 | $11.40 | 12247 |
| 2023-08-22 | 74.70 | $11.42 | 23245 |
| 2023-08-21 | 74.93 | $11.40 | 8578 |
| 2023-08-18 | 75.20 | $11.43 | 16604 |
| 2023-08-17 | 75.45 | $11.47 | 16931 |
| 2023-08-16 | 75.72 | $11.50 | 6293 |
| 2023-08-15 | 75.84 | $11.50 | 12585 |
| 2023-08-14 | 75.98 | $11.50 | 1900 |
| 2023-08-11 | 76.15 | $11.40 | 4564 |
| 2023-08-10 | 76.34 | $11.56 | 32484 |
| 2023-08-09 | 76.46 | $11.55 | 11974 |
| 2023-08-08 | 76.44 | $11.55 | 49798 |
| 2023-08-07 | 76.42 | $11.65 | 11704 |
| 2023-08-04 | 76.49 | $11.45 | 3759 |
| 2023-08-03 | 76.59 | $11.45 | 14099 |
| 2023-08-02 | 76.65 | $11.80 | 95620 |
| 2023-08-01 | 76.72 | $11.32 | 38952 |
| 2023-07-31 | 76.92 | $11.50 | 47900 |
| 2023-07-28 | 76.92 | $12.03 | 229066 |
| 2023-07-27 | 76.91 | $11.52 | 11798 |
| 2023-07-26 | 77.10 | $11.75 | 27744 |
| 2023-07-25 | 77.03 | $11.72 | 329708 |
| 2023-07-24 | 76.95 | $12.60 | 489788 |
| 2023-07-21 | 76.24 | $11.10 | 82247 |
| 2023-07-20 | 75.78 | $11.06 | 4093 |
| 2023-07-19 | 75.34 | $11.00 | 4779 |
| 2023-07-18 | 74.87 | $11.25 | 18056 |
| 2023-07-17 | 74.18 | $11.22 | 45985 |
| 2023-07-14 | 73.46 | $11.02 | 32196 |
| 2023-07-13 | 72.70 | $11.38 | 289886 |
| 2023-07-12 | 71.90 | $10.90 | 16300 |
| 2023-07-11 | 71.59 | $10.90 | 17594 |
| 2023-07-10 | 71.28 | $10.85 | 9039 |
| 2023-07-07 | 70.96 | $10.89 | 3815 |
| 2023-07-06 | 70.57 | $10.97 | 41609 |
| 2023-07-05 | 70.16 | $10.98 | 21490 |
| 2023-07-03 | 69.74 | $10.89 | 19474 |
| 2023-06-30 | 69.27 | $10.92 | 20100 |
| 2023-06-29 | 68.74 | $10.91 | 35945 |
| 2023-06-28 | 68.18 | $11.55 | 40604 |
| 2023-06-27 | 67.23 | $11.25 | 66336 |
| 2023-06-26 | 66.23 | $11.29 | 57600 |
| 2023-06-23 | 65.20 | $10.98 | 112270 |
| 2023-06-22 | 63.87 | $11.32 | 353625 |
| 2023-06-21 | 62.26 | $10.64 | 166177 |
| 2023-06-20 | 60.65 | $10.75 | 67627 |
| 2023-06-16 | 58.89 | $11.02 | 1.5M |
| 2023-06-15 | 56.89 | $10.90 | 40726 |
| 2023-06-14 | 54.90 | $10.85 | 26435 |
| 2023-06-13 | 52.97 | $10.85 | 52847 |
| 2023-06-12 | 50.93 | $10.59 | — |
| 2023-06-09 | 49.34 | $10.59 | 677171 |
| 2023-06-08 | 47.66 | $10.57 | 50356 |
| 2023-06-07 | 47.29 | $10.58 | 124027 |
| 2023-06-06 | 46.90 | $10.81 | 456 |
| 2023-06-05 | 46.49 | $10.59 | 268424 |
| 2023-06-02 | 47.68 | $10.55 | 157620 |
| 2023-06-01 | 49.32 | $10.42 | 2903 |
| 2023-05-31 | 49.47 | $10.42 | 18968 |
| 2023-05-30 | 49.62 | $10.45 | 4983 |
| 2023-05-26 | 49.92 | $10.45 | 1209 |
| 2023-05-25 | 50.75 | $10.47 | 32048 |
| 2023-05-24 | 52.03 | $10.51 | 538376 |
| 2023-05-23 | 53.62 | $10.55 | — |
| 2023-05-22 | 54.78 | $10.55 | — |
| 2023-05-19 | 56.00 | $10.55 | — |
| 2023-05-18 | 57.29 | $10.55 | 512717 |
| 2023-05-17 | 58.64 | $10.55 | 5660 |
| 2023-05-16 | 58.75 | $10.53 | 8116 |
| 2023-05-15 | 58.87 | $10.54 | 9391 |
| 2023-05-12 | 58.23 | $10.54 | — |
| 2023-05-11 | 57.71 | $10.54 | — |
| 2023-05-10 | 57.15 | $10.54 | — |
| 2023-05-09 | 56.57 | $10.54 | 7922 |
| 2023-05-08 | 55.95 | $10.54 | — |
| 2023-05-05 | 55.30 | $10.54 | 624 |
| 2023-05-04 | 54.62 | $10.50 | — |
| 2023-05-03 | 54.57 | $10.50 | 8104 |
| 2023-05-02 | 54.52 | $10.50 | 6087 |
| 2023-05-01 | 54.58 | $10.50 | — |
| 2023-04-28 | 54.76 | $10.50 | 1159 |
| 2023-04-27 | 54.94 | $10.50 | 984 |
| 2023-04-26 | 55.37 | $10.50 | 105 |
| 2023-04-25 | 55.83 | $10.50 | 196676 |
| 2023-04-24 | 56.43 | $10.49 | 25003 |
| 2023-04-21 | 57.19 | $10.49 | 26002 |
| 2023-04-20 | 57.99 | $10.49 | 68154 |
| 2023-04-19 | 58.86 | $10.48 | — |
| 2023-04-18 | 60.04 | $10.48 | 47538 |
| 2023-04-17 | 61.27 | $10.51 | — |
| 2023-04-14 | 60.55 | $10.51 | 10886 |
| 2023-04-13 | 59.79 | $10.48 | 752607 |
| 2023-04-12 | 59.11 | $10.48 | — |
| 2023-04-11 | 58.70 | $10.48 | 396 |
| 2023-04-10 | 58.27 | $10.48 | 320 |
| 2023-04-06 | 57.81 | $10.49 | — |
| 2023-04-05 | 56.91 | $10.49 | 225 |
| 2023-04-04 | 55.97 | $10.47 | — |
| 2023-04-03 | 55.17 | $10.47 | — |
| 2023-03-31 | 54.33 | $10.47 | — |
| 2023-03-30 | 53.44 | $10.47 | — |
| 2023-03-29 | 52.51 | $10.47 | 17902 |
| 2023-03-28 | 51.53 | $10.43 | — |
| 2023-03-27 | 51.17 | $10.43 | — |
| 2023-03-24 | 50.80 | $10.43 | — |
| 2023-03-23 | 50.40 | $10.43 | — |
| 2023-03-22 | 49.98 | $10.43 | — |
| 2023-03-21 | 49.55 | $10.43 | 246 |
| 2023-03-20 | 49.09 | $10.41 | — |
| 2023-03-17 | 49.03 | $10.41 | — |
| 2023-03-16 | 48.97 | $10.41 | — |
| 2023-03-15 | 48.91 | $10.41 | — |
| 2023-03-14 | 48.85 | $10.41 | — |
| 2023-03-13 | 48.78 | $10.41 | 500 |
| 2023-03-10 | 48.70 | $10.42 | 79 |
| 2023-03-09 | 48.02 | $10.42 | 114 |
| 2023-03-08 | 47.29 | $10.42 | 100 |
| 2023-03-07 | 46.53 | $10.42 | 100 |
| 2023-03-06 | 45.73 | $10.42 | 37046 |
| 2023-03-03 | 44.92 | $10.40 | 750 |
| 2023-03-02 | 44.31 | $10.40 | 159 |
| 2023-03-01 | 43.67 | $10.40 | 90 |
| 2023-02-28 | 42.99 | $10.40 | 60 |
| 2023-02-27 | 42.28 | $10.40 | 164 |
| 2023-02-24 | 41.53 | $10.36 | 60 |
| 2023-02-17 | 41.35 | $10.36 | 73 |
| 2023-02-16 | 41.17 | $10.36 | 132 |
| 2023-02-15 | 40.97 | $10.36 | 39588 |
| 2023-02-14 | 40.76 | $10.35 | 225 |
| 2023-02-13 | 40.90 | $10.34 | 33 |
| 2023-02-10 | 41.25 | $10.34 | 2911 |
| 2023-02-09 | 41.61 | $10.36 | 231 |
| 2023-02-08 | 41.11 | $10.35 | 115 |
| 2023-02-07 | 40.74 | $10.35 | 221 |
| 2023-02-06 | 40.36 | $10.34 | 1 |
| 2023-02-03 | 40.12 | $10.34 | 9 |
| 2023-02-02 | 39.87 | $10.34 | 67 |
| 2023-02-01 | 39.61 | $10.34 | 134 |
| 2023-01-31 | 39.34 | $10.34 | 22558 |
| 2023-01-30 | 39.04 | $10.35 | 191 |
| 2023-01-27 | 38.36 | $10.34 | 140007 |
| 2023-01-26 | 37.77 | $10.34 | 332 |
| 2023-01-25 | 37.15 | $10.35 | 95613 |
| 2023-01-24 | 36.49 | $10.33 | 93914 |
| 2023-01-23 | 36.04 | $10.33 | 25954 |
| 2023-01-20 | 35.57 | $10.31 | 556 |
| 2023-01-19 | 35.48 | $10.31 | 250001 |
| 2023-01-18 | 35.39 | $10.35 | 104 |
| 2023-01-17 | 33.81 | $10.35 | 30135 |
| 2023-01-13 | 32.14 | $10.30 | 67 |
| 2023-01-12 | 30.94 | $10.30 | 80 |
| 2023-01-11 | 29.68 | $10.30 | 49 |
| 2023-01-10 | 28.34 | $10.30 | 9041 |
| 2023-01-09 | 26.94 | $10.29 | 2936 |
| 2023-01-06 | 25.59 | $10.29 | 355705 |
| 2023-01-05 | 24.17 | $10.28 | 200 |
| 2023-01-04 | 22.79 | $10.29 | 5652 |
| 2023-01-03 | 21.34 | $10.27 | 50013 |
| 2022-12-30 | 20.07 | $10.25 | 5 |
| 2022-12-29 | 19.02 | $10.25 | 2515 |
| 2022-12-28 | 17.92 | $10.24 | 1103 |
| 2022-12-27 | 17.07 | $10.23 | 54023 |
| 2022-12-23 | 16.36 | $10.20 | 13605 |
| 2022-12-22 | 16.22 | $10.17 | 2010 |
| 2022-12-21 | 16.87 | $10.17 | 513 |
| 2022-12-20 | 17.56 | $10.16 | 205 |
| 2022-12-19 | 18.38 | $10.16 | 14 |
| 2022-12-16 | 19.24 | $10.16 | 4 |
| 2022-12-15 | 20.15 | $10.16 | 504 |
| 2022-12-14 | 21.11 | $10.16 | 1042 |
| 2022-12-13 | 22.11 | $10.20 | 49 |
| 2022-12-12 | 22.20 | $10.20 | 30 |
| 2022-12-09 | 22.30 | $10.20 | 10 |
| 2022-12-08 | 22.40 | $10.20 | 7729 |
| 2022-12-07 | 22.50 | $10.20 | 298 |
| 2022-12-06 | 21.96 | $10.18 | 5897 |
| 2022-12-05 | 21.77 | $10.15 | 5245 |
| 2022-12-02 | 22.03 | $10.12 | — |
| 2022-12-01 | 22.86 | $10.12 | 7340 |
| 2022-11-30 | 23.73 | $10.17 | 5 |
| 2022-11-29 | 23.04 | $10.17 | — |
| 2022-11-28 | 22.31 | $10.17 | 20 |
| 2022-11-25 | 21.54 | $10.17 | 8 |
| 2022-11-23 | 20.73 | $10.17 | 86 |
| 2022-11-22 | 19.88 | $10.17 | 53 |
| 2022-11-21 | 18.98 | $10.17 | 39 |
| 2022-11-18 | 18.04 | $10.17 | — |
| 2022-11-17 | 17.05 | $10.17 | 42 |
| 2022-11-16 | 16.01 | $10.17 | 225 |
| 2022-11-15 | 14.91 | $10.12 | 57 |
| 2022-11-14 | 15.01 | $10.12 | 8551 |
| 2022-11-11 | 15.11 | $10.11 | 2 |
| 2022-11-10 | 15.22 | $10.11 | 510 |
| 2022-11-09 | 15.34 | $10.11 | 3669 |
| 2022-11-08 | 15.46 | $10.11 | 397 |
| 2022-11-07 | 15.88 | $10.11 | 948 |
| 2022-11-04 | 15.96 | $10.12 | 3 |
| 2022-11-03 | 15.66 | $10.12 | 2665 |
| 2022-11-02 | 15.35 | $10.11 | 304 |
| 2022-11-01 | 15.02 | $10.11 | — |
| 2022-10-31 | 14.91 | $10.11 | — |
| 2022-10-28 | 14.80 | $10.11 | 8976 |
| 2022-10-27 | 14.68 | $10.10 | 97 |
| 2022-10-26 | 14.78 | $10.10 | 17 |
| 2022-10-25 | 14.88 | $10.10 | 137247 |
| 2022-10-24 | 14.99 | $10.12 | 18249 |
| 2022-10-21 | 15.11 | $10.09 | 61596 |
| 2022-10-20 | 15.66 | $10.11 | 1 |
| 2022-10-19 | 15.70 | $10.11 | 104 |
| 2022-10-18 | 15.75 | $10.10 | 2100 |
| 2022-10-17 | 15.80 | $10.09 | 12 |
| 2022-10-14 | 16.61 | $10.09 | — |
| 2022-10-13 | 17.46 | $10.09 | 2000 |
| 2022-10-12 | 18.36 | $10.10 | 14 |
| 2022-10-11 | 18.95 | $10.10 | 432149 |
| 2022-10-10 | 19.58 | $10.12 | — |
| 2022-10-07 | 19.75 | $10.12 | 1 |
| 2022-10-06 | 19.93 | $10.12 | 101 |
| 2022-10-05 | 20.12 | $10.12 | 75 |
| 2022-10-04 | 20.32 | $10.12 | 227 |
| 2022-10-03 | 20.53 | $10.10 | 152 |
| 2022-09-30 | 21.07 | $10.08 | 21809 |
| 2022-09-29 | 21.98 | $10.08 | 1022 |
| 2022-09-28 | 22.93 | $10.07 | 3608 |
| 2022-09-27 | 23.94 | $10.09 | 455 |
| 2022-09-26 | 24.64 | $10.06 | 114 |
| 2022-09-23 | 25.39 | $10.05 | 23 |
| 2022-09-22 | 25.96 | $10.05 | 104 |
| 2022-09-21 | 26.56 | $10.05 | 2242 |
| 2022-09-20 | 27.19 | $10.05 | 1042 |
| 2022-09-19 | 27.85 | $10.05 | 130 |
| 2022-09-16 | 28.55 | $10.05 | 609 |
| 2022-09-15 | 29.29 | $10.07 | 58 |
| 2022-09-14 | 30.33 | $10.07 | 34710 |
| 2022-09-13 | 31.43 | $10.03 | 1121 |
| 2022-09-12 | 32.83 | $10.08 | 55 |
| 2022-09-09 | 33.33 | $10.08 | 1181 |
| 2022-09-08 | 33.86 | $10.04 | 160 |
| 2022-09-07 | 35.18 | $10.04 | 11 |
| 2022-09-06 | 36.57 | $10.04 | 130058 |
| 2022-09-02 | 38.03 | $10.10 | 874 |
| 2022-09-01 | 37.88 | $10.10 | 225 |
| 2022-08-31 | 37.73 | $10.02 | 96925 |
| 2022-08-30 | 38.49 | $10.03 | 285 |
| 2022-08-29 | 39.29 | $10.04 | 350220 |
| 2022-08-26 | 39.83 | $10.05 | — |
| 2022-08-25 | 40.09 | $10.05 | 3 |
| 2022-08-24 | 40.35 | $10.05 | 18300 |
| 2022-08-23 | 40.64 | $10.03 | 9860 |
| 2022-08-22 | 40.94 | $10.03 | 144 |
| 2022-08-19 | 42.24 | $10.03 | 152 |
| 2022-08-18 | 43.62 | $10.06 | 108 |
| 2022-08-17 | 44.15 | $10.03 | 93437 |
| 2022-08-16 | 45.07 | $10.04 | 101 |
| 2022-08-15 | 45.69 | $10.04 | 1 |
| 2022-08-12 | 46.35 | $10.04 | 1251 |
| 2022-08-11 | 47.03 | $10.07 | 156 |
| 2022-08-10 | 46.66 | $10.06 | 37192 |
| 2022-08-09 | 46.40 | $10.06 | 10 |
| 2022-08-08 | 46.12 | $10.06 | 202 |
| 2022-08-05 | 45.83 | $10.04 | 6503 |
| 2022-08-04 | 45.77 | $10.03 | 2 |
| 2022-08-03 | 45.85 | $10.03 | 1250 |
| 2022-08-02 | 45.93 | $10.03 | 8838 |
| 2022-08-01 | 46.01 | $10.02 | 9 |
| 2022-07-29 | 46.23 | $10.02 | 1705 |
| 2022-07-28 | 46.46 | $10.02 | 20 |
| 2022-07-27 | 47.27 | $10.02 | 50 |
| 2022-07-26 | 48.13 | $10.02 | — |
| 2022-07-25 | 49.03 | $10.02 | — |
| 2022-07-22 | 49.98 | $10.02 | 939 |
| 2022-07-21 | 50.98 | $10.02 | 23900 |
| 2022-07-20 | 52.03 | $10.01 | 57800 |
| 2022-07-19 | 53.26 | $10.04 | 15 |
| 2022-07-18 | 53.80 | $10.04 | 166 |
| 2022-07-15 | 54.36 | $10.04 | 3851 |
| 2022-07-14 | 54.96 | $10.00 | 321 |
| 2022-07-13 | 56.03 | $10.00 | 283 |
| 2022-07-12 | 57.15 | $10.01 | — |
| 2022-07-11 | 58.22 | $10.01 | 68151 |
| 2022-07-08 | 59.34 | $10.01 | 55492 |
| 2022-07-07 | 60.52 | $9.98 | — |
| 2022-07-06 | 62.20 | $9.98 | 389 |
| 2022-07-05 | 63.97 | $9.98 | 8 |
| 2022-07-01 | 65.83 | $9.98 | 405 |
| 2022-06-30 | 67.79 | $10.02 | 1170 |
| 2022-06-29 | 69.04 | $10.02 | 2 |
| 2022-06-28 | 70.35 | $10.02 | — |
| 2022-06-27 | 71.73 | $10.02 | 1091 |
| 2022-06-24 | 73.18 | $10.02 | 3210 |
| 2022-06-23 | 74.71 | $10.00 | 51 |
| 2022-06-22 | 75.75 | $10.00 | 2183 |
| 2022-06-21 | 76.84 | $10.02 | 2250 |
| 2022-06-17 | 77.99 | $10.02 | 3110 |
| 2022-06-16 | 79.20 | $10.01 | 174 |
| 2022-06-15 | 79.74 | $9.98 | 175610 |
| 2022-06-14 | 80.42 | $9.98 | 500037 |
| 2022-06-13 | 80.95 | $9.98 | 5 |
| 2022-06-10 | 81.50 | $9.98 | 290987 |
| 2022-06-09 | 82.08 | $9.98 | 109900 |
| 2022-06-08 | 82.70 | $9.98 | 19057 |
| 2022-06-07 | 83.34 | $10.01 | 47 |
| 2022-06-06 | 83.54 | $10.01 | 162 |
| 2022-06-03 | 83.75 | $9.98 | 49660 |
| 2022-06-02 | 84.02 | $9.97 | — |
| 2022-06-01 | 84.33 | $9.97 | 100143 |
| 2022-05-31 | 84.65 | $10.00 | 501 |
| 2022-05-27 | 84.55 | $9.96 | — |
| 2022-05-26 | 84.49 | $9.96 | 5015 |
| 2022-05-25 | 84.43 | $9.96 | 1088 |
| 2022-05-24 | 84.37 | $9.96 | 51300 |
| 2022-05-23 | 84.30 | $9.96 | 2 |
| 2022-05-20 | 84.26 | $9.96 | — |
| 2022-05-19 | 84.21 | $9.96 | 6 |
| 2022-05-18 | 84.17 | $9.96 | 15 |
| 2022-05-17 | 84.12 | $9.96 | 7 |
| 2022-05-16 | 84.07 | $9.96 | 3925 |
| 2022-05-13 | 84.01 | $9.96 | 5065 |
| 2022-05-12 | 83.96 | $9.97 | 113 |
| 2022-05-11 | 83.81 | $9.99 | 82 |
| 2022-05-10 | 83.47 | $9.99 | — |
| 2022-05-09 | 83.11 | $9.99 | 106 |
| 2022-05-06 | 82.74 | $10.00 | 359 |
| 2022-05-05 | 82.27 | $10.00 | 3232 |
| 2022-05-04 | 81.77 | $10.01 | 109801 |
| 2022-05-03 | 81.25 | $9.99 | 2560 |
| 2022-05-02 | 80.71 | $9.98 | — |
| 2022-04-29 | 80.14 | $9.98 | 250567 |
| 2022-04-28 | 79.54 | $9.98 | 335 |
| 2022-04-27 | 78.91 | $9.99 | 105 |
| 2022-04-26 | 78.19 | $9.98 | 6 |
| 2022-04-25 | 77.43 | $9.98 | 300837 |
| 2022-04-22 | 76.63 | $10.00 | — |
| 2022-04-21 | 75.69 | $10.00 | 90 |
| 2022-04-20 | 74.71 | $10.00 | — |
| 2022-04-19 | 73.67 | $10.00 | 68 |
| 2022-04-18 | 72.58 | $10.00 | 386038 |
| 2022-04-14 | 71.43 | $10.01 | 742 |
| 2022-04-13 | 70.18 | $10.02 | 572 |
| 2022-04-12 | 68.82 | $9.96 | 201 |
| 2022-04-11 | 67.40 | $9.95 | 200 |
| 2022-04-08 | 65.91 | $9.95 | — |
| 2022-04-07 | 64.34 | $9.95 | 2 |
| 2022-04-06 | 62.68 | $9.95 | 12 |
| 2022-04-05 | 60.94 | $9.95 | — |
| 2022-04-04 | 59.11 | $9.95 | 1022 |
| 2022-04-01 | 57.18 | $9.97 | 25 |
| 2022-03-31 | 55.09 | $9.97 | 165316 |
| 2022-03-30 | 52.90 | $9.97 | 59876 |
| 2022-03-29 | 50.59 | $9.96 | 2 |
| 2022-03-28 | 48.12 | $9.96 | 1033 |
| 2022-03-25 | 45.52 | $9.96 | 8834 |
| 2022-03-24 | 42.78 | $9.96 | 422 |
| 2022-03-23 | 39.83 | $9.95 | 558 |
| 2022-03-22 | 36.74 | $9.95 | 61261 |
| 2022-03-21 | 33.48 | $9.94 | 73566 |
| 2022-03-18 | 30.05 | $9.94 | 13989 |
| 2022-03-17 | 26.44 | $9.94 | 9511 |
| 2022-03-16 | 22.62 | $9.92 | 4442 |
| 2022-03-15 | 18.60 | $9.93 | 3638 |
| 2022-03-14 | 14.36 | $9.92 | — |
| 2022-03-11 | 9.90 | $9.92 | — |
| 2022-03-10 | 5.20 | $9.92 | 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