Is African Gold Acquisition Corporation (AGAC) a Buy, Sell, or Hold?
Enter your email address below for free access to our African Gold Acquisition Corporation (AGAC) research center and poll results.
NYSE : AGAC
African Gold Acquisition Corporation — Technical Indicators
$10.69 USD
$0.01 (0.09%)
- Volume
- 245
- Average Volume
- 4.66K
- Market Capitalization
- $167.49M
- P/E Ratio
- 56.26
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.69
- Year Low
- $9.84
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $20.79
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.39
2023-09-14
Close Price
$10.12
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.65
Average
9.97
Maximum
10.71
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-09-14 | 10.39 | $10.12 | — |
| 2023-09-13 | 10.42 | $10.12 | — |
| 2023-09-12 | 10.45 | $10.12 | 358 |
| 2023-09-11 | 10.47 | $10.00 | — |
| 2023-09-08 | 10.51 | $10.00 | — |
| 2023-09-07 | 10.54 | $10.00 | — |
| 2023-09-06 | 10.57 | $10.00 | — |
| 2023-09-05 | 10.60 | $10.00 | — |
| 2023-09-01 | 10.64 | $10.00 | 183 |
| 2023-08-31 | 10.67 | $9.63 | 113 |
| 2023-08-30 | 10.71 | $10.99 | — |
| 2023-08-29 | 10.69 | $10.99 | — |
| 2023-08-28 | 10.67 | $10.99 | 2104 |
| 2023-08-25 | 10.65 | $10.69 | — |
| 2023-08-24 | 10.65 | $10.69 | — |
| 2023-08-23 | 10.64 | $10.69 | — |
| 2023-08-22 | 10.64 | $10.69 | — |
| 2023-08-21 | 10.64 | $10.69 | 200 |
| 2023-08-18 | 10.63 | $10.69 | 245 |
| 2023-08-17 | 10.63 | $10.68 | — |
| 2023-08-16 | 10.62 | $10.68 | — |
| 2023-08-15 | 10.62 | $10.68 | — |
| 2023-08-14 | 10.61 | $10.68 | 4343 |
| 2023-08-11 | 10.61 | $10.65 | 3739 |
| 2023-08-10 | 10.60 | $10.64 | — |
| 2023-08-09 | 10.60 | $10.64 | 911 |
| 2023-08-08 | 10.59 | $10.65 | 5421 |
| 2023-08-07 | 10.59 | $10.69 | 348 |
| 2023-08-04 | 10.58 | $10.57 | 368 |
| 2023-08-03 | 10.58 | $10.60 | — |
| 2023-08-02 | 10.58 | $10.60 | — |
| 2023-08-01 | 10.58 | $10.60 | 3435 |
| 2023-07-31 | 10.57 | $10.59 | 13599 |
| 2023-07-28 | 10.57 | $10.59 | 2248 |
| 2023-07-27 | 10.57 | $10.59 | 3623 |
| 2023-07-26 | 10.57 | $10.60 | — |
| 2023-07-25 | 10.56 | $10.60 | — |
| 2023-07-24 | 10.56 | $10.60 | — |
| 2023-07-21 | 10.56 | $10.60 | — |
| 2023-07-20 | 10.56 | $10.60 | 605 |
| 2023-07-19 | 10.55 | $10.58 | 2309 |
| 2023-07-18 | 10.55 | $10.58 | 22036 |
| 2023-07-17 | 10.54 | $10.57 | 6469 |
| 2023-07-14 | 10.54 | $10.56 | 5156 |
| 2023-07-13 | 10.54 | $10.56 | — |
| 2023-07-12 | 10.53 | $10.56 | 8063 |
| 2023-07-11 | 10.53 | $10.56 | 9301 |
| 2023-07-10 | 10.52 | $10.55 | 491 |
| 2023-07-07 | 10.52 | $10.54 | 423 |
| 2023-07-06 | 10.51 | $10.55 | — |
| 2023-07-05 | 10.51 | $10.55 | 3333 |
| 2023-07-03 | 10.50 | $10.56 | 151 |
| 2023-06-30 | 10.49 | $10.55 | — |
| 2023-06-29 | 10.49 | $10.55 | 1687 |
| 2023-06-28 | 10.48 | $10.54 | 1790 |
| 2023-06-27 | 10.47 | $10.54 | 3095 |
| 2023-06-26 | 10.46 | $10.54 | 4199 |
| 2023-06-23 | 10.46 | $10.54 | 3521 |
| 2023-06-22 | 10.45 | $10.54 | 6026 |
| 2023-06-21 | 10.44 | $10.52 | 882 |
| 2023-06-20 | 10.43 | $10.51 | 3641 |
| 2023-06-16 | 10.43 | $10.50 | 5224 |
| 2023-06-15 | 10.42 | $10.50 | 70974 |
| 2023-06-14 | 10.42 | $10.50 | 10704 |
| 2023-06-13 | 10.41 | $10.49 | 2573 |
| 2023-06-12 | 10.40 | $10.46 | 34057 |
| 2023-06-09 | 10.40 | $10.48 | — |
| 2023-06-08 | 10.39 | $10.48 | 2485 |
| 2023-06-07 | 10.39 | $10.42 | 296 |
| 2023-06-06 | 10.39 | $10.42 | — |
| 2023-06-05 | 10.38 | $10.42 | 1267 |
| 2023-06-02 | 10.38 | $10.41 | 296 |
| 2023-06-01 | 10.38 | $10.39 | — |
| 2023-05-31 | 10.37 | $10.39 | — |
| 2023-05-30 | 10.37 | $10.39 | — |
| 2023-05-26 | 10.37 | $10.39 | — |
| 2023-05-25 | 10.37 | $10.39 | 3075 |
| 2023-05-24 | 10.37 | $10.39 | 4834 |
| 2023-05-23 | 10.37 | $10.39 | 6277 |
| 2023-05-22 | 10.36 | $10.39 | 25741 |
| 2023-05-19 | 10.36 | $10.37 | — |
| 2023-05-18 | 10.36 | $10.37 | 2022 |
| 2023-05-17 | 10.35 | $10.38 | 321 |
| 2023-05-16 | 10.35 | $10.38 | 589 |
| 2023-05-15 | 10.35 | $10.37 | 52177 |
| 2023-05-12 | 10.35 | $10.37 | 97314 |
| 2023-05-11 | 10.34 | $10.37 | 4115 |
| 2023-05-10 | 10.34 | $10.37 | 11313 |
| 2023-05-09 | 10.34 | $10.37 | 1861 |
| 2023-05-08 | 10.33 | $10.36 | 26275 |
| 2023-05-05 | 10.33 | $10.36 | 1801 |
| 2023-05-04 | 10.32 | $10.35 | 5368 |
| 2023-05-03 | 10.32 | $10.35 | 1562 |
| 2023-05-02 | 10.32 | $10.35 | 56586 |
| 2023-05-01 | 10.31 | $10.35 | 9853 |
| 2023-04-28 | 10.31 | $10.40 | 3491 |
| 2023-04-27 | 10.30 | $10.35 | 57927 |
| 2023-04-26 | 10.30 | $10.33 | 43661 |
| 2023-04-25 | 10.29 | $10.30 | — |
| 2023-04-24 | 10.29 | $10.30 | 2239 |
| 2023-04-21 | 10.29 | $10.34 | 5520 |
| 2023-04-20 | 10.28 | $10.33 | 36891 |
| 2023-04-19 | 10.28 | $10.32 | 23866 |
| 2023-04-18 | 10.27 | $10.34 | 5304 |
| 2023-04-17 | 10.27 | $10.34 | 30802 |
| 2023-04-14 | 10.26 | $10.30 | 2341 |
| 2023-04-13 | 10.26 | $10.29 | — |
| 2023-04-12 | 10.26 | $10.29 | 14548 |
| 2023-04-11 | 10.26 | $10.28 | 2930 |
| 2023-04-10 | 10.25 | $10.30 | 19775 |
| 2023-04-06 | 10.25 | $10.27 | 6040 |
| 2023-04-05 | 10.25 | $10.27 | 149750 |
| 2023-04-04 | 10.24 | $10.28 | 30666 |
| 2023-04-03 | 10.24 | $10.27 | 3458 |
| 2023-03-31 | 10.24 | $10.26 | 2428 |
| 2023-03-30 | 10.23 | $10.26 | 1062 |
| 2023-03-29 | 10.23 | $10.26 | 222233 |
| 2023-03-28 | 10.23 | $10.26 | 7954 |
| 2023-03-27 | 10.22 | $10.26 | 3265 |
| 2023-03-24 | 10.22 | $10.25 | 2351 |
| 2023-03-23 | 10.22 | $10.24 | 10287 |
| 2023-03-22 | 10.21 | $10.22 | 152 |
| 2023-03-21 | 10.21 | $10.25 | 214 |
| 2023-03-20 | 10.21 | $10.24 | 8965 |
| 2023-03-17 | 10.20 | $10.23 | 5777 |
| 2023-03-16 | 10.20 | $10.25 | 515 |
| 2023-03-15 | 10.19 | $10.24 | 6718 |
| 2023-03-14 | 10.19 | $10.25 | 20342 |
| 2023-03-13 | 10.18 | $10.22 | 5205 |
| 2023-03-10 | 10.18 | $10.21 | 66518 |
| 2023-03-09 | 10.18 | $10.20 | 103108 |
| 2023-03-08 | 10.18 | $10.20 | 2470 |
| 2023-03-07 | 10.17 | $10.21 | 14084 |
| 2023-03-06 | 10.17 | $10.20 | 34410 |
| 2023-03-03 | 10.17 | $10.20 | 1122 |
| 2023-03-02 | 10.16 | $10.20 | 10732 |
| 2023-03-01 | 10.16 | $10.19 | 201352 |
| 2023-02-28 | 10.16 | $10.19 | 26707 |
| 2023-02-27 | 10.16 | $10.19 | 3911 |
| 2023-02-24 | 10.16 | $10.19 | 2.1M |
| 2023-02-23 | 10.15 | $10.19 | 953799 |
| 2023-02-22 | 10.15 | $10.15 | 47850 |
| 2023-02-21 | 10.15 | $10.17 | 643782 |
| 2023-02-17 | 10.15 | $10.16 | 104389 |
| 2023-02-16 | 10.15 | $10.16 | 29047 |
| 2023-02-15 | 10.15 | $10.16 | 97104 |
| 2023-02-14 | 10.15 | $10.15 | 268585 |
| 2023-02-13 | 10.15 | $10.16 | 14447 |
| 2023-02-10 | 10.14 | $10.15 | 13060 |
| 2023-02-09 | 10.14 | $10.15 | 2197 |
| 2023-02-08 | 10.14 | $10.15 | 4508 |
| 2023-02-07 | 10.13 | $10.15 | 2056 |
| 2023-02-06 | 10.13 | $10.16 | 39232 |
| 2023-02-03 | 10.12 | $10.15 | 342501 |
| 2023-02-02 | 10.12 | $10.15 | 32174 |
| 2023-02-01 | 10.11 | $10.14 | 904476 |
| 2023-01-31 | 10.11 | $10.15 | 52502 |
| 2023-01-30 | 10.11 | $10.15 | 500587 |
| 2023-01-27 | 10.10 | $10.15 | 169483 |
| 2023-01-26 | 10.09 | $10.14 | 36249 |
| 2023-01-25 | 10.09 | $10.14 | 18278 |
| 2023-01-24 | 10.08 | $10.15 | 2.4M |
| 2023-01-23 | 10.08 | $10.14 | 145365 |
| 2023-01-20 | 10.07 | $10.14 | 90020 |
| 2023-01-19 | 10.07 | $10.13 | 356729 |
| 2023-01-18 | 10.06 | $10.13 | 538710 |
| 2023-01-17 | 10.06 | $10.14 | 155413 |
| 2023-01-13 | 10.05 | $10.13 | 126653 |
| 2023-01-12 | 10.05 | $10.09 | 28924 |
| 2023-01-11 | 10.04 | $10.08 | 131312 |
| 2023-01-10 | 10.04 | $10.08 | 20 |
| 2023-01-09 | 10.04 | $10.08 | 3296 |
| 2023-01-06 | 10.03 | $10.06 | 343148 |
| 2023-01-05 | 10.03 | $10.05 | 46704 |
| 2023-01-04 | 10.03 | $10.04 | 150508 |
| 2023-01-03 | 10.02 | $10.05 | 5451 |
| 2022-12-30 | 10.02 | $10.05 | 15004 |
| 2022-12-29 | 10.02 | $10.04 | 450496 |
| 2022-12-28 | 10.02 | $10.04 | 233 |
| 2022-12-27 | 10.01 | $10.05 | 1.7M |
| 2022-12-23 | 10.01 | $10.03 | 23830 |
| 2022-12-22 | 10.01 | $10.03 | 53191 |
| 2022-12-21 | 10.01 | $10.03 | 1183 |
| 2022-12-20 | 10.00 | $10.02 | 10899 |
| 2022-12-19 | 10.00 | $10.03 | 1720 |
| 2022-12-16 | 10.00 | $10.03 | 29378 |
| 2022-12-15 | 10.00 | $10.02 | 13108 |
| 2022-12-14 | 10.00 | $10.03 | 103097 |
| 2022-12-13 | 9.99 | $10.02 | 56680 |
| 2022-12-12 | 9.99 | $10.02 | 26961 |
| 2022-12-09 | 9.99 | $10.01 | 20972 |
| 2022-12-08 | 9.99 | $10.00 | 89573 |
| 2022-12-07 | 9.99 | $10.01 | 150005 |
| 2022-12-06 | 9.99 | $10.00 | 410709 |
| 2022-12-05 | 9.99 | $9.99 | 1165 |
| 2022-12-02 | 9.99 | $9.99 | 3288 |
| 2022-12-01 | 9.98 | $9.99 | 1037 |
| 2022-11-30 | 9.98 | $10.00 | 26042 |
| 2022-11-29 | 9.98 | $9.99 | 57739 |
| 2022-11-28 | 9.98 | $9.99 | 4954 |
| 2022-11-25 | 9.98 | $9.99 | 75822 |
| 2022-11-23 | 9.98 | $10.00 | 273581 |
| 2022-11-22 | 9.98 | $9.98 | 98050 |
| 2022-11-21 | 9.98 | $9.99 | 166110 |
| 2022-11-18 | 9.97 | $9.98 | 295 |
| 2022-11-17 | 9.97 | $9.99 | 403 |
| 2022-11-16 | 9.97 | $9.99 | 4322 |
| 2022-11-15 | 9.97 | $9.98 | 114208 |
| 2022-11-14 | 9.97 | $9.98 | 921 |
| 2022-11-11 | 9.97 | $9.98 | 32968 |
| 2022-11-10 | 9.96 | $9.98 | 739 |
| 2022-11-09 | 9.96 | $9.97 | 50506 |
| 2022-11-08 | 9.96 | $9.98 | 381237 |
| 2022-11-07 | 9.95 | $9.99 | 759679 |
| 2022-11-04 | 9.95 | $9.98 | 752876 |
| 2022-11-03 | 9.95 | $9.97 | 1918 |
| 2022-11-02 | 9.94 | $9.97 | 1159 |
| 2022-11-01 | 9.94 | $9.97 | 55841 |
| 2022-10-31 | 9.94 | $9.96 | 1669 |
| 2022-10-28 | 9.93 | $9.96 | 11133 |
| 2022-10-27 | 9.93 | $9.97 | 56021 |
| 2022-10-26 | 9.93 | $9.98 | 5771 |
| 2022-10-25 | 9.92 | $9.96 | 520 |
| 2022-10-24 | 9.92 | $9.96 | 54739 |
| 2022-10-21 | 9.92 | $9.97 | 613880 |
| 2022-10-20 | 9.91 | $9.96 | 125484 |
| 2022-10-19 | 9.91 | $9.96 | 79593 |
| 2022-10-18 | 9.91 | $9.94 | 790470 |
| 2022-10-17 | 9.90 | $9.92 | 5108 |
| 2022-10-14 | 9.90 | $9.91 | 535444 |
| 2022-10-13 | 9.90 | $9.91 | 6859 |
| 2022-10-12 | 9.90 | $9.92 | 107 |
| 2022-10-11 | 9.90 | $9.91 | 602 |
| 2022-10-10 | 9.89 | $9.91 | 825 |
| 2022-10-07 | 9.89 | $9.91 | 1220 |
| 2022-10-06 | 9.89 | $9.92 | 152088 |
| 2022-10-05 | 9.89 | $9.91 | 146 |
| 2022-10-04 | 9.89 | $9.91 | 919696 |
| 2022-10-03 | 9.88 | $9.90 | 60651 |
| 2022-09-30 | 9.88 | $9.90 | 111498 |
| 2022-09-29 | 9.88 | $9.90 | 1029 |
| 2022-09-28 | 9.88 | $9.91 | 478213 |
| 2022-09-27 | 9.88 | $9.89 | 364679 |
| 2022-09-26 | 9.88 | $9.88 | 4327 |
| 2022-09-23 | 9.88 | $9.90 | 5185 |
| 2022-09-22 | 9.88 | $9.89 | 158075 |
| 2022-09-21 | 9.87 | $9.89 | 8596 |
| 2022-09-20 | 9.87 | $9.89 | 13590 |
| 2022-09-19 | 9.87 | $9.89 | 2057 |
| 2022-09-16 | 9.87 | $9.88 | 542 |
| 2022-09-15 | 9.87 | $9.88 | 1078 |
| 2022-09-14 | 9.87 | $9.88 | 417154 |
| 2022-09-13 | 9.87 | $9.87 | 35487 |
| 2022-09-12 | 9.86 | $9.88 | 33064 |
| 2022-09-09 | 9.86 | $9.88 | 1602 |
| 2022-09-08 | 9.86 | $9.86 | 5492 |
| 2022-09-07 | 9.86 | $9.87 | 2506 |
| 2022-09-06 | 9.86 | $9.87 | 2963 |
| 2022-09-02 | 9.86 | $9.87 | 39 |
| 2022-09-01 | 9.86 | $9.87 | 23861 |
| 2022-08-31 | 9.86 | $9.87 | 549 |
| 2022-08-30 | 9.86 | $9.88 | 11486 |
| 2022-08-29 | 9.86 | $9.87 | 4.1M |
| 2022-08-26 | 9.85 | $9.86 | 2977 |
| 2022-08-25 | 9.85 | $9.86 | 3592 |
| 2022-08-24 | 9.85 | $9.86 | 1064 |
| 2022-08-23 | 9.85 | $9.85 | 39516 |
| 2022-08-22 | 9.85 | $9.85 | 489 |
| 2022-08-19 | 9.85 | $9.86 | 140 |
| 2022-08-18 | 9.85 | $9.86 | 17308 |
| 2022-08-17 | 9.84 | $9.86 | 11925 |
| 2022-08-16 | 9.84 | $9.86 | 92350 |
| 2022-08-15 | 9.84 | $9.86 | 703 |
| 2022-08-12 | 9.84 | $9.86 | 11808 |
| 2022-08-11 | 9.83 | $9.85 | 62441 |
| 2022-08-10 | 9.83 | $9.86 | 11588 |
| 2022-08-09 | 9.83 | $9.85 | 222 |
| 2022-08-08 | 9.83 | $9.85 | 194988 |
| 2022-08-05 | 9.82 | $9.86 | 389199 |
| 2022-08-04 | 9.82 | $9.85 | 497443 |
| 2022-08-03 | 9.82 | $9.85 | 171340 |
| 2022-08-02 | 9.82 | $9.83 | 31915 |
| 2022-08-01 | 9.82 | $9.84 | 300362 |
| 2022-07-29 | 9.81 | $9.84 | 2471 |
| 2022-07-28 | 9.81 | $9.85 | 964611 |
| 2022-07-27 | 9.81 | $9.82 | 450216 |
| 2022-07-26 | 9.81 | $9.82 | 43595 |
| 2022-07-25 | 9.81 | $9.83 | 1251 |
| 2022-07-22 | 9.80 | $9.83 | 51899 |
| 2022-07-21 | 9.80 | $9.84 | 119875 |
| 2022-07-20 | 9.80 | $9.82 | 2840 |
| 2022-07-19 | 9.80 | $9.80 | 53375 |
| 2022-07-18 | 9.80 | $9.81 | 15761 |
| 2022-07-15 | 9.80 | $9.81 | 1491 |
| 2022-07-14 | 9.80 | $9.81 | 13275 |
| 2022-07-13 | 9.79 | $9.80 | 2835 |
| 2022-07-12 | 9.79 | $9.80 | 8268 |
| 2022-07-11 | 9.79 | $9.80 | 16240 |
| 2022-07-08 | 9.79 | $9.81 | 6738 |
| 2022-07-07 | 9.79 | $9.80 | 51313 |
| 2022-07-06 | 9.79 | $9.80 | 48964 |
| 2022-07-05 | 9.80 | $9.79 | 84199 |
| 2022-07-01 | 9.80 | $9.82 | 499 |
| 2022-06-30 | 9.80 | $9.79 | 34953 |
| 2022-06-29 | 9.80 | $9.79 | 656544 |
| 2022-06-28 | 9.80 | $9.79 | 123 |
| 2022-06-27 | 9.80 | $9.79 | 51 |
| 2022-06-24 | 9.80 | $9.79 | 12537 |
| 2022-06-23 | 9.80 | $9.78 | 24389 |
| 2022-06-22 | 9.80 | $9.78 | 500583 |
| 2022-06-21 | 9.80 | $9.79 | 451927 |
| 2022-06-17 | 9.80 | $9.79 | 52384 |
| 2022-06-16 | 9.80 | $9.80 | 35225 |
| 2022-06-15 | 9.79 | $9.79 | 56621 |
| 2022-06-14 | 9.79 | $9.78 | 29100 |
| 2022-06-13 | 9.79 | $9.78 | 27330 |
| 2022-06-10 | 9.79 | $9.82 | 1065 |
| 2022-06-09 | 9.79 | $9.81 | 35437 |
| 2022-06-08 | 9.79 | $9.78 | 579 |
| 2022-06-07 | 9.79 | $9.83 | 9 |
| 2022-06-06 | 9.79 | $9.83 | 245147 |
| 2022-06-03 | 9.79 | $9.81 | 3121 |
| 2022-06-02 | 9.79 | $9.79 | 321905 |
| 2022-06-01 | 9.79 | $9.82 | 2547 |
| 2022-05-31 | 9.79 | $9.77 | 4030 |
| 2022-05-27 | 9.79 | $9.79 | 451635 |
| 2022-05-26 | 9.79 | $9.80 | 2 |
| 2022-05-25 | 9.79 | $9.80 | 3306 |
| 2022-05-24 | 9.79 | $9.79 | 150432 |
| 2022-05-23 | 9.79 | $9.78 | 29138 |
| 2022-05-20 | 9.80 | $9.77 | 71518 |
| 2022-05-19 | 9.80 | $9.78 | 396601 |
| 2022-05-18 | 9.80 | $9.78 | 162768 |
| 2022-05-17 | 9.80 | $9.79 | 2408 |
| 2022-05-16 | 9.80 | $9.76 | 65 |
| 2022-05-13 | 9.80 | $9.76 | 32297 |
| 2022-05-12 | 9.81 | $9.79 | 532 |
| 2022-05-11 | 9.81 | $9.78 | 17585 |
| 2022-05-10 | 9.81 | $9.78 | 239786 |
| 2022-05-09 | 9.81 | $9.79 | 38792 |
| 2022-05-06 | 9.81 | $9.80 | 594 |
| 2022-05-05 | 9.81 | $9.81 | 29331 |
| 2022-05-04 | 9.81 | $9.81 | 7340 |
| 2022-05-03 | 9.81 | $9.82 | 12338 |
| 2022-05-02 | 9.80 | $9.81 | 519204 |
| 2022-04-29 | 9.80 | $9.81 | 17098 |
| 2022-04-28 | 9.80 | $9.82 | 100179 |
| 2022-04-27 | 9.80 | $9.82 | 23229 |
| 2022-04-26 | 9.80 | $9.81 | 11403 |
| 2022-04-25 | 9.80 | $9.82 | 25754 |
| 2022-04-22 | 9.80 | $9.80 | 101163 |
| 2022-04-21 | 9.79 | $9.81 | 36574 |
| 2022-04-20 | 9.79 | $9.82 | 433 |
| 2022-04-19 | 9.79 | $9.82 | 1140 |
| 2022-04-18 | 9.79 | $9.80 | 3084 |
| 2022-04-14 | 9.78 | $9.83 | 128 |
| 2022-04-13 | 9.78 | $9.81 | 21801 |
| 2022-04-12 | 9.78 | $9.80 | 69251 |
| 2022-04-11 | 9.78 | $9.80 | 22541 |
| 2022-04-08 | 9.77 | $9.79 | 5325 |
| 2022-04-07 | 9.77 | $9.79 | 119349 |
| 2022-04-06 | 9.77 | $9.77 | 38 |
| 2022-04-05 | 9.77 | $9.77 | 1905 |
| 2022-04-04 | 9.77 | $9.80 | 325 |
| 2022-04-01 | 9.77 | $9.80 | 239 |
| 2022-03-31 | 9.76 | $9.81 | 16422 |
| 2022-03-30 | 9.76 | $9.77 | 47 |
| 2022-03-29 | 9.76 | $9.77 | 2204 |
| 2022-03-28 | 9.76 | $9.79 | 300 |
| 2022-03-25 | 9.75 | $9.77 | 36898 |
| 2022-03-24 | 9.75 | $9.77 | 350 |
| 2022-03-23 | 9.75 | $9.77 | 1504 |
| 2022-03-22 | 9.75 | $9.77 | 27200 |
| 2022-03-21 | 9.74 | $9.76 | 5736 |
| 2022-03-18 | 9.74 | $9.77 | 1855 |
| 2022-03-17 | 9.74 | $9.75 | 46953 |
| 2022-03-16 | 9.74 | $9.76 | 7665 |
| 2022-03-15 | 9.73 | $9.75 | 204364 |
| 2022-03-14 | 9.73 | $9.75 | 200180 |
| 2022-03-11 | 9.73 | $9.77 | 32604 |
| 2022-03-10 | 9.73 | $9.75 | 365894 |
| 2022-03-09 | 9.73 | $9.74 | 6275 |
| 2022-03-08 | 9.72 | $9.75 | 505 |
| 2022-03-07 | 9.72 | $9.75 | 1234 |
| 2022-03-04 | 9.72 | $9.75 | 280722 |
| 2022-03-03 | 9.72 | $9.75 | 252155 |
| 2022-03-02 | 9.72 | $9.75 | 35686 |
| 2022-03-01 | 9.72 | $9.76 | 1.0M |
| 2022-02-28 | 9.71 | $9.73 | 77930 |
| 2022-02-25 | 9.71 | $9.71 | 4218 |
| 2022-02-24 | 9.71 | $9.73 | 2369 |
| 2022-02-23 | 9.71 | $9.71 | 12638 |
| 2022-02-22 | 9.70 | $9.73 | 4213 |
| 2022-02-18 | 9.70 | $9.71 | 15398 |
| 2022-02-17 | 9.70 | $9.70 | 2794 |
| 2022-02-16 | 9.70 | $9.70 | 10799 |
| 2022-02-15 | 9.70 | $9.71 | 5784 |
| 2022-02-14 | 9.70 | $9.69 | 3144 |
| 2022-02-11 | 9.70 | $9.71 | 6664 |
| 2022-02-10 | 9.70 | $9.71 | 20113 |
| 2022-02-09 | 9.70 | $9.73 | 590 |
| 2022-02-08 | 9.70 | $9.72 | 808 |
| 2022-02-07 | 9.70 | $9.72 | 4788 |
| 2022-02-04 | 9.70 | $9.70 | 2299 |
| 2022-02-03 | 9.70 | $9.72 | 80346 |
| 2022-02-02 | 9.70 | $9.73 | 10523 |
| 2022-02-01 | 9.70 | $9.72 | 14457 |
| 2022-01-31 | 9.70 | $9.67 | 1393 |
| 2022-01-28 | 9.70 | $9.68 | 696 |
| 2022-01-27 | 9.70 | $9.67 | 21483 |
| 2022-01-26 | 9.70 | $9.68 | 43312 |
| 2022-01-25 | 9.71 | $9.67 | 797080 |
| 2022-01-24 | 9.71 | $9.69 | 9132 |
| 2022-01-21 | 9.71 | $9.69 | 7961 |
| 2022-01-20 | 9.71 | $9.70 | 2294 |
| 2022-01-19 | 9.72 | $9.69 | 644 |
| 2022-01-18 | 9.72 | $9.69 | 1192 |
| 2022-01-14 | 9.73 | $9.71 | 34 |
| 2022-01-13 | 9.73 | $9.71 | 4 |
| 2022-01-12 | 9.73 | $9.71 | 273 |
| 2022-01-11 | 9.73 | $9.70 | 124 |
| 2022-01-10 | 9.73 | $9.70 | 8152 |
| 2022-01-07 | 9.74 | $9.71 | 419 |
| 2022-01-06 | 9.74 | $9.71 | 1.2M |
| 2022-01-05 | 9.74 | $9.73 | 4900 |
| 2022-01-04 | 9.74 | $9.69 | 15728 |
| 2022-01-03 | 9.74 | $9.72 | 39803 |
| 2021-12-31 | 9.74 | $9.68 | 34732 |
| 2021-12-30 | 9.75 | $9.72 | 17977 |
| 2021-12-29 | 9.75 | $9.74 | 21563 |
| 2021-12-28 | 9.75 | $9.75 | 11634 |
| 2021-12-27 | 9.75 | $9.74 | 575 |
| 2021-12-23 | 9.75 | $9.75 | 642 |
| 2021-12-22 | 9.75 | $9.75 | 14746 |
| 2021-12-21 | 9.75 | $9.73 | 7285 |
| 2021-12-20 | 9.75 | $9.74 | 1689 |
| 2021-12-17 | 9.75 | $9.82 | 542969 |
| 2021-12-16 | 9.74 | $9.73 | 347 |
| 2021-12-15 | 9.74 | $9.73 | 56 |
| 2021-12-14 | 9.74 | $9.73 | 10988 |
| 2021-12-13 | 9.75 | $9.73 | 934 |
| 2021-12-10 | 9.75 | $9.80 | 114724 |
| 2021-12-09 | 9.74 | $9.74 | 2615 |
| 2021-12-08 | 9.74 | $9.74 | 1241 |
| 2021-12-07 | 9.74 | $9.74 | 38123 |
| 2021-12-06 | 9.75 | $9.74 | 9102 |
| 2021-12-03 | 9.75 | $9.75 | 4680 |
| 2021-12-02 | 9.75 | $9.74 | 100193 |
| 2021-12-01 | 9.75 | $9.74 | 71777 |
| 2021-11-30 | 9.75 | $9.74 | 369997 |
| 2021-11-29 | 9.75 | $9.74 | 21547 |
| 2021-11-26 | 9.75 | $9.74 | 35118 |
| 2021-11-24 | 9.75 | $9.74 | 1715 |
| 2021-11-23 | 9.75 | $9.73 | 28173 |
| 2021-11-22 | 9.75 | $9.75 | 62593 |
| 2021-11-19 | 9.75 | $9.75 | 7570 |
| 2021-11-18 | 9.75 | $9.76 | 138145 |
| 2021-11-17 | 9.75 | $9.75 | 12990 |
| 2021-11-16 | 9.75 | $9.74 | 92063 |
| 2021-11-15 | 9.74 | $9.74 | 462 |
| 2021-11-12 | 9.74 | $9.74 | 2336 |
| 2021-11-11 | 9.74 | $9.76 | 211032 |
| 2021-11-10 | 9.74 | $9.74 | 1782 |
| 2021-11-09 | 9.74 | $9.76 | 18268 |
| 2021-11-08 | 9.74 | $9.75 | 1480 |
| 2021-11-05 | 9.74 | $9.76 | 35660 |
| 2021-11-04 | 9.73 | $9.76 | 131770 |
| 2021-11-03 | 9.73 | $9.77 | 130603 |
| 2021-11-02 | 9.73 | $9.75 | 17860 |
| 2021-11-01 | 9.73 | $9.74 | 4885 |
| 2021-10-29 | 9.73 | $9.74 | 8092 |
| 2021-10-28 | 9.73 | $9.74 | 1843 |
| 2021-10-27 | 9.73 | $9.74 | 663 |
| 2021-10-26 | 9.72 | $9.75 | 15197 |
| 2021-10-25 | 9.72 | $9.74 | 17962 |
| 2021-10-22 | 9.72 | $9.72 | 3910 |
| 2021-10-21 | 9.72 | $9.74 | 2191 |
| 2021-10-20 | 9.71 | $9.74 | 29945 |
| 2021-10-19 | 9.71 | $9.72 | 30 |
| 2021-10-18 | 9.71 | $9.72 | 106 |
| 2021-10-15 | 9.71 | $9.72 | 472 |
| 2021-10-14 | 9.71 | $9.73 | 20648 |
| 2021-10-13 | 9.71 | $9.72 | 4386 |
| 2021-10-12 | 9.70 | $9.71 | 427 |
| 2021-10-11 | 9.70 | $9.72 | 14102 |
| 2021-10-08 | 9.70 | $9.72 | 1371 |
| 2021-10-07 | 9.70 | $9.73 | 90 |
| 2021-10-06 | 9.69 | $9.73 | 76809 |
| 2021-10-05 | 9.69 | $9.71 | 7364 |
| 2021-10-04 | 9.69 | $9.72 | 225 |
| 2021-10-01 | 9.69 | $9.73 | 16472 |
| 2021-09-30 | 9.68 | $9.72 | 51615 |
| 2021-09-29 | 9.68 | $9.69 | 5398 |
| 2021-09-28 | 9.68 | $9.69 | 79343 |
| 2021-09-27 | 9.68 | $9.70 | 1779 |
| 2021-09-24 | 9.67 | $9.69 | 3998 |
| 2021-09-23 | 9.67 | $9.68 | 1456 |
| 2021-09-22 | 9.67 | $9.70 | 701 |
| 2021-09-21 | 9.66 | $9.67 | 168 |
| 2021-09-20 | 9.66 | $9.69 | 437 |
| 2021-09-17 | 9.66 | $9.69 | 465447 |
| 2021-09-16 | 9.66 | $9.69 | 1405 |
| 2021-09-15 | 9.66 | $9.68 | 9457 |
| 2021-09-14 | 9.65 | $9.68 | 555976 |
| 2021-09-13 | 9.65 | $9.67 | 39842 |
| 2021-09-10 | 9.65 | $9.67 | 8590 |
| 2021-09-09 | 9.65 | $9.68 | 476059 |
| 2021-09-08 | 9.65 | $9.67 | 22679 |
| 2021-09-07 | 9.65 | $9.66 | 1554 |
| 2021-09-03 | 9.65 | $9.67 | 52079 |
| 2021-09-02 | 9.65 | $9.67 | 8583 |
| 2021-09-01 | 9.65 | $9.64 | 6734 |
| 2021-08-31 | 9.65 | $9.68 | 102314 |
| 2021-08-30 | 9.65 | $9.64 | 314367 |
| 2021-08-27 | 9.66 | $9.65 | 6764 |
| 2021-08-26 | 9.66 | $9.63 | 2796 |
| 2021-08-25 | 9.66 | $9.63 | 12061 |
| 2021-08-24 | 9.66 | $9.63 | 51987 |
| 2021-08-23 | 9.66 | $9.63 | 80669 |
| 2021-08-20 | 9.66 | $9.63 | 9136 |
| 2021-08-19 | 9.66 | $9.64 | 2869 |
| 2021-08-18 | 9.66 | $9.66 | 4837 |
| 2021-08-17 | 9.66 | $9.66 | 73425 |
| 2021-08-16 | 9.66 | $9.66 | 55391 |
| 2021-08-13 | 9.66 | $9.66 | 52116 |
| 2021-08-12 | 9.66 | $9.67 | 260 |
| 2021-08-11 | 9.65 | $9.66 | 5319 |
| 2021-08-10 | 9.65 | $9.66 | 79404 |
| 2021-08-09 | 9.65 | $9.66 | 58042 |
| 2021-08-06 | 9.65 | $9.66 | 2689 |
| 2021-08-05 | 9.65 | $9.68 | 32146 |
| 2021-08-04 | 9.65 | $9.66 | 144985 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.29
2023-09-14
Close Price
$10.12
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.65
Average
9.97
Maximum
10.74
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-09-14 | 10.29 | $10.12 | — |
| 2023-09-13 | 10.31 | $10.12 | — |
| 2023-09-12 | 10.33 | $10.12 | 358 |
| 2023-09-11 | 10.35 | $10.00 | — |
| 2023-09-08 | 10.39 | $10.00 | — |
| 2023-09-07 | 10.43 | $10.00 | — |
| 2023-09-06 | 10.47 | $10.00 | — |
| 2023-09-05 | 10.52 | $10.00 | — |
| 2023-09-01 | 10.58 | $10.00 | 183 |
| 2023-08-31 | 10.64 | $9.63 | 113 |
| 2023-08-30 | 10.74 | $10.99 | — |
| 2023-08-29 | 10.72 | $10.99 | — |
| 2023-08-28 | 10.69 | $10.99 | 2104 |
| 2023-08-25 | 10.66 | $10.69 | — |
| 2023-08-24 | 10.65 | $10.69 | — |
| 2023-08-23 | 10.65 | $10.69 | — |
| 2023-08-22 | 10.65 | $10.69 | — |
| 2023-08-21 | 10.64 | $10.69 | 200 |
| 2023-08-18 | 10.64 | $10.69 | 245 |
| 2023-08-17 | 10.63 | $10.68 | — |
| 2023-08-16 | 10.63 | $10.68 | — |
| 2023-08-15 | 10.62 | $10.68 | — |
| 2023-08-14 | 10.61 | $10.68 | 4343 |
| 2023-08-11 | 10.61 | $10.65 | 3739 |
| 2023-08-10 | 10.60 | $10.64 | — |
| 2023-08-09 | 10.60 | $10.64 | 911 |
| 2023-08-08 | 10.59 | $10.65 | 5421 |
| 2023-08-07 | 10.59 | $10.69 | 348 |
| 2023-08-04 | 10.58 | $10.57 | 368 |
| 2023-08-03 | 10.58 | $10.60 | — |
| 2023-08-02 | 10.58 | $10.60 | — |
| 2023-08-01 | 10.57 | $10.60 | 3435 |
| 2023-07-31 | 10.57 | $10.59 | 13599 |
| 2023-07-28 | 10.57 | $10.59 | 2248 |
| 2023-07-27 | 10.57 | $10.59 | 3623 |
| 2023-07-26 | 10.57 | $10.60 | — |
| 2023-07-25 | 10.56 | $10.60 | — |
| 2023-07-24 | 10.56 | $10.60 | — |
| 2023-07-21 | 10.55 | $10.60 | — |
| 2023-07-20 | 10.55 | $10.60 | 605 |
| 2023-07-19 | 10.54 | $10.58 | 2309 |
| 2023-07-18 | 10.54 | $10.58 | 22036 |
| 2023-07-17 | 10.54 | $10.57 | 6469 |
| 2023-07-14 | 10.53 | $10.56 | 5156 |
| 2023-07-13 | 10.53 | $10.56 | — |
| 2023-07-12 | 10.53 | $10.56 | 8063 |
| 2023-07-11 | 10.52 | $10.56 | 9301 |
| 2023-07-10 | 10.52 | $10.55 | 491 |
| 2023-07-07 | 10.51 | $10.54 | 423 |
| 2023-07-06 | 10.51 | $10.55 | — |
| 2023-07-05 | 10.51 | $10.55 | 3333 |
| 2023-07-03 | 10.50 | $10.56 | 151 |
| 2023-06-30 | 10.50 | $10.55 | — |
| 2023-06-29 | 10.49 | $10.55 | 1687 |
| 2023-06-28 | 10.49 | $10.54 | 1790 |
| 2023-06-27 | 10.48 | $10.54 | 3095 |
| 2023-06-26 | 10.47 | $10.54 | 4199 |
| 2023-06-23 | 10.47 | $10.54 | 3521 |
| 2023-06-22 | 10.46 | $10.54 | 6026 |
| 2023-06-21 | 10.45 | $10.52 | 882 |
| 2023-06-20 | 10.45 | $10.51 | 3641 |
| 2023-06-16 | 10.44 | $10.50 | 5224 |
| 2023-06-15 | 10.43 | $10.50 | 70974 |
| 2023-06-14 | 10.43 | $10.50 | 10704 |
| 2023-06-13 | 10.42 | $10.49 | 2573 |
| 2023-06-12 | 10.41 | $10.46 | 34057 |
| 2023-06-09 | 10.40 | $10.48 | — |
| 2023-06-08 | 10.40 | $10.48 | 2485 |
| 2023-06-07 | 10.39 | $10.42 | 296 |
| 2023-06-06 | 10.38 | $10.42 | — |
| 2023-06-05 | 10.38 | $10.42 | 1267 |
| 2023-06-02 | 10.38 | $10.41 | 296 |
| 2023-06-01 | 10.37 | $10.39 | — |
| 2023-05-31 | 10.37 | $10.39 | — |
| 2023-05-30 | 10.37 | $10.39 | — |
| 2023-05-26 | 10.37 | $10.39 | — |
| 2023-05-25 | 10.37 | $10.39 | 3075 |
| 2023-05-24 | 10.36 | $10.39 | 4834 |
| 2023-05-23 | 10.36 | $10.39 | 6277 |
| 2023-05-22 | 10.36 | $10.39 | 25741 |
| 2023-05-19 | 10.35 | $10.37 | — |
| 2023-05-18 | 10.35 | $10.37 | 2022 |
| 2023-05-17 | 10.35 | $10.38 | 321 |
| 2023-05-16 | 10.35 | $10.38 | 589 |
| 2023-05-15 | 10.35 | $10.37 | 52177 |
| 2023-05-12 | 10.34 | $10.37 | 97314 |
| 2023-05-11 | 10.34 | $10.37 | 4115 |
| 2023-05-10 | 10.34 | $10.37 | 11313 |
| 2023-05-09 | 10.33 | $10.37 | 1861 |
| 2023-05-08 | 10.33 | $10.36 | 26275 |
| 2023-05-05 | 10.33 | $10.36 | 1801 |
| 2023-05-04 | 10.32 | $10.35 | 5368 |
| 2023-05-03 | 10.32 | $10.35 | 1562 |
| 2023-05-02 | 10.32 | $10.35 | 56586 |
| 2023-05-01 | 10.31 | $10.35 | 9853 |
| 2023-04-28 | 10.31 | $10.40 | 3491 |
| 2023-04-27 | 10.30 | $10.35 | 57927 |
| 2023-04-26 | 10.30 | $10.33 | 43661 |
| 2023-04-25 | 10.29 | $10.30 | — |
| 2023-04-24 | 10.29 | $10.30 | 2239 |
| 2023-04-21 | 10.29 | $10.34 | 5520 |
| 2023-04-20 | 10.29 | $10.33 | 36891 |
| 2023-04-19 | 10.28 | $10.32 | 23866 |
| 2023-04-18 | 10.28 | $10.34 | 5304 |
| 2023-04-17 | 10.27 | $10.34 | 30802 |
| 2023-04-14 | 10.26 | $10.30 | 2341 |
| 2023-04-13 | 10.26 | $10.29 | — |
| 2023-04-12 | 10.26 | $10.29 | 14548 |
| 2023-04-11 | 10.25 | $10.28 | 2930 |
| 2023-04-10 | 10.25 | $10.30 | 19775 |
| 2023-04-06 | 10.25 | $10.27 | 6040 |
| 2023-04-05 | 10.24 | $10.27 | 149750 |
| 2023-04-04 | 10.24 | $10.28 | 30666 |
| 2023-04-03 | 10.24 | $10.27 | 3458 |
| 2023-03-31 | 10.23 | $10.26 | 2428 |
| 2023-03-30 | 10.23 | $10.26 | 1062 |
| 2023-03-29 | 10.23 | $10.26 | 222233 |
| 2023-03-28 | 10.23 | $10.26 | 7954 |
| 2023-03-27 | 10.22 | $10.26 | 3265 |
| 2023-03-24 | 10.22 | $10.25 | 2351 |
| 2023-03-23 | 10.22 | $10.24 | 10287 |
| 2023-03-22 | 10.21 | $10.22 | 152 |
| 2023-03-21 | 10.21 | $10.25 | 214 |
| 2023-03-20 | 10.21 | $10.24 | 8965 |
| 2023-03-17 | 10.20 | $10.23 | 5777 |
| 2023-03-16 | 10.20 | $10.25 | 515 |
| 2023-03-15 | 10.20 | $10.24 | 6718 |
| 2023-03-14 | 10.19 | $10.25 | 20342 |
| 2023-03-13 | 10.19 | $10.22 | 5205 |
| 2023-03-10 | 10.18 | $10.21 | 66518 |
| 2023-03-09 | 10.18 | $10.20 | 103108 |
| 2023-03-08 | 10.18 | $10.20 | 2470 |
| 2023-03-07 | 10.18 | $10.21 | 14084 |
| 2023-03-06 | 10.17 | $10.20 | 34410 |
| 2023-03-03 | 10.17 | $10.20 | 1122 |
| 2023-03-02 | 10.17 | $10.20 | 10732 |
| 2023-03-01 | 10.16 | $10.19 | 201352 |
| 2023-02-28 | 10.16 | $10.19 | 26707 |
| 2023-02-27 | 10.16 | $10.19 | 3911 |
| 2023-02-24 | 10.15 | $10.19 | 2.1M |
| 2023-02-23 | 10.15 | $10.19 | 953799 |
| 2023-02-22 | 10.14 | $10.15 | 47850 |
| 2023-02-21 | 10.14 | $10.17 | 643782 |
| 2023-02-17 | 10.14 | $10.16 | 104389 |
| 2023-02-16 | 10.14 | $10.16 | 29047 |
| 2023-02-15 | 10.14 | $10.16 | 97104 |
| 2023-02-14 | 10.14 | $10.15 | 268585 |
| 2023-02-13 | 10.14 | $10.16 | 14447 |
| 2023-02-10 | 10.13 | $10.15 | 13060 |
| 2023-02-09 | 10.13 | $10.15 | 2197 |
| 2023-02-08 | 10.13 | $10.15 | 4508 |
| 2023-02-07 | 10.13 | $10.15 | 2056 |
| 2023-02-06 | 10.13 | $10.16 | 39232 |
| 2023-02-03 | 10.12 | $10.15 | 342501 |
| 2023-02-02 | 10.12 | $10.15 | 32174 |
| 2023-02-01 | 10.12 | $10.14 | 904476 |
| 2023-01-31 | 10.11 | $10.15 | 52502 |
| 2023-01-30 | 10.11 | $10.15 | 500587 |
| 2023-01-27 | 10.11 | $10.15 | 169483 |
| 2023-01-26 | 10.10 | $10.14 | 36249 |
| 2023-01-25 | 10.10 | $10.14 | 18278 |
| 2023-01-24 | 10.09 | $10.15 | 2.4M |
| 2023-01-23 | 10.09 | $10.14 | 145365 |
| 2023-01-20 | 10.08 | $10.14 | 90020 |
| 2023-01-19 | 10.08 | $10.13 | 356729 |
| 2023-01-18 | 10.07 | $10.13 | 538710 |
| 2023-01-17 | 10.06 | $10.14 | 155413 |
| 2023-01-13 | 10.06 | $10.13 | 126653 |
| 2023-01-12 | 10.05 | $10.09 | 28924 |
| 2023-01-11 | 10.04 | $10.08 | 131312 |
| 2023-01-10 | 10.04 | $10.08 | 20 |
| 2023-01-09 | 10.04 | $10.08 | 3296 |
| 2023-01-06 | 10.03 | $10.06 | 343148 |
| 2023-01-05 | 10.03 | $10.05 | 46704 |
| 2023-01-04 | 10.03 | $10.04 | 150508 |
| 2023-01-03 | 10.03 | $10.05 | 5451 |
| 2022-12-30 | 10.02 | $10.05 | 15004 |
| 2022-12-29 | 10.02 | $10.04 | 450496 |
| 2022-12-28 | 10.02 | $10.04 | 233 |
| 2022-12-27 | 10.02 | $10.05 | 1.7M |
| 2022-12-23 | 10.01 | $10.03 | 23830 |
| 2022-12-22 | 10.01 | $10.03 | 53191 |
| 2022-12-21 | 10.01 | $10.03 | 1183 |
| 2022-12-20 | 10.01 | $10.02 | 10899 |
| 2022-12-19 | 10.01 | $10.03 | 1720 |
| 2022-12-16 | 10.00 | $10.03 | 29378 |
| 2022-12-15 | 10.00 | $10.02 | 13108 |
| 2022-12-14 | 10.00 | $10.03 | 103097 |
| 2022-12-13 | 9.99 | $10.02 | 56680 |
| 2022-12-12 | 9.99 | $10.02 | 26961 |
| 2022-12-09 | 9.99 | $10.01 | 20972 |
| 2022-12-08 | 9.99 | $10.00 | 89573 |
| 2022-12-07 | 9.99 | $10.01 | 150005 |
| 2022-12-06 | 9.98 | $10.00 | 410709 |
| 2022-12-05 | 9.98 | $9.99 | 1165 |
| 2022-12-02 | 9.98 | $9.99 | 3288 |
| 2022-12-01 | 9.98 | $9.99 | 1037 |
| 2022-11-30 | 9.98 | $10.00 | 26042 |
| 2022-11-29 | 9.98 | $9.99 | 57739 |
| 2022-11-28 | 9.98 | $9.99 | 4954 |
| 2022-11-25 | 9.98 | $9.99 | 75822 |
| 2022-11-23 | 9.98 | $10.00 | 273581 |
| 2022-11-22 | 9.97 | $9.98 | 98050 |
| 2022-11-21 | 9.97 | $9.99 | 166110 |
| 2022-11-18 | 9.97 | $9.98 | 295 |
| 2022-11-17 | 9.97 | $9.99 | 403 |
| 2022-11-16 | 9.97 | $9.99 | 4322 |
| 2022-11-15 | 9.97 | $9.98 | 114208 |
| 2022-11-14 | 9.96 | $9.98 | 921 |
| 2022-11-11 | 9.96 | $9.98 | 32968 |
| 2022-11-10 | 9.96 | $9.98 | 739 |
| 2022-11-09 | 9.96 | $9.97 | 50506 |
| 2022-11-08 | 9.96 | $9.98 | 381237 |
| 2022-11-07 | 9.96 | $9.99 | 759679 |
| 2022-11-04 | 9.95 | $9.98 | 752876 |
| 2022-11-03 | 9.95 | $9.97 | 1918 |
| 2022-11-02 | 9.95 | $9.97 | 1159 |
| 2022-11-01 | 9.94 | $9.97 | 55841 |
| 2022-10-31 | 9.94 | $9.96 | 1669 |
| 2022-10-28 | 9.94 | $9.96 | 11133 |
| 2022-10-27 | 9.94 | $9.97 | 56021 |
| 2022-10-26 | 9.93 | $9.98 | 5771 |
| 2022-10-25 | 9.93 | $9.96 | 520 |
| 2022-10-24 | 9.93 | $9.96 | 54739 |
| 2022-10-21 | 9.92 | $9.97 | 613880 |
| 2022-10-20 | 9.92 | $9.96 | 125484 |
| 2022-10-19 | 9.91 | $9.96 | 79593 |
| 2022-10-18 | 9.91 | $9.94 | 790470 |
| 2022-10-17 | 9.90 | $9.92 | 5108 |
| 2022-10-14 | 9.90 | $9.91 | 535444 |
| 2022-10-13 | 9.90 | $9.91 | 6859 |
| 2022-10-12 | 9.90 | $9.92 | 107 |
| 2022-10-11 | 9.90 | $9.91 | 602 |
| 2022-10-10 | 9.90 | $9.91 | 825 |
| 2022-10-07 | 9.89 | $9.91 | 1220 |
| 2022-10-06 | 9.89 | $9.92 | 152088 |
| 2022-10-05 | 9.89 | $9.91 | 146 |
| 2022-10-04 | 9.89 | $9.91 | 919696 |
| 2022-10-03 | 9.89 | $9.90 | 60651 |
| 2022-09-30 | 9.88 | $9.90 | 111498 |
| 2022-09-29 | 9.88 | $9.90 | 1029 |
| 2022-09-28 | 9.88 | $9.91 | 478213 |
| 2022-09-27 | 9.88 | $9.89 | 364679 |
| 2022-09-26 | 9.88 | $9.88 | 4327 |
| 2022-09-23 | 9.88 | $9.90 | 5185 |
| 2022-09-22 | 9.88 | $9.89 | 158075 |
| 2022-09-21 | 9.87 | $9.89 | 8596 |
| 2022-09-20 | 9.87 | $9.89 | 13590 |
| 2022-09-19 | 9.87 | $9.89 | 2057 |
| 2022-09-16 | 9.87 | $9.88 | 542 |
| 2022-09-15 | 9.87 | $9.88 | 1078 |
| 2022-09-14 | 9.87 | $9.88 | 417154 |
| 2022-09-13 | 9.86 | $9.87 | 35487 |
| 2022-09-12 | 9.86 | $9.88 | 33064 |
| 2022-09-09 | 9.86 | $9.88 | 1602 |
| 2022-09-08 | 9.86 | $9.86 | 5492 |
| 2022-09-07 | 9.86 | $9.87 | 2506 |
| 2022-09-06 | 9.86 | $9.87 | 2963 |
| 2022-09-02 | 9.86 | $9.87 | 39 |
| 2022-09-01 | 9.86 | $9.87 | 23861 |
| 2022-08-31 | 9.86 | $9.87 | 549 |
| 2022-08-30 | 9.86 | $9.88 | 11486 |
| 2022-08-29 | 9.85 | $9.87 | 4.1M |
| 2022-08-26 | 9.85 | $9.86 | 2977 |
| 2022-08-25 | 9.85 | $9.86 | 3592 |
| 2022-08-24 | 9.85 | $9.86 | 1064 |
| 2022-08-23 | 9.85 | $9.85 | 39516 |
| 2022-08-22 | 9.85 | $9.85 | 489 |
| 2022-08-19 | 9.85 | $9.86 | 140 |
| 2022-08-18 | 9.85 | $9.86 | 17308 |
| 2022-08-17 | 9.84 | $9.86 | 11925 |
| 2022-08-16 | 9.84 | $9.86 | 92350 |
| 2022-08-15 | 9.84 | $9.86 | 703 |
| 2022-08-12 | 9.84 | $9.86 | 11808 |
| 2022-08-11 | 9.84 | $9.85 | 62441 |
| 2022-08-10 | 9.84 | $9.86 | 11588 |
| 2022-08-09 | 9.83 | $9.85 | 222 |
| 2022-08-08 | 9.83 | $9.85 | 194988 |
| 2022-08-05 | 9.83 | $9.86 | 389199 |
| 2022-08-04 | 9.83 | $9.85 | 497443 |
| 2022-08-03 | 9.82 | $9.85 | 171340 |
| 2022-08-02 | 9.82 | $9.83 | 31915 |
| 2022-08-01 | 9.82 | $9.84 | 300362 |
| 2022-07-29 | 9.82 | $9.84 | 2471 |
| 2022-07-28 | 9.81 | $9.85 | 964611 |
| 2022-07-27 | 9.81 | $9.82 | 450216 |
| 2022-07-26 | 9.81 | $9.82 | 43595 |
| 2022-07-25 | 9.81 | $9.83 | 1251 |
| 2022-07-22 | 9.81 | $9.83 | 51899 |
| 2022-07-21 | 9.81 | $9.84 | 119875 |
| 2022-07-20 | 9.80 | $9.82 | 2840 |
| 2022-07-19 | 9.80 | $9.80 | 53375 |
| 2022-07-18 | 9.80 | $9.81 | 15761 |
| 2022-07-15 | 9.80 | $9.81 | 1491 |
| 2022-07-14 | 9.80 | $9.81 | 13275 |
| 2022-07-13 | 9.80 | $9.80 | 2835 |
| 2022-07-12 | 9.80 | $9.80 | 8268 |
| 2022-07-11 | 9.80 | $9.80 | 16240 |
| 2022-07-08 | 9.80 | $9.81 | 6738 |
| 2022-07-07 | 9.79 | $9.80 | 51313 |
| 2022-07-06 | 9.79 | $9.80 | 48964 |
| 2022-07-05 | 9.79 | $9.79 | 84199 |
| 2022-07-01 | 9.79 | $9.82 | 499 |
| 2022-06-30 | 9.79 | $9.79 | 34953 |
| 2022-06-29 | 9.79 | $9.79 | 656544 |
| 2022-06-28 | 9.79 | $9.79 | 123 |
| 2022-06-27 | 9.79 | $9.79 | 51 |
| 2022-06-24 | 9.79 | $9.79 | 12537 |
| 2022-06-23 | 9.79 | $9.78 | 24389 |
| 2022-06-22 | 9.79 | $9.78 | 500583 |
| 2022-06-21 | 9.80 | $9.79 | 451927 |
| 2022-06-17 | 9.80 | $9.79 | 52384 |
| 2022-06-16 | 9.80 | $9.80 | 35225 |
| 2022-06-15 | 9.80 | $9.79 | 56621 |
| 2022-06-14 | 9.80 | $9.78 | 29100 |
| 2022-06-13 | 9.80 | $9.78 | 27330 |
| 2022-06-10 | 9.80 | $9.82 | 1065 |
| 2022-06-09 | 9.80 | $9.81 | 35437 |
| 2022-06-08 | 9.80 | $9.78 | 579 |
| 2022-06-07 | 9.80 | $9.83 | 9 |
| 2022-06-06 | 9.79 | $9.83 | 245147 |
| 2022-06-03 | 9.79 | $9.81 | 3121 |
| 2022-06-02 | 9.79 | $9.79 | 321905 |
| 2022-06-01 | 9.79 | $9.82 | 2547 |
| 2022-05-31 | 9.79 | $9.77 | 4030 |
| 2022-05-27 | 9.79 | $9.79 | 451635 |
| 2022-05-26 | 9.79 | $9.80 | 2 |
| 2022-05-25 | 9.79 | $9.80 | 3306 |
| 2022-05-24 | 9.79 | $9.79 | 150432 |
| 2022-05-23 | 9.79 | $9.78 | 29138 |
| 2022-05-20 | 9.79 | $9.77 | 71518 |
| 2022-05-19 | 9.79 | $9.78 | 396601 |
| 2022-05-18 | 9.79 | $9.78 | 162768 |
| 2022-05-17 | 9.79 | $9.79 | 2408 |
| 2022-05-16 | 9.79 | $9.76 | 65 |
| 2022-05-13 | 9.79 | $9.76 | 32297 |
| 2022-05-12 | 9.80 | $9.79 | 532 |
| 2022-05-11 | 9.80 | $9.78 | 17585 |
| 2022-05-10 | 9.80 | $9.78 | 239786 |
| 2022-05-09 | 9.80 | $9.79 | 38792 |
| 2022-05-06 | 9.81 | $9.80 | 594 |
| 2022-05-05 | 9.81 | $9.81 | 29331 |
| 2022-05-04 | 9.81 | $9.81 | 7340 |
| 2022-05-03 | 9.81 | $9.82 | 12338 |
| 2022-05-02 | 9.80 | $9.81 | 519204 |
| 2022-04-29 | 9.80 | $9.81 | 17098 |
| 2022-04-28 | 9.80 | $9.82 | 100179 |
| 2022-04-27 | 9.80 | $9.82 | 23229 |
| 2022-04-26 | 9.80 | $9.81 | 11403 |
| 2022-04-25 | 9.80 | $9.82 | 25754 |
| 2022-04-22 | 9.80 | $9.80 | 101163 |
| 2022-04-21 | 9.79 | $9.81 | 36574 |
| 2022-04-20 | 9.79 | $9.82 | 433 |
| 2022-04-19 | 9.79 | $9.82 | 1140 |
| 2022-04-18 | 9.79 | $9.80 | 3084 |
| 2022-04-14 | 9.79 | $9.83 | 128 |
| 2022-04-13 | 9.78 | $9.81 | 21801 |
| 2022-04-12 | 9.78 | $9.80 | 69251 |
| 2022-04-11 | 9.78 | $9.80 | 22541 |
| 2022-04-08 | 9.77 | $9.79 | 5325 |
| 2022-04-07 | 9.77 | $9.79 | 119349 |
| 2022-04-06 | 9.77 | $9.77 | 38 |
| 2022-04-05 | 9.77 | $9.77 | 1905 |
| 2022-04-04 | 9.77 | $9.80 | 325 |
| 2022-04-01 | 9.77 | $9.80 | 239 |
| 2022-03-31 | 9.76 | $9.81 | 16422 |
| 2022-03-30 | 9.76 | $9.77 | 47 |
| 2022-03-29 | 9.76 | $9.77 | 2204 |
| 2022-03-28 | 9.76 | $9.79 | 300 |
| 2022-03-25 | 9.75 | $9.77 | 36898 |
| 2022-03-24 | 9.75 | $9.77 | 350 |
| 2022-03-23 | 9.75 | $9.77 | 1504 |
| 2022-03-22 | 9.75 | $9.77 | 27200 |
| 2022-03-21 | 9.74 | $9.76 | 5736 |
| 2022-03-18 | 9.74 | $9.77 | 1855 |
| 2022-03-17 | 9.74 | $9.75 | 46953 |
| 2022-03-16 | 9.74 | $9.76 | 7665 |
| 2022-03-15 | 9.74 | $9.75 | 204364 |
| 2022-03-14 | 9.74 | $9.75 | 200180 |
| 2022-03-11 | 9.74 | $9.77 | 32604 |
| 2022-03-10 | 9.73 | $9.75 | 365894 |
| 2022-03-09 | 9.73 | $9.74 | 6275 |
| 2022-03-08 | 9.73 | $9.75 | 505 |
| 2022-03-07 | 9.73 | $9.75 | 1234 |
| 2022-03-04 | 9.72 | $9.75 | 280722 |
| 2022-03-03 | 9.72 | $9.75 | 252155 |
| 2022-03-02 | 9.72 | $9.75 | 35686 |
| 2022-03-01 | 9.72 | $9.76 | 1.0M |
| 2022-02-28 | 9.71 | $9.73 | 77930 |
| 2022-02-25 | 9.71 | $9.71 | 4218 |
| 2022-02-24 | 9.71 | $9.73 | 2369 |
| 2022-02-23 | 9.71 | $9.71 | 12638 |
| 2022-02-22 | 9.71 | $9.73 | 4213 |
| 2022-02-18 | 9.71 | $9.71 | 15398 |
| 2022-02-17 | 9.71 | $9.70 | 2794 |
| 2022-02-16 | 9.71 | $9.70 | 10799 |
| 2022-02-15 | 9.71 | $9.71 | 5784 |
| 2022-02-14 | 9.71 | $9.69 | 3144 |
| 2022-02-11 | 9.71 | $9.71 | 6664 |
| 2022-02-10 | 9.71 | $9.71 | 20113 |
| 2022-02-09 | 9.71 | $9.73 | 590 |
| 2022-02-08 | 9.71 | $9.72 | 808 |
| 2022-02-07 | 9.70 | $9.72 | 4788 |
| 2022-02-04 | 9.70 | $9.70 | 2299 |
| 2022-02-03 | 9.70 | $9.72 | 80346 |
| 2022-02-02 | 9.70 | $9.73 | 10523 |
| 2022-02-01 | 9.70 | $9.72 | 14457 |
| 2022-01-31 | 9.69 | $9.67 | 1393 |
| 2022-01-28 | 9.70 | $9.68 | 696 |
| 2022-01-27 | 9.70 | $9.67 | 21483 |
| 2022-01-26 | 9.70 | $9.68 | 43312 |
| 2022-01-25 | 9.70 | $9.67 | 797080 |
| 2022-01-24 | 9.71 | $9.69 | 9132 |
| 2022-01-21 | 9.71 | $9.69 | 7961 |
| 2022-01-20 | 9.71 | $9.70 | 2294 |
| 2022-01-19 | 9.71 | $9.69 | 644 |
| 2022-01-18 | 9.72 | $9.69 | 1192 |
| 2022-01-14 | 9.72 | $9.71 | 34 |
| 2022-01-13 | 9.72 | $9.71 | 4 |
| 2022-01-12 | 9.72 | $9.71 | 273 |
| 2022-01-11 | 9.72 | $9.70 | 124 |
| 2022-01-10 | 9.72 | $9.70 | 8152 |
| 2022-01-07 | 9.73 | $9.71 | 419 |
| 2022-01-06 | 9.73 | $9.71 | 1.2M |
| 2022-01-05 | 9.73 | $9.73 | 4900 |
| 2022-01-04 | 9.73 | $9.69 | 15728 |
| 2022-01-03 | 9.74 | $9.72 | 39803 |
| 2021-12-31 | 9.74 | $9.68 | 34732 |
| 2021-12-30 | 9.74 | $9.72 | 17977 |
| 2021-12-29 | 9.75 | $9.74 | 21563 |
| 2021-12-28 | 9.75 | $9.75 | 11634 |
| 2021-12-27 | 9.75 | $9.74 | 575 |
| 2021-12-23 | 9.75 | $9.75 | 642 |
| 2021-12-22 | 9.75 | $9.75 | 14746 |
| 2021-12-21 | 9.75 | $9.73 | 7285 |
| 2021-12-20 | 9.75 | $9.74 | 1689 |
| 2021-12-17 | 9.75 | $9.82 | 542969 |
| 2021-12-16 | 9.74 | $9.73 | 347 |
| 2021-12-15 | 9.74 | $9.73 | 56 |
| 2021-12-14 | 9.74 | $9.73 | 10988 |
| 2021-12-13 | 9.75 | $9.73 | 934 |
| 2021-12-10 | 9.75 | $9.80 | 114724 |
| 2021-12-09 | 9.74 | $9.74 | 2615 |
| 2021-12-08 | 9.74 | $9.74 | 1241 |
| 2021-12-07 | 9.74 | $9.74 | 38123 |
| 2021-12-06 | 9.74 | $9.74 | 9102 |
| 2021-12-03 | 9.74 | $9.75 | 4680 |
| 2021-12-02 | 9.74 | $9.74 | 100193 |
| 2021-12-01 | 9.74 | $9.74 | 71777 |
| 2021-11-30 | 9.74 | $9.74 | 369997 |
| 2021-11-29 | 9.74 | $9.74 | 21547 |
| 2021-11-26 | 9.74 | $9.74 | 35118 |
| 2021-11-24 | 9.74 | $9.74 | 1715 |
| 2021-11-23 | 9.74 | $9.73 | 28173 |
| 2021-11-22 | 9.75 | $9.75 | 62593 |
| 2021-11-19 | 9.74 | $9.75 | 7570 |
| 2021-11-18 | 9.74 | $9.76 | 138145 |
| 2021-11-17 | 9.74 | $9.75 | 12990 |
| 2021-11-16 | 9.74 | $9.74 | 92063 |
| 2021-11-15 | 9.74 | $9.74 | 462 |
| 2021-11-12 | 9.74 | $9.74 | 2336 |
| 2021-11-11 | 9.74 | $9.76 | 211032 |
| 2021-11-10 | 9.74 | $9.74 | 1782 |
| 2021-11-09 | 9.74 | $9.76 | 18268 |
| 2021-11-08 | 9.74 | $9.75 | 1480 |
| 2021-11-05 | 9.74 | $9.76 | 35660 |
| 2021-11-04 | 9.74 | $9.76 | 131770 |
| 2021-11-03 | 9.73 | $9.77 | 130603 |
| 2021-11-02 | 9.73 | $9.75 | 17860 |
| 2021-11-01 | 9.73 | $9.74 | 4885 |
| 2021-10-29 | 9.73 | $9.74 | 8092 |
| 2021-10-28 | 9.72 | $9.74 | 1843 |
| 2021-10-27 | 9.72 | $9.74 | 663 |
| 2021-10-26 | 9.72 | $9.75 | 15197 |
| 2021-10-25 | 9.72 | $9.74 | 17962 |
| 2021-10-22 | 9.71 | $9.72 | 3910 |
| 2021-10-21 | 9.71 | $9.74 | 2191 |
| 2021-10-20 | 9.71 | $9.74 | 29945 |
| 2021-10-19 | 9.71 | $9.72 | 30 |
| 2021-10-18 | 9.71 | $9.72 | 106 |
| 2021-10-15 | 9.71 | $9.72 | 472 |
| 2021-10-14 | 9.71 | $9.73 | 20648 |
| 2021-10-13 | 9.71 | $9.72 | 4386 |
| 2021-10-12 | 9.70 | $9.71 | 427 |
| 2021-10-11 | 9.70 | $9.72 | 14102 |
| 2021-10-08 | 9.70 | $9.72 | 1371 |
| 2021-10-07 | 9.70 | $9.73 | 90 |
| 2021-10-06 | 9.70 | $9.73 | 76809 |
| 2021-10-05 | 9.69 | $9.71 | 7364 |
| 2021-10-04 | 9.69 | $9.72 | 225 |
| 2021-10-01 | 9.69 | $9.73 | 16472 |
| 2021-09-30 | 9.68 | $9.72 | 51615 |
| 2021-09-29 | 9.68 | $9.69 | 5398 |
| 2021-09-28 | 9.68 | $9.69 | 79343 |
| 2021-09-27 | 9.68 | $9.70 | 1779 |
| 2021-09-24 | 9.68 | $9.69 | 3998 |
| 2021-09-23 | 9.67 | $9.68 | 1456 |
| 2021-09-22 | 9.67 | $9.70 | 701 |
| 2021-09-21 | 9.67 | $9.67 | 168 |
| 2021-09-20 | 9.67 | $9.69 | 437 |
| 2021-09-17 | 9.67 | $9.69 | 465447 |
| 2021-09-16 | 9.67 | $9.69 | 1405 |
| 2021-09-15 | 9.66 | $9.68 | 9457 |
| 2021-09-14 | 9.66 | $9.68 | 555976 |
| 2021-09-13 | 9.66 | $9.67 | 39842 |
| 2021-09-10 | 9.66 | $9.67 | 8590 |
| 2021-09-09 | 9.66 | $9.68 | 476059 |
| 2021-09-08 | 9.65 | $9.67 | 22679 |
| 2021-09-07 | 9.65 | $9.66 | 1554 |
| 2021-09-03 | 9.65 | $9.67 | 52079 |
| 2021-09-02 | 9.65 | $9.67 | 8583 |
| 2021-09-01 | 9.65 | $9.64 | 6734 |
| 2021-08-31 | 9.65 | $9.68 | 102314 |
| 2021-08-30 | 9.65 | $9.64 | 314367 |
| 2021-08-27 | 9.65 | $9.65 | 6764 |
| 2021-08-26 | 9.65 | $9.63 | 2796 |
| 2021-08-25 | 9.65 | $9.63 | 12061 |
| 2021-08-24 | 9.65 | $9.63 | 51987 |
| 2021-08-23 | 9.65 | $9.63 | 80669 |
| 2021-08-20 | 9.66 | $9.63 | 9136 |
| 2021-08-19 | 9.66 | $9.64 | 2869 |
| 2021-08-18 | 9.66 | $9.66 | 4837 |
| 2021-08-17 | 9.66 | $9.66 | 73425 |
| 2021-08-16 | 9.66 | $9.66 | 55391 |
| 2021-08-13 | 9.66 | $9.66 | 52116 |
| 2021-08-12 | 9.66 | $9.67 | 260 |
| 2021-08-11 | 9.66 | $9.66 | 5319 |
| 2021-08-10 | 9.66 | $9.66 | 79404 |
| 2021-08-09 | 9.66 | $9.66 | 58042 |
| 2021-08-06 | 9.66 | $9.66 | 2689 |
| 2021-08-05 | 9.66 | $9.68 | 32146 |
| 2021-08-04 | 9.65 | $9.66 | 144985 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.23
2023-09-14
Close Price
$10.12
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.65
Average
9.98
Maximum
10.76
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-09-14 | 10.23 | $10.12 | — |
| 2023-09-13 | 10.26 | $10.12 | — |
| 2023-09-12 | 10.29 | $10.12 | 358 |
| 2023-09-11 | 10.33 | $10.00 | — |
| 2023-09-08 | 10.37 | $10.00 | — |
| 2023-09-07 | 10.42 | $10.00 | — |
| 2023-09-06 | 10.48 | $10.00 | — |
| 2023-09-05 | 10.54 | $10.00 | — |
| 2023-09-01 | 10.60 | $10.00 | 183 |
| 2023-08-31 | 10.66 | $9.63 | 113 |
| 2023-08-30 | 10.76 | $10.99 | — |
| 2023-08-29 | 10.74 | $10.99 | — |
| 2023-08-28 | 10.71 | $10.99 | 2104 |
| 2023-08-25 | 10.67 | $10.69 | — |
| 2023-08-24 | 10.67 | $10.69 | — |
| 2023-08-23 | 10.67 | $10.69 | — |
| 2023-08-22 | 10.66 | $10.69 | — |
| 2023-08-21 | 10.66 | $10.69 | 200 |
| 2023-08-18 | 10.65 | $10.69 | 245 |
| 2023-08-17 | 10.64 | $10.68 | — |
| 2023-08-16 | 10.64 | $10.68 | — |
| 2023-08-15 | 10.63 | $10.68 | — |
| 2023-08-14 | 10.63 | $10.68 | 4343 |
| 2023-08-11 | 10.62 | $10.65 | 3739 |
| 2023-08-10 | 10.61 | $10.64 | — |
| 2023-08-09 | 10.61 | $10.64 | 911 |
| 2023-08-08 | 10.61 | $10.65 | 5421 |
| 2023-08-07 | 10.60 | $10.69 | 348 |
| 2023-08-04 | 10.59 | $10.57 | 368 |
| 2023-08-03 | 10.59 | $10.60 | — |
| 2023-08-02 | 10.59 | $10.60 | — |
| 2023-08-01 | 10.59 | $10.60 | 3435 |
| 2023-07-31 | 10.58 | $10.59 | 13599 |
| 2023-07-28 | 10.58 | $10.59 | 2248 |
| 2023-07-27 | 10.58 | $10.59 | 3623 |
| 2023-07-26 | 10.58 | $10.60 | — |
| 2023-07-25 | 10.58 | $10.60 | — |
| 2023-07-24 | 10.57 | $10.60 | — |
| 2023-07-21 | 10.57 | $10.60 | — |
| 2023-07-20 | 10.56 | $10.60 | 605 |
| 2023-07-19 | 10.56 | $10.58 | 2309 |
| 2023-07-18 | 10.56 | $10.58 | 22036 |
| 2023-07-17 | 10.55 | $10.57 | 6469 |
| 2023-07-14 | 10.55 | $10.56 | 5156 |
| 2023-07-13 | 10.55 | $10.56 | — |
| 2023-07-12 | 10.54 | $10.56 | 8063 |
| 2023-07-11 | 10.54 | $10.56 | 9301 |
| 2023-07-10 | 10.54 | $10.55 | 491 |
| 2023-07-07 | 10.54 | $10.54 | 423 |
| 2023-07-06 | 10.53 | $10.55 | — |
| 2023-07-05 | 10.53 | $10.55 | 3333 |
| 2023-07-03 | 10.52 | $10.56 | 151 |
| 2023-06-30 | 10.52 | $10.55 | — |
| 2023-06-29 | 10.51 | $10.55 | 1687 |
| 2023-06-28 | 10.51 | $10.54 | 1790 |
| 2023-06-27 | 10.50 | $10.54 | 3095 |
| 2023-06-26 | 10.49 | $10.54 | 4199 |
| 2023-06-23 | 10.48 | $10.54 | 3521 |
| 2023-06-22 | 10.48 | $10.54 | 6026 |
| 2023-06-21 | 10.47 | $10.52 | 882 |
| 2023-06-20 | 10.46 | $10.51 | 3641 |
| 2023-06-16 | 10.45 | $10.50 | 5224 |
| 2023-06-15 | 10.44 | $10.50 | 70974 |
| 2023-06-14 | 10.44 | $10.50 | 10704 |
| 2023-06-13 | 10.43 | $10.49 | 2573 |
| 2023-06-12 | 10.42 | $10.46 | 34057 |
| 2023-06-09 | 10.41 | $10.48 | — |
| 2023-06-08 | 10.41 | $10.48 | 2485 |
| 2023-06-07 | 10.40 | $10.42 | 296 |
| 2023-06-06 | 10.39 | $10.42 | — |
| 2023-06-05 | 10.39 | $10.42 | 1267 |
| 2023-06-02 | 10.39 | $10.41 | 296 |
| 2023-06-01 | 10.38 | $10.39 | — |
| 2023-05-31 | 10.38 | $10.39 | — |
| 2023-05-30 | 10.38 | $10.39 | — |
| 2023-05-26 | 10.38 | $10.39 | — |
| 2023-05-25 | 10.38 | $10.39 | 3075 |
| 2023-05-24 | 10.37 | $10.39 | 4834 |
| 2023-05-23 | 10.37 | $10.39 | 6277 |
| 2023-05-22 | 10.37 | $10.39 | 25741 |
| 2023-05-19 | 10.37 | $10.37 | — |
| 2023-05-18 | 10.36 | $10.37 | 2022 |
| 2023-05-17 | 10.36 | $10.38 | 321 |
| 2023-05-16 | 10.36 | $10.38 | 589 |
| 2023-05-15 | 10.36 | $10.37 | 52177 |
| 2023-05-12 | 10.35 | $10.37 | 97314 |
| 2023-05-11 | 10.35 | $10.37 | 4115 |
| 2023-05-10 | 10.35 | $10.37 | 11313 |
| 2023-05-09 | 10.35 | $10.37 | 1861 |
| 2023-05-08 | 10.34 | $10.36 | 26275 |
| 2023-05-05 | 10.34 | $10.36 | 1801 |
| 2023-05-04 | 10.34 | $10.35 | 5368 |
| 2023-05-03 | 10.33 | $10.35 | 1562 |
| 2023-05-02 | 10.33 | $10.35 | 56586 |
| 2023-05-01 | 10.33 | $10.35 | 9853 |
| 2023-04-28 | 10.32 | $10.40 | 3491 |
| 2023-04-27 | 10.31 | $10.35 | 57927 |
| 2023-04-26 | 10.31 | $10.33 | 43661 |
| 2023-04-25 | 10.31 | $10.30 | — |
| 2023-04-24 | 10.30 | $10.30 | 2239 |
| 2023-04-21 | 10.30 | $10.34 | 5520 |
| 2023-04-20 | 10.30 | $10.33 | 36891 |
| 2023-04-19 | 10.29 | $10.32 | 23866 |
| 2023-04-18 | 10.29 | $10.34 | 5304 |
| 2023-04-17 | 10.28 | $10.34 | 30802 |
| 2023-04-14 | 10.27 | $10.30 | 2341 |
| 2023-04-13 | 10.27 | $10.29 | — |
| 2023-04-12 | 10.27 | $10.29 | 14548 |
| 2023-04-11 | 10.27 | $10.28 | 2930 |
| 2023-04-10 | 10.26 | $10.30 | 19775 |
| 2023-04-06 | 10.26 | $10.27 | 6040 |
| 2023-04-05 | 10.26 | $10.27 | 149750 |
| 2023-04-04 | 10.25 | $10.28 | 30666 |
| 2023-04-03 | 10.25 | $10.27 | 3458 |
| 2023-03-31 | 10.25 | $10.26 | 2428 |
| 2023-03-30 | 10.24 | $10.26 | 1062 |
| 2023-03-29 | 10.24 | $10.26 | 222233 |
| 2023-03-28 | 10.24 | $10.26 | 7954 |
| 2023-03-27 | 10.23 | $10.26 | 3265 |
| 2023-03-24 | 10.23 | $10.25 | 2351 |
| 2023-03-23 | 10.23 | $10.24 | 10287 |
| 2023-03-22 | 10.22 | $10.22 | 152 |
| 2023-03-21 | 10.22 | $10.25 | 214 |
| 2023-03-20 | 10.22 | $10.24 | 8965 |
| 2023-03-17 | 10.22 | $10.23 | 5777 |
| 2023-03-16 | 10.21 | $10.25 | 515 |
| 2023-03-15 | 10.21 | $10.24 | 6718 |
| 2023-03-14 | 10.20 | $10.25 | 20342 |
| 2023-03-13 | 10.20 | $10.22 | 5205 |
| 2023-03-10 | 10.19 | $10.21 | 66518 |
| 2023-03-09 | 10.19 | $10.20 | 103108 |
| 2023-03-08 | 10.19 | $10.20 | 2470 |
| 2023-03-07 | 10.18 | $10.21 | 14084 |
| 2023-03-06 | 10.18 | $10.20 | 34410 |
| 2023-03-03 | 10.18 | $10.20 | 1122 |
| 2023-03-02 | 10.17 | $10.20 | 10732 |
| 2023-03-01 | 10.17 | $10.19 | 201352 |
| 2023-02-28 | 10.17 | $10.19 | 26707 |
| 2023-02-27 | 10.16 | $10.19 | 3911 |
| 2023-02-24 | 10.16 | $10.19 | 2.1M |
| 2023-02-23 | 10.16 | $10.19 | 953799 |
| 2023-02-22 | 10.15 | $10.15 | 47850 |
| 2023-02-21 | 10.15 | $10.17 | 643782 |
| 2023-02-17 | 10.15 | $10.16 | 104389 |
| 2023-02-16 | 10.15 | $10.16 | 29047 |
| 2023-02-15 | 10.15 | $10.16 | 97104 |
| 2023-02-14 | 10.15 | $10.15 | 268585 |
| 2023-02-13 | 10.15 | $10.16 | 14447 |
| 2023-02-10 | 10.15 | $10.15 | 13060 |
| 2023-02-09 | 10.15 | $10.15 | 2197 |
| 2023-02-08 | 10.15 | $10.15 | 4508 |
| 2023-02-07 | 10.14 | $10.15 | 2056 |
| 2023-02-06 | 10.14 | $10.16 | 39232 |
| 2023-02-03 | 10.14 | $10.15 | 342501 |
| 2023-02-02 | 10.14 | $10.15 | 32174 |
| 2023-02-01 | 10.13 | $10.14 | 904476 |
| 2023-01-31 | 10.13 | $10.15 | 52502 |
| 2023-01-30 | 10.13 | $10.15 | 500587 |
| 2023-01-27 | 10.12 | $10.15 | 169483 |
| 2023-01-26 | 10.12 | $10.14 | 36249 |
| 2023-01-25 | 10.11 | $10.14 | 18278 |
| 2023-01-24 | 10.11 | $10.15 | 2.4M |
| 2023-01-23 | 10.10 | $10.14 | 145365 |
| 2023-01-20 | 10.09 | $10.14 | 90020 |
| 2023-01-19 | 10.09 | $10.13 | 356729 |
| 2023-01-18 | 10.08 | $10.13 | 538710 |
| 2023-01-17 | 10.07 | $10.14 | 155413 |
| 2023-01-13 | 10.06 | $10.13 | 126653 |
| 2023-01-12 | 10.06 | $10.09 | 28924 |
| 2023-01-11 | 10.05 | $10.08 | 131312 |
| 2023-01-10 | 10.05 | $10.08 | 20 |
| 2023-01-09 | 10.04 | $10.08 | 3296 |
| 2023-01-06 | 10.04 | $10.06 | 343148 |
| 2023-01-05 | 10.04 | $10.05 | 46704 |
| 2023-01-04 | 10.03 | $10.04 | 150508 |
| 2023-01-03 | 10.03 | $10.05 | 5451 |
| 2022-12-30 | 10.03 | $10.05 | 15004 |
| 2022-12-29 | 10.03 | $10.04 | 450496 |
| 2022-12-28 | 10.02 | $10.04 | 233 |
| 2022-12-27 | 10.02 | $10.05 | 1.7M |
| 2022-12-23 | 10.02 | $10.03 | 23830 |
| 2022-12-22 | 10.02 | $10.03 | 53191 |
| 2022-12-21 | 10.01 | $10.03 | 1183 |
| 2022-12-20 | 10.01 | $10.02 | 10899 |
| 2022-12-19 | 10.01 | $10.03 | 1720 |
| 2022-12-16 | 10.01 | $10.03 | 29378 |
| 2022-12-15 | 10.01 | $10.02 | 13108 |
| 2022-12-14 | 10.00 | $10.03 | 103097 |
| 2022-12-13 | 10.00 | $10.02 | 56680 |
| 2022-12-12 | 10.00 | $10.02 | 26961 |
| 2022-12-09 | 9.99 | $10.01 | 20972 |
| 2022-12-08 | 9.99 | $10.00 | 89573 |
| 2022-12-07 | 9.99 | $10.01 | 150005 |
| 2022-12-06 | 9.99 | $10.00 | 410709 |
| 2022-12-05 | 9.99 | $9.99 | 1165 |
| 2022-12-02 | 9.99 | $9.99 | 3288 |
| 2022-12-01 | 9.99 | $9.99 | 1037 |
| 2022-11-30 | 9.99 | $10.00 | 26042 |
| 2022-11-29 | 9.99 | $9.99 | 57739 |
| 2022-11-28 | 9.98 | $9.99 | 4954 |
| 2022-11-25 | 9.98 | $9.99 | 75822 |
| 2022-11-23 | 9.98 | $10.00 | 273581 |
| 2022-11-22 | 9.98 | $9.98 | 98050 |
| 2022-11-21 | 9.98 | $9.99 | 166110 |
| 2022-11-18 | 9.98 | $9.98 | 295 |
| 2022-11-17 | 9.98 | $9.99 | 403 |
| 2022-11-16 | 9.98 | $9.99 | 4322 |
| 2022-11-15 | 9.98 | $9.98 | 114208 |
| 2022-11-14 | 9.97 | $9.98 | 921 |
| 2022-11-11 | 9.97 | $9.98 | 32968 |
| 2022-11-10 | 9.97 | $9.98 | 739 |
| 2022-11-09 | 9.97 | $9.97 | 50506 |
| 2022-11-08 | 9.97 | $9.98 | 381237 |
| 2022-11-07 | 9.97 | $9.99 | 759679 |
| 2022-11-04 | 9.96 | $9.98 | 752876 |
| 2022-11-03 | 9.96 | $9.97 | 1918 |
| 2022-11-02 | 9.96 | $9.97 | 1159 |
| 2022-11-01 | 9.95 | $9.97 | 55841 |
| 2022-10-31 | 9.95 | $9.96 | 1669 |
| 2022-10-28 | 9.95 | $9.96 | 11133 |
| 2022-10-27 | 9.94 | $9.97 | 56021 |
| 2022-10-26 | 9.94 | $9.98 | 5771 |
| 2022-10-25 | 9.94 | $9.96 | 520 |
| 2022-10-24 | 9.93 | $9.96 | 54739 |
| 2022-10-21 | 9.93 | $9.97 | 613880 |
| 2022-10-20 | 9.92 | $9.96 | 125484 |
| 2022-10-19 | 9.92 | $9.96 | 79593 |
| 2022-10-18 | 9.91 | $9.94 | 790470 |
| 2022-10-17 | 9.91 | $9.92 | 5108 |
| 2022-10-14 | 9.91 | $9.91 | 535444 |
| 2022-10-13 | 9.91 | $9.91 | 6859 |
| 2022-10-12 | 9.90 | $9.92 | 107 |
| 2022-10-11 | 9.90 | $9.91 | 602 |
| 2022-10-10 | 9.90 | $9.91 | 825 |
| 2022-10-07 | 9.90 | $9.91 | 1220 |
| 2022-10-06 | 9.90 | $9.92 | 152088 |
| 2022-10-05 | 9.90 | $9.91 | 146 |
| 2022-10-04 | 9.89 | $9.91 | 919696 |
| 2022-10-03 | 9.89 | $9.90 | 60651 |
| 2022-09-30 | 9.89 | $9.90 | 111498 |
| 2022-09-29 | 9.89 | $9.90 | 1029 |
| 2022-09-28 | 9.89 | $9.91 | 478213 |
| 2022-09-27 | 9.88 | $9.89 | 364679 |
| 2022-09-26 | 9.88 | $9.88 | 4327 |
| 2022-09-23 | 9.88 | $9.90 | 5185 |
| 2022-09-22 | 9.88 | $9.89 | 158075 |
| 2022-09-21 | 9.88 | $9.89 | 8596 |
| 2022-09-20 | 9.88 | $9.89 | 13590 |
| 2022-09-19 | 9.87 | $9.89 | 2057 |
| 2022-09-16 | 9.87 | $9.88 | 542 |
| 2022-09-15 | 9.87 | $9.88 | 1078 |
| 2022-09-14 | 9.87 | $9.88 | 417154 |
| 2022-09-13 | 9.87 | $9.87 | 35487 |
| 2022-09-12 | 9.87 | $9.88 | 33064 |
| 2022-09-09 | 9.87 | $9.88 | 1602 |
| 2022-09-08 | 9.87 | $9.86 | 5492 |
| 2022-09-07 | 9.87 | $9.87 | 2506 |
| 2022-09-06 | 9.86 | $9.87 | 2963 |
| 2022-09-02 | 9.86 | $9.87 | 39 |
| 2022-09-01 | 9.86 | $9.87 | 23861 |
| 2022-08-31 | 9.86 | $9.87 | 549 |
| 2022-08-30 | 9.86 | $9.88 | 11486 |
| 2022-08-29 | 9.86 | $9.87 | 4.1M |
| 2022-08-26 | 9.86 | $9.86 | 2977 |
| 2022-08-25 | 9.86 | $9.86 | 3592 |
| 2022-08-24 | 9.85 | $9.86 | 1064 |
| 2022-08-23 | 9.85 | $9.85 | 39516 |
| 2022-08-22 | 9.85 | $9.85 | 489 |
| 2022-08-19 | 9.85 | $9.86 | 140 |
| 2022-08-18 | 9.85 | $9.86 | 17308 |
| 2022-08-17 | 9.85 | $9.86 | 11925 |
| 2022-08-16 | 9.85 | $9.86 | 92350 |
| 2022-08-15 | 9.85 | $9.86 | 703 |
| 2022-08-12 | 9.85 | $9.86 | 11808 |
| 2022-08-11 | 9.84 | $9.85 | 62441 |
| 2022-08-10 | 9.84 | $9.86 | 11588 |
| 2022-08-09 | 9.84 | $9.85 | 222 |
| 2022-08-08 | 9.84 | $9.85 | 194988 |
| 2022-08-05 | 9.83 | $9.86 | 389199 |
| 2022-08-04 | 9.83 | $9.85 | 497443 |
| 2022-08-03 | 9.83 | $9.85 | 171340 |
| 2022-08-02 | 9.82 | $9.83 | 31915 |
| 2022-08-01 | 9.82 | $9.84 | 300362 |
| 2022-07-29 | 9.82 | $9.84 | 2471 |
| 2022-07-28 | 9.82 | $9.85 | 964611 |
| 2022-07-27 | 9.81 | $9.82 | 450216 |
| 2022-07-26 | 9.81 | $9.82 | 43595 |
| 2022-07-25 | 9.81 | $9.83 | 1251 |
| 2022-07-22 | 9.81 | $9.83 | 51899 |
| 2022-07-21 | 9.81 | $9.84 | 119875 |
| 2022-07-20 | 9.80 | $9.82 | 2840 |
| 2022-07-19 | 9.80 | $9.80 | 53375 |
| 2022-07-18 | 9.80 | $9.81 | 15761 |
| 2022-07-15 | 9.80 | $9.81 | 1491 |
| 2022-07-14 | 9.80 | $9.81 | 13275 |
| 2022-07-13 | 9.80 | $9.80 | 2835 |
| 2022-07-12 | 9.80 | $9.80 | 8268 |
| 2022-07-11 | 9.80 | $9.80 | 16240 |
| 2022-07-08 | 9.80 | $9.81 | 6738 |
| 2022-07-07 | 9.79 | $9.80 | 51313 |
| 2022-07-06 | 9.79 | $9.80 | 48964 |
| 2022-07-05 | 9.79 | $9.79 | 84199 |
| 2022-07-01 | 9.79 | $9.82 | 499 |
| 2022-06-30 | 9.79 | $9.79 | 34953 |
| 2022-06-29 | 9.79 | $9.79 | 656544 |
| 2022-06-28 | 9.79 | $9.79 | 123 |
| 2022-06-27 | 9.79 | $9.79 | 51 |
| 2022-06-24 | 9.79 | $9.79 | 12537 |
| 2022-06-23 | 9.79 | $9.78 | 24389 |
| 2022-06-22 | 9.80 | $9.78 | 500583 |
| 2022-06-21 | 9.80 | $9.79 | 451927 |
| 2022-06-17 | 9.80 | $9.79 | 52384 |
| 2022-06-16 | 9.80 | $9.80 | 35225 |
| 2022-06-15 | 9.80 | $9.79 | 56621 |
| 2022-06-14 | 9.80 | $9.78 | 29100 |
| 2022-06-13 | 9.80 | $9.78 | 27330 |
| 2022-06-10 | 9.80 | $9.82 | 1065 |
| 2022-06-09 | 9.80 | $9.81 | 35437 |
| 2022-06-08 | 9.80 | $9.78 | 579 |
| 2022-06-07 | 9.80 | $9.83 | 9 |
| 2022-06-06 | 9.79 | $9.83 | 245147 |
| 2022-06-03 | 9.79 | $9.81 | 3121 |
| 2022-06-02 | 9.79 | $9.79 | 321905 |
| 2022-06-01 | 9.79 | $9.82 | 2547 |
| 2022-05-31 | 9.78 | $9.77 | 4030 |
| 2022-05-27 | 9.78 | $9.79 | 451635 |
| 2022-05-26 | 9.78 | $9.80 | 2 |
| 2022-05-25 | 9.78 | $9.80 | 3306 |
| 2022-05-24 | 9.78 | $9.79 | 150432 |
| 2022-05-23 | 9.78 | $9.78 | 29138 |
| 2022-05-20 | 9.79 | $9.77 | 71518 |
| 2022-05-19 | 9.79 | $9.78 | 396601 |
| 2022-05-18 | 9.79 | $9.78 | 162768 |
| 2022-05-17 | 9.79 | $9.79 | 2408 |
| 2022-05-16 | 9.79 | $9.76 | 65 |
| 2022-05-13 | 9.80 | $9.76 | 32297 |
| 2022-05-12 | 9.80 | $9.79 | 532 |
| 2022-05-11 | 9.80 | $9.78 | 17585 |
| 2022-05-10 | 9.81 | $9.78 | 239786 |
| 2022-05-09 | 9.81 | $9.79 | 38792 |
| 2022-05-06 | 9.81 | $9.80 | 594 |
| 2022-05-05 | 9.81 | $9.81 | 29331 |
| 2022-05-04 | 9.81 | $9.81 | 7340 |
| 2022-05-03 | 9.81 | $9.82 | 12338 |
| 2022-05-02 | 9.81 | $9.81 | 519204 |
| 2022-04-29 | 9.81 | $9.81 | 17098 |
| 2022-04-28 | 9.81 | $9.82 | 100179 |
| 2022-04-27 | 9.81 | $9.82 | 23229 |
| 2022-04-26 | 9.81 | $9.81 | 11403 |
| 2022-04-25 | 9.80 | $9.82 | 25754 |
| 2022-04-22 | 9.80 | $9.80 | 101163 |
| 2022-04-21 | 9.80 | $9.81 | 36574 |
| 2022-04-20 | 9.80 | $9.82 | 433 |
| 2022-04-19 | 9.80 | $9.82 | 1140 |
| 2022-04-18 | 9.79 | $9.80 | 3084 |
| 2022-04-14 | 9.79 | $9.83 | 128 |
| 2022-04-13 | 9.79 | $9.81 | 21801 |
| 2022-04-12 | 9.79 | $9.80 | 69251 |
| 2022-04-11 | 9.78 | $9.80 | 22541 |
| 2022-04-08 | 9.78 | $9.79 | 5325 |
| 2022-04-07 | 9.78 | $9.79 | 119349 |
| 2022-04-06 | 9.78 | $9.77 | 38 |
| 2022-04-05 | 9.78 | $9.77 | 1905 |
| 2022-04-04 | 9.78 | $9.80 | 325 |
| 2022-04-01 | 9.77 | $9.80 | 239 |
| 2022-03-31 | 9.77 | $9.81 | 16422 |
| 2022-03-30 | 9.76 | $9.77 | 47 |
| 2022-03-29 | 9.76 | $9.77 | 2204 |
| 2022-03-28 | 9.76 | $9.79 | 300 |
| 2022-03-25 | 9.76 | $9.77 | 36898 |
| 2022-03-24 | 9.76 | $9.77 | 350 |
| 2022-03-23 | 9.76 | $9.77 | 1504 |
| 2022-03-22 | 9.75 | $9.77 | 27200 |
| 2022-03-21 | 9.75 | $9.76 | 5736 |
| 2022-03-18 | 9.75 | $9.77 | 1855 |
| 2022-03-17 | 9.75 | $9.75 | 46953 |
| 2022-03-16 | 9.75 | $9.76 | 7665 |
| 2022-03-15 | 9.74 | $9.75 | 204364 |
| 2022-03-14 | 9.74 | $9.75 | 200180 |
| 2022-03-11 | 9.74 | $9.77 | 32604 |
| 2022-03-10 | 9.74 | $9.75 | 365894 |
| 2022-03-09 | 9.73 | $9.74 | 6275 |
| 2022-03-08 | 9.73 | $9.75 | 505 |
| 2022-03-07 | 9.73 | $9.75 | 1234 |
| 2022-03-04 | 9.73 | $9.75 | 280722 |
| 2022-03-03 | 9.72 | $9.75 | 252155 |
| 2022-03-02 | 9.72 | $9.75 | 35686 |
| 2022-03-01 | 9.72 | $9.76 | 1.0M |
| 2022-02-28 | 9.71 | $9.73 | 77930 |
| 2022-02-25 | 9.71 | $9.71 | 4218 |
| 2022-02-24 | 9.71 | $9.73 | 2369 |
| 2022-02-23 | 9.71 | $9.71 | 12638 |
| 2022-02-22 | 9.71 | $9.73 | 4213 |
| 2022-02-18 | 9.71 | $9.71 | 15398 |
| 2022-02-17 | 9.71 | $9.70 | 2794 |
| 2022-02-16 | 9.71 | $9.70 | 10799 |
| 2022-02-15 | 9.71 | $9.71 | 5784 |
| 2022-02-14 | 9.70 | $9.69 | 3144 |
| 2022-02-11 | 9.71 | $9.71 | 6664 |
| 2022-02-10 | 9.70 | $9.71 | 20113 |
| 2022-02-09 | 9.70 | $9.73 | 590 |
| 2022-02-08 | 9.70 | $9.72 | 808 |
| 2022-02-07 | 9.70 | $9.72 | 4788 |
| 2022-02-04 | 9.70 | $9.70 | 2299 |
| 2022-02-03 | 9.70 | $9.72 | 80346 |
| 2022-02-02 | 9.69 | $9.73 | 10523 |
| 2022-02-01 | 9.69 | $9.72 | 14457 |
| 2022-01-31 | 9.69 | $9.67 | 1393 |
| 2022-01-28 | 9.69 | $9.68 | 696 |
| 2022-01-27 | 9.69 | $9.67 | 21483 |
| 2022-01-26 | 9.70 | $9.68 | 43312 |
| 2022-01-25 | 9.70 | $9.67 | 797080 |
| 2022-01-24 | 9.70 | $9.69 | 9132 |
| 2022-01-21 | 9.70 | $9.69 | 7961 |
| 2022-01-20 | 9.71 | $9.70 | 2294 |
| 2022-01-19 | 9.71 | $9.69 | 644 |
| 2022-01-18 | 9.71 | $9.69 | 1192 |
| 2022-01-14 | 9.71 | $9.71 | 34 |
| 2022-01-13 | 9.72 | $9.71 | 4 |
| 2022-01-12 | 9.72 | $9.71 | 273 |
| 2022-01-11 | 9.72 | $9.70 | 124 |
| 2022-01-10 | 9.72 | $9.70 | 8152 |
| 2022-01-07 | 9.73 | $9.71 | 419 |
| 2022-01-06 | 9.73 | $9.71 | 1.2M |
| 2022-01-05 | 9.73 | $9.73 | 4900 |
| 2022-01-04 | 9.73 | $9.69 | 15728 |
| 2022-01-03 | 9.74 | $9.72 | 39803 |
| 2021-12-31 | 9.74 | $9.68 | 34732 |
| 2021-12-30 | 9.75 | $9.72 | 17977 |
| 2021-12-29 | 9.75 | $9.74 | 21563 |
| 2021-12-28 | 9.75 | $9.75 | 11634 |
| 2021-12-27 | 9.75 | $9.74 | 575 |
| 2021-12-23 | 9.75 | $9.75 | 642 |
| 2021-12-22 | 9.75 | $9.75 | 14746 |
| 2021-12-21 | 9.75 | $9.73 | 7285 |
| 2021-12-20 | 9.75 | $9.74 | 1689 |
| 2021-12-17 | 9.75 | $9.82 | 542969 |
| 2021-12-16 | 9.74 | $9.73 | 347 |
| 2021-12-15 | 9.74 | $9.73 | 56 |
| 2021-12-14 | 9.74 | $9.73 | 10988 |
| 2021-12-13 | 9.75 | $9.73 | 934 |
| 2021-12-10 | 9.75 | $9.80 | 114724 |
| 2021-12-09 | 9.74 | $9.74 | 2615 |
| 2021-12-08 | 9.74 | $9.74 | 1241 |
| 2021-12-07 | 9.74 | $9.74 | 38123 |
| 2021-12-06 | 9.74 | $9.74 | 9102 |
| 2021-12-03 | 9.74 | $9.75 | 4680 |
| 2021-12-02 | 9.74 | $9.74 | 100193 |
| 2021-12-01 | 9.74 | $9.74 | 71777 |
| 2021-11-30 | 9.75 | $9.74 | 369997 |
| 2021-11-29 | 9.75 | $9.74 | 21547 |
| 2021-11-26 | 9.75 | $9.74 | 35118 |
| 2021-11-24 | 9.75 | $9.74 | 1715 |
| 2021-11-23 | 9.75 | $9.73 | 28173 |
| 2021-11-22 | 9.75 | $9.75 | 62593 |
| 2021-11-19 | 9.75 | $9.75 | 7570 |
| 2021-11-18 | 9.75 | $9.76 | 138145 |
| 2021-11-17 | 9.75 | $9.75 | 12990 |
| 2021-11-16 | 9.75 | $9.74 | 92063 |
| 2021-11-15 | 9.75 | $9.74 | 462 |
| 2021-11-12 | 9.75 | $9.74 | 2336 |
| 2021-11-11 | 9.75 | $9.76 | 211032 |
| 2021-11-10 | 9.75 | $9.74 | 1782 |
| 2021-11-09 | 9.75 | $9.76 | 18268 |
| 2021-11-08 | 9.74 | $9.75 | 1480 |
| 2021-11-05 | 9.74 | $9.76 | 35660 |
| 2021-11-04 | 9.74 | $9.76 | 131770 |
| 2021-11-03 | 9.74 | $9.77 | 130603 |
| 2021-11-02 | 9.73 | $9.75 | 17860 |
| 2021-11-01 | 9.73 | $9.74 | 4885 |
| 2021-10-29 | 9.73 | $9.74 | 8092 |
| 2021-10-28 | 9.73 | $9.74 | 1843 |
| 2021-10-27 | 9.73 | $9.74 | 663 |
| 2021-10-26 | 9.73 | $9.75 | 15197 |
| 2021-10-25 | 9.72 | $9.74 | 17962 |
| 2021-10-22 | 9.72 | $9.72 | 3910 |
| 2021-10-21 | 9.72 | $9.74 | 2191 |
| 2021-10-20 | 9.72 | $9.74 | 29945 |
| 2021-10-19 | 9.72 | $9.72 | 30 |
| 2021-10-18 | 9.72 | $9.72 | 106 |
| 2021-10-15 | 9.72 | $9.72 | 472 |
| 2021-10-14 | 9.71 | $9.73 | 20648 |
| 2021-10-13 | 9.71 | $9.72 | 4386 |
| 2021-10-12 | 9.71 | $9.71 | 427 |
| 2021-10-11 | 9.71 | $9.72 | 14102 |
| 2021-10-08 | 9.71 | $9.72 | 1371 |
| 2021-10-07 | 9.71 | $9.73 | 90 |
| 2021-10-06 | 9.70 | $9.73 | 76809 |
| 2021-10-05 | 9.70 | $9.71 | 7364 |
| 2021-10-04 | 9.70 | $9.72 | 225 |
| 2021-10-01 | 9.69 | $9.73 | 16472 |
| 2021-09-30 | 9.69 | $9.72 | 51615 |
| 2021-09-29 | 9.69 | $9.69 | 5398 |
| 2021-09-28 | 9.68 | $9.69 | 79343 |
| 2021-09-27 | 9.68 | $9.70 | 1779 |
| 2021-09-24 | 9.68 | $9.69 | 3998 |
| 2021-09-23 | 9.68 | $9.68 | 1456 |
| 2021-09-22 | 9.68 | $9.70 | 701 |
| 2021-09-21 | 9.67 | $9.67 | 168 |
| 2021-09-20 | 9.67 | $9.69 | 437 |
| 2021-09-17 | 9.67 | $9.69 | 465447 |
| 2021-09-16 | 9.67 | $9.69 | 1405 |
| 2021-09-15 | 9.66 | $9.68 | 9457 |
| 2021-09-14 | 9.66 | $9.68 | 555976 |
| 2021-09-13 | 9.66 | $9.67 | 39842 |
| 2021-09-10 | 9.66 | $9.67 | 8590 |
| 2021-09-09 | 9.66 | $9.68 | 476059 |
| 2021-09-08 | 9.65 | $9.67 | 22679 |
| 2021-09-07 | 9.65 | $9.66 | 1554 |
| 2021-09-03 | 9.65 | $9.67 | 52079 |
| 2021-09-02 | 9.65 | $9.67 | 8583 |
| 2021-09-01 | 9.65 | $9.64 | 6734 |
| 2021-08-31 | 9.65 | $9.68 | 102314 |
| 2021-08-30 | 9.65 | $9.64 | 314367 |
| 2021-08-27 | 9.65 | $9.65 | 6764 |
| 2021-08-26 | 9.65 | $9.63 | 2796 |
| 2021-08-25 | 9.65 | $9.63 | 12061 |
| 2021-08-24 | 9.65 | $9.63 | 51987 |
| 2021-08-23 | 9.66 | $9.63 | 80669 |
| 2021-08-20 | 9.66 | $9.63 | 9136 |
| 2021-08-19 | 9.66 | $9.64 | 2869 |
| 2021-08-18 | 9.66 | $9.66 | 4837 |
| 2021-08-17 | 9.66 | $9.66 | 73425 |
| 2021-08-16 | 9.66 | $9.66 | 55391 |
| 2021-08-13 | 9.66 | $9.66 | 52116 |
| 2021-08-12 | 9.66 | $9.67 | 260 |
| 2021-08-11 | 9.66 | $9.66 | 5319 |
| 2021-08-10 | 9.66 | $9.66 | 79404 |
| 2021-08-09 | 9.66 | $9.66 | 58042 |
| 2021-08-06 | 9.66 | $9.66 | 2689 |
| 2021-08-05 | 9.66 | $9.68 | 32146 |
| 2021-08-04 | 9.66 | $9.66 | 144985 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.09
2023-09-14
Close Price
$10.12
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.64
Average
9.99
Maximum
10.85
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-09-14 | 10.09 | $10.12 | — |
| 2023-09-13 | 10.11 | $10.12 | — |
| 2023-09-12 | 10.13 | $10.12 | 358 |
| 2023-09-11 | 10.15 | $10.00 | — |
| 2023-09-08 | 10.20 | $10.00 | — |
| 2023-09-07 | 10.26 | $10.00 | — |
| 2023-09-06 | 10.33 | $10.00 | — |
| 2023-09-05 | 10.42 | $10.00 | — |
| 2023-09-01 | 10.52 | $10.00 | 183 |
| 2023-08-31 | 10.63 | $9.63 | 113 |
| 2023-08-30 | 10.85 | $10.99 | — |
| 2023-08-29 | 10.80 | $10.99 | — |
| 2023-08-28 | 10.76 | $10.99 | 2104 |
| 2023-08-25 | 10.70 | $10.69 | — |
| 2023-08-24 | 10.70 | $10.69 | — |
| 2023-08-23 | 10.70 | $10.69 | — |
| 2023-08-22 | 10.69 | $10.69 | — |
| 2023-08-21 | 10.69 | $10.69 | 200 |
| 2023-08-18 | 10.68 | $10.69 | 245 |
| 2023-08-17 | 10.68 | $10.68 | — |
| 2023-08-16 | 10.67 | $10.68 | — |
| 2023-08-15 | 10.66 | $10.68 | — |
| 2023-08-14 | 10.66 | $10.68 | 4343 |
| 2023-08-11 | 10.65 | $10.65 | 3739 |
| 2023-08-10 | 10.64 | $10.64 | — |
| 2023-08-09 | 10.64 | $10.64 | 911 |
| 2023-08-08 | 10.63 | $10.65 | 5421 |
| 2023-08-07 | 10.62 | $10.69 | 348 |
| 2023-08-04 | 10.61 | $10.57 | 368 |
| 2023-08-03 | 10.61 | $10.60 | — |
| 2023-08-02 | 10.61 | $10.60 | — |
| 2023-08-01 | 10.61 | $10.60 | 3435 |
| 2023-07-31 | 10.61 | $10.59 | 13599 |
| 2023-07-28 | 10.61 | $10.59 | 2248 |
| 2023-07-27 | 10.61 | $10.59 | 3623 |
| 2023-07-26 | 10.61 | $10.60 | — |
| 2023-07-25 | 10.60 | $10.60 | — |
| 2023-07-24 | 10.60 | $10.60 | — |
| 2023-07-21 | 10.60 | $10.60 | — |
| 2023-07-20 | 10.59 | $10.60 | 605 |
| 2023-07-19 | 10.59 | $10.58 | 2309 |
| 2023-07-18 | 10.58 | $10.58 | 22036 |
| 2023-07-17 | 10.58 | $10.57 | 6469 |
| 2023-07-14 | 10.57 | $10.56 | 5156 |
| 2023-07-13 | 10.57 | $10.56 | — |
| 2023-07-12 | 10.57 | $10.56 | 8063 |
| 2023-07-11 | 10.57 | $10.56 | 9301 |
| 2023-07-10 | 10.57 | $10.55 | 491 |
| 2023-07-07 | 10.56 | $10.54 | 423 |
| 2023-07-06 | 10.56 | $10.55 | — |
| 2023-07-05 | 10.56 | $10.55 | 3333 |
| 2023-07-03 | 10.56 | $10.56 | 151 |
| 2023-06-30 | 10.55 | $10.55 | — |
| 2023-06-29 | 10.55 | $10.55 | 1687 |
| 2023-06-28 | 10.54 | $10.54 | 1790 |
| 2023-06-27 | 10.54 | $10.54 | 3095 |
| 2023-06-26 | 10.53 | $10.54 | 4199 |
| 2023-06-23 | 10.52 | $10.54 | 3521 |
| 2023-06-22 | 10.51 | $10.54 | 6026 |
| 2023-06-21 | 10.50 | $10.52 | 882 |
| 2023-06-20 | 10.49 | $10.51 | 3641 |
| 2023-06-16 | 10.49 | $10.50 | 5224 |
| 2023-06-15 | 10.48 | $10.50 | 70974 |
| 2023-06-14 | 10.47 | $10.50 | 10704 |
| 2023-06-13 | 10.46 | $10.49 | 2573 |
| 2023-06-12 | 10.45 | $10.46 | 34057 |
| 2023-06-09 | 10.44 | $10.48 | — |
| 2023-06-08 | 10.43 | $10.48 | 2485 |
| 2023-06-07 | 10.42 | $10.42 | 296 |
| 2023-06-06 | 10.41 | $10.42 | — |
| 2023-06-05 | 10.41 | $10.42 | 1267 |
| 2023-06-02 | 10.40 | $10.41 | 296 |
| 2023-06-01 | 10.40 | $10.39 | — |
| 2023-05-31 | 10.40 | $10.39 | — |
| 2023-05-30 | 10.40 | $10.39 | — |
| 2023-05-26 | 10.40 | $10.39 | — |
| 2023-05-25 | 10.39 | $10.39 | 3075 |
| 2023-05-24 | 10.39 | $10.39 | 4834 |
| 2023-05-23 | 10.39 | $10.39 | 6277 |
| 2023-05-22 | 10.39 | $10.39 | 25741 |
| 2023-05-19 | 10.38 | $10.37 | — |
| 2023-05-18 | 10.38 | $10.37 | 2022 |
| 2023-05-17 | 10.38 | $10.38 | 321 |
| 2023-05-16 | 10.38 | $10.38 | 589 |
| 2023-05-15 | 10.38 | $10.37 | 52177 |
| 2023-05-12 | 10.38 | $10.37 | 97314 |
| 2023-05-11 | 10.37 | $10.37 | 4115 |
| 2023-05-10 | 10.37 | $10.37 | 11313 |
| 2023-05-09 | 10.37 | $10.37 | 1861 |
| 2023-05-08 | 10.37 | $10.36 | 26275 |
| 2023-05-05 | 10.36 | $10.36 | 1801 |
| 2023-05-04 | 10.36 | $10.35 | 5368 |
| 2023-05-03 | 10.36 | $10.35 | 1562 |
| 2023-05-02 | 10.36 | $10.35 | 56586 |
| 2023-05-01 | 10.35 | $10.35 | 9853 |
| 2023-04-28 | 10.35 | $10.40 | 3491 |
| 2023-04-27 | 10.34 | $10.35 | 57927 |
| 2023-04-26 | 10.33 | $10.33 | 43661 |
| 2023-04-25 | 10.33 | $10.30 | — |
| 2023-04-24 | 10.33 | $10.30 | 2239 |
| 2023-04-21 | 10.33 | $10.34 | 5520 |
| 2023-04-20 | 10.32 | $10.33 | 36891 |
| 2023-04-19 | 10.32 | $10.32 | 23866 |
| 2023-04-18 | 10.32 | $10.34 | 5304 |
| 2023-04-17 | 10.31 | $10.34 | 30802 |
| 2023-04-14 | 10.30 | $10.30 | 2341 |
| 2023-04-13 | 10.29 | $10.29 | — |
| 2023-04-12 | 10.29 | $10.29 | 14548 |
| 2023-04-11 | 10.29 | $10.28 | 2930 |
| 2023-04-10 | 10.28 | $10.30 | 19775 |
| 2023-04-06 | 10.28 | $10.27 | 6040 |
| 2023-04-05 | 10.28 | $10.27 | 149750 |
| 2023-04-04 | 10.27 | $10.28 | 30666 |
| 2023-04-03 | 10.27 | $10.27 | 3458 |
| 2023-03-31 | 10.26 | $10.26 | 2428 |
| 2023-03-30 | 10.26 | $10.26 | 1062 |
| 2023-03-29 | 10.26 | $10.26 | 222233 |
| 2023-03-28 | 10.26 | $10.26 | 7954 |
| 2023-03-27 | 10.25 | $10.26 | 3265 |
| 2023-03-24 | 10.25 | $10.25 | 2351 |
| 2023-03-23 | 10.24 | $10.24 | 10287 |
| 2023-03-22 | 10.24 | $10.22 | 152 |
| 2023-03-21 | 10.25 | $10.25 | 214 |
| 2023-03-20 | 10.24 | $10.24 | 8965 |
| 2023-03-17 | 10.24 | $10.23 | 5777 |
| 2023-03-16 | 10.24 | $10.25 | 515 |
| 2023-03-15 | 10.23 | $10.24 | 6718 |
| 2023-03-14 | 10.22 | $10.25 | 20342 |
| 2023-03-13 | 10.21 | $10.22 | 5205 |
| 2023-03-10 | 10.21 | $10.21 | 66518 |
| 2023-03-09 | 10.21 | $10.20 | 103108 |
| 2023-03-08 | 10.21 | $10.20 | 2470 |
| 2023-03-07 | 10.20 | $10.21 | 14084 |
| 2023-03-06 | 10.20 | $10.20 | 34410 |
| 2023-03-03 | 10.20 | $10.20 | 1122 |
| 2023-03-02 | 10.19 | $10.20 | 10732 |
| 2023-03-01 | 10.19 | $10.19 | 201352 |
| 2023-02-28 | 10.19 | $10.19 | 26707 |
| 2023-02-27 | 10.18 | $10.19 | 3911 |
| 2023-02-24 | 10.18 | $10.19 | 2.1M |
| 2023-02-23 | 10.17 | $10.19 | 953799 |
| 2023-02-22 | 10.17 | $10.15 | 47850 |
| 2023-02-21 | 10.17 | $10.17 | 643782 |
| 2023-02-17 | 10.17 | $10.16 | 104389 |
| 2023-02-16 | 10.17 | $10.16 | 29047 |
| 2023-02-15 | 10.17 | $10.16 | 97104 |
| 2023-02-14 | 10.17 | $10.15 | 268585 |
| 2023-02-13 | 10.17 | $10.16 | 14447 |
| 2023-02-10 | 10.16 | $10.15 | 13060 |
| 2023-02-09 | 10.16 | $10.15 | 2197 |
| 2023-02-08 | 10.16 | $10.15 | 4508 |
| 2023-02-07 | 10.16 | $10.15 | 2056 |
| 2023-02-06 | 10.16 | $10.16 | 39232 |
| 2023-02-03 | 10.16 | $10.15 | 342501 |
| 2023-02-02 | 10.16 | $10.15 | 32174 |
| 2023-02-01 | 10.16 | $10.14 | 904476 |
| 2023-01-31 | 10.16 | $10.15 | 52502 |
| 2023-01-30 | 10.15 | $10.15 | 500587 |
| 2023-01-27 | 10.15 | $10.15 | 169483 |
| 2023-01-26 | 10.15 | $10.14 | 36249 |
| 2023-01-25 | 10.14 | $10.14 | 18278 |
| 2023-01-24 | 10.14 | $10.15 | 2.4M |
| 2023-01-23 | 10.13 | $10.14 | 145365 |
| 2023-01-20 | 10.12 | $10.14 | 90020 |
| 2023-01-19 | 10.12 | $10.13 | 356729 |
| 2023-01-18 | 10.11 | $10.13 | 538710 |
| 2023-01-17 | 10.10 | $10.14 | 155413 |
| 2023-01-13 | 10.09 | $10.13 | 126653 |
| 2023-01-12 | 10.07 | $10.09 | 28924 |
| 2023-01-11 | 10.07 | $10.08 | 131312 |
| 2023-01-10 | 10.06 | $10.08 | 20 |
| 2023-01-09 | 10.06 | $10.08 | 3296 |
| 2023-01-06 | 10.05 | $10.06 | 343148 |
| 2023-01-05 | 10.05 | $10.05 | 46704 |
| 2023-01-04 | 10.05 | $10.04 | 150508 |
| 2023-01-03 | 10.05 | $10.05 | 5451 |
| 2022-12-30 | 10.04 | $10.05 | 15004 |
| 2022-12-29 | 10.04 | $10.04 | 450496 |
| 2022-12-28 | 10.04 | $10.04 | 233 |
| 2022-12-27 | 10.03 | $10.05 | 1.7M |
| 2022-12-23 | 10.03 | $10.03 | 23830 |
| 2022-12-22 | 10.03 | $10.03 | 53191 |
| 2022-12-21 | 10.03 | $10.03 | 1183 |
| 2022-12-20 | 10.03 | $10.02 | 10899 |
| 2022-12-19 | 10.02 | $10.03 | 1720 |
| 2022-12-16 | 10.02 | $10.03 | 29378 |
| 2022-12-15 | 10.02 | $10.02 | 13108 |
| 2022-12-14 | 10.02 | $10.03 | 103097 |
| 2022-12-13 | 10.01 | $10.02 | 56680 |
| 2022-12-12 | 10.01 | $10.02 | 26961 |
| 2022-12-09 | 10.01 | $10.01 | 20972 |
| 2022-12-08 | 10.00 | $10.00 | 89573 |
| 2022-12-07 | 10.00 | $10.01 | 150005 |
| 2022-12-06 | 10.00 | $10.00 | 410709 |
| 2022-12-05 | 10.00 | $9.99 | 1165 |
| 2022-12-02 | 10.00 | $9.99 | 3288 |
| 2022-12-01 | 10.00 | $9.99 | 1037 |
| 2022-11-30 | 10.00 | $10.00 | 26042 |
| 2022-11-29 | 10.00 | $9.99 | 57739 |
| 2022-11-28 | 10.00 | $9.99 | 4954 |
| 2022-11-25 | 10.00 | $9.99 | 75822 |
| 2022-11-23 | 9.99 | $10.00 | 273581 |
| 2022-11-22 | 9.99 | $9.98 | 98050 |
| 2022-11-21 | 9.99 | $9.99 | 166110 |
| 2022-11-18 | 9.99 | $9.98 | 295 |
| 2022-11-17 | 9.99 | $9.99 | 403 |
| 2022-11-16 | 9.99 | $9.99 | 4322 |
| 2022-11-15 | 9.99 | $9.98 | 114208 |
| 2022-11-14 | 9.99 | $9.98 | 921 |
| 2022-11-11 | 9.99 | $9.98 | 32968 |
| 2022-11-10 | 9.99 | $9.98 | 739 |
| 2022-11-09 | 9.98 | $9.97 | 50506 |
| 2022-11-08 | 9.98 | $9.98 | 381237 |
| 2022-11-07 | 9.98 | $9.99 | 759679 |
| 2022-11-04 | 9.98 | $9.98 | 752876 |
| 2022-11-03 | 9.97 | $9.97 | 1918 |
| 2022-11-02 | 9.97 | $9.97 | 1159 |
| 2022-11-01 | 9.97 | $9.97 | 55841 |
| 2022-10-31 | 9.97 | $9.96 | 1669 |
| 2022-10-28 | 9.97 | $9.96 | 11133 |
| 2022-10-27 | 9.97 | $9.97 | 56021 |
| 2022-10-26 | 9.96 | $9.98 | 5771 |
| 2022-10-25 | 9.95 | $9.96 | 520 |
| 2022-10-24 | 9.95 | $9.96 | 54739 |
| 2022-10-21 | 9.95 | $9.97 | 613880 |
| 2022-10-20 | 9.94 | $9.96 | 125484 |
| 2022-10-19 | 9.93 | $9.96 | 79593 |
| 2022-10-18 | 9.92 | $9.94 | 790470 |
| 2022-10-17 | 9.92 | $9.92 | 5108 |
| 2022-10-14 | 9.92 | $9.91 | 535444 |
| 2022-10-13 | 9.92 | $9.91 | 6859 |
| 2022-10-12 | 9.92 | $9.92 | 107 |
| 2022-10-11 | 9.91 | $9.91 | 602 |
| 2022-10-10 | 9.91 | $9.91 | 825 |
| 2022-10-07 | 9.91 | $9.91 | 1220 |
| 2022-10-06 | 9.91 | $9.92 | 152088 |
| 2022-10-05 | 9.91 | $9.91 | 146 |
| 2022-10-04 | 9.90 | $9.91 | 919696 |
| 2022-10-03 | 9.90 | $9.90 | 60651 |
| 2022-09-30 | 9.90 | $9.90 | 111498 |
| 2022-09-29 | 9.90 | $9.90 | 1029 |
| 2022-09-28 | 9.89 | $9.91 | 478213 |
| 2022-09-27 | 9.89 | $9.89 | 364679 |
| 2022-09-26 | 9.89 | $9.88 | 4327 |
| 2022-09-23 | 9.89 | $9.90 | 5185 |
| 2022-09-22 | 9.89 | $9.89 | 158075 |
| 2022-09-21 | 9.89 | $9.89 | 8596 |
| 2022-09-20 | 9.89 | $9.89 | 13590 |
| 2022-09-19 | 9.88 | $9.89 | 2057 |
| 2022-09-16 | 9.88 | $9.88 | 542 |
| 2022-09-15 | 9.88 | $9.88 | 1078 |
| 2022-09-14 | 9.88 | $9.88 | 417154 |
| 2022-09-13 | 9.88 | $9.87 | 35487 |
| 2022-09-12 | 9.88 | $9.88 | 33064 |
| 2022-09-09 | 9.88 | $9.88 | 1602 |
| 2022-09-08 | 9.87 | $9.86 | 5492 |
| 2022-09-07 | 9.87 | $9.87 | 2506 |
| 2022-09-06 | 9.87 | $9.87 | 2963 |
| 2022-09-02 | 9.87 | $9.87 | 39 |
| 2022-09-01 | 9.87 | $9.87 | 23861 |
| 2022-08-31 | 9.87 | $9.87 | 549 |
| 2022-08-30 | 9.87 | $9.88 | 11486 |
| 2022-08-29 | 9.87 | $9.87 | 4.1M |
| 2022-08-26 | 9.86 | $9.86 | 2977 |
| 2022-08-25 | 9.86 | $9.86 | 3592 |
| 2022-08-24 | 9.86 | $9.86 | 1064 |
| 2022-08-23 | 9.86 | $9.85 | 39516 |
| 2022-08-22 | 9.86 | $9.85 | 489 |
| 2022-08-19 | 9.86 | $9.86 | 140 |
| 2022-08-18 | 9.86 | $9.86 | 17308 |
| 2022-08-17 | 9.86 | $9.86 | 11925 |
| 2022-08-16 | 9.86 | $9.86 | 92350 |
| 2022-08-15 | 9.86 | $9.86 | 703 |
| 2022-08-12 | 9.86 | $9.86 | 11808 |
| 2022-08-11 | 9.85 | $9.85 | 62441 |
| 2022-08-10 | 9.85 | $9.86 | 11588 |
| 2022-08-09 | 9.85 | $9.85 | 222 |
| 2022-08-08 | 9.85 | $9.85 | 194988 |
| 2022-08-05 | 9.85 | $9.86 | 389199 |
| 2022-08-04 | 9.84 | $9.85 | 497443 |
| 2022-08-03 | 9.84 | $9.85 | 171340 |
| 2022-08-02 | 9.83 | $9.83 | 31915 |
| 2022-08-01 | 9.83 | $9.84 | 300362 |
| 2022-07-29 | 9.83 | $9.84 | 2471 |
| 2022-07-28 | 9.83 | $9.85 | 964611 |
| 2022-07-27 | 9.82 | $9.82 | 450216 |
| 2022-07-26 | 9.82 | $9.82 | 43595 |
| 2022-07-25 | 9.82 | $9.83 | 1251 |
| 2022-07-22 | 9.82 | $9.83 | 51899 |
| 2022-07-21 | 9.81 | $9.84 | 119875 |
| 2022-07-20 | 9.81 | $9.82 | 2840 |
| 2022-07-19 | 9.80 | $9.80 | 53375 |
| 2022-07-18 | 9.80 | $9.81 | 15761 |
| 2022-07-15 | 9.80 | $9.81 | 1491 |
| 2022-07-14 | 9.80 | $9.81 | 13275 |
| 2022-07-13 | 9.80 | $9.80 | 2835 |
| 2022-07-12 | 9.80 | $9.80 | 8268 |
| 2022-07-11 | 9.80 | $9.80 | 16240 |
| 2022-07-08 | 9.80 | $9.81 | 6738 |
| 2022-07-07 | 9.80 | $9.80 | 51313 |
| 2022-07-06 | 9.79 | $9.80 | 48964 |
| 2022-07-05 | 9.79 | $9.79 | 84199 |
| 2022-07-01 | 9.79 | $9.82 | 499 |
| 2022-06-30 | 9.79 | $9.79 | 34953 |
| 2022-06-29 | 9.79 | $9.79 | 656544 |
| 2022-06-28 | 9.79 | $9.79 | 123 |
| 2022-06-27 | 9.79 | $9.79 | 51 |
| 2022-06-24 | 9.79 | $9.79 | 12537 |
| 2022-06-23 | 9.79 | $9.78 | 24389 |
| 2022-06-22 | 9.79 | $9.78 | 500583 |
| 2022-06-21 | 9.80 | $9.79 | 451927 |
| 2022-06-17 | 9.80 | $9.79 | 52384 |
| 2022-06-16 | 9.80 | $9.80 | 35225 |
| 2022-06-15 | 9.80 | $9.79 | 56621 |
| 2022-06-14 | 9.80 | $9.78 | 29100 |
| 2022-06-13 | 9.80 | $9.78 | 27330 |
| 2022-06-10 | 9.81 | $9.82 | 1065 |
| 2022-06-09 | 9.80 | $9.81 | 35437 |
| 2022-06-08 | 9.80 | $9.78 | 579 |
| 2022-06-07 | 9.80 | $9.83 | 9 |
| 2022-06-06 | 9.80 | $9.83 | 245147 |
| 2022-06-03 | 9.79 | $9.81 | 3121 |
| 2022-06-02 | 9.79 | $9.79 | 321905 |
| 2022-06-01 | 9.79 | $9.82 | 2547 |
| 2022-05-31 | 9.78 | $9.77 | 4030 |
| 2022-05-27 | 9.79 | $9.79 | 451635 |
| 2022-05-26 | 9.78 | $9.80 | 2 |
| 2022-05-25 | 9.78 | $9.80 | 3306 |
| 2022-05-24 | 9.78 | $9.79 | 150432 |
| 2022-05-23 | 9.78 | $9.78 | 29138 |
| 2022-05-20 | 9.78 | $9.77 | 71518 |
| 2022-05-19 | 9.78 | $9.78 | 396601 |
| 2022-05-18 | 9.79 | $9.78 | 162768 |
| 2022-05-17 | 9.79 | $9.79 | 2408 |
| 2022-05-16 | 9.79 | $9.76 | 65 |
| 2022-05-13 | 9.79 | $9.76 | 32297 |
| 2022-05-12 | 9.80 | $9.79 | 532 |
| 2022-05-11 | 9.80 | $9.78 | 17585 |
| 2022-05-10 | 9.81 | $9.78 | 239786 |
| 2022-05-09 | 9.81 | $9.79 | 38792 |
| 2022-05-06 | 9.82 | $9.80 | 594 |
| 2022-05-05 | 9.82 | $9.81 | 29331 |
| 2022-05-04 | 9.82 | $9.81 | 7340 |
| 2022-05-03 | 9.82 | $9.82 | 12338 |
| 2022-05-02 | 9.82 | $9.81 | 519204 |
| 2022-04-29 | 9.82 | $9.81 | 17098 |
| 2022-04-28 | 9.82 | $9.82 | 100179 |
| 2022-04-27 | 9.82 | $9.82 | 23229 |
| 2022-04-26 | 9.82 | $9.81 | 11403 |
| 2022-04-25 | 9.82 | $9.82 | 25754 |
| 2022-04-22 | 9.82 | $9.80 | 101163 |
| 2022-04-21 | 9.82 | $9.81 | 36574 |
| 2022-04-20 | 9.82 | $9.82 | 433 |
| 2022-04-19 | 9.81 | $9.82 | 1140 |
| 2022-04-18 | 9.81 | $9.80 | 3084 |
| 2022-04-14 | 9.81 | $9.83 | 128 |
| 2022-04-13 | 9.80 | $9.81 | 21801 |
| 2022-04-12 | 9.80 | $9.80 | 69251 |
| 2022-04-11 | 9.79 | $9.80 | 22541 |
| 2022-04-08 | 9.79 | $9.79 | 5325 |
| 2022-04-07 | 9.79 | $9.79 | 119349 |
| 2022-04-06 | 9.79 | $9.77 | 38 |
| 2022-04-05 | 9.79 | $9.77 | 1905 |
| 2022-04-04 | 9.79 | $9.80 | 325 |
| 2022-04-01 | 9.79 | $9.80 | 239 |
| 2022-03-31 | 9.78 | $9.81 | 16422 |
| 2022-03-30 | 9.78 | $9.77 | 47 |
| 2022-03-29 | 9.77 | $9.77 | 2204 |
| 2022-03-28 | 9.77 | $9.79 | 300 |
| 2022-03-25 | 9.77 | $9.77 | 36898 |
| 2022-03-24 | 9.77 | $9.77 | 350 |
| 2022-03-23 | 9.76 | $9.77 | 1504 |
| 2022-03-22 | 9.76 | $9.77 | 27200 |
| 2022-03-21 | 9.76 | $9.76 | 5736 |
| 2022-03-18 | 9.76 | $9.77 | 1855 |
| 2022-03-17 | 9.76 | $9.75 | 46953 |
| 2022-03-16 | 9.76 | $9.76 | 7665 |
| 2022-03-15 | 9.75 | $9.75 | 204364 |
| 2022-03-14 | 9.75 | $9.75 | 200180 |
| 2022-03-11 | 9.75 | $9.77 | 32604 |
| 2022-03-10 | 9.75 | $9.75 | 365894 |
| 2022-03-09 | 9.74 | $9.74 | 6275 |
| 2022-03-08 | 9.74 | $9.75 | 505 |
| 2022-03-07 | 9.74 | $9.75 | 1234 |
| 2022-03-04 | 9.74 | $9.75 | 280722 |
| 2022-03-03 | 9.73 | $9.75 | 252155 |
| 2022-03-02 | 9.73 | $9.75 | 35686 |
| 2022-03-01 | 9.72 | $9.76 | 1.0M |
| 2022-02-28 | 9.71 | $9.73 | 77930 |
| 2022-02-25 | 9.71 | $9.71 | 4218 |
| 2022-02-24 | 9.71 | $9.73 | 2369 |
| 2022-02-23 | 9.71 | $9.71 | 12638 |
| 2022-02-22 | 9.71 | $9.73 | 4213 |
| 2022-02-18 | 9.70 | $9.71 | 15398 |
| 2022-02-17 | 9.70 | $9.70 | 2794 |
| 2022-02-16 | 9.70 | $9.70 | 10799 |
| 2022-02-15 | 9.70 | $9.71 | 5784 |
| 2022-02-14 | 9.70 | $9.69 | 3144 |
| 2022-02-11 | 9.71 | $9.71 | 6664 |
| 2022-02-10 | 9.71 | $9.71 | 20113 |
| 2022-02-09 | 9.71 | $9.73 | 590 |
| 2022-02-08 | 9.70 | $9.72 | 808 |
| 2022-02-07 | 9.70 | $9.72 | 4788 |
| 2022-02-04 | 9.69 | $9.70 | 2299 |
| 2022-02-03 | 9.69 | $9.72 | 80346 |
| 2022-02-02 | 9.69 | $9.73 | 10523 |
| 2022-02-01 | 9.68 | $9.72 | 14457 |
| 2022-01-31 | 9.67 | $9.67 | 1393 |
| 2022-01-28 | 9.68 | $9.68 | 696 |
| 2022-01-27 | 9.68 | $9.67 | 21483 |
| 2022-01-26 | 9.68 | $9.68 | 43312 |
| 2022-01-25 | 9.69 | $9.67 | 797080 |
| 2022-01-24 | 9.69 | $9.69 | 9132 |
| 2022-01-21 | 9.70 | $9.69 | 7961 |
| 2022-01-20 | 9.70 | $9.70 | 2294 |
| 2022-01-19 | 9.70 | $9.69 | 644 |
| 2022-01-18 | 9.70 | $9.69 | 1192 |
| 2022-01-14 | 9.71 | $9.71 | 34 |
| 2022-01-13 | 9.71 | $9.71 | 4 |
| 2022-01-12 | 9.71 | $9.71 | 273 |
| 2022-01-11 | 9.71 | $9.70 | 124 |
| 2022-01-10 | 9.71 | $9.70 | 8152 |
| 2022-01-07 | 9.72 | $9.71 | 419 |
| 2022-01-06 | 9.72 | $9.71 | 1.2M |
| 2022-01-05 | 9.72 | $9.73 | 4900 |
| 2022-01-04 | 9.72 | $9.69 | 15728 |
| 2022-01-03 | 9.73 | $9.72 | 39803 |
| 2021-12-31 | 9.73 | $9.68 | 34732 |
| 2021-12-30 | 9.74 | $9.72 | 17977 |
| 2021-12-29 | 9.75 | $9.74 | 21563 |
| 2021-12-28 | 9.75 | $9.75 | 11634 |
| 2021-12-27 | 9.75 | $9.74 | 575 |
| 2021-12-23 | 9.75 | $9.75 | 642 |
| 2021-12-22 | 9.75 | $9.75 | 14746 |
| 2021-12-21 | 9.75 | $9.73 | 7285 |
| 2021-12-20 | 9.75 | $9.74 | 1689 |
| 2021-12-17 | 9.76 | $9.82 | 542969 |
| 2021-12-16 | 9.74 | $9.73 | 347 |
| 2021-12-15 | 9.75 | $9.73 | 56 |
| 2021-12-14 | 9.75 | $9.73 | 10988 |
| 2021-12-13 | 9.75 | $9.73 | 934 |
| 2021-12-10 | 9.75 | $9.80 | 114724 |
| 2021-12-09 | 9.74 | $9.74 | 2615 |
| 2021-12-08 | 9.74 | $9.74 | 1241 |
| 2021-12-07 | 9.75 | $9.74 | 38123 |
| 2021-12-06 | 9.75 | $9.74 | 9102 |
| 2021-12-03 | 9.75 | $9.75 | 4680 |
| 2021-12-02 | 9.75 | $9.74 | 100193 |
| 2021-12-01 | 9.75 | $9.74 | 71777 |
| 2021-11-30 | 9.75 | $9.74 | 369997 |
| 2021-11-29 | 9.75 | $9.74 | 21547 |
| 2021-11-26 | 9.75 | $9.74 | 35118 |
| 2021-11-24 | 9.75 | $9.74 | 1715 |
| 2021-11-23 | 9.75 | $9.73 | 28173 |
| 2021-11-22 | 9.76 | $9.75 | 62593 |
| 2021-11-19 | 9.76 | $9.75 | 7570 |
| 2021-11-18 | 9.76 | $9.76 | 138145 |
| 2021-11-17 | 9.75 | $9.75 | 12990 |
| 2021-11-16 | 9.75 | $9.74 | 92063 |
| 2021-11-15 | 9.76 | $9.74 | 462 |
| 2021-11-12 | 9.76 | $9.74 | 2336 |
| 2021-11-11 | 9.76 | $9.76 | 211032 |
| 2021-11-10 | 9.76 | $9.74 | 1782 |
| 2021-11-09 | 9.76 | $9.76 | 18268 |
| 2021-11-08 | 9.76 | $9.75 | 1480 |
| 2021-11-05 | 9.76 | $9.76 | 35660 |
| 2021-11-04 | 9.75 | $9.76 | 131770 |
| 2021-11-03 | 9.75 | $9.77 | 130603 |
| 2021-11-02 | 9.75 | $9.75 | 17860 |
| 2021-11-01 | 9.74 | $9.74 | 4885 |
| 2021-10-29 | 9.74 | $9.74 | 8092 |
| 2021-10-28 | 9.74 | $9.74 | 1843 |
| 2021-10-27 | 9.74 | $9.74 | 663 |
| 2021-10-26 | 9.74 | $9.75 | 15197 |
| 2021-10-25 | 9.73 | $9.74 | 17962 |
| 2021-10-22 | 9.73 | $9.72 | 3910 |
| 2021-10-21 | 9.73 | $9.74 | 2191 |
| 2021-10-20 | 9.73 | $9.74 | 29945 |
| 2021-10-19 | 9.72 | $9.72 | 30 |
| 2021-10-18 | 9.73 | $9.72 | 106 |
| 2021-10-15 | 9.73 | $9.72 | 472 |
| 2021-10-14 | 9.73 | $9.73 | 20648 |
| 2021-10-13 | 9.72 | $9.72 | 4386 |
| 2021-10-12 | 9.72 | $9.71 | 427 |
| 2021-10-11 | 9.72 | $9.72 | 14102 |
| 2021-10-08 | 9.72 | $9.72 | 1371 |
| 2021-10-07 | 9.72 | $9.73 | 90 |
| 2021-10-06 | 9.72 | $9.73 | 76809 |
| 2021-10-05 | 9.71 | $9.71 | 7364 |
| 2021-10-04 | 9.71 | $9.72 | 225 |
| 2021-10-01 | 9.71 | $9.73 | 16472 |
| 2021-09-30 | 9.70 | $9.72 | 51615 |
| 2021-09-29 | 9.69 | $9.69 | 5398 |
| 2021-09-28 | 9.69 | $9.69 | 79343 |
| 2021-09-27 | 9.69 | $9.70 | 1779 |
| 2021-09-24 | 9.69 | $9.69 | 3998 |
| 2021-09-23 | 9.69 | $9.68 | 1456 |
| 2021-09-22 | 9.69 | $9.70 | 701 |
| 2021-09-21 | 9.68 | $9.67 | 168 |
| 2021-09-20 | 9.68 | $9.69 | 437 |
| 2021-09-17 | 9.68 | $9.69 | 465447 |
| 2021-09-16 | 9.68 | $9.69 | 1405 |
| 2021-09-15 | 9.67 | $9.68 | 9457 |
| 2021-09-14 | 9.67 | $9.68 | 555976 |
| 2021-09-13 | 9.67 | $9.67 | 39842 |
| 2021-09-10 | 9.66 | $9.67 | 8590 |
| 2021-09-09 | 9.66 | $9.68 | 476059 |
| 2021-09-08 | 9.66 | $9.67 | 22679 |
| 2021-09-07 | 9.65 | $9.66 | 1554 |
| 2021-09-03 | 9.65 | $9.67 | 52079 |
| 2021-09-02 | 9.65 | $9.67 | 8583 |
| 2021-09-01 | 9.65 | $9.64 | 6734 |
| 2021-08-31 | 9.65 | $9.68 | 102314 |
| 2021-08-30 | 9.64 | $9.64 | 314367 |
| 2021-08-27 | 9.64 | $9.65 | 6764 |
| 2021-08-26 | 9.64 | $9.63 | 2796 |
| 2021-08-25 | 9.64 | $9.63 | 12061 |
| 2021-08-24 | 9.65 | $9.63 | 51987 |
| 2021-08-23 | 9.65 | $9.63 | 80669 |
| 2021-08-20 | 9.66 | $9.63 | 9136 |
| 2021-08-19 | 9.66 | $9.64 | 2869 |
| 2021-08-18 | 9.67 | $9.66 | 4837 |
| 2021-08-17 | 9.67 | $9.66 | 73425 |
| 2021-08-16 | 9.67 | $9.66 | 55391 |
| 2021-08-13 | 9.67 | $9.66 | 52116 |
| 2021-08-12 | 9.67 | $9.67 | 260 |
| 2021-08-11 | 9.67 | $9.66 | 5319 |
| 2021-08-10 | 9.67 | $9.66 | 79404 |
| 2021-08-09 | 9.67 | $9.66 | 58042 |
| 2021-08-06 | 9.67 | $9.66 | 2689 |
| 2021-08-05 | 9.67 | $9.68 | 32146 |
| 2021-08-04 | 9.67 | $9.66 | 144985 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.98
2023-09-14
Close Price
$10.12
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.63
Average
9.99
Maximum
10.89
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-09-14 | 9.98 | $10.12 | — |
| 2023-09-13 | 9.98 | $10.12 | — |
| 2023-09-12 | 9.98 | $10.12 | 358 |
| 2023-09-11 | 9.99 | $10.00 | — |
| 2023-09-08 | 10.04 | $10.00 | — |
| 2023-09-07 | 10.10 | $10.00 | — |
| 2023-09-06 | 10.19 | $10.00 | — |
| 2023-09-05 | 10.29 | $10.00 | — |
| 2023-09-01 | 10.42 | $10.00 | 183 |
| 2023-08-31 | 10.58 | $9.63 | 113 |
| 2023-08-30 | 10.89 | $10.99 | — |
| 2023-08-29 | 10.84 | $10.99 | — |
| 2023-08-28 | 10.78 | $10.99 | 2104 |
| 2023-08-25 | 10.70 | $10.69 | — |
| 2023-08-24 | 10.70 | $10.69 | — |
| 2023-08-23 | 10.70 | $10.69 | — |
| 2023-08-22 | 10.70 | $10.69 | — |
| 2023-08-21 | 10.69 | $10.69 | 200 |
| 2023-08-18 | 10.69 | $10.69 | 245 |
| 2023-08-17 | 10.68 | $10.68 | — |
| 2023-08-16 | 10.67 | $10.68 | — |
| 2023-08-15 | 10.67 | $10.68 | — |
| 2023-08-14 | 10.66 | $10.68 | 4343 |
| 2023-08-11 | 10.65 | $10.65 | 3739 |
| 2023-08-10 | 10.64 | $10.64 | — |
| 2023-08-09 | 10.64 | $10.64 | 911 |
| 2023-08-08 | 10.63 | $10.65 | 5421 |
| 2023-08-07 | 10.62 | $10.69 | 348 |
| 2023-08-04 | 10.60 | $10.57 | 368 |
| 2023-08-03 | 10.60 | $10.60 | — |
| 2023-08-02 | 10.60 | $10.60 | — |
| 2023-08-01 | 10.60 | $10.60 | 3435 |
| 2023-07-31 | 10.60 | $10.59 | 13599 |
| 2023-07-28 | 10.60 | $10.59 | 2248 |
| 2023-07-27 | 10.60 | $10.59 | 3623 |
| 2023-07-26 | 10.60 | $10.60 | — |
| 2023-07-25 | 10.60 | $10.60 | — |
| 2023-07-24 | 10.60 | $10.60 | — |
| 2023-07-21 | 10.59 | $10.60 | — |
| 2023-07-20 | 10.59 | $10.60 | 605 |
| 2023-07-19 | 10.58 | $10.58 | 2309 |
| 2023-07-18 | 10.58 | $10.58 | 22036 |
| 2023-07-17 | 10.57 | $10.57 | 6469 |
| 2023-07-14 | 10.57 | $10.56 | 5156 |
| 2023-07-13 | 10.57 | $10.56 | — |
| 2023-07-12 | 10.57 | $10.56 | 8063 |
| 2023-07-11 | 10.57 | $10.56 | 9301 |
| 2023-07-10 | 10.57 | $10.55 | 491 |
| 2023-07-07 | 10.57 | $10.54 | 423 |
| 2023-07-06 | 10.57 | $10.55 | — |
| 2023-07-05 | 10.57 | $10.55 | 3333 |
| 2023-07-03 | 10.57 | $10.56 | 151 |
| 2023-06-30 | 10.56 | $10.55 | — |
| 2023-06-29 | 10.56 | $10.55 | 1687 |
| 2023-06-28 | 10.55 | $10.54 | 1790 |
| 2023-06-27 | 10.55 | $10.54 | 3095 |
| 2023-06-26 | 10.54 | $10.54 | 4199 |
| 2023-06-23 | 10.54 | $10.54 | 3521 |
| 2023-06-22 | 10.53 | $10.54 | 6026 |
| 2023-06-21 | 10.52 | $10.52 | 882 |
| 2023-06-20 | 10.51 | $10.51 | 3641 |
| 2023-06-16 | 10.50 | $10.50 | 5224 |
| 2023-06-15 | 10.49 | $10.50 | 70974 |
| 2023-06-14 | 10.48 | $10.50 | 10704 |
| 2023-06-13 | 10.47 | $10.49 | 2573 |
| 2023-06-12 | 10.46 | $10.46 | 34057 |
| 2023-06-09 | 10.45 | $10.48 | — |
| 2023-06-08 | 10.43 | $10.48 | 2485 |
| 2023-06-07 | 10.42 | $10.42 | 296 |
| 2023-06-06 | 10.41 | $10.42 | — |
| 2023-06-05 | 10.41 | $10.42 | 1267 |
| 2023-06-02 | 10.40 | $10.41 | 296 |
| 2023-06-01 | 10.39 | $10.39 | — |
| 2023-05-31 | 10.39 | $10.39 | — |
| 2023-05-30 | 10.39 | $10.39 | — |
| 2023-05-26 | 10.39 | $10.39 | — |
| 2023-05-25 | 10.39 | $10.39 | 3075 |
| 2023-05-24 | 10.39 | $10.39 | 4834 |
| 2023-05-23 | 10.38 | $10.39 | 6277 |
| 2023-05-22 | 10.38 | $10.39 | 25741 |
| 2023-05-19 | 10.38 | $10.37 | — |
| 2023-05-18 | 10.38 | $10.37 | 2022 |
| 2023-05-17 | 10.38 | $10.38 | 321 |
| 2023-05-16 | 10.38 | $10.38 | 589 |
| 2023-05-15 | 10.38 | $10.37 | 52177 |
| 2023-05-12 | 10.37 | $10.37 | 97314 |
| 2023-05-11 | 10.37 | $10.37 | 4115 |
| 2023-05-10 | 10.37 | $10.37 | 11313 |
| 2023-05-09 | 10.37 | $10.37 | 1861 |
| 2023-05-08 | 10.37 | $10.36 | 26275 |
| 2023-05-05 | 10.36 | $10.36 | 1801 |
| 2023-05-04 | 10.36 | $10.35 | 5368 |
| 2023-05-03 | 10.36 | $10.35 | 1562 |
| 2023-05-02 | 10.36 | $10.35 | 56586 |
| 2023-05-01 | 10.36 | $10.35 | 9853 |
| 2023-04-28 | 10.36 | $10.40 | 3491 |
| 2023-04-27 | 10.34 | $10.35 | 57927 |
| 2023-04-26 | 10.33 | $10.33 | 43661 |
| 2023-04-25 | 10.33 | $10.30 | — |
| 2023-04-24 | 10.33 | $10.30 | 2239 |
| 2023-04-21 | 10.34 | $10.34 | 5520 |
| 2023-04-20 | 10.33 | $10.33 | 36891 |
| 2023-04-19 | 10.32 | $10.32 | 23866 |
| 2023-04-18 | 10.32 | $10.34 | 5304 |
| 2023-04-17 | 10.31 | $10.34 | 30802 |
| 2023-04-14 | 10.30 | $10.30 | 2341 |
| 2023-04-13 | 10.29 | $10.29 | — |
| 2023-04-12 | 10.29 | $10.29 | 14548 |
| 2023-04-11 | 10.29 | $10.28 | 2930 |
| 2023-04-10 | 10.28 | $10.30 | 19775 |
| 2023-04-06 | 10.28 | $10.27 | 6040 |
| 2023-04-05 | 10.28 | $10.27 | 149750 |
| 2023-04-04 | 10.27 | $10.28 | 30666 |
| 2023-04-03 | 10.27 | $10.27 | 3458 |
| 2023-03-31 | 10.26 | $10.26 | 2428 |
| 2023-03-30 | 10.26 | $10.26 | 1062 |
| 2023-03-29 | 10.26 | $10.26 | 222233 |
| 2023-03-28 | 10.26 | $10.26 | 7954 |
| 2023-03-27 | 10.25 | $10.26 | 3265 |
| 2023-03-24 | 10.25 | $10.25 | 2351 |
| 2023-03-23 | 10.24 | $10.24 | 10287 |
| 2023-03-22 | 10.24 | $10.22 | 152 |
| 2023-03-21 | 10.25 | $10.25 | 214 |
| 2023-03-20 | 10.24 | $10.24 | 8965 |
| 2023-03-17 | 10.24 | $10.23 | 5777 |
| 2023-03-16 | 10.24 | $10.25 | 515 |
| 2023-03-15 | 10.23 | $10.24 | 6718 |
| 2023-03-14 | 10.23 | $10.25 | 20342 |
| 2023-03-13 | 10.21 | $10.22 | 5205 |
| 2023-03-10 | 10.21 | $10.21 | 66518 |
| 2023-03-09 | 10.21 | $10.20 | 103108 |
| 2023-03-08 | 10.21 | $10.20 | 2470 |
| 2023-03-07 | 10.20 | $10.21 | 14084 |
| 2023-03-06 | 10.20 | $10.20 | 34410 |
| 2023-03-03 | 10.20 | $10.20 | 1122 |
| 2023-03-02 | 10.19 | $10.20 | 10732 |
| 2023-03-01 | 10.19 | $10.19 | 201352 |
| 2023-02-28 | 10.18 | $10.19 | 26707 |
| 2023-02-27 | 10.18 | $10.19 | 3911 |
| 2023-02-24 | 10.17 | $10.19 | 2.1M |
| 2023-02-23 | 10.17 | $10.19 | 953799 |
| 2023-02-22 | 10.16 | $10.15 | 47850 |
| 2023-02-21 | 10.16 | $10.17 | 643782 |
| 2023-02-17 | 10.16 | $10.16 | 104389 |
| 2023-02-16 | 10.16 | $10.16 | 29047 |
| 2023-02-15 | 10.16 | $10.16 | 97104 |
| 2023-02-14 | 10.16 | $10.15 | 268585 |
| 2023-02-13 | 10.16 | $10.16 | 14447 |
| 2023-02-10 | 10.16 | $10.15 | 13060 |
| 2023-02-09 | 10.16 | $10.15 | 2197 |
| 2023-02-08 | 10.16 | $10.15 | 4508 |
| 2023-02-07 | 10.16 | $10.15 | 2056 |
| 2023-02-06 | 10.16 | $10.16 | 39232 |
| 2023-02-03 | 10.16 | $10.15 | 342501 |
| 2023-02-02 | 10.16 | $10.15 | 32174 |
| 2023-02-01 | 10.16 | $10.14 | 904476 |
| 2023-01-31 | 10.16 | $10.15 | 52502 |
| 2023-01-30 | 10.16 | $10.15 | 500587 |
| 2023-01-27 | 10.16 | $10.15 | 169483 |
| 2023-01-26 | 10.16 | $10.14 | 36249 |
| 2023-01-25 | 10.15 | $10.14 | 18278 |
| 2023-01-24 | 10.15 | $10.15 | 2.4M |
| 2023-01-23 | 10.14 | $10.14 | 145365 |
| 2023-01-20 | 10.14 | $10.14 | 90020 |
| 2023-01-19 | 10.13 | $10.13 | 356729 |
| 2023-01-18 | 10.12 | $10.13 | 538710 |
| 2023-01-17 | 10.11 | $10.14 | 155413 |
| 2023-01-13 | 10.10 | $10.13 | 126653 |
| 2023-01-12 | 10.08 | $10.09 | 28924 |
| 2023-01-11 | 10.07 | $10.08 | 131312 |
| 2023-01-10 | 10.07 | $10.08 | 20 |
| 2023-01-09 | 10.06 | $10.08 | 3296 |
| 2023-01-06 | 10.05 | $10.06 | 343148 |
| 2023-01-05 | 10.05 | $10.05 | 46704 |
| 2023-01-04 | 10.05 | $10.04 | 150508 |
| 2023-01-03 | 10.05 | $10.05 | 5451 |
| 2022-12-30 | 10.05 | $10.05 | 15004 |
| 2022-12-29 | 10.04 | $10.04 | 450496 |
| 2022-12-28 | 10.04 | $10.04 | 233 |
| 2022-12-27 | 10.04 | $10.05 | 1.7M |
| 2022-12-23 | 10.03 | $10.03 | 23830 |
| 2022-12-22 | 10.03 | $10.03 | 53191 |
| 2022-12-21 | 10.03 | $10.03 | 1183 |
| 2022-12-20 | 10.03 | $10.02 | 10899 |
| 2022-12-19 | 10.03 | $10.03 | 1720 |
| 2022-12-16 | 10.02 | $10.03 | 29378 |
| 2022-12-15 | 10.02 | $10.02 | 13108 |
| 2022-12-14 | 10.02 | $10.03 | 103097 |
| 2022-12-13 | 10.01 | $10.02 | 56680 |
| 2022-12-12 | 10.01 | $10.02 | 26961 |
| 2022-12-09 | 10.00 | $10.01 | 20972 |
| 2022-12-08 | 10.00 | $10.00 | 89573 |
| 2022-12-07 | 10.00 | $10.01 | 150005 |
| 2022-12-06 | 10.00 | $10.00 | 410709 |
| 2022-12-05 | 9.99 | $9.99 | 1165 |
| 2022-12-02 | 9.99 | $9.99 | 3288 |
| 2022-12-01 | 9.99 | $9.99 | 1037 |
| 2022-11-30 | 9.99 | $10.00 | 26042 |
| 2022-11-29 | 9.99 | $9.99 | 57739 |
| 2022-11-28 | 9.99 | $9.99 | 4954 |
| 2022-11-25 | 9.99 | $9.99 | 75822 |
| 2022-11-23 | 9.99 | $10.00 | 273581 |
| 2022-11-22 | 9.99 | $9.98 | 98050 |
| 2022-11-21 | 9.99 | $9.99 | 166110 |
| 2022-11-18 | 9.99 | $9.98 | 295 |
| 2022-11-17 | 9.99 | $9.99 | 403 |
| 2022-11-16 | 9.99 | $9.99 | 4322 |
| 2022-11-15 | 9.99 | $9.98 | 114208 |
| 2022-11-14 | 9.99 | $9.98 | 921 |
| 2022-11-11 | 9.99 | $9.98 | 32968 |
| 2022-11-10 | 9.99 | $9.98 | 739 |
| 2022-11-09 | 9.99 | $9.97 | 50506 |
| 2022-11-08 | 9.99 | $9.98 | 381237 |
| 2022-11-07 | 9.99 | $9.99 | 759679 |
| 2022-11-04 | 9.98 | $9.98 | 752876 |
| 2022-11-03 | 9.98 | $9.97 | 1918 |
| 2022-11-02 | 9.98 | $9.97 | 1159 |
| 2022-11-01 | 9.98 | $9.97 | 55841 |
| 2022-10-31 | 9.97 | $9.96 | 1669 |
| 2022-10-28 | 9.97 | $9.96 | 11133 |
| 2022-10-27 | 9.97 | $9.97 | 56021 |
| 2022-10-26 | 9.97 | $9.98 | 5771 |
| 2022-10-25 | 9.96 | $9.96 | 520 |
| 2022-10-24 | 9.96 | $9.96 | 54739 |
| 2022-10-21 | 9.95 | $9.97 | 613880 |
| 2022-10-20 | 9.94 | $9.96 | 125484 |
| 2022-10-19 | 9.94 | $9.96 | 79593 |
| 2022-10-18 | 9.93 | $9.94 | 790470 |
| 2022-10-17 | 9.92 | $9.92 | 5108 |
| 2022-10-14 | 9.92 | $9.91 | 535444 |
| 2022-10-13 | 9.92 | $9.91 | 6859 |
| 2022-10-12 | 9.92 | $9.92 | 107 |
| 2022-10-11 | 9.91 | $9.91 | 602 |
| 2022-10-10 | 9.91 | $9.91 | 825 |
| 2022-10-07 | 9.91 | $9.91 | 1220 |
| 2022-10-06 | 9.91 | $9.92 | 152088 |
| 2022-10-05 | 9.91 | $9.91 | 146 |
| 2022-10-04 | 9.90 | $9.91 | 919696 |
| 2022-10-03 | 9.90 | $9.90 | 60651 |
| 2022-09-30 | 9.90 | $9.90 | 111498 |
| 2022-09-29 | 9.90 | $9.90 | 1029 |
| 2022-09-28 | 9.90 | $9.91 | 478213 |
| 2022-09-27 | 9.89 | $9.89 | 364679 |
| 2022-09-26 | 9.89 | $9.88 | 4327 |
| 2022-09-23 | 9.89 | $9.90 | 5185 |
| 2022-09-22 | 9.89 | $9.89 | 158075 |
| 2022-09-21 | 9.89 | $9.89 | 8596 |
| 2022-09-20 | 9.89 | $9.89 | 13590 |
| 2022-09-19 | 9.88 | $9.89 | 2057 |
| 2022-09-16 | 9.88 | $9.88 | 542 |
| 2022-09-15 | 9.88 | $9.88 | 1078 |
| 2022-09-14 | 9.88 | $9.88 | 417154 |
| 2022-09-13 | 9.88 | $9.87 | 35487 |
| 2022-09-12 | 9.88 | $9.88 | 33064 |
| 2022-09-09 | 9.87 | $9.88 | 1602 |
| 2022-09-08 | 9.87 | $9.86 | 5492 |
| 2022-09-07 | 9.87 | $9.87 | 2506 |
| 2022-09-06 | 9.87 | $9.87 | 2963 |
| 2022-09-02 | 9.87 | $9.87 | 39 |
| 2022-09-01 | 9.87 | $9.87 | 23861 |
| 2022-08-31 | 9.87 | $9.87 | 549 |
| 2022-08-30 | 9.87 | $9.88 | 11486 |
| 2022-08-29 | 9.87 | $9.87 | 4.1M |
| 2022-08-26 | 9.86 | $9.86 | 2977 |
| 2022-08-25 | 9.86 | $9.86 | 3592 |
| 2022-08-24 | 9.86 | $9.86 | 1064 |
| 2022-08-23 | 9.86 | $9.85 | 39516 |
| 2022-08-22 | 9.86 | $9.85 | 489 |
| 2022-08-19 | 9.87 | $9.86 | 140 |
| 2022-08-18 | 9.86 | $9.86 | 17308 |
| 2022-08-17 | 9.86 | $9.86 | 11925 |
| 2022-08-16 | 9.86 | $9.86 | 92350 |
| 2022-08-15 | 9.86 | $9.86 | 703 |
| 2022-08-12 | 9.86 | $9.86 | 11808 |
| 2022-08-11 | 9.86 | $9.85 | 62441 |
| 2022-08-10 | 9.86 | $9.86 | 11588 |
| 2022-08-09 | 9.86 | $9.85 | 222 |
| 2022-08-08 | 9.85 | $9.85 | 194988 |
| 2022-08-05 | 9.85 | $9.86 | 389199 |
| 2022-08-04 | 9.85 | $9.85 | 497443 |
| 2022-08-03 | 9.84 | $9.85 | 171340 |
| 2022-08-02 | 9.84 | $9.83 | 31915 |
| 2022-08-01 | 9.84 | $9.84 | 300362 |
| 2022-07-29 | 9.84 | $9.84 | 2471 |
| 2022-07-28 | 9.83 | $9.85 | 964611 |
| 2022-07-27 | 9.83 | $9.82 | 450216 |
| 2022-07-26 | 9.83 | $9.82 | 43595 |
| 2022-07-25 | 9.82 | $9.83 | 1251 |
| 2022-07-22 | 9.82 | $9.83 | 51899 |
| 2022-07-21 | 9.82 | $9.84 | 119875 |
| 2022-07-20 | 9.81 | $9.82 | 2840 |
| 2022-07-19 | 9.81 | $9.80 | 53375 |
| 2022-07-18 | 9.81 | $9.81 | 15761 |
| 2022-07-15 | 9.81 | $9.81 | 1491 |
| 2022-07-14 | 9.80 | $9.81 | 13275 |
| 2022-07-13 | 9.80 | $9.80 | 2835 |
| 2022-07-12 | 9.80 | $9.80 | 8268 |
| 2022-07-11 | 9.80 | $9.80 | 16240 |
| 2022-07-08 | 9.80 | $9.81 | 6738 |
| 2022-07-07 | 9.80 | $9.80 | 51313 |
| 2022-07-06 | 9.79 | $9.80 | 48964 |
| 2022-07-05 | 9.79 | $9.79 | 84199 |
| 2022-07-01 | 9.79 | $9.82 | 499 |
| 2022-06-30 | 9.79 | $9.79 | 34953 |
| 2022-06-29 | 9.79 | $9.79 | 656544 |
| 2022-06-28 | 9.79 | $9.79 | 123 |
| 2022-06-27 | 9.79 | $9.79 | 51 |
| 2022-06-24 | 9.79 | $9.79 | 12537 |
| 2022-06-23 | 9.79 | $9.78 | 24389 |
| 2022-06-22 | 9.79 | $9.78 | 500583 |
| 2022-06-21 | 9.79 | $9.79 | 451927 |
| 2022-06-17 | 9.80 | $9.79 | 52384 |
| 2022-06-16 | 9.80 | $9.80 | 35225 |
| 2022-06-15 | 9.80 | $9.79 | 56621 |
| 2022-06-14 | 9.80 | $9.78 | 29100 |
| 2022-06-13 | 9.80 | $9.78 | 27330 |
| 2022-06-10 | 9.81 | $9.82 | 1065 |
| 2022-06-09 | 9.81 | $9.81 | 35437 |
| 2022-06-08 | 9.80 | $9.78 | 579 |
| 2022-06-07 | 9.81 | $9.83 | 9 |
| 2022-06-06 | 9.80 | $9.83 | 245147 |
| 2022-06-03 | 9.79 | $9.81 | 3121 |
| 2022-06-02 | 9.79 | $9.79 | 321905 |
| 2022-06-01 | 9.79 | $9.82 | 2547 |
| 2022-05-31 | 9.78 | $9.77 | 4030 |
| 2022-05-27 | 9.78 | $9.79 | 451635 |
| 2022-05-26 | 9.78 | $9.80 | 2 |
| 2022-05-25 | 9.78 | $9.80 | 3306 |
| 2022-05-24 | 9.77 | $9.79 | 150432 |
| 2022-05-23 | 9.77 | $9.78 | 29138 |
| 2022-05-20 | 9.77 | $9.77 | 71518 |
| 2022-05-19 | 9.77 | $9.78 | 396601 |
| 2022-05-18 | 9.77 | $9.78 | 162768 |
| 2022-05-17 | 9.77 | $9.79 | 2408 |
| 2022-05-16 | 9.77 | $9.76 | 65 |
| 2022-05-13 | 9.78 | $9.76 | 32297 |
| 2022-05-12 | 9.79 | $9.79 | 532 |
| 2022-05-11 | 9.79 | $9.78 | 17585 |
| 2022-05-10 | 9.80 | $9.78 | 239786 |
| 2022-05-09 | 9.81 | $9.79 | 38792 |
| 2022-05-06 | 9.81 | $9.80 | 594 |
| 2022-05-05 | 9.82 | $9.81 | 29331 |
| 2022-05-04 | 9.82 | $9.81 | 7340 |
| 2022-05-03 | 9.82 | $9.82 | 12338 |
| 2022-05-02 | 9.82 | $9.81 | 519204 |
| 2022-04-29 | 9.82 | $9.81 | 17098 |
| 2022-04-28 | 9.82 | $9.82 | 100179 |
| 2022-04-27 | 9.82 | $9.82 | 23229 |
| 2022-04-26 | 9.82 | $9.81 | 11403 |
| 2022-04-25 | 9.82 | $9.82 | 25754 |
| 2022-04-22 | 9.82 | $9.80 | 101163 |
| 2022-04-21 | 9.82 | $9.81 | 36574 |
| 2022-04-20 | 9.82 | $9.82 | 433 |
| 2022-04-19 | 9.82 | $9.82 | 1140 |
| 2022-04-18 | 9.81 | $9.80 | 3084 |
| 2022-04-14 | 9.81 | $9.83 | 128 |
| 2022-04-13 | 9.80 | $9.81 | 21801 |
| 2022-04-12 | 9.80 | $9.80 | 69251 |
| 2022-04-11 | 9.80 | $9.80 | 22541 |
| 2022-04-08 | 9.79 | $9.79 | 5325 |
| 2022-04-07 | 9.79 | $9.79 | 119349 |
| 2022-04-06 | 9.79 | $9.77 | 38 |
| 2022-04-05 | 9.79 | $9.77 | 1905 |
| 2022-04-04 | 9.80 | $9.80 | 325 |
| 2022-04-01 | 9.79 | $9.80 | 239 |
| 2022-03-31 | 9.79 | $9.81 | 16422 |
| 2022-03-30 | 9.78 | $9.77 | 47 |
| 2022-03-29 | 9.78 | $9.77 | 2204 |
| 2022-03-28 | 9.78 | $9.79 | 300 |
| 2022-03-25 | 9.77 | $9.77 | 36898 |
| 2022-03-24 | 9.77 | $9.77 | 350 |
| 2022-03-23 | 9.77 | $9.77 | 1504 |
| 2022-03-22 | 9.77 | $9.77 | 27200 |
| 2022-03-21 | 9.77 | $9.76 | 5736 |
| 2022-03-18 | 9.76 | $9.77 | 1855 |
| 2022-03-17 | 9.76 | $9.75 | 46953 |
| 2022-03-16 | 9.76 | $9.76 | 7665 |
| 2022-03-15 | 9.76 | $9.75 | 204364 |
| 2022-03-14 | 9.76 | $9.75 | 200180 |
| 2022-03-11 | 9.76 | $9.77 | 32604 |
| 2022-03-10 | 9.75 | $9.75 | 365894 |
| 2022-03-09 | 9.75 | $9.74 | 6275 |
| 2022-03-08 | 9.75 | $9.75 | 505 |
| 2022-03-07 | 9.75 | $9.75 | 1234 |
| 2022-03-04 | 9.75 | $9.75 | 280722 |
| 2022-03-03 | 9.74 | $9.75 | 252155 |
| 2022-03-02 | 9.74 | $9.75 | 35686 |
| 2022-03-01 | 9.73 | $9.76 | 1.0M |
| 2022-02-28 | 9.72 | $9.73 | 77930 |
| 2022-02-25 | 9.72 | $9.71 | 4218 |
| 2022-02-24 | 9.72 | $9.73 | 2369 |
| 2022-02-23 | 9.71 | $9.71 | 12638 |
| 2022-02-22 | 9.71 | $9.73 | 4213 |
| 2022-02-18 | 9.71 | $9.71 | 15398 |
| 2022-02-17 | 9.71 | $9.70 | 2794 |
| 2022-02-16 | 9.71 | $9.70 | 10799 |
| 2022-02-15 | 9.71 | $9.71 | 5784 |
| 2022-02-14 | 9.71 | $9.69 | 3144 |
| 2022-02-11 | 9.71 | $9.71 | 6664 |
| 2022-02-10 | 9.71 | $9.71 | 20113 |
| 2022-02-09 | 9.71 | $9.73 | 590 |
| 2022-02-08 | 9.71 | $9.72 | 808 |
| 2022-02-07 | 9.70 | $9.72 | 4788 |
| 2022-02-04 | 9.70 | $9.70 | 2299 |
| 2022-02-03 | 9.70 | $9.72 | 80346 |
| 2022-02-02 | 9.69 | $9.73 | 10523 |
| 2022-02-01 | 9.68 | $9.72 | 14457 |
| 2022-01-31 | 9.67 | $9.67 | 1393 |
| 2022-01-28 | 9.67 | $9.68 | 696 |
| 2022-01-27 | 9.67 | $9.67 | 21483 |
| 2022-01-26 | 9.68 | $9.68 | 43312 |
| 2022-01-25 | 9.68 | $9.67 | 797080 |
| 2022-01-24 | 9.69 | $9.69 | 9132 |
| 2022-01-21 | 9.69 | $9.69 | 7961 |
| 2022-01-20 | 9.69 | $9.70 | 2294 |
| 2022-01-19 | 9.69 | $9.69 | 644 |
| 2022-01-18 | 9.70 | $9.69 | 1192 |
| 2022-01-14 | 9.70 | $9.71 | 34 |
| 2022-01-13 | 9.70 | $9.71 | 4 |
| 2022-01-12 | 9.70 | $9.71 | 273 |
| 2022-01-11 | 9.70 | $9.70 | 124 |
| 2022-01-10 | 9.70 | $9.70 | 8152 |
| 2022-01-07 | 9.71 | $9.71 | 419 |
| 2022-01-06 | 9.71 | $9.71 | 1.2M |
| 2022-01-05 | 9.71 | $9.73 | 4900 |
| 2022-01-04 | 9.71 | $9.69 | 15728 |
| 2022-01-03 | 9.72 | $9.72 | 39803 |
| 2021-12-31 | 9.72 | $9.68 | 34732 |
| 2021-12-30 | 9.74 | $9.72 | 17977 |
| 2021-12-29 | 9.75 | $9.74 | 21563 |
| 2021-12-28 | 9.75 | $9.75 | 11634 |
| 2021-12-27 | 9.75 | $9.74 | 575 |
| 2021-12-23 | 9.75 | $9.75 | 642 |
| 2021-12-22 | 9.75 | $9.75 | 14746 |
| 2021-12-21 | 9.75 | $9.73 | 7285 |
| 2021-12-20 | 9.75 | $9.74 | 1689 |
| 2021-12-17 | 9.76 | $9.82 | 542969 |
| 2021-12-16 | 9.74 | $9.73 | 347 |
| 2021-12-15 | 9.74 | $9.73 | 56 |
| 2021-12-14 | 9.74 | $9.73 | 10988 |
| 2021-12-13 | 9.75 | $9.73 | 934 |
| 2021-12-10 | 9.75 | $9.80 | 114724 |
| 2021-12-09 | 9.74 | $9.74 | 2615 |
| 2021-12-08 | 9.74 | $9.74 | 1241 |
| 2021-12-07 | 9.74 | $9.74 | 38123 |
| 2021-12-06 | 9.74 | $9.74 | 9102 |
| 2021-12-03 | 9.74 | $9.75 | 4680 |
| 2021-12-02 | 9.74 | $9.74 | 100193 |
| 2021-12-01 | 9.74 | $9.74 | 71777 |
| 2021-11-30 | 9.74 | $9.74 | 369997 |
| 2021-11-29 | 9.74 | $9.74 | 21547 |
| 2021-11-26 | 9.74 | $9.74 | 35118 |
| 2021-11-24 | 9.74 | $9.74 | 1715 |
| 2021-11-23 | 9.75 | $9.73 | 28173 |
| 2021-11-22 | 9.75 | $9.75 | 62593 |
| 2021-11-19 | 9.75 | $9.75 | 7570 |
| 2021-11-18 | 9.75 | $9.76 | 138145 |
| 2021-11-17 | 9.75 | $9.75 | 12990 |
| 2021-11-16 | 9.75 | $9.74 | 92063 |
| 2021-11-15 | 9.75 | $9.74 | 462 |
| 2021-11-12 | 9.76 | $9.74 | 2336 |
| 2021-11-11 | 9.76 | $9.76 | 211032 |
| 2021-11-10 | 9.76 | $9.74 | 1782 |
| 2021-11-09 | 9.76 | $9.76 | 18268 |
| 2021-11-08 | 9.76 | $9.75 | 1480 |
| 2021-11-05 | 9.76 | $9.76 | 35660 |
| 2021-11-04 | 9.76 | $9.76 | 131770 |
| 2021-11-03 | 9.75 | $9.77 | 130603 |
| 2021-11-02 | 9.75 | $9.75 | 17860 |
| 2021-11-01 | 9.74 | $9.74 | 4885 |
| 2021-10-29 | 9.74 | $9.74 | 8092 |
| 2021-10-28 | 9.74 | $9.74 | 1843 |
| 2021-10-27 | 9.74 | $9.74 | 663 |
| 2021-10-26 | 9.74 | $9.75 | 15197 |
| 2021-10-25 | 9.73 | $9.74 | 17962 |
| 2021-10-22 | 9.73 | $9.72 | 3910 |
| 2021-10-21 | 9.73 | $9.74 | 2191 |
| 2021-10-20 | 9.73 | $9.74 | 29945 |
| 2021-10-19 | 9.72 | $9.72 | 30 |
| 2021-10-18 | 9.73 | $9.72 | 106 |
| 2021-10-15 | 9.73 | $9.72 | 472 |
| 2021-10-14 | 9.73 | $9.73 | 20648 |
| 2021-10-13 | 9.73 | $9.72 | 4386 |
| 2021-10-12 | 9.73 | $9.71 | 427 |
| 2021-10-11 | 9.73 | $9.72 | 14102 |
| 2021-10-08 | 9.73 | $9.72 | 1371 |
| 2021-10-07 | 9.73 | $9.73 | 90 |
| 2021-10-06 | 9.72 | $9.73 | 76809 |
| 2021-10-05 | 9.72 | $9.71 | 7364 |
| 2021-10-04 | 9.72 | $9.72 | 225 |
| 2021-10-01 | 9.71 | $9.73 | 16472 |
| 2021-09-30 | 9.70 | $9.72 | 51615 |
| 2021-09-29 | 9.70 | $9.69 | 5398 |
| 2021-09-28 | 9.70 | $9.69 | 79343 |
| 2021-09-27 | 9.70 | $9.70 | 1779 |
| 2021-09-24 | 9.69 | $9.69 | 3998 |
| 2021-09-23 | 9.69 | $9.68 | 1456 |
| 2021-09-22 | 9.69 | $9.70 | 701 |
| 2021-09-21 | 9.69 | $9.67 | 168 |
| 2021-09-20 | 9.69 | $9.69 | 437 |
| 2021-09-17 | 9.69 | $9.69 | 465447 |
| 2021-09-16 | 9.68 | $9.69 | 1405 |
| 2021-09-15 | 9.68 | $9.68 | 9457 |
| 2021-09-14 | 9.67 | $9.68 | 555976 |
| 2021-09-13 | 9.67 | $9.67 | 39842 |
| 2021-09-10 | 9.67 | $9.67 | 8590 |
| 2021-09-09 | 9.67 | $9.68 | 476059 |
| 2021-09-08 | 9.66 | $9.67 | 22679 |
| 2021-09-07 | 9.66 | $9.66 | 1554 |
| 2021-09-03 | 9.65 | $9.67 | 52079 |
| 2021-09-02 | 9.65 | $9.67 | 8583 |
| 2021-09-01 | 9.64 | $9.64 | 6734 |
| 2021-08-31 | 9.65 | $9.68 | 102314 |
| 2021-08-30 | 9.64 | $9.64 | 314367 |
| 2021-08-27 | 9.64 | $9.65 | 6764 |
| 2021-08-26 | 9.63 | $9.63 | 2796 |
| 2021-08-25 | 9.64 | $9.63 | 12061 |
| 2021-08-24 | 9.64 | $9.63 | 51987 |
| 2021-08-23 | 9.65 | $9.63 | 80669 |
| 2021-08-20 | 9.65 | $9.63 | 9136 |
| 2021-08-19 | 9.66 | $9.64 | 2869 |
| 2021-08-18 | 9.67 | $9.66 | 4837 |
| 2021-08-17 | 9.67 | $9.66 | 73425 |
| 2021-08-16 | 9.67 | $9.66 | 55391 |
| 2021-08-13 | 9.67 | $9.66 | 52116 |
| 2021-08-12 | 9.67 | $9.67 | 260 |
| 2021-08-11 | 9.67 | $9.66 | 5319 |
| 2021-08-10 | 9.67 | $9.66 | 79404 |
| 2021-08-09 | 9.68 | $9.66 | 58042 |
| 2021-08-06 | 9.68 | $9.66 | 2689 |
| 2021-08-05 | 9.68 | $9.68 | 32146 |
| 2021-08-04 | 9.68 | $9.66 | 144985 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
39.72
2023-09-14
Close Price
$10.12
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.55
Average
60.59
Maximum
89.69
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-09-14 | 39.72 | $10.12 | — |
| 2023-09-13 | 39.72 | $10.12 | — |
| 2023-09-12 | 39.72 | $10.12 | 358 |
| 2023-09-11 | 34.92 | $10.00 | — |
| 2023-09-08 | 34.92 | $10.00 | — |
| 2023-09-07 | 34.92 | $10.00 | — |
| 2023-09-06 | 34.92 | $10.00 | — |
| 2023-09-05 | 34.92 | $10.00 | — |
| 2023-09-01 | 34.92 | $10.00 | 183 |
| 2023-08-31 | 20.55 | $9.63 | 113 |
| 2023-08-30 | 89.69 | $10.99 | — |
| 2023-08-29 | 89.69 | $10.99 | — |
| 2023-08-28 | 89.69 | $10.99 | 2104 |
| 2023-08-25 | 71.64 | $10.69 | — |
| 2023-08-24 | 71.64 | $10.69 | — |
| 2023-08-23 | 71.64 | $10.69 | — |
| 2023-08-22 | 71.64 | $10.69 | — |
| 2023-08-21 | 71.64 | $10.69 | 200 |
| 2023-08-18 | 71.64 | $10.69 | 245 |
| 2023-08-17 | 70.37 | $10.68 | — |
| 2023-08-16 | 70.37 | $10.68 | — |
| 2023-08-15 | 70.37 | $10.68 | — |
| 2023-08-14 | 70.37 | $10.68 | 4343 |
| 2023-08-11 | 66.72 | $10.65 | 3739 |
| 2023-08-10 | 65.37 | $10.64 | — |
| 2023-08-09 | 65.37 | $10.64 | 911 |
| 2023-08-08 | 67.86 | $10.65 | 5421 |
| 2023-08-07 | 79.30 | $10.69 | 348 |
| 2023-08-04 | 60.15 | $10.57 | 368 |
| 2023-08-03 | 77.08 | $10.60 | — |
| 2023-08-02 | 77.08 | $10.60 | — |
| 2023-08-01 | 77.08 | $10.60 | 3435 |
| 2023-07-31 | 75.07 | $10.59 | 13599 |
| 2023-07-28 | 75.07 | $10.59 | 2248 |
| 2023-07-27 | 75.07 | $10.59 | 3623 |
| 2023-07-26 | 81.16 | $10.60 | — |
| 2023-07-25 | 81.16 | $10.60 | — |
| 2023-07-24 | 81.16 | $10.60 | — |
| 2023-07-21 | 81.16 | $10.60 | — |
| 2023-07-20 | 81.16 | $10.60 | 605 |
| 2023-07-19 | 78.46 | $10.58 | 2309 |
| 2023-07-18 | 78.46 | $10.58 | 22036 |
| 2023-07-17 | 76.96 | $10.57 | 6469 |
| 2023-07-14 | 75.34 | $10.56 | 5156 |
| 2023-07-13 | 75.34 | $10.56 | — |
| 2023-07-12 | 75.34 | $10.56 | 8063 |
| 2023-07-11 | 75.34 | $10.56 | 9301 |
| 2023-07-10 | 73.84 | $10.55 | 491 |
| 2023-07-07 | 72.24 | $10.54 | 423 |
| 2023-07-06 | 76.71 | $10.55 | — |
| 2023-07-05 | 76.71 | $10.55 | 3333 |
| 2023-07-03 | 81.25 | $10.56 | 151 |
| 2023-06-30 | 80.13 | $10.55 | — |
| 2023-06-29 | 79.55 | $10.55 | 1687 |
| 2023-06-28 | 78.35 | $10.54 | 1790 |
| 2023-06-27 | 80.60 | $10.54 | 3095 |
| 2023-06-26 | 80.16 | $10.54 | 4199 |
| 2023-06-23 | 81.89 | $10.54 | 3521 |
| 2023-06-22 | 81.42 | $10.54 | 6026 |
| 2023-06-21 | 79.91 | $10.52 | 882 |
| 2023-06-20 | 78.24 | $10.51 | 3641 |
| 2023-06-16 | 77.65 | $10.50 | 5224 |
| 2023-06-15 | 77.65 | $10.50 | 70974 |
| 2023-06-14 | 77.65 | $10.50 | 10704 |
| 2023-06-13 | 76.56 | $10.49 | 2573 |
| 2023-06-12 | 72.78 | $10.46 | 34057 |
| 2023-06-09 | 81.06 | $10.48 | — |
| 2023-06-08 | 81.06 | $10.48 | 2485 |
| 2023-06-07 | 72.62 | $10.42 | 296 |
| 2023-06-06 | 72.62 | $10.42 | — |
| 2023-06-05 | 72.62 | $10.42 | 1267 |
| 2023-06-02 | 70.76 | $10.41 | 296 |
| 2023-06-01 | 66.43 | $10.39 | — |
| 2023-05-31 | 66.43 | $10.39 | — |
| 2023-05-30 | 66.43 | $10.39 | — |
| 2023-05-26 | 66.43 | $10.39 | — |
| 2023-05-25 | 66.43 | $10.39 | 3075 |
| 2023-05-24 | 66.43 | $10.39 | 4834 |
| 2023-05-23 | 65.49 | $10.39 | 6277 |
| 2023-05-22 | 65.49 | $10.39 | 25741 |
| 2023-05-19 | 62.66 | $10.37 | — |
| 2023-05-18 | 62.66 | $10.37 | 2022 |
| 2023-05-17 | 65.91 | $10.38 | 321 |
| 2023-05-16 | 65.91 | $10.38 | 589 |
| 2023-05-15 | 64.24 | $10.37 | 52177 |
| 2023-05-12 | 64.24 | $10.37 | 97314 |
| 2023-05-11 | 64.24 | $10.37 | 4115 |
| 2023-05-10 | 63.46 | $10.37 | 11313 |
| 2023-05-09 | 63.46 | $10.37 | 1861 |
| 2023-05-08 | 62.74 | $10.36 | 26275 |
| 2023-05-05 | 62.03 | $10.36 | 1801 |
| 2023-05-04 | 61.32 | $10.35 | 5368 |
| 2023-05-03 | 61.32 | $10.35 | 1562 |
| 2023-05-02 | 61.32 | $10.35 | 56586 |
| 2023-05-01 | 61.32 | $10.35 | 9853 |
| 2023-04-28 | 72.25 | $10.40 | 3491 |
| 2023-04-27 | 66.59 | $10.35 | 57927 |
| 2023-04-26 | 63.79 | $10.33 | 43661 |
| 2023-04-25 | 58.87 | $10.30 | — |
| 2023-04-24 | 58.87 | $10.30 | 2239 |
| 2023-04-21 | 70.38 | $10.34 | 5520 |
| 2023-04-20 | 68.93 | $10.33 | 36891 |
| 2023-04-19 | 67.43 | $10.32 | 23866 |
| 2023-04-18 | 74.27 | $10.34 | 5304 |
| 2023-04-17 | 74.27 | $10.34 | 30802 |
| 2023-04-14 | 67.59 | $10.30 | 2341 |
| 2023-04-13 | 66.68 | $10.29 | — |
| 2023-04-12 | 66.68 | $10.29 | 14548 |
| 2023-04-11 | 64.89 | $10.28 | 2930 |
| 2023-04-10 | 72.25 | $10.30 | 19775 |
| 2023-04-06 | 66.90 | $10.27 | 6040 |
| 2023-04-05 | 66.90 | $10.27 | 149750 |
| 2023-04-04 | 71.02 | $10.28 | 30666 |
| 2023-04-03 | 69.22 | $10.27 | 3458 |
| 2023-03-31 | 67.29 | $10.26 | 2428 |
| 2023-03-30 | 67.29 | $10.26 | 1062 |
| 2023-03-29 | 67.29 | $10.26 | 222233 |
| 2023-03-28 | 67.29 | $10.26 | 7954 |
| 2023-03-27 | 67.29 | $10.26 | 3265 |
| 2023-03-24 | 65.62 | $10.25 | 2351 |
| 2023-03-23 | 62.93 | $10.24 | 10287 |
| 2023-03-22 | 59.95 | $10.22 | 152 |
| 2023-03-21 | 70.76 | $10.25 | 214 |
| 2023-03-20 | 68.98 | $10.24 | 8965 |
| 2023-03-17 | 67.09 | $10.23 | 5777 |
| 2023-03-16 | 75.89 | $10.25 | 515 |
| 2023-03-15 | 74.29 | $10.24 | 6718 |
| 2023-03-14 | 79.30 | $10.25 | 20342 |
| 2023-03-13 | 74.38 | $10.22 | 5205 |
| 2023-03-10 | 72.29 | $10.21 | 66518 |
| 2023-03-09 | 69.97 | $10.20 | 103108 |
| 2023-03-08 | 69.97 | $10.20 | 2470 |
| 2023-03-07 | 75.69 | $10.21 | 14084 |
| 2023-03-06 | 73.64 | $10.20 | 34410 |
| 2023-03-03 | 73.64 | $10.20 | 1122 |
| 2023-03-02 | 73.64 | $10.20 | 10732 |
| 2023-03-01 | 71.59 | $10.19 | 201352 |
| 2023-02-28 | 71.59 | $10.19 | 26707 |
| 2023-02-27 | 71.59 | $10.19 | 3911 |
| 2023-02-24 | 71.59 | $10.19 | 2.1M |
| 2023-02-23 | 71.59 | $10.19 | 953799 |
| 2023-02-22 | 62.57 | $10.15 | 47850 |
| 2023-02-21 | 70.55 | $10.17 | 643782 |
| 2023-02-17 | 67.96 | $10.16 | 104389 |
| 2023-02-16 | 67.96 | $10.16 | 29047 |
| 2023-02-15 | 70.77 | $10.16 | 97104 |
| 2023-02-14 | 68.28 | $10.15 | 268585 |
| 2023-02-13 | 71.16 | $10.16 | 14447 |
| 2023-02-10 | 69.95 | $10.15 | 13060 |
| 2023-02-09 | 69.95 | $10.15 | 2197 |
| 2023-02-08 | 69.95 | $10.15 | 4508 |
| 2023-02-07 | 69.95 | $10.15 | 2056 |
| 2023-02-06 | 75.06 | $10.16 | 39232 |
| 2023-02-03 | 73.20 | $10.15 | 342501 |
| 2023-02-02 | 72.22 | $10.15 | 32174 |
| 2023-02-01 | 71.22 | $10.14 | 904476 |
| 2023-01-31 | 76.46 | $10.15 | 52502 |
| 2023-01-30 | 75.61 | $10.15 | 500587 |
| 2023-01-27 | 75.61 | $10.15 | 169483 |
| 2023-01-26 | 74.78 | $10.14 | 36249 |
| 2023-01-25 | 74.78 | $10.14 | 18278 |
| 2023-01-24 | 79.64 | $10.15 | 2.4M |
| 2023-01-23 | 78.30 | $10.14 | 145365 |
| 2023-01-20 | 78.30 | $10.14 | 90020 |
| 2023-01-19 | 77.32 | $10.13 | 356729 |
| 2023-01-18 | 76.95 | $10.13 | 538710 |
| 2023-01-17 | 81.60 | $10.14 | 155413 |
| 2023-01-13 | 80.48 | $10.13 | 126653 |
| 2023-01-12 | 74.61 | $10.09 | 28924 |
| 2023-01-11 | 72.65 | $10.08 | 131312 |
| 2023-01-10 | 71.61 | $10.08 | 20 |
| 2023-01-09 | 71.61 | $10.08 | 3296 |
| 2023-01-06 | 68.36 | $10.06 | 343148 |
| 2023-01-05 | 65.89 | $10.05 | 46704 |
| 2023-01-04 | 63.15 | $10.04 | 150508 |
| 2023-01-03 | 68.37 | $10.05 | 5451 |
| 2022-12-30 | 68.37 | $10.05 | 15004 |
| 2022-12-29 | 65.82 | $10.04 | 450496 |
| 2022-12-28 | 65.82 | $10.04 | 233 |
| 2022-12-27 | 68.30 | $10.05 | 1.7M |
| 2022-12-23 | 64.49 | $10.03 | 23830 |
| 2022-12-22 | 64.49 | $10.03 | 53191 |
| 2022-12-21 | 63.15 | $10.03 | 1183 |
| 2022-12-20 | 61.79 | $10.02 | 10899 |
| 2022-12-19 | 66.46 | $10.03 | 1720 |
| 2022-12-16 | 65.21 | $10.03 | 29378 |
| 2022-12-15 | 63.94 | $10.02 | 13108 |
| 2022-12-14 | 68.73 | $10.03 | 103097 |
| 2022-12-13 | 64.99 | $10.02 | 56680 |
| 2022-12-12 | 67.54 | $10.02 | 26961 |
| 2022-12-09 | 63.45 | $10.01 | 20972 |
| 2022-12-08 | 61.93 | $10.00 | 89573 |
| 2022-12-07 | 67.24 | $10.01 | 150005 |
| 2022-12-06 | 64.33 | $10.00 | 410709 |
| 2022-12-05 | 61.05 | $9.99 | 1165 |
| 2022-12-02 | 61.05 | $9.99 | 3288 |
| 2022-12-01 | 61.05 | $9.99 | 1037 |
| 2022-11-30 | 63.56 | $10.00 | 26042 |
| 2022-11-29 | 62.08 | $9.99 | 57739 |
| 2022-11-28 | 62.08 | $9.99 | 4954 |
| 2022-11-25 | 62.08 | $9.99 | 75822 |
| 2022-11-23 | 66.73 | $10.00 | 273581 |
| 2022-11-22 | 61.20 | $9.98 | 98050 |
| 2022-11-21 | 66.45 | $9.99 | 166110 |
| 2022-11-18 | 63.47 | $9.98 | 295 |
| 2022-11-17 | 66.26 | $9.99 | 403 |
| 2022-11-16 | 66.26 | $9.99 | 4322 |
| 2022-11-15 | 64.87 | $9.98 | 114208 |
| 2022-11-14 | 64.87 | $9.98 | 921 |
| 2022-11-11 | 64.92 | $9.98 | 32968 |
| 2022-11-10 | 64.89 | $9.98 | 739 |
| 2022-11-09 | 62.36 | $9.97 | 50506 |
| 2022-11-08 | 66.95 | $9.98 | 381237 |
| 2022-11-07 | 71.99 | $9.99 | 759679 |
| 2022-11-04 | 69.83 | $9.98 | 752876 |
| 2022-11-03 | 67.45 | $9.97 | 1918 |
| 2022-11-02 | 67.45 | $9.97 | 1159 |
| 2022-11-01 | 67.45 | $9.97 | 55841 |
| 2022-10-31 | 65.09 | $9.96 | 1669 |
| 2022-10-28 | 65.09 | $9.96 | 11133 |
| 2022-10-27 | 69.65 | $9.97 | 56021 |
| 2022-10-26 | 74.62 | $9.98 | 5771 |
| 2022-10-25 | 70.64 | $9.96 | 520 |
| 2022-10-24 | 70.64 | $9.96 | 54739 |
| 2022-10-21 | 76.02 | $9.97 | 613880 |
| 2022-10-20 | 74.15 | $9.96 | 125484 |
| 2022-10-19 | 74.15 | $9.96 | 79593 |
| 2022-10-18 | 69.92 | $9.94 | 790470 |
| 2022-10-17 | 64.38 | $9.92 | 5108 |
| 2022-10-14 | 60.96 | $9.91 | 535444 |
| 2022-10-13 | 60.96 | $9.91 | 6859 |
| 2022-10-12 | 66.73 | $9.92 | 107 |
| 2022-10-11 | 63.44 | $9.91 | 602 |
| 2022-10-10 | 63.44 | $9.91 | 825 |
| 2022-10-07 | 63.44 | $9.91 | 1220 |
| 2022-10-06 | 66.25 | $9.92 | 152088 |
| 2022-10-05 | 64.77 | $9.91 | 146 |
| 2022-10-04 | 64.77 | $9.91 | 919696 |
| 2022-10-03 | 61.74 | $9.90 | 60651 |
| 2022-09-30 | 61.74 | $9.90 | 111498 |
| 2022-09-29 | 61.84 | $9.90 | 1029 |
| 2022-09-28 | 64.11 | $9.91 | 478213 |
| 2022-09-27 | 59.94 | $9.89 | 364679 |
| 2022-09-26 | 56.33 | $9.88 | 4327 |
| 2022-09-23 | 64.01 | $9.90 | 5185 |
| 2022-09-22 | 62.38 | $9.89 | 158075 |
| 2022-09-21 | 60.70 | $9.89 | 8596 |
| 2022-09-20 | 63.40 | $9.89 | 13590 |
| 2022-09-19 | 63.40 | $9.89 | 2057 |
| 2022-09-16 | 60.21 | $9.88 | 542 |
| 2022-09-15 | 60.21 | $9.88 | 1078 |
| 2022-09-14 | 60.21 | $9.88 | 417154 |
| 2022-09-13 | 56.99 | $9.87 | 35487 |
| 2022-09-12 | 61.73 | $9.88 | 33064 |
| 2022-09-09 | 61.73 | $9.88 | 1602 |
| 2022-09-08 | 54.98 | $9.86 | 5492 |
| 2022-09-07 | 60.01 | $9.87 | 2506 |
| 2022-09-06 | 60.01 | $9.87 | 2963 |
| 2022-09-02 | 60.01 | $9.87 | 39 |
| 2022-09-01 | 60.01 | $9.87 | 23861 |
| 2022-08-31 | 60.01 | $9.87 | 549 |
| 2022-08-30 | 64.58 | $9.88 | 11486 |
| 2022-08-29 | 61.81 | $9.87 | 4.1M |
| 2022-08-26 | 58.76 | $9.86 | 2977 |
| 2022-08-25 | 58.76 | $9.86 | 3592 |
| 2022-08-24 | 58.76 | $9.86 | 1064 |
| 2022-08-23 | 55.72 | $9.85 | 39516 |
| 2022-08-22 | 55.72 | $9.85 | 489 |
| 2022-08-19 | 59.69 | $9.86 | 140 |
| 2022-08-18 | 59.69 | $9.86 | 17308 |
| 2022-08-17 | 58.35 | $9.86 | 11925 |
| 2022-08-16 | 60.25 | $9.86 | 92350 |
| 2022-08-15 | 60.32 | $9.86 | 703 |
| 2022-08-12 | 60.28 | $9.86 | 11808 |
| 2022-08-11 | 57.92 | $9.85 | 62441 |
| 2022-08-10 | 61.38 | $9.86 | 11588 |
| 2022-08-09 | 59.06 | $9.85 | 222 |
| 2022-08-08 | 59.06 | $9.85 | 194988 |
| 2022-08-05 | 60.70 | $9.86 | 389199 |
| 2022-08-04 | 59.63 | $9.85 | 497443 |
| 2022-08-03 | 59.63 | $9.85 | 171340 |
| 2022-08-02 | 55.23 | $9.83 | 31915 |
| 2022-08-01 | 58.12 | $9.84 | 300362 |
| 2022-07-29 | 58.24 | $9.84 | 2471 |
| 2022-07-28 | 61.26 | $9.85 | 964611 |
| 2022-07-27 | 54.55 | $9.82 | 450216 |
| 2022-07-26 | 54.55 | $9.82 | 43595 |
| 2022-07-25 | 56.01 | $9.83 | 1251 |
| 2022-07-22 | 57.47 | $9.83 | 51899 |
| 2022-07-21 | 60.47 | $9.84 | 119875 |
| 2022-07-20 | 54.87 | $9.82 | 2840 |
| 2022-07-19 | 50.92 | $9.80 | 53375 |
| 2022-07-18 | 52.40 | $9.81 | 15761 |
| 2022-07-15 | 53.83 | $9.81 | 1491 |
| 2022-07-14 | 53.83 | $9.81 | 13275 |
| 2022-07-13 | 51.39 | $9.80 | 2835 |
| 2022-07-12 | 51.39 | $9.80 | 8268 |
| 2022-07-11 | 51.39 | $9.80 | 16240 |
| 2022-07-08 | 53.81 | $9.81 | 6738 |
| 2022-07-07 | 51.64 | $9.80 | 51313 |
| 2022-07-06 | 51.64 | $9.80 | 48964 |
| 2022-07-05 | 49.49 | $9.79 | 84199 |
| 2022-07-01 | 55.35 | $9.82 | 499 |
| 2022-06-30 | 49.69 | $9.79 | 34953 |
| 2022-06-29 | 49.69 | $9.79 | 656544 |
| 2022-06-28 | 49.69 | $9.79 | 123 |
| 2022-06-27 | 49.69 | $9.79 | 51 |
| 2022-06-24 | 49.69 | $9.79 | 12537 |
| 2022-06-23 | 47.63 | $9.78 | 24389 |
| 2022-06-22 | 47.63 | $9.78 | 500583 |
| 2022-06-21 | 49.45 | $9.79 | 451927 |
| 2022-06-17 | 49.45 | $9.79 | 52384 |
| 2022-06-16 | 51.22 | $9.80 | 35225 |
| 2022-06-15 | 49.51 | $9.79 | 56621 |
| 2022-06-14 | 47.76 | $9.78 | 29100 |
| 2022-06-13 | 47.76 | $9.78 | 27330 |
| 2022-06-10 | 54.58 | $9.82 | 1065 |
| 2022-06-09 | 52.98 | $9.81 | 35437 |
| 2022-06-08 | 48.67 | $9.78 | 579 |
| 2022-06-07 | 57.69 | $9.83 | 9 |
| 2022-06-06 | 57.69 | $9.83 | 245147 |
| 2022-06-03 | 53.38 | $9.81 | 3121 |
| 2022-06-02 | 50.50 | $9.79 | 321905 |
| 2022-06-01 | 57.21 | $9.82 | 2547 |
| 2022-05-31 | 45.81 | $9.77 | 4030 |
| 2022-05-27 | 50.97 | $9.79 | 451635 |
| 2022-05-26 | 52.37 | $9.80 | 2 |
| 2022-05-25 | 52.37 | $9.80 | 3306 |
| 2022-05-24 | 49.88 | $9.79 | 150432 |
| 2022-05-23 | 48.61 | $9.78 | 29138 |
| 2022-05-20 | 46.03 | $9.77 | 71518 |
| 2022-05-19 | 48.33 | $9.78 | 396601 |
| 2022-05-18 | 48.33 | $9.78 | 162768 |
| 2022-05-17 | 50.65 | $9.79 | 2408 |
| 2022-05-16 | 42.85 | $9.76 | 65 |
| 2022-05-13 | 42.85 | $9.76 | 32297 |
| 2022-05-12 | 48.63 | $9.79 | 532 |
| 2022-05-11 | 47.28 | $9.78 | 17585 |
| 2022-05-10 | 47.28 | $9.78 | 239786 |
| 2022-05-09 | 49.64 | $9.79 | 38792 |
| 2022-05-06 | 52.10 | $9.80 | 594 |
| 2022-05-05 | 54.98 | $9.81 | 29331 |
| 2022-05-04 | 54.75 | $9.81 | 7340 |
| 2022-05-03 | 57.34 | $9.82 | 12338 |
| 2022-05-02 | 55.33 | $9.81 | 519204 |
| 2022-04-29 | 54.31 | $9.81 | 17098 |
| 2022-04-28 | 58.10 | $9.82 | 100179 |
| 2022-04-27 | 58.10 | $9.82 | 23229 |
| 2022-04-26 | 56.26 | $9.81 | 11403 |
| 2022-04-25 | 58.70 | $9.82 | 25754 |
| 2022-04-22 | 54.99 | $9.80 | 101163 |
| 2022-04-21 | 57.44 | $9.81 | 36574 |
| 2022-04-20 | 60.01 | $9.82 | 433 |
| 2022-04-19 | 60.00 | $9.82 | 1140 |
| 2022-04-18 | 56.52 | $9.80 | 3084 |
| 2022-04-14 | 64.48 | $9.83 | 128 |
| 2022-04-13 | 61.00 | $9.81 | 21801 |
| 2022-04-12 | 59.10 | $9.80 | 69251 |
| 2022-04-11 | 59.10 | $9.80 | 22541 |
| 2022-04-08 | 57.21 | $9.79 | 5325 |
| 2022-04-07 | 57.21 | $9.79 | 119349 |
| 2022-04-06 | 53.31 | $9.77 | 38 |
| 2022-04-05 | 53.31 | $9.77 | 1905 |
| 2022-04-04 | 60.80 | $9.80 | 325 |
| 2022-04-01 | 61.46 | $9.80 | 239 |
| 2022-03-31 | 63.52 | $9.81 | 16422 |
| 2022-03-30 | 56.17 | $9.77 | 47 |
| 2022-03-29 | 56.17 | $9.77 | 2204 |
| 2022-03-28 | 60.28 | $9.79 | 300 |
| 2022-03-25 | 57.31 | $9.77 | 36898 |
| 2022-03-24 | 57.31 | $9.77 | 350 |
| 2022-03-23 | 56.33 | $9.77 | 1504 |
| 2022-03-22 | 57.59 | $9.77 | 27200 |
| 2022-03-21 | 55.71 | $9.76 | 5736 |
| 2022-03-18 | 56.90 | $9.77 | 1855 |
| 2022-03-17 | 54.09 | $9.75 | 46953 |
| 2022-03-16 | 56.42 | $9.76 | 7665 |
| 2022-03-15 | 54.56 | $9.75 | 204364 |
| 2022-03-14 | 53.62 | $9.75 | 200180 |
| 2022-03-11 | 58.86 | $9.77 | 32604 |
| 2022-03-10 | 55.65 | $9.75 | 365894 |
| 2022-03-09 | 53.70 | $9.74 | 6275 |
| 2022-03-08 | 56.04 | $9.75 | 505 |
| 2022-03-07 | 56.04 | $9.75 | 1234 |
| 2022-03-04 | 56.04 | $9.75 | 280722 |
| 2022-03-03 | 56.04 | $9.75 | 252155 |
| 2022-03-02 | 55.90 | $9.75 | 35686 |
| 2022-03-01 | 57.04 | $9.76 | 1.0M |
| 2022-02-28 | 52.36 | $9.73 | 77930 |
| 2022-02-25 | 49.76 | $9.71 | 4218 |
| 2022-02-24 | 53.45 | $9.73 | 2369 |
| 2022-02-23 | 49.92 | $9.71 | 12638 |
| 2022-02-22 | 53.80 | $9.73 | 4213 |
| 2022-02-18 | 50.11 | $9.71 | 15398 |
| 2022-02-17 | 48.15 | $9.70 | 2794 |
| 2022-02-16 | 48.15 | $9.70 | 10799 |
| 2022-02-15 | 49.92 | $9.71 | 5784 |
| 2022-02-14 | 46.16 | $9.69 | 3144 |
| 2022-02-11 | 49.52 | $9.71 | 6664 |
| 2022-02-10 | 49.70 | $9.71 | 20113 |
| 2022-02-09 | 52.90 | $9.73 | 590 |
| 2022-02-08 | 51.62 | $9.72 | 808 |
| 2022-02-07 | 51.64 | $9.72 | 4788 |
| 2022-02-04 | 48.29 | $9.70 | 2299 |
| 2022-02-03 | 51.69 | $9.72 | 80346 |
| 2022-02-02 | 53.49 | $9.73 | 10523 |
| 2022-02-01 | 51.90 | $9.72 | 14457 |
| 2022-01-31 | 41.83 | $9.67 | 1393 |
| 2022-01-28 | 44.01 | $9.68 | 696 |
| 2022-01-27 | 41.84 | $9.67 | 21483 |
| 2022-01-26 | 43.44 | $9.68 | 43312 |
| 2022-01-25 | 41.31 | $9.67 | 797080 |
| 2022-01-24 | 44.50 | $9.69 | 9132 |
| 2022-01-21 | 44.50 | $9.69 | 7961 |
| 2022-01-20 | 46.10 | $9.70 | 2294 |
| 2022-01-19 | 44.19 | $9.69 | 644 |
| 2022-01-18 | 44.19 | $9.69 | 1192 |
| 2022-01-14 | 47.21 | $9.71 | 34 |
| 2022-01-13 | 47.21 | $9.71 | 4 |
| 2022-01-12 | 47.21 | $9.71 | 273 |
| 2022-01-11 | 45.63 | $9.70 | 124 |
| 2022-01-10 | 45.62 | $9.70 | 8152 |
| 2022-01-07 | 46.90 | $9.71 | 419 |
| 2022-01-06 | 46.90 | $9.71 | 1.2M |
| 2022-01-05 | 48.85 | $9.73 | 4900 |
| 2022-01-04 | 43.81 | $9.69 | 15728 |
| 2022-01-03 | 47.54 | $9.72 | 39803 |
| 2021-12-31 | 41.21 | $9.68 | 34732 |
| 2021-12-30 | 46.54 | $9.72 | 17977 |
| 2021-12-29 | 49.59 | $9.74 | 21563 |
| 2021-12-28 | 51.19 | $9.75 | 11634 |
| 2021-12-27 | 49.65 | $9.74 | 575 |
| 2021-12-23 | 51.18 | $9.75 | 642 |
| 2021-12-22 | 51.18 | $9.75 | 14746 |
| 2021-12-21 | 48.30 | $9.73 | 7285 |
| 2021-12-20 | 49.70 | $9.74 | 1689 |
| 2021-12-17 | 63.63 | $9.82 | 542969 |
| 2021-12-16 | 48.07 | $9.73 | 347 |
| 2021-12-15 | 49.09 | $9.73 | 56 |
| 2021-12-14 | 49.09 | $9.73 | 10988 |
| 2021-12-13 | 48.10 | $9.73 | 934 |
| 2021-12-10 | 67.00 | $9.80 | 114724 |
| 2021-12-09 | 51.46 | $9.74 | 2615 |
| 2021-12-08 | 51.46 | $9.74 | 1241 |
| 2021-12-07 | 51.46 | $9.74 | 38123 |
| 2021-12-06 | 51.46 | $9.74 | 9102 |
| 2021-12-03 | 54.98 | $9.75 | 4680 |
| 2021-12-02 | 51.86 | $9.74 | 100193 |
| 2021-12-01 | 51.86 | $9.74 | 71777 |
| 2021-11-30 | 51.86 | $9.74 | 369997 |
| 2021-11-29 | 51.86 | $9.74 | 21547 |
| 2021-11-26 | 51.86 | $9.74 | 35118 |
| 2021-11-24 | 51.86 | $9.74 | 1715 |
| 2021-11-23 | 49.27 | $9.73 | 28173 |
| 2021-11-22 | 54.87 | $9.75 | 62593 |
| 2021-11-19 | 54.87 | $9.75 | 7570 |
| 2021-11-18 | 57.83 | $9.76 | 138145 |
| 2021-11-17 | 55.55 | $9.75 | 12990 |
| 2021-11-16 | 53.14 | $9.74 | 92063 |
| 2021-11-15 | 53.14 | $9.74 | 462 |
| 2021-11-12 | 53.14 | $9.74 | 2336 |
| 2021-11-11 | 58.59 | $9.76 | 211032 |
| 2021-11-10 | 54.12 | $9.74 | 1782 |
| 2021-11-09 | 60.30 | $9.76 | 18268 |
| 2021-11-08 | 58.02 | $9.75 | 1480 |
| 2021-11-05 | 61.36 | $9.76 | 35660 |
| 2021-11-04 | 61.36 | $9.76 | 131770 |
| 2021-11-03 | 64.73 | $9.77 | 130603 |
| 2021-11-02 | 60.63 | $9.75 | 17860 |
| 2021-11-01 | 58.32 | $9.74 | 4885 |
| 2021-10-29 | 58.32 | $9.74 | 8092 |
| 2021-10-28 | 58.32 | $9.74 | 1843 |
| 2021-10-27 | 58.32 | $9.74 | 663 |
| 2021-10-26 | 59.75 | $9.75 | 15197 |
| 2021-10-25 | 58.79 | $9.74 | 17962 |
| 2021-10-22 | 53.56 | $9.72 | 3910 |
| 2021-10-21 | 60.91 | $9.74 | 2191 |
| 2021-10-20 | 60.91 | $9.74 | 29945 |
| 2021-10-19 | 55.38 | $9.72 | 30 |
| 2021-10-18 | 55.38 | $9.72 | 106 |
| 2021-10-15 | 55.38 | $9.72 | 472 |
| 2021-10-14 | 58.20 | $9.73 | 20648 |
| 2021-10-13 | 57.17 | $9.72 | 4386 |
| 2021-10-12 | 55.05 | $9.71 | 427 |
| 2021-10-11 | 57.76 | $9.72 | 14102 |
| 2021-10-08 | 57.76 | $9.72 | 1371 |
| 2021-10-07 | 60.45 | $9.73 | 90 |
| 2021-10-06 | 60.45 | $9.73 | 76809 |
| 2021-10-05 | 56.82 | $9.71 | 7364 |
| 2021-10-04 | 59.41 | $9.72 | 225 |
| 2021-10-01 | 62.10 | $9.73 | 16472 |
| 2021-09-30 | 60.40 | $9.72 | 51615 |
| 2021-09-29 | 54.59 | $9.69 | 5398 |
| 2021-09-28 | 54.59 | $9.69 | 79343 |
| 2021-09-27 | 57.11 | $9.70 | 1779 |
| 2021-09-24 | 55.14 | $9.69 | 3998 |
| 2021-09-23 | 53.10 | $9.68 | 1456 |
| 2021-09-22 | 58.13 | $9.70 | 701 |
| 2021-09-21 | 52.10 | $9.67 | 168 |
| 2021-09-20 | 57.12 | $9.69 | 437 |
| 2021-09-17 | 57.12 | $9.69 | 465447 |
| 2021-09-16 | 57.12 | $9.69 | 1405 |
| 2021-09-15 | 55.06 | $9.68 | 9457 |
| 2021-09-14 | 55.06 | $9.68 | 555976 |
| 2021-09-13 | 53.01 | $9.67 | 39842 |
| 2021-09-10 | 53.01 | $9.67 | 8590 |
| 2021-09-09 | 55.28 | $9.68 | 476059 |
| 2021-09-08 | 53.39 | $9.67 | 22679 |
| 2021-09-07 | 51.43 | $9.66 | 1554 |
| 2021-09-03 | 53.57 | $9.67 | 52079 |
| 2021-09-02 | 52.63 | $9.67 | 8583 |
| 2021-09-01 | 47.64 | $9.64 | 6734 |
| 2021-08-31 | 56.74 | $9.68 | 102314 |
| 2021-08-30 | 47.14 | $9.64 | 314367 |
| 2021-08-27 | 49.76 | $9.65 | 6764 |
| 2021-08-26 | 44.26 | $9.63 | 2796 |
| 2021-08-25 | 43.85 | $9.63 | 12061 |
| 2021-08-24 | 43.85 | $9.63 | 51987 |
| 2021-08-23 | 43.85 | $9.63 | 80669 |
| 2021-08-20 | 43.85 | $9.63 | 9136 |
| 2021-08-19 | 45.95 | $9.64 | 2869 |
| 2021-08-18 | 50.55 | $9.66 | 4837 |
| 2021-08-17 | 50.55 | $9.66 | 73425 |
| 2021-08-16 | 50.55 | $9.66 | 55391 |
| 2021-08-13 | 50.55 | $9.66 | 52116 |
| 2021-08-12 | 52.69 | $9.67 | 260 |
| 2021-08-11 | 50.71 | $9.66 | 5319 |
| 2021-08-10 | 50.71 | $9.66 | 79404 |
| 2021-08-09 | 50.71 | $9.66 | 58042 |
| 2021-08-06 | 50.71 | $9.66 | 2689 |
| 2021-08-05 | 54.43 | $9.68 | 32146 |
| 2021-08-04 | 51.01 | $9.66 | 144985 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-63.97
2023-09-14
Close Price
$10.12
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-34.05
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-09-14 | -63.97 | $10.12 | — |
| 2023-09-13 | -63.97 | $10.12 | — |
| 2023-09-12 | -63.97 | $10.12 | 358 |
| 2023-09-11 | -72.79 | $10.00 | — |
| 2023-09-08 | -72.79 | $10.00 | — |
| 2023-09-07 | -72.79 | $10.00 | — |
| 2023-09-06 | -72.79 | $10.00 | — |
| 2023-09-05 | -72.79 | $10.00 | — |
| 2023-09-01 | -72.79 | $10.00 | 183 |
| 2023-08-31 | -100.00 | $9.63 | 113 |
| 2023-08-30 | 0.00 | $10.99 | — |
| 2023-08-29 | 0.00 | $10.99 | — |
| 2023-08-28 | 0.00 | $10.99 | 2104 |
| 2023-08-25 | 0.00 | $10.69 | — |
| 2023-08-24 | 0.00 | $10.69 | — |
| 2023-08-23 | 0.00 | $10.69 | — |
| 2023-08-22 | 0.00 | $10.69 | — |
| 2023-08-21 | 0.00 | $10.69 | 200 |
| 2023-08-18 | 0.00 | $10.69 | 245 |
| 2023-08-17 | -4.55 | $10.68 | — |
| 2023-08-16 | -4.55 | $10.68 | — |
| 2023-08-15 | -4.55 | $10.68 | — |
| 2023-08-14 | -4.55 | $10.68 | 4343 |
| 2023-08-11 | -18.18 | $10.65 | 3739 |
| 2023-08-10 | -22.73 | $10.64 | — |
| 2023-08-09 | -22.73 | $10.64 | 911 |
| 2023-08-08 | -18.18 | $10.65 | 5421 |
| 2023-08-07 | 0.00 | $10.69 | 348 |
| 2023-08-04 | -23.08 | $10.57 | 368 |
| 2023-08-03 | 0.00 | $10.60 | — |
| 2023-08-02 | 0.00 | $10.60 | — |
| 2023-08-01 | 0.00 | $10.60 | 3435 |
| 2023-07-31 | -7.69 | $10.59 | 13599 |
| 2023-07-28 | -7.69 | $10.59 | 2248 |
| 2023-07-27 | -7.69 | $10.59 | 3623 |
| 2023-07-26 | 0.00 | $10.60 | — |
| 2023-07-25 | 0.00 | $10.60 | — |
| 2023-07-24 | 0.00 | $10.60 | — |
| 2023-07-21 | 0.00 | $10.60 | — |
| 2023-07-20 | 0.00 | $10.60 | 605 |
| 2023-07-19 | 0.00 | $10.58 | 2309 |
| 2023-07-18 | 0.00 | $10.58 | 22036 |
| 2023-07-17 | 0.00 | $10.57 | 6469 |
| 2023-07-14 | -14.29 | $10.56 | 5156 |
| 2023-07-13 | -12.50 | $10.56 | — |
| 2023-07-12 | -5.88 | $10.56 | 8063 |
| 2023-07-11 | 0.00 | $10.56 | 9301 |
| 2023-07-10 | -6.25 | $10.55 | 491 |
| 2023-07-07 | -12.50 | $10.54 | 423 |
| 2023-07-06 | -6.25 | $10.55 | — |
| 2023-07-05 | -6.25 | $10.55 | 3333 |
| 2023-07-03 | 0.00 | $10.56 | 151 |
| 2023-06-30 | 0.00 | $10.55 | — |
| 2023-06-29 | 0.00 | $10.55 | 1687 |
| 2023-06-28 | -3.33 | $10.54 | 1790 |
| 2023-06-27 | 0.00 | $10.54 | 3095 |
| 2023-06-26 | -2.67 | $10.54 | 4199 |
| 2023-06-23 | 0.00 | $10.54 | 3521 |
| 2023-06-22 | 0.00 | $10.54 | 6026 |
| 2023-06-21 | 0.00 | $10.52 | 882 |
| 2023-06-20 | -3.57 | $10.51 | 3641 |
| 2023-06-16 | -7.14 | $10.50 | 5224 |
| 2023-06-15 | -7.14 | $10.50 | 70974 |
| 2023-06-14 | -7.14 | $10.50 | 10704 |
| 2023-06-13 | 0.00 | $10.49 | 2573 |
| 2023-06-12 | -25.00 | $10.46 | 34057 |
| 2023-06-09 | -7.69 | $10.48 | — |
| 2023-06-08 | -7.69 | $10.48 | 2485 |
| 2023-06-07 | 0.00 | $10.42 | 296 |
| 2023-06-06 | 0.00 | $10.42 | — |
| 2023-06-05 | 0.00 | $10.42 | 1267 |
| 2023-06-02 | 0.00 | $10.41 | 296 |
| 2023-06-01 | -3.78 | $10.39 | — |
| 2023-05-31 | -3.78 | $10.39 | — |
| 2023-05-30 | -3.78 | $10.39 | — |
| 2023-05-26 | -3.78 | $10.39 | — |
| 2023-05-25 | -6.67 | $10.39 | 3075 |
| 2023-05-24 | -6.67 | $10.39 | 4834 |
| 2023-05-23 | -10.00 | $10.39 | 6277 |
| 2023-05-22 | -10.00 | $10.39 | 25741 |
| 2023-05-19 | -20.00 | $10.37 | — |
| 2023-05-18 | -20.00 | $10.37 | 2022 |
| 2023-05-17 | -13.33 | $10.38 | 321 |
| 2023-05-16 | -13.33 | $10.38 | 589 |
| 2023-05-15 | -20.00 | $10.37 | 52177 |
| 2023-05-12 | -20.00 | $10.37 | 97314 |
| 2023-05-11 | -20.00 | $10.37 | 4115 |
| 2023-05-10 | -23.33 | $10.37 | 11313 |
| 2023-05-09 | -23.33 | $10.37 | 1861 |
| 2023-05-08 | -26.67 | $10.36 | 26275 |
| 2023-05-05 | -34.62 | $10.36 | 1801 |
| 2023-05-04 | -38.46 | $10.35 | 5368 |
| 2023-05-03 | -35.71 | $10.35 | 1562 |
| 2023-05-02 | -35.71 | $10.35 | 56586 |
| 2023-05-01 | -35.71 | $10.35 | 9853 |
| 2023-04-28 | 0.00 | $10.40 | 3491 |
| 2023-04-27 | -10.00 | $10.35 | 57927 |
| 2023-04-26 | -21.05 | $10.33 | 43661 |
| 2023-04-25 | -52.63 | $10.30 | — |
| 2023-04-24 | -47.62 | $10.30 | 2239 |
| 2023-04-21 | 0.00 | $10.34 | 5520 |
| 2023-04-20 | -9.52 | $10.33 | 36891 |
| 2023-04-19 | -16.67 | $10.32 | 23866 |
| 2023-04-18 | 0.00 | $10.34 | 5304 |
| 2023-04-17 | 0.00 | $10.34 | 30802 |
| 2023-04-14 | -31.82 | $10.30 | 2341 |
| 2023-04-13 | -36.36 | $10.29 | — |
| 2023-04-12 | -36.36 | $10.29 | 14548 |
| 2023-04-11 | -45.45 | $10.28 | 2930 |
| 2023-04-10 | -25.00 | $10.30 | 19775 |
| 2023-04-06 | -46.15 | $10.27 | 6040 |
| 2023-04-05 | -46.15 | $10.27 | 149750 |
| 2023-04-04 | -38.46 | $10.28 | 30666 |
| 2023-04-03 | -46.15 | $10.27 | 3458 |
| 2023-03-31 | -50.00 | $10.26 | 2428 |
| 2023-03-30 | -50.00 | $10.26 | 1062 |
| 2023-03-29 | -16.67 | $10.26 | 222233 |
| 2023-03-28 | 0.00 | $10.26 | 7954 |
| 2023-03-27 | -66.67 | $10.26 | 3265 |
| 2023-03-24 | -68.18 | $10.25 | 2351 |
| 2023-03-23 | -75.00 | $10.24 | 10287 |
| 2023-03-22 | -78.26 | $10.22 | 152 |
| 2023-03-21 | -57.69 | $10.25 | 214 |
| 2023-03-20 | -61.54 | $10.24 | 8965 |
| 2023-03-17 | -65.38 | $10.23 | 5777 |
| 2023-03-16 | -51.72 | $10.25 | 515 |
| 2023-03-15 | -55.17 | $10.24 | 6718 |
| 2023-03-14 | -51.72 | $10.25 | 20342 |
| 2023-03-13 | -62.07 | $10.22 | 5205 |
| 2023-03-10 | -65.52 | $10.21 | 66518 |
| 2023-03-09 | -68.97 | $10.20 | 103108 |
| 2023-03-08 | -68.97 | $10.20 | 2470 |
| 2023-03-07 | -65.52 | $10.21 | 14084 |
| 2023-03-06 | -68.97 | $10.20 | 34410 |
| 2023-03-03 | -68.97 | $10.20 | 1122 |
| 2023-03-02 | -68.97 | $10.20 | 10732 |
| 2023-03-01 | -72.41 | $10.19 | 201352 |
| 2023-02-28 | -72.41 | $10.19 | 26707 |
| 2023-02-27 | -11.11 | $10.19 | 3911 |
| 2023-02-24 | -11.11 | $10.19 | 2.1M |
| 2023-02-23 | -11.11 | $10.19 | 953799 |
| 2023-02-22 | -42.86 | $10.15 | 47850 |
| 2023-02-21 | -21.43 | $10.17 | 643782 |
| 2023-02-17 | -35.71 | $10.16 | 104389 |
| 2023-02-16 | -35.71 | $10.16 | 29047 |
| 2023-02-15 | -40.00 | $10.16 | 97104 |
| 2023-02-14 | -50.00 | $10.15 | 268585 |
| 2023-02-13 | -73.08 | $10.16 | 14447 |
| 2023-02-10 | -68.97 | $10.15 | 13060 |
| 2023-02-09 | -62.50 | $10.15 | 2197 |
| 2023-02-08 | -57.14 | $10.15 | 4508 |
| 2023-02-07 | -57.14 | $10.15 | 2056 |
| 2023-02-06 | -47.37 | $10.16 | 39232 |
| 2023-02-03 | -50.00 | $10.15 | 342501 |
| 2023-02-02 | -51.02 | $10.15 | 32174 |
| 2023-02-01 | -50.00 | $10.14 | 904476 |
| 2023-01-31 | -45.45 | $10.15 | 52502 |
| 2023-01-30 | -47.73 | $10.15 | 500587 |
| 2023-01-27 | -47.73 | $10.15 | 169483 |
| 2023-01-26 | -50.00 | $10.14 | 36249 |
| 2023-01-25 | -50.00 | $10.14 | 18278 |
| 2023-01-24 | -45.45 | $10.15 | 2.4M |
| 2023-01-23 | -47.83 | $10.14 | 145365 |
| 2023-01-20 | -47.83 | $10.14 | 90020 |
| 2023-01-19 | -51.00 | $10.13 | 356729 |
| 2023-01-18 | -52.17 | $10.13 | 538710 |
| 2023-01-17 | -45.83 | $10.14 | 155413 |
| 2023-01-13 | -14.29 | $10.13 | 126653 |
| 2023-01-12 | -18.18 | $10.09 | 28924 |
| 2023-01-11 | 0.00 | $10.08 | 131312 |
| 2023-01-10 | -5.06 | $10.08 | 20 |
| 2023-01-09 | -5.06 | $10.08 | 3296 |
| 2023-01-06 | -14.29 | $10.06 | 343148 |
| 2023-01-05 | -28.57 | $10.05 | 46704 |
| 2023-01-04 | -30.17 | $10.04 | 150508 |
| 2023-01-03 | -16.20 | $10.05 | 5451 |
| 2022-12-30 | -16.20 | $10.05 | 15004 |
| 2022-12-29 | -28.57 | $10.04 | 450496 |
| 2022-12-28 | -21.57 | $10.04 | 233 |
| 2022-12-27 | -15.03 | $10.05 | 1.7M |
| 2022-12-23 | -34.64 | $10.03 | 23830 |
| 2022-12-22 | -28.57 | $10.03 | 53191 |
| 2022-12-21 | -25.00 | $10.03 | 1183 |
| 2022-12-20 | -33.33 | $10.02 | 10899 |
| 2022-12-19 | -16.67 | $10.03 | 1720 |
| 2022-12-16 | -25.00 | $10.03 | 29378 |
| 2022-12-15 | -33.33 | $10.02 | 13108 |
| 2022-12-14 | -16.67 | $10.03 | 103097 |
| 2022-12-13 | -38.46 | $10.02 | 56680 |
| 2022-12-12 | 0.00 | $10.02 | 26961 |
| 2022-12-09 | -7.14 | $10.01 | 20972 |
| 2022-12-08 | -14.29 | $10.00 | 89573 |
| 2022-12-07 | 0.00 | $10.01 | 150005 |
| 2022-12-06 | -14.29 | $10.00 | 410709 |
| 2022-12-05 | -16.67 | $9.99 | 1165 |
| 2022-12-02 | -16.67 | $9.99 | 3288 |
| 2022-12-01 | -16.67 | $9.99 | 1037 |
| 2022-11-30 | -8.33 | $10.00 | 26042 |
| 2022-11-29 | -16.67 | $9.99 | 57739 |
| 2022-11-28 | -16.67 | $9.99 | 4954 |
| 2022-11-25 | -16.67 | $9.99 | 75822 |
| 2022-11-23 | 0.00 | $10.00 | 273581 |
| 2022-11-22 | -20.00 | $9.98 | 98050 |
| 2022-11-21 | 0.00 | $9.99 | 166110 |
| 2022-11-18 | -20.00 | $9.98 | 295 |
| 2022-11-17 | -10.00 | $9.99 | 403 |
| 2022-11-16 | -10.00 | $9.99 | 4322 |
| 2022-11-15 | -50.00 | $9.98 | 114208 |
| 2022-11-14 | -40.00 | $9.98 | 921 |
| 2022-11-11 | -36.27 | $9.98 | 32968 |
| 2022-11-10 | -36.36 | $9.98 | 739 |
| 2022-11-09 | -45.45 | $9.97 | 50506 |
| 2022-11-08 | -36.36 | $9.98 | 381237 |
| 2022-11-07 | -25.00 | $9.99 | 759679 |
| 2022-11-04 | -33.33 | $9.98 | 752876 |
| 2022-11-03 | -41.67 | $9.97 | 1918 |
| 2022-11-02 | -41.67 | $9.97 | 1159 |
| 2022-11-01 | -41.67 | $9.97 | 55841 |
| 2022-10-31 | -50.00 | $9.96 | 1669 |
| 2022-10-28 | -48.00 | $9.96 | 11133 |
| 2022-10-27 | -40.00 | $9.97 | 56021 |
| 2022-10-26 | -32.00 | $9.98 | 5771 |
| 2022-10-25 | -46.15 | $9.96 | 520 |
| 2022-10-24 | -42.86 | $9.96 | 54739 |
| 2022-10-21 | -35.71 | $9.97 | 613880 |
| 2022-10-20 | -42.86 | $9.96 | 125484 |
| 2022-10-19 | -42.86 | $9.96 | 79593 |
| 2022-10-18 | 0.00 | $9.94 | 790470 |
| 2022-10-17 | 0.00 | $9.92 | 5108 |
| 2022-10-14 | -25.00 | $9.91 | 535444 |
| 2022-10-13 | -25.00 | $9.91 | 6859 |
| 2022-10-12 | 0.00 | $9.92 | 107 |
| 2022-10-11 | -25.00 | $9.91 | 602 |
| 2022-10-10 | -20.00 | $9.91 | 825 |
| 2022-10-07 | -20.00 | $9.91 | 1220 |
| 2022-10-06 | -10.00 | $9.92 | 152088 |
| 2022-10-05 | 0.00 | $9.91 | 146 |
| 2022-10-04 | 0.00 | $9.91 | 919696 |
| 2022-10-03 | -20.00 | $9.90 | 60651 |
| 2022-09-30 | -20.00 | $9.90 | 111498 |
| 2022-09-29 | -19.60 | $9.90 | 1029 |
| 2022-09-28 | -10.00 | $9.91 | 478213 |
| 2022-09-27 | -20.99 | $9.89 | 364679 |
| 2022-09-26 | -33.33 | $9.88 | 4327 |
| 2022-09-23 | -8.33 | $9.90 | 5185 |
| 2022-09-22 | -16.67 | $9.89 | 158075 |
| 2022-09-21 | -25.00 | $9.89 | 8596 |
| 2022-09-20 | -16.67 | $9.89 | 13590 |
| 2022-09-19 | -16.67 | $9.89 | 2057 |
| 2022-09-16 | -33.33 | $9.88 | 542 |
| 2022-09-15 | -33.33 | $9.88 | 1078 |
| 2022-09-14 | -33.33 | $9.88 | 417154 |
| 2022-09-13 | -50.00 | $9.87 | 35487 |
| 2022-09-12 | -33.33 | $9.88 | 33064 |
| 2022-09-09 | -33.33 | $9.88 | 1602 |
| 2022-09-08 | -66.67 | $9.86 | 5492 |
| 2022-09-07 | -50.00 | $9.87 | 2506 |
| 2022-09-06 | -50.00 | $9.87 | 2963 |
| 2022-09-02 | -50.00 | $9.87 | 39 |
| 2022-09-01 | -50.00 | $9.87 | 23861 |
| 2022-08-31 | -40.00 | $9.87 | 549 |
| 2022-08-30 | -20.00 | $9.88 | 11486 |
| 2022-08-29 | -33.33 | $9.87 | 4.1M |
| 2022-08-26 | -50.00 | $9.86 | 2977 |
| 2022-08-25 | -50.00 | $9.86 | 3592 |
| 2022-08-24 | -50.00 | $9.86 | 1064 |
| 2022-08-23 | -57.14 | $9.85 | 39516 |
| 2022-08-22 | -57.14 | $9.85 | 489 |
| 2022-08-19 | -42.86 | $9.86 | 140 |
| 2022-08-18 | -42.86 | $9.86 | 17308 |
| 2022-08-17 | -43.75 | $9.86 | 11925 |
| 2022-08-16 | -37.50 | $9.86 | 92350 |
| 2022-08-15 | -33.11 | $9.86 | 703 |
| 2022-08-12 | -33.33 | $9.86 | 11808 |
| 2022-08-11 | -44.44 | $9.85 | 62441 |
| 2022-08-10 | -33.33 | $9.86 | 11588 |
| 2022-08-09 | -44.44 | $9.85 | 222 |
| 2022-08-08 | -44.44 | $9.85 | 194988 |
| 2022-08-05 | -38.89 | $9.86 | 389199 |
| 2022-08-04 | -44.44 | $9.85 | 497443 |
| 2022-08-03 | -37.50 | $9.85 | 171340 |
| 2022-08-02 | -55.56 | $9.83 | 31915 |
| 2022-08-01 | -44.89 | $9.84 | 300362 |
| 2022-07-29 | -44.44 | $9.84 | 2471 |
| 2022-07-28 | -33.33 | $9.85 | 964611 |
| 2022-07-27 | -53.85 | $9.82 | 450216 |
| 2022-07-26 | -53.85 | $9.82 | 43595 |
| 2022-07-25 | -46.15 | $9.83 | 1251 |
| 2022-07-22 | -33.33 | $9.83 | 51899 |
| 2022-07-21 | -20.00 | $9.84 | 119875 |
| 2022-07-20 | -12.50 | $9.82 | 2840 |
| 2022-07-19 | -42.86 | $9.80 | 53375 |
| 2022-07-18 | -28.29 | $9.81 | 15761 |
| 2022-07-15 | -14.29 | $9.81 | 1491 |
| 2022-07-14 | -14.29 | $9.81 | 13275 |
| 2022-07-13 | -42.86 | $9.80 | 2835 |
| 2022-07-12 | -50.00 | $9.80 | 8268 |
| 2022-07-11 | -50.00 | $9.80 | 16240 |
| 2022-07-08 | -25.25 | $9.81 | 6738 |
| 2022-07-07 | -50.00 | $9.80 | 51313 |
| 2022-07-06 | -60.00 | $9.80 | 48964 |
| 2022-07-05 | -80.00 | $9.79 | 84199 |
| 2022-07-01 | -30.00 | $9.82 | 499 |
| 2022-06-30 | -80.00 | $9.79 | 34953 |
| 2022-06-29 | -80.00 | $9.79 | 656544 |
| 2022-06-28 | -66.67 | $9.79 | 123 |
| 2022-06-27 | -66.67 | $9.79 | 51 |
| 2022-06-24 | -66.67 | $9.79 | 12537 |
| 2022-06-23 | -83.33 | $9.78 | 24389 |
| 2022-06-22 | -83.33 | $9.78 | 500583 |
| 2022-06-21 | -66.67 | $9.79 | 451927 |
| 2022-06-17 | -66.67 | $9.79 | 52384 |
| 2022-06-16 | -50.00 | $9.80 | 35225 |
| 2022-06-15 | -66.67 | $9.79 | 56621 |
| 2022-06-14 | -83.33 | $9.78 | 29100 |
| 2022-06-13 | -71.43 | $9.78 | 27330 |
| 2022-06-10 | -14.29 | $9.82 | 1065 |
| 2022-06-09 | -28.57 | $9.81 | 35437 |
| 2022-06-08 | -64.57 | $9.78 | 579 |
| 2022-06-07 | 0.00 | $9.83 | 9 |
| 2022-06-06 | -22.22 | $9.83 | 245147 |
| 2022-06-03 | -50.00 | $9.81 | 3121 |
| 2022-06-02 | -70.00 | $9.79 | 321905 |
| 2022-06-01 | -40.00 | $9.82 | 2547 |
| 2022-05-31 | -90.00 | $9.77 | 4030 |
| 2022-05-27 | -70.00 | $9.79 | 451635 |
| 2022-05-26 | -65.00 | $9.80 | 2 |
| 2022-05-25 | -65.00 | $9.80 | 3306 |
| 2022-05-24 | -75.00 | $9.79 | 150432 |
| 2022-05-23 | -81.82 | $9.78 | 29138 |
| 2022-05-20 | -90.82 | $9.77 | 71518 |
| 2022-05-19 | -81.82 | $9.78 | 396601 |
| 2022-05-18 | -81.82 | $9.78 | 162768 |
| 2022-05-17 | -72.73 | $9.79 | 2408 |
| 2022-05-16 | -100.00 | $9.76 | 65 |
| 2022-05-13 | -100.00 | $9.76 | 32297 |
| 2022-05-12 | -85.00 | $9.79 | 532 |
| 2022-05-11 | -90.00 | $9.78 | 17585 |
| 2022-05-10 | -90.00 | $9.78 | 239786 |
| 2022-05-09 | -100.00 | $9.79 | 38792 |
| 2022-05-06 | -87.50 | $9.80 | 594 |
| 2022-05-05 | -73.63 | $9.81 | 29331 |
| 2022-05-04 | -60.00 | $9.81 | 7340 |
| 2022-05-03 | -50.00 | $9.82 | 12338 |
| 2022-05-02 | -60.00 | $9.81 | 519204 |
| 2022-04-29 | -65.00 | $9.81 | 17098 |
| 2022-04-28 | -45.45 | $9.82 | 100179 |
| 2022-04-27 | -45.45 | $9.82 | 23229 |
| 2022-04-26 | -54.55 | $9.81 | 11403 |
| 2022-04-25 | -20.00 | $9.82 | 25754 |
| 2022-04-22 | -36.84 | $9.80 | 101163 |
| 2022-04-21 | -26.32 | $9.81 | 36574 |
| 2022-04-20 | -10.90 | $9.82 | 433 |
| 2022-04-19 | -11.01 | $9.82 | 1140 |
| 2022-04-18 | -33.26 | $9.80 | 3084 |
| 2022-04-14 | 0.00 | $9.83 | 128 |
| 2022-04-13 | -12.50 | $9.81 | 21801 |
| 2022-04-12 | -20.00 | $9.80 | 69251 |
| 2022-04-11 | -14.29 | $9.80 | 22541 |
| 2022-04-08 | -28.57 | $9.79 | 5325 |
| 2022-04-07 | -28.57 | $9.79 | 119349 |
| 2022-04-06 | -57.14 | $9.77 | 38 |
| 2022-04-05 | -57.14 | $9.77 | 1905 |
| 2022-04-04 | -14.29 | $9.80 | 325 |
| 2022-04-01 | -10.86 | $9.80 | 239 |
| 2022-03-31 | 0.00 | $9.81 | 16422 |
| 2022-03-30 | -33.33 | $9.77 | 47 |
| 2022-03-29 | -33.33 | $9.77 | 2204 |
| 2022-03-28 | -7.14 | $9.79 | 300 |
| 2022-03-25 | -22.22 | $9.77 | 36898 |
| 2022-03-24 | -22.22 | $9.77 | 350 |
| 2022-03-23 | -27.78 | $9.77 | 1504 |
| 2022-03-22 | -22.22 | $9.77 | 27200 |
| 2022-03-21 | -25.00 | $9.76 | 5736 |
| 2022-03-18 | -18.75 | $9.77 | 1855 |
| 2022-03-17 | -37.50 | $9.75 | 46953 |
| 2022-03-16 | -25.00 | $9.76 | 7665 |
| 2022-03-15 | -33.33 | $9.75 | 204364 |
| 2022-03-14 | -22.73 | $9.75 | 200180 |
| 2022-03-11 | -2.18 | $9.77 | 32604 |
| 2022-03-10 | -18.18 | $9.75 | 365894 |
| 2022-03-09 | -27.27 | $9.74 | 6275 |
| 2022-03-08 | -18.18 | $9.75 | 505 |
| 2022-03-07 | -18.18 | $9.75 | 1234 |
| 2022-03-04 | -18.18 | $9.75 | 280722 |
| 2022-03-03 | -10.00 | $9.75 | 252155 |
| 2022-03-02 | -10.90 | $9.75 | 35686 |
| 2022-03-01 | -5.00 | $9.76 | 1.0M |
| 2022-02-28 | -7.14 | $9.73 | 77930 |
| 2022-02-25 | -28.57 | $9.71 | 4218 |
| 2022-02-24 | 0.00 | $9.73 | 2369 |
| 2022-02-23 | -28.57 | $9.71 | 12638 |
| 2022-02-22 | 0.00 | $9.73 | 4213 |
| 2022-02-18 | -28.57 | $9.71 | 15398 |
| 2022-02-17 | -42.86 | $9.70 | 2794 |
| 2022-02-16 | -42.86 | $9.70 | 10799 |
| 2022-02-15 | -28.57 | $9.71 | 5784 |
| 2022-02-14 | -57.14 | $9.69 | 3144 |
| 2022-02-11 | -30.00 | $9.71 | 6664 |
| 2022-02-10 | -28.57 | $9.71 | 20113 |
| 2022-02-09 | -3.71 | $9.73 | 590 |
| 2022-02-08 | -14.43 | $9.72 | 808 |
| 2022-02-07 | -14.29 | $9.72 | 4788 |
| 2022-02-04 | -42.71 | $9.70 | 2299 |
| 2022-02-03 | -14.29 | $9.72 | 80346 |
| 2022-02-02 | 0.00 | $9.73 | 10523 |
| 2022-02-01 | -14.29 | $9.72 | 14457 |
| 2022-01-31 | -90.43 | $9.67 | 1393 |
| 2022-01-28 | -71.43 | $9.68 | 696 |
| 2022-01-27 | -85.71 | $9.67 | 21483 |
| 2022-01-26 | -77.78 | $9.68 | 43312 |
| 2022-01-25 | -88.89 | $9.67 | 797080 |
| 2022-01-24 | -75.00 | $9.69 | 9132 |
| 2022-01-21 | -75.00 | $9.69 | 7961 |
| 2022-01-20 | -62.50 | $9.70 | 2294 |
| 2022-01-19 | -75.00 | $9.69 | 644 |
| 2022-01-18 | -75.00 | $9.69 | 1192 |
| 2022-01-14 | -73.33 | $9.71 | 34 |
| 2022-01-13 | -73.33 | $9.71 | 4 |
| 2022-01-12 | -73.33 | $9.71 | 273 |
| 2022-01-11 | -79.93 | $9.70 | 124 |
| 2022-01-10 | -80.00 | $9.70 | 8152 |
| 2022-01-07 | -73.33 | $9.71 | 419 |
| 2022-01-06 | -73.33 | $9.71 | 1.2M |
| 2022-01-05 | -62.80 | $9.73 | 4900 |
| 2022-01-04 | -86.67 | $9.69 | 15728 |
| 2022-01-03 | -66.67 | $9.72 | 39803 |
| 2021-12-31 | -93.33 | $9.68 | 34732 |
| 2021-12-30 | -83.33 | $9.72 | 17977 |
| 2021-12-29 | -66.67 | $9.74 | 21563 |
| 2021-12-28 | -58.33 | $9.75 | 11634 |
| 2021-12-27 | -66.67 | $9.74 | 575 |
| 2021-12-23 | -58.33 | $9.75 | 642 |
| 2021-12-22 | -58.33 | $9.75 | 14746 |
| 2021-12-21 | -75.00 | $9.73 | 7285 |
| 2021-12-20 | -66.67 | $9.74 | 1689 |
| 2021-12-17 | 0.00 | $9.82 | 542969 |
| 2021-12-16 | -72.73 | $9.73 | 347 |
| 2021-12-15 | -68.55 | $9.73 | 56 |
| 2021-12-14 | -68.55 | $9.73 | 10988 |
| 2021-12-13 | -72.73 | $9.73 | 934 |
| 2021-12-10 | -9.09 | $9.80 | 114724 |
| 2021-12-09 | -33.33 | $9.74 | 2615 |
| 2021-12-08 | -33.33 | $9.74 | 1241 |
| 2021-12-07 | -33.33 | $9.74 | 38123 |
| 2021-12-06 | -33.33 | $9.74 | 9102 |
| 2021-12-03 | -16.67 | $9.75 | 4680 |
| 2021-12-02 | -42.86 | $9.74 | 100193 |
| 2021-12-01 | -50.00 | $9.74 | 71777 |
| 2021-11-30 | -50.00 | $9.74 | 369997 |
| 2021-11-29 | -50.00 | $9.74 | 21547 |
| 2021-11-26 | -50.00 | $9.74 | 35118 |
| 2021-11-24 | -50.00 | $9.74 | 1715 |
| 2021-11-23 | -66.67 | $9.73 | 28173 |
| 2021-11-22 | -33.33 | $9.75 | 62593 |
| 2021-11-19 | -33.33 | $9.75 | 7570 |
| 2021-11-18 | -16.67 | $9.76 | 138145 |
| 2021-11-17 | -32.47 | $9.75 | 12990 |
| 2021-11-16 | -42.86 | $9.74 | 92063 |
| 2021-11-15 | -42.86 | $9.74 | 462 |
| 2021-11-12 | -42.86 | $9.74 | 2336 |
| 2021-11-11 | -14.29 | $9.76 | 211032 |
| 2021-11-10 | -42.86 | $9.74 | 1782 |
| 2021-11-09 | -14.29 | $9.76 | 18268 |
| 2021-11-08 | -28.57 | $9.75 | 1480 |
| 2021-11-05 | -14.29 | $9.76 | 35660 |
| 2021-11-04 | -14.29 | $9.76 | 131770 |
| 2021-11-03 | 0.00 | $9.77 | 130603 |
| 2021-11-02 | 0.00 | $9.75 | 17860 |
| 2021-11-01 | -12.50 | $9.74 | 4885 |
| 2021-10-29 | -12.50 | $9.74 | 8092 |
| 2021-10-28 | -12.50 | $9.74 | 1843 |
| 2021-10-27 | -12.50 | $9.74 | 663 |
| 2021-10-26 | -6.25 | $9.75 | 15197 |
| 2021-10-25 | -10.00 | $9.74 | 17962 |
| 2021-10-22 | -35.00 | $9.72 | 3910 |
| 2021-10-21 | -10.00 | $9.74 | 2191 |
| 2021-10-20 | -10.00 | $9.74 | 29945 |
| 2021-10-19 | -35.00 | $9.72 | 30 |
| 2021-10-18 | -35.00 | $9.72 | 106 |
| 2021-10-15 | -35.00 | $9.72 | 472 |
| 2021-10-14 | -25.00 | $9.73 | 20648 |
| 2021-10-13 | -30.00 | $9.72 | 4386 |
| 2021-10-12 | -40.00 | $9.71 | 427 |
| 2021-10-11 | -30.00 | $9.72 | 14102 |
| 2021-10-08 | -30.00 | $9.72 | 1371 |
| 2021-10-07 | -20.00 | $9.73 | 90 |
| 2021-10-06 | -18.18 | $9.73 | 76809 |
| 2021-10-05 | -36.36 | $9.71 | 7364 |
| 2021-10-04 | -23.08 | $9.72 | 225 |
| 2021-10-01 | -15.38 | $9.73 | 16472 |
| 2021-09-30 | 0.00 | $9.72 | 51615 |
| 2021-09-29 | -12.50 | $9.69 | 5398 |
| 2021-09-28 | -11.11 | $9.69 | 79343 |
| 2021-09-27 | 0.00 | $9.70 | 1779 |
| 2021-09-24 | -7.14 | $9.69 | 3998 |
| 2021-09-23 | -14.29 | $9.68 | 1456 |
| 2021-09-22 | 0.00 | $9.70 | 701 |
| 2021-09-21 | -20.00 | $9.67 | 168 |
| 2021-09-20 | -7.14 | $9.69 | 437 |
| 2021-09-17 | -7.14 | $9.69 | 465447 |
| 2021-09-16 | -7.14 | $9.69 | 1405 |
| 2021-09-15 | -14.29 | $9.68 | 9457 |
| 2021-09-14 | -7.69 | $9.68 | 555976 |
| 2021-09-13 | -8.33 | $9.67 | 39842 |
| 2021-09-10 | -8.33 | $9.67 | 8590 |
| 2021-09-09 | 0.00 | $9.68 | 476059 |
| 2021-09-08 | -8.33 | $9.67 | 22679 |
| 2021-09-07 | -16.67 | $9.66 | 1554 |
| 2021-09-03 | -8.33 | $9.67 | 52079 |
| 2021-09-02 | -19.23 | $9.67 | 8583 |
| 2021-09-01 | -38.46 | $9.64 | 6734 |
| 2021-08-31 | -7.69 | $9.68 | 102314 |
| 2021-08-30 | -46.67 | $9.64 | 314367 |
| 2021-08-27 | -60.00 | $9.65 | 6764 |
| 2021-08-26 | -78.70 | $9.63 | 2796 |
| 2021-08-25 | -80.00 | $9.63 | 12061 |
| 2021-08-24 | -80.00 | $9.63 | 51987 |
| 2021-08-23 | -80.00 | $9.63 | 80669 |
| 2021-08-20 | -80.00 | $9.63 | 9136 |
| 2021-08-19 | -70.00 | $9.64 | 2869 |
| 2021-08-18 | -55.56 | $9.66 | 4837 |
| 2021-08-17 | -35.71 | $9.66 | 73425 |
| 2021-08-16 | -35.71 | $9.66 | 55391 |
| 2021-08-13 | -35.71 | $9.66 | 52116 |
| 2021-08-12 | -28.57 | $9.67 | 260 |
| 2021-08-11 | -35.71 | $9.66 | 5319 |
| 2021-08-10 | -35.71 | $9.66 | 79404 |
| 2021-08-09 | -35.71 | $9.66 | 58042 |
| 2021-08-06 | -35.71 | $9.66 | 2689 |
| 2021-08-05 | -21.43 | $9.68 | 32146 |
| 2021-08-04 | -35.71 | $9.66 | 144985 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
36.95
2023-09-14
Close Price
$10.12
Average Directional Index - Detailed Analysis
Minimum
9.94
Average
38.44
Maximum
76.11
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-09-14 | 36.95 | $10.12 | — |
| 2023-09-13 | 36.31 | $10.12 | — |
| 2023-09-12 | 35.64 | $10.12 | 358 |
| 2023-09-11 | 34.94 | $10.00 | — |
| 2023-09-08 | 33.63 | $10.00 | — |
| 2023-09-07 | 32.26 | $10.00 | — |
| 2023-09-06 | 30.82 | $10.00 | — |
| 2023-09-05 | 29.30 | $10.00 | — |
| 2023-09-01 | 27.70 | $10.00 | 183 |
| 2023-08-31 | 26.01 | $9.63 | 113 |
| 2023-08-30 | 22.61 | $10.99 | — |
| 2023-08-29 | 20.06 | $10.99 | — |
| 2023-08-28 | 17.38 | $10.99 | 2104 |
| 2023-08-25 | 14.55 | $10.69 | — |
| 2023-08-24 | 15.31 | $10.69 | — |
| 2023-08-23 | 16.11 | $10.69 | — |
| 2023-08-22 | 16.96 | $10.69 | — |
| 2023-08-21 | 17.85 | $10.69 | 200 |
| 2023-08-18 | 18.78 | $10.69 | 245 |
| 2023-08-17 | 19.77 | $10.68 | — |
| 2023-08-16 | 20.63 | $10.68 | — |
| 2023-08-15 | 21.54 | $10.68 | — |
| 2023-08-14 | 22.49 | $10.68 | 4343 |
| 2023-08-11 | 23.50 | $10.65 | 3739 |
| 2023-08-10 | 24.05 | $10.64 | — |
| 2023-08-09 | 24.46 | $10.64 | 911 |
| 2023-08-08 | 24.88 | $10.65 | 5421 |
| 2023-08-07 | 25.33 | $10.69 | 348 |
| 2023-08-04 | 26.38 | $10.57 | 368 |
| 2023-08-03 | 25.98 | $10.60 | — |
| 2023-08-02 | 26.05 | $10.60 | — |
| 2023-08-01 | 26.14 | $10.60 | 3435 |
| 2023-07-31 | 26.22 | $10.59 | 13599 |
| 2023-07-28 | 26.03 | $10.59 | 2248 |
| 2023-07-27 | 25.83 | $10.59 | 3623 |
| 2023-07-26 | 25.62 | $10.60 | — |
| 2023-07-25 | 25.20 | $10.60 | — |
| 2023-07-24 | 24.76 | $10.60 | — |
| 2023-07-21 | 24.29 | $10.60 | — |
| 2023-07-20 | 23.80 | $10.60 | 605 |
| 2023-07-19 | 23.29 | $10.58 | 2309 |
| 2023-07-18 | 23.17 | $10.58 | 22036 |
| 2023-07-17 | 23.04 | $10.57 | 6469 |
| 2023-07-14 | 23.13 | $10.56 | 5156 |
| 2023-07-13 | 23.46 | $10.56 | — |
| 2023-07-12 | 23.82 | $10.56 | 8063 |
| 2023-07-11 | 24.19 | $10.56 | 9301 |
| 2023-07-10 | 24.81 | $10.55 | 491 |
| 2023-07-07 | 25.15 | $10.54 | 423 |
| 2023-07-06 | 25.67 | $10.55 | — |
| 2023-07-05 | 25.90 | $10.55 | 3333 |
| 2023-07-03 | 26.14 | $10.56 | 151 |
| 2023-06-30 | 26.09 | $10.55 | — |
| 2023-06-29 | 26.22 | $10.55 | 1687 |
| 2023-06-28 | 26.45 | $10.54 | 1790 |
| 2023-06-27 | 26.89 | $10.54 | 3095 |
| 2023-06-26 | 27.35 | $10.54 | 4199 |
| 2023-06-23 | 27.83 | $10.54 | 3521 |
| 2023-06-22 | 28.08 | $10.54 | 6026 |
| 2023-06-21 | 28.42 | $10.52 | 882 |
| 2023-06-20 | 29.03 | $10.51 | 3641 |
| 2023-06-16 | 29.86 | $10.50 | 5224 |
| 2023-06-15 | 30.90 | $10.50 | 70974 |
| 2023-06-14 | 32.01 | $10.50 | 10704 |
| 2023-06-13 | 33.17 | $10.49 | 2573 |
| 2023-06-12 | 34.74 | $10.46 | 34057 |
| 2023-06-09 | 34.95 | $10.48 | — |
| 2023-06-08 | 34.56 | $10.48 | 2485 |
| 2023-06-07 | 34.14 | $10.42 | 296 |
| 2023-06-06 | 34.92 | $10.42 | — |
| 2023-06-05 | 34.97 | $10.42 | 1267 |
| 2023-06-02 | 35.02 | $10.41 | 296 |
| 2023-06-01 | 35.28 | $10.39 | — |
| 2023-05-31 | 36.02 | $10.39 | — |
| 2023-05-30 | 36.79 | $10.39 | — |
| 2023-05-26 | 37.61 | $10.39 | — |
| 2023-05-25 | 38.46 | $10.39 | 3075 |
| 2023-05-24 | 39.37 | $10.39 | 4834 |
| 2023-05-23 | 40.32 | $10.39 | 6277 |
| 2023-05-22 | 41.32 | $10.39 | 25741 |
| 2023-05-19 | 42.47 | $10.37 | — |
| 2023-05-18 | 43.97 | $10.37 | 2022 |
| 2023-05-17 | 45.55 | $10.38 | 321 |
| 2023-05-16 | 46.96 | $10.38 | 589 |
| 2023-05-15 | 48.43 | $10.37 | 52177 |
| 2023-05-12 | 49.99 | $10.37 | 97314 |
| 2023-05-11 | 51.63 | $10.37 | 4115 |
| 2023-05-10 | 53.77 | $10.37 | 11313 |
| 2023-05-09 | 56.02 | $10.37 | 1861 |
| 2023-05-08 | 58.40 | $10.36 | 26275 |
| 2023-05-05 | 61.05 | $10.36 | 1801 |
| 2023-05-04 | 60.93 | $10.35 | 5368 |
| 2023-05-03 | 60.80 | $10.35 | 1562 |
| 2023-05-02 | 60.67 | $10.35 | 56586 |
| 2023-05-01 | 60.52 | $10.35 | 9853 |
| 2023-04-28 | 60.37 | $10.40 | 3491 |
| 2023-04-27 | 60.22 | $10.35 | 57927 |
| 2023-04-26 | 60.38 | $10.33 | 43661 |
| 2023-04-25 | 60.74 | $10.30 | — |
| 2023-04-24 | 61.60 | $10.30 | 2239 |
| 2023-04-21 | 62.51 | $10.34 | 5520 |
| 2023-04-20 | 62.07 | $10.33 | 36891 |
| 2023-04-19 | 61.60 | $10.32 | 23866 |
| 2023-04-18 | 61.10 | $10.34 | 5304 |
| 2023-04-17 | 60.58 | $10.34 | 30802 |
| 2023-04-14 | 60.03 | $10.30 | 2341 |
| 2023-04-13 | 59.75 | $10.29 | — |
| 2023-04-12 | 59.55 | $10.29 | 14548 |
| 2023-04-11 | 59.34 | $10.28 | 2930 |
| 2023-04-10 | 59.15 | $10.30 | 19775 |
| 2023-04-06 | 58.96 | $10.27 | 6040 |
| 2023-04-05 | 58.84 | $10.27 | 149750 |
| 2023-04-04 | 58.71 | $10.28 | 30666 |
| 2023-04-03 | 58.24 | $10.27 | 3458 |
| 2023-03-31 | 57.89 | $10.26 | 2428 |
| 2023-03-30 | 57.51 | $10.26 | 1062 |
| 2023-03-29 | 57.12 | $10.26 | 222233 |
| 2023-03-28 | 57.15 | $10.26 | 7954 |
| 2023-03-27 | 57.33 | $10.26 | 3265 |
| 2023-03-24 | 57.51 | $10.25 | 2351 |
| 2023-03-23 | 57.81 | $10.24 | 10287 |
| 2023-03-22 | 58.11 | $10.22 | 152 |
| 2023-03-21 | 58.76 | $10.25 | 214 |
| 2023-03-20 | 58.40 | $10.24 | 8965 |
| 2023-03-17 | 58.02 | $10.23 | 5777 |
| 2023-03-16 | 57.62 | $10.25 | 515 |
| 2023-03-15 | 57.20 | $10.24 | 6718 |
| 2023-03-14 | 56.75 | $10.25 | 20342 |
| 2023-03-13 | 56.29 | $10.22 | 5205 |
| 2023-03-10 | 55.99 | $10.21 | 66518 |
| 2023-03-09 | 55.69 | $10.20 | 103108 |
| 2023-03-08 | 55.36 | $10.20 | 2470 |
| 2023-03-07 | 55.16 | $10.21 | 14084 |
| 2023-03-06 | 54.67 | $10.20 | 34410 |
| 2023-03-03 | 54.15 | $10.20 | 1122 |
| 2023-03-02 | 53.34 | $10.20 | 10732 |
| 2023-03-01 | 52.48 | $10.19 | 201352 |
| 2023-02-28 | 51.58 | $10.19 | 26707 |
| 2023-02-27 | 50.64 | $10.19 | 3911 |
| 2023-02-24 | 51.24 | $10.19 | 2.1M |
| 2023-02-23 | 52.04 | $10.19 | 953799 |
| 2023-02-22 | 52.87 | $10.15 | 47850 |
| 2023-02-21 | 54.28 | $10.17 | 643782 |
| 2023-02-17 | 55.02 | $10.16 | 104389 |
| 2023-02-16 | 56.08 | $10.16 | 29047 |
| 2023-02-15 | 57.19 | $10.16 | 97104 |
| 2023-02-14 | 56.25 | $10.15 | 268585 |
| 2023-02-13 | 55.26 | $10.16 | 14447 |
| 2023-02-10 | 54.30 | $10.15 | 13060 |
| 2023-02-09 | 53.38 | $10.15 | 2197 |
| 2023-02-08 | 52.41 | $10.15 | 4508 |
| 2023-02-07 | 51.39 | $10.15 | 2056 |
| 2023-02-06 | 50.50 | $10.16 | 39232 |
| 2023-02-03 | 49.56 | $10.15 | 342501 |
| 2023-02-02 | 48.60 | $10.15 | 32174 |
| 2023-02-01 | 47.82 | $10.14 | 904476 |
| 2023-01-31 | 46.99 | $10.15 | 52502 |
| 2023-01-30 | 45.88 | $10.15 | 500587 |
| 2023-01-27 | 44.71 | $10.15 | 169483 |
| 2023-01-26 | 43.48 | $10.14 | 36249 |
| 2023-01-25 | 42.19 | $10.14 | 18278 |
| 2023-01-24 | 40.83 | $10.15 | 2.4M |
| 2023-01-23 | 39.39 | $10.14 | 145365 |
| 2023-01-20 | 37.92 | $10.14 | 90020 |
| 2023-01-19 | 36.18 | $10.13 | 356729 |
| 2023-01-18 | 34.39 | $10.13 | 538710 |
| 2023-01-17 | 32.50 | $10.14 | 155413 |
| 2023-01-13 | 30.35 | $10.13 | 126653 |
| 2023-01-12 | 28.83 | $10.09 | 28924 |
| 2023-01-11 | 27.78 | $10.08 | 131312 |
| 2023-01-10 | 27.28 | $10.08 | 20 |
| 2023-01-09 | 26.88 | $10.08 | 3296 |
| 2023-01-06 | 26.45 | $10.06 | 343148 |
| 2023-01-05 | 26.22 | $10.05 | 46704 |
| 2023-01-04 | 25.98 | $10.04 | 150508 |
| 2023-01-03 | 26.10 | $10.05 | 5451 |
| 2022-12-30 | 25.77 | $10.05 | 15004 |
| 2022-12-29 | 25.42 | $10.04 | 450496 |
| 2022-12-28 | 25.08 | $10.04 | 233 |
| 2022-12-27 | 25.23 | $10.05 | 1.7M |
| 2022-12-23 | 24.67 | $10.03 | 23830 |
| 2022-12-22 | 24.09 | $10.03 | 53191 |
| 2022-12-21 | 23.62 | $10.03 | 1183 |
| 2022-12-20 | 23.84 | $10.02 | 10899 |
| 2022-12-19 | 24.07 | $10.03 | 1720 |
| 2022-12-16 | 24.31 | $10.03 | 29378 |
| 2022-12-15 | 24.57 | $10.02 | 13108 |
| 2022-12-14 | 24.40 | $10.03 | 103097 |
| 2022-12-13 | 24.49 | $10.02 | 56680 |
| 2022-12-12 | 24.12 | $10.02 | 26961 |
| 2022-12-09 | 24.30 | $10.01 | 20972 |
| 2022-12-08 | 25.03 | $10.00 | 89573 |
| 2022-12-07 | 25.79 | $10.01 | 150005 |
| 2022-12-06 | 26.11 | $10.00 | 410709 |
| 2022-12-05 | 26.45 | $9.99 | 1165 |
| 2022-12-02 | 27.15 | $9.99 | 3288 |
| 2022-12-01 | 28.27 | $9.99 | 1037 |
| 2022-11-30 | 29.45 | $10.00 | 26042 |
| 2022-11-29 | 30.68 | $9.99 | 57739 |
| 2022-11-28 | 31.78 | $9.99 | 4954 |
| 2022-11-25 | 32.73 | $9.99 | 75822 |
| 2022-11-23 | 33.72 | $10.00 | 273581 |
| 2022-11-22 | 34.56 | $9.98 | 98050 |
| 2022-11-21 | 35.74 | $9.99 | 166110 |
| 2022-11-18 | 36.99 | $9.98 | 295 |
| 2022-11-17 | 38.61 | $9.99 | 403 |
| 2022-11-16 | 40.32 | $9.99 | 4322 |
| 2022-11-15 | 42.12 | $9.98 | 114208 |
| 2022-11-14 | 44.16 | $9.98 | 921 |
| 2022-11-11 | 46.31 | $9.98 | 32968 |
| 2022-11-10 | 47.09 | $9.98 | 739 |
| 2022-11-09 | 48.16 | $9.97 | 50506 |
| 2022-11-08 | 49.29 | $9.98 | 381237 |
| 2022-11-07 | 50.47 | $9.99 | 759679 |
| 2022-11-04 | 51.30 | $9.98 | 752876 |
| 2022-11-03 | 52.39 | $9.97 | 1918 |
| 2022-11-02 | 52.59 | $9.97 | 1159 |
| 2022-11-01 | 52.81 | $9.97 | 55841 |
| 2022-10-31 | 53.03 | $9.96 | 1669 |
| 2022-10-28 | 53.27 | $9.96 | 11133 |
| 2022-10-27 | 53.52 | $9.97 | 56021 |
| 2022-10-26 | 53.35 | $9.98 | 5771 |
| 2022-10-25 | 52.70 | $9.96 | 520 |
| 2022-10-24 | 52.23 | $9.96 | 54739 |
| 2022-10-21 | 51.73 | $9.97 | 613880 |
| 2022-10-20 | 51.22 | $9.96 | 125484 |
| 2022-10-19 | 50.67 | $9.96 | 79593 |
| 2022-10-18 | 49.66 | $9.94 | 790470 |
| 2022-10-17 | 49.61 | $9.92 | 5108 |
| 2022-10-14 | 50.03 | $9.91 | 535444 |
| 2022-10-13 | 50.72 | $9.91 | 6859 |
| 2022-10-12 | 51.48 | $9.92 | 107 |
| 2022-10-11 | 51.62 | $9.91 | 602 |
| 2022-10-10 | 52.02 | $9.91 | 825 |
| 2022-10-07 | 52.45 | $9.91 | 1220 |
| 2022-10-06 | 52.18 | $9.92 | 152088 |
| 2022-10-05 | 51.90 | $9.91 | 146 |
| 2022-10-04 | 51.82 | $9.91 | 919696 |
| 2022-10-03 | 51.73 | $9.90 | 60651 |
| 2022-09-30 | 51.85 | $9.90 | 111498 |
| 2022-09-29 | 51.63 | $9.90 | 1029 |
| 2022-09-28 | 51.38 | $9.91 | 478213 |
| 2022-09-27 | 51.11 | $9.89 | 364679 |
| 2022-09-26 | 51.14 | $9.88 | 4327 |
| 2022-09-23 | 51.17 | $9.90 | 5185 |
| 2022-09-22 | 50.51 | $9.89 | 158075 |
| 2022-09-21 | 49.99 | $9.89 | 8596 |
| 2022-09-20 | 49.44 | $9.89 | 13590 |
| 2022-09-19 | 48.86 | $9.89 | 2057 |
| 2022-09-16 | 48.25 | $9.88 | 542 |
| 2022-09-15 | 47.78 | $9.88 | 1078 |
| 2022-09-14 | 47.46 | $9.88 | 417154 |
| 2022-09-13 | 47.13 | $9.87 | 35487 |
| 2022-09-12 | 46.97 | $9.88 | 33064 |
| 2022-09-09 | 46.49 | $9.88 | 1602 |
| 2022-09-08 | 45.67 | $9.86 | 5492 |
| 2022-09-07 | 44.81 | $9.87 | 2506 |
| 2022-09-06 | 44.05 | $9.87 | 2963 |
| 2022-09-02 | 43.26 | $9.87 | 39 |
| 2022-09-01 | 42.57 | $9.87 | 23861 |
| 2022-08-31 | 41.85 | $9.87 | 549 |
| 2022-08-30 | 41.44 | $9.88 | 11486 |
| 2022-08-29 | 41.01 | $9.87 | 4.1M |
| 2022-08-26 | 40.55 | $9.86 | 2977 |
| 2022-08-25 | 40.46 | $9.86 | 3592 |
| 2022-08-24 | 40.36 | $9.86 | 1064 |
| 2022-08-23 | 40.26 | $9.85 | 39516 |
| 2022-08-22 | 40.16 | $9.85 | 489 |
| 2022-08-19 | 40.05 | $9.86 | 140 |
| 2022-08-18 | 39.48 | $9.86 | 17308 |
| 2022-08-17 | 38.88 | $9.86 | 11925 |
| 2022-08-16 | 38.32 | $9.86 | 92350 |
| 2022-08-15 | 37.73 | $9.86 | 703 |
| 2022-08-12 | 36.69 | $9.86 | 11808 |
| 2022-08-11 | 35.60 | $9.85 | 62441 |
| 2022-08-10 | 34.45 | $9.86 | 11588 |
| 2022-08-09 | 32.84 | $9.85 | 222 |
| 2022-08-08 | 31.43 | $9.85 | 194988 |
| 2022-08-05 | 29.96 | $9.86 | 389199 |
| 2022-08-04 | 28.51 | $9.85 | 497443 |
| 2022-08-03 | 26.98 | $9.85 | 171340 |
| 2022-08-02 | 25.73 | $9.83 | 31915 |
| 2022-08-01 | 24.41 | $9.84 | 300362 |
| 2022-07-29 | 23.29 | $9.84 | 2471 |
| 2022-07-28 | 22.09 | $9.85 | 964611 |
| 2022-07-27 | 20.46 | $9.82 | 450216 |
| 2022-07-26 | 19.70 | $9.82 | 43595 |
| 2022-07-25 | 18.90 | $9.83 | 1251 |
| 2022-07-22 | 18.40 | $9.83 | 51899 |
| 2022-07-21 | 17.65 | $9.84 | 119875 |
| 2022-07-20 | 16.86 | $9.82 | 2840 |
| 2022-07-19 | 16.92 | $9.80 | 53375 |
| 2022-07-18 | 17.25 | $9.81 | 15761 |
| 2022-07-15 | 17.38 | $9.81 | 1491 |
| 2022-07-14 | 17.31 | $9.81 | 13275 |
| 2022-07-13 | 17.24 | $9.80 | 2835 |
| 2022-07-12 | 17.16 | $9.80 | 8268 |
| 2022-07-11 | 17.08 | $9.80 | 16240 |
| 2022-07-08 | 17.00 | $9.81 | 6738 |
| 2022-07-07 | 16.91 | $9.80 | 51313 |
| 2022-07-06 | 16.82 | $9.80 | 48964 |
| 2022-07-05 | 16.94 | $9.79 | 84199 |
| 2022-07-01 | 17.07 | $9.82 | 499 |
| 2022-06-30 | 16.92 | $9.79 | 34953 |
| 2022-06-29 | 16.75 | $9.79 | 656544 |
| 2022-06-28 | 17.10 | $9.79 | 123 |
| 2022-06-27 | 17.46 | $9.79 | 51 |
| 2022-06-24 | 17.84 | $9.79 | 12537 |
| 2022-06-23 | 18.24 | $9.78 | 24389 |
| 2022-06-22 | 18.66 | $9.78 | 500583 |
| 2022-06-21 | 19.11 | $9.79 | 451927 |
| 2022-06-17 | 19.94 | $9.79 | 52384 |
| 2022-06-16 | 20.82 | $9.80 | 35225 |
| 2022-06-15 | 21.44 | $9.79 | 56621 |
| 2022-06-14 | 22.10 | $9.78 | 29100 |
| 2022-06-13 | 22.97 | $9.78 | 27330 |
| 2022-06-10 | 23.88 | $9.82 | 1065 |
| 2022-06-09 | 24.04 | $9.81 | 35437 |
| 2022-06-08 | 24.36 | $9.78 | 579 |
| 2022-06-07 | 25.09 | $9.83 | 9 |
| 2022-06-06 | 24.78 | $9.83 | 245147 |
| 2022-06-03 | 24.46 | $9.81 | 3121 |
| 2022-06-02 | 24.50 | $9.79 | 321905 |
| 2022-06-01 | 24.78 | $9.82 | 2547 |
| 2022-05-31 | 24.82 | $9.77 | 4030 |
| 2022-05-27 | 25.28 | $9.79 | 451635 |
| 2022-05-26 | 25.24 | $9.80 | 2 |
| 2022-05-25 | 25.05 | $9.80 | 3306 |
| 2022-05-24 | 24.86 | $9.79 | 150432 |
| 2022-05-23 | 24.72 | $9.78 | 29138 |
| 2022-05-20 | 24.58 | $9.77 | 71518 |
| 2022-05-19 | 24.55 | $9.78 | 396601 |
| 2022-05-18 | 24.29 | $9.78 | 162768 |
| 2022-05-17 | 24.02 | $9.79 | 2408 |
| 2022-05-16 | 23.50 | $9.76 | 65 |
| 2022-05-13 | 23.39 | $9.76 | 32297 |
| 2022-05-12 | 23.27 | $9.79 | 532 |
| 2022-05-11 | 22.69 | $9.78 | 17585 |
| 2022-05-10 | 22.08 | $9.78 | 239786 |
| 2022-05-09 | 21.44 | $9.79 | 38792 |
| 2022-05-06 | 20.31 | $9.80 | 594 |
| 2022-05-05 | 19.66 | $9.81 | 29331 |
| 2022-05-04 | 18.74 | $9.81 | 7340 |
| 2022-05-03 | 18.26 | $9.82 | 12338 |
| 2022-05-02 | 17.51 | $9.81 | 519204 |
| 2022-04-29 | 16.72 | $9.81 | 17098 |
| 2022-04-28 | 16.21 | $9.82 | 100179 |
| 2022-04-27 | 15.31 | $9.82 | 23229 |
| 2022-04-26 | 14.49 | $9.81 | 11403 |
| 2022-04-25 | 13.38 | $9.82 | 25754 |
| 2022-04-22 | 12.83 | $9.80 | 101163 |
| 2022-04-21 | 12.66 | $9.81 | 36574 |
| 2022-04-20 | 12.23 | $9.82 | 433 |
| 2022-04-19 | 12.05 | $9.82 | 1140 |
| 2022-04-18 | 11.85 | $9.80 | 3084 |
| 2022-04-14 | 12.01 | $9.83 | 128 |
| 2022-04-13 | 11.41 | $9.81 | 21801 |
| 2022-04-12 | 10.97 | $9.80 | 69251 |
| 2022-04-11 | 10.58 | $9.80 | 22541 |
| 2022-04-08 | 10.27 | $9.79 | 5325 |
| 2022-04-07 | 10.12 | $9.79 | 119349 |
| 2022-04-06 | 10.15 | $9.77 | 38 |
| 2022-04-05 | 10.57 | $9.77 | 1905 |
| 2022-04-04 | 11.02 | $9.80 | 325 |
| 2022-04-01 | 10.80 | $9.80 | 239 |
| 2022-03-31 | 10.52 | $9.81 | 16422 |
| 2022-03-30 | 10.22 | $9.77 | 47 |
| 2022-03-29 | 10.67 | $9.77 | 2204 |
| 2022-03-28 | 11.13 | $9.79 | 300 |
| 2022-03-25 | 11.29 | $9.77 | 36898 |
| 2022-03-24 | 11.76 | $9.77 | 350 |
| 2022-03-23 | 11.54 | $9.77 | 1504 |
| 2022-03-22 | 11.30 | $9.77 | 27200 |
| 2022-03-21 | 11.05 | $9.76 | 5736 |
| 2022-03-18 | 11.36 | $9.77 | 1855 |
| 2022-03-17 | 11.05 | $9.75 | 46953 |
| 2022-03-16 | 11.14 | $9.76 | 7665 |
| 2022-03-15 | 10.67 | $9.75 | 204364 |
| 2022-03-14 | 10.17 | $9.75 | 200180 |
| 2022-03-11 | 10.06 | $9.77 | 32604 |
| 2022-03-10 | 9.94 | $9.75 | 365894 |
| 2022-03-09 | 10.02 | $9.74 | 6275 |
| 2022-03-08 | 10.34 | $9.75 | 505 |
| 2022-03-07 | 10.42 | $9.75 | 1234 |
| 2022-03-04 | 10.51 | $9.75 | 280722 |
| 2022-03-03 | 10.60 | $9.75 | 252155 |
| 2022-03-02 | 11.11 | $9.75 | 35686 |
| 2022-03-01 | 11.41 | $9.76 | 1.0M |
| 2022-02-28 | 11.74 | $9.73 | 77930 |
| 2022-02-25 | 11.86 | $9.71 | 4218 |
| 2022-02-24 | 12.20 | $9.73 | 2369 |
| 2022-02-23 | 12.56 | $9.71 | 12638 |
| 2022-02-22 | 13.15 | $9.73 | 4213 |
| 2022-02-18 | 13.76 | $9.71 | 15398 |
| 2022-02-17 | 13.98 | $9.70 | 2794 |
| 2022-02-16 | 13.98 | $9.70 | 10799 |
| 2022-02-15 | 13.99 | $9.71 | 5784 |
| 2022-02-14 | 13.89 | $9.69 | 3144 |
| 2022-02-11 | 13.56 | $9.71 | 6664 |
| 2022-02-10 | 13.88 | $9.71 | 20113 |
| 2022-02-09 | 14.40 | $9.73 | 590 |
| 2022-02-08 | 15.14 | $9.72 | 808 |
| 2022-02-07 | 15.73 | $9.72 | 4788 |
| 2022-02-04 | 16.53 | $9.70 | 2299 |
| 2022-02-03 | 16.86 | $9.72 | 80346 |
| 2022-02-02 | 17.21 | $9.73 | 10523 |
| 2022-02-01 | 17.41 | $9.72 | 14457 |
| 2022-01-31 | 17.71 | $9.67 | 1393 |
| 2022-01-28 | 18.07 | $9.68 | 696 |
| 2022-01-27 | 18.77 | $9.67 | 21483 |
| 2022-01-26 | 19.26 | $9.68 | 43312 |
| 2022-01-25 | 19.74 | $9.67 | 797080 |
| 2022-01-24 | 20.24 | $9.69 | 9132 |
| 2022-01-21 | 21.12 | $9.69 | 7961 |
| 2022-01-20 | 22.16 | $9.70 | 2294 |
| 2022-01-19 | 23.26 | $9.69 | 644 |
| 2022-01-18 | 24.42 | $9.69 | 1192 |
| 2022-01-14 | 25.40 | $9.71 | 34 |
| 2022-01-13 | 26.57 | $9.71 | 4 |
| 2022-01-12 | 27.80 | $9.71 | 273 |
| 2022-01-11 | 29.09 | $9.70 | 124 |
| 2022-01-10 | 30.34 | $9.70 | 8152 |
| 2022-01-07 | 31.66 | $9.71 | 419 |
| 2022-01-06 | 33.25 | $9.71 | 1.2M |
| 2022-01-05 | 34.82 | $9.73 | 4900 |
| 2022-01-04 | 36.50 | $9.69 | 15728 |
| 2022-01-03 | 38.28 | $9.72 | 39803 |
| 2021-12-31 | 39.71 | $9.68 | 34732 |
| 2021-12-30 | 41.23 | $9.72 | 17977 |
| 2021-12-29 | 41.53 | $9.74 | 21563 |
| 2021-12-28 | 41.86 | $9.75 | 11634 |
| 2021-12-27 | 42.17 | $9.74 | 575 |
| 2021-12-23 | 42.07 | $9.75 | 642 |
| 2021-12-22 | 41.51 | $9.75 | 14746 |
| 2021-12-21 | 40.92 | $9.73 | 7285 |
| 2021-12-20 | 40.39 | $9.74 | 1689 |
| 2021-12-17 | 39.83 | $9.82 | 542969 |
| 2021-12-16 | 39.24 | $9.73 | 347 |
| 2021-12-15 | 39.40 | $9.73 | 56 |
| 2021-12-14 | 39.77 | $9.73 | 10988 |
| 2021-12-13 | 40.15 | $9.73 | 934 |
| 2021-12-10 | 40.56 | $9.80 | 114724 |
| 2021-12-09 | 40.99 | $9.74 | 2615 |
| 2021-12-08 | 42.37 | $9.74 | 1241 |
| 2021-12-07 | 44.02 | $9.74 | 38123 |
| 2021-12-06 | 45.75 | $9.74 | 9102 |
| 2021-12-03 | 47.77 | $9.75 | 4680 |
| 2021-12-02 | 49.42 | $9.74 | 100193 |
| 2021-12-01 | 51.15 | $9.74 | 71777 |
| 2021-11-30 | 52.20 | $9.74 | 369997 |
| 2021-11-29 | 53.45 | $9.74 | 21547 |
| 2021-11-26 | 54.48 | $9.74 | 35118 |
| 2021-11-24 | 55.72 | $9.74 | 1715 |
| 2021-11-23 | 56.43 | $9.73 | 28173 |
| 2021-11-22 | 57.31 | $9.75 | 62593 |
| 2021-11-19 | 58.23 | $9.75 | 7570 |
| 2021-11-18 | 58.92 | $9.76 | 138145 |
| 2021-11-17 | 59.34 | $9.75 | 12990 |
| 2021-11-16 | 59.88 | $9.74 | 92063 |
| 2021-11-15 | 60.45 | $9.74 | 462 |
| 2021-11-12 | 61.05 | $9.74 | 2336 |
| 2021-11-11 | 61.68 | $9.76 | 211032 |
| 2021-11-10 | 62.34 | $9.74 | 1782 |
| 2021-11-09 | 62.80 | $9.76 | 18268 |
| 2021-11-08 | 63.28 | $9.75 | 1480 |
| 2021-11-05 | 63.56 | $9.76 | 35660 |
| 2021-11-04 | 63.86 | $9.76 | 131770 |
| 2021-11-03 | 64.16 | $9.77 | 130603 |
| 2021-11-02 | 64.49 | $9.75 | 17860 |
| 2021-11-01 | 64.94 | $9.74 | 4885 |
| 2021-10-29 | 65.41 | $9.74 | 8092 |
| 2021-10-28 | 65.93 | $9.74 | 1843 |
| 2021-10-27 | 66.12 | $9.74 | 663 |
| 2021-10-26 | 66.37 | $9.75 | 15197 |
| 2021-10-25 | 66.62 | $9.74 | 17962 |
| 2021-10-22 | 66.93 | $9.72 | 3910 |
| 2021-10-21 | 67.36 | $9.74 | 2191 |
| 2021-10-20 | 67.81 | $9.74 | 29945 |
| 2021-10-19 | 68.28 | $9.72 | 30 |
| 2021-10-18 | 68.87 | $9.72 | 106 |
| 2021-10-15 | 69.49 | $9.72 | 472 |
| 2021-10-14 | 70.15 | $9.73 | 20648 |
| 2021-10-13 | 70.84 | $9.72 | 4386 |
| 2021-10-12 | 71.45 | $9.71 | 427 |
| 2021-10-11 | 72.09 | $9.72 | 14102 |
| 2021-10-08 | 72.76 | $9.72 | 1371 |
| 2021-10-07 | 73.31 | $9.73 | 90 |
| 2021-10-06 | 73.74 | $9.73 | 76809 |
| 2021-10-05 | 74.18 | $9.71 | 7364 |
| 2021-10-04 | 74.35 | $9.72 | 225 |
| 2021-10-01 | 74.58 | $9.73 | 16472 |
| 2021-09-30 | 74.82 | $9.72 | 51615 |
| 2021-09-29 | 75.12 | $9.69 | 5398 |
| 2021-09-28 | 75.48 | $9.69 | 79343 |
| 2021-09-27 | 75.86 | $9.70 | 1779 |
| 2021-09-24 | 75.93 | $9.69 | 3998 |
| 2021-09-23 | 76.00 | $9.68 | 1456 |
| 2021-09-22 | 76.08 | $9.70 | 701 |
| 2021-09-21 | 76.08 | $9.67 | 168 |
| 2021-09-20 | 76.11 | $9.69 | 437 |
| 2021-09-17 | 76.02 | $9.69 | 465447 |
| 2021-09-16 | 75.92 | $9.69 | 1405 |
| 2021-09-15 | 75.71 | $9.68 | 9457 |
| 2021-09-14 | 75.50 | $9.68 | 555976 |
| 2021-09-13 | 75.28 | $9.67 | 39842 |
| 2021-09-10 | 75.06 | $9.67 | 8590 |
| 2021-09-09 | 74.71 | $9.68 | 476059 |
| 2021-09-08 | 74.34 | $9.67 | 22679 |
| 2021-09-07 | 73.93 | $9.66 | 1554 |
| 2021-09-03 | 73.51 | $9.67 | 52079 |
| 2021-09-02 | 73.06 | $9.67 | 8583 |
| 2021-09-01 | 72.39 | $9.64 | 6734 |
| 2021-08-31 | 71.68 | $9.68 | 102314 |
| 2021-08-30 | 70.94 | $9.64 | 314367 |
| 2021-08-27 | 70.17 | $9.65 | 6764 |
| 2021-08-26 | 69.04 | $9.63 | 2796 |
| 2021-08-25 | 67.85 | $9.63 | 12061 |
| 2021-08-24 | 66.60 | $9.63 | 51987 |
| 2021-08-23 | 65.29 | $9.63 | 80669 |
| 2021-08-20 | 63.90 | $9.63 | 9136 |
| 2021-08-19 | 62.45 | $9.64 | 2869 |
| 2021-08-18 | 60.92 | $9.66 | 4837 |
| 2021-08-17 | 59.25 | $9.66 | 73425 |
| 2021-08-16 | 57.49 | $9.66 | 55391 |
| 2021-08-13 | 55.62 | $9.66 | 52116 |
| 2021-08-12 | 53.60 | $9.67 | 260 |
| 2021-08-11 | 51.45 | $9.66 | 5319 |
| 2021-08-10 | 49.20 | $9.66 | 79404 |
| 2021-08-09 | 46.83 | $9.66 | 58042 |
| 2021-08-06 | 44.31 | $9.66 | 2689 |
| 2021-08-05 | 41.64 | $9.68 | 32146 |
| 2021-08-04 | 38.82 | $9.66 | 144985 |
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