Is Adaptive High Income ETF (AHHX) a Buy, Sell, or Hold?
Enter your email address below for free access to our Adaptive High Income ETF (AHHX) research center and poll results.
AMEX : AHHX
Adaptive High Income ETF — Technical Indicators
$8.3346 USD
$0 (0.0%)
- Volume
- 36K
- Average Volume
- 4.5K
- Market Capitalization
- $7.45M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $8.87
- Year Low
- $8.01
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
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
8.36
2023-04-11
Close Price
$8.33
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.19
Average
8.98
Maximum
10.33
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-04-11 | 8.36 | $8.33 | — |
| 2023-04-10 | 8.36 | $8.33 | — |
| 2023-04-06 | 8.36 | $8.33 | — |
| 2023-04-05 | 8.37 | $8.33 | — |
| 2023-04-04 | 8.38 | $8.33 | — |
| 2023-04-03 | 8.39 | $8.33 | — |
| 2023-03-31 | 8.40 | $8.33 | — |
| 2023-03-30 | 8.41 | $8.33 | 36001 |
| 2023-03-29 | 8.42 | $8.33 | 8666 |
| 2023-03-28 | 8.43 | $8.33 | 1.7M |
| 2023-03-27 | 8.44 | $8.34 | 888 |
| 2023-03-24 | 8.44 | $8.34 | 30935 |
| 2023-03-23 | 8.45 | $8.36 | 622 |
| 2023-03-22 | 8.47 | $8.33 | 3936 |
| 2023-03-21 | 8.48 | $8.42 | 7569 |
| 2023-03-20 | 8.48 | $8.42 | 4101 |
| 2023-03-17 | 8.49 | $8.43 | 5 |
| 2023-03-16 | 8.50 | $8.41 | 528 |
| 2023-03-15 | 8.51 | $8.36 | 98 |
| 2023-03-14 | 8.52 | $8.42 | 50 |
| 2023-03-13 | 8.53 | $8.38 | 11049 |
| 2023-03-10 | 8.55 | $8.40 | 2477 |
| 2023-03-09 | 8.56 | $8.44 | 26 |
| 2023-03-08 | 8.57 | $8.50 | 323 |
| 2023-03-07 | 8.58 | $8.54 | 536 |
| 2023-03-06 | 8.59 | $8.59 | 5837 |
| 2023-03-03 | 8.60 | $8.59 | 65223 |
| 2023-03-02 | 8.61 | $8.49 | 5853 |
| 2023-03-01 | 8.63 | $8.48 | 12261 |
| 2023-02-28 | 8.64 | $8.51 | 1307 |
| 2023-02-27 | 8.65 | $8.48 | 911 |
| 2023-02-24 | 8.66 | $8.54 | 1650 |
| 2023-02-23 | 8.67 | $8.59 | 357 |
| 2023-02-22 | 8.67 | $8.51 | 5469 |
| 2023-02-21 | 8.68 | $8.47 | 544287 |
| 2023-02-17 | 8.69 | $8.61 | 139 |
| 2023-02-16 | 8.69 | $8.59 | 1513 |
| 2023-02-15 | 8.70 | $8.65 | 1771 |
| 2023-02-14 | 8.70 | $8.66 | 4762 |
| 2023-02-13 | 8.70 | $8.65 | 2742 |
| 2023-02-10 | 8.70 | $8.62 | 66 |
| 2023-02-09 | 8.71 | $8.67 | 9349 |
| 2023-02-08 | 8.71 | $8.73 | 2018 |
| 2023-02-07 | 8.70 | $8.68 | 12448 |
| 2023-02-06 | 8.69 | $8.72 | 2102 |
| 2023-02-03 | 8.68 | $8.77 | 5263 |
| 2023-02-02 | 8.67 | $8.85 | 3786 |
| 2023-02-01 | 8.65 | $8.79 | 158 |
| 2023-01-31 | 8.62 | $8.71 | 5718 |
| 2023-01-30 | 8.61 | $8.65 | 5192 |
| 2023-01-27 | 8.59 | $8.70 | 2515 |
| 2023-01-26 | 8.57 | $8.71 | 4497 |
| 2023-01-25 | 8.55 | $8.67 | 12641 |
| 2023-01-24 | 8.55 | $8.68 | 476 |
| 2023-01-23 | 8.53 | $8.67 | 2120 |
| 2023-01-20 | 8.52 | $8.68 | 3369 |
| 2023-01-19 | 8.51 | $8.66 | 985 |
| 2023-01-18 | 8.50 | $8.68 | 2293 |
| 2023-01-17 | 8.49 | $8.69 | 28561 |
| 2023-01-13 | 8.49 | $8.71 | 3952 |
| 2023-01-12 | 8.48 | $8.71 | 2909 |
| 2023-01-11 | 8.48 | $8.65 | 99954 |
| 2023-01-10 | 8.47 | $8.56 | 9381 |
| 2023-01-09 | 8.47 | $8.58 | 198461 |
| 2023-01-06 | 8.47 | $8.56 | 2969 |
| 2023-01-05 | 8.46 | $8.43 | 658 |
| 2023-01-04 | 8.47 | $8.43 | 2996 |
| 2023-01-03 | 8.47 | $8.36 | 172439 |
| 2022-12-30 | 8.48 | $8.34 | 2447 |
| 2022-12-29 | 8.50 | $8.30 | 3965 |
| 2022-12-28 | 8.52 | $8.30 | 3640 |
| 2022-12-27 | 8.52 | $8.41 | 889 |
| 2022-12-23 | 8.53 | $8.50 | 4020 |
| 2022-12-22 | 8.53 | $8.40 | 848800 |
| 2022-12-21 | 8.55 | $8.53 | 336 |
| 2022-12-20 | 8.55 | $8.45 | 286 |
| 2022-12-19 | 8.55 | $8.47 | 2213 |
| 2022-12-16 | 8.56 | $8.49 | 3021 |
| 2022-12-15 | 8.56 | $8.55 | 7830 |
| 2022-12-14 | 8.56 | $8.58 | 2682 |
| 2022-12-13 | 8.56 | $8.65 | 5066 |
| 2022-12-12 | 8.55 | $8.55 | 324 |
| 2022-12-09 | 8.55 | $8.50 | 46075 |
| 2022-12-08 | 8.56 | $8.50 | 6497 |
| 2022-12-07 | 8.54 | $8.52 | 1686 |
| 2022-12-06 | 8.54 | $8.48 | 6453 |
| 2022-12-05 | 8.53 | $8.54 | 13271 |
| 2022-12-02 | 8.52 | $8.61 | 4666 |
| 2022-12-01 | 8.51 | $8.64 | 19429 |
| 2022-11-30 | 8.49 | $8.63 | 5061 |
| 2022-11-29 | 8.49 | $8.48 | 1897 |
| 2022-11-28 | 8.48 | $8.51 | 3247 |
| 2022-11-25 | 8.48 | $8.61 | 717 |
| 2022-11-23 | 8.47 | $8.63 | 4540 |
| 2022-11-22 | 8.46 | $8.60 | 4166 |
| 2022-11-21 | 8.45 | $8.53 | 22531 |
| 2022-11-18 | 8.44 | $8.54 | 4392 |
| 2022-11-17 | 8.43 | $8.51 | 7275 |
| 2022-11-16 | 8.41 | $8.55 | 4108 |
| 2022-11-15 | 8.40 | $8.58 | 304 |
| 2022-11-14 | 8.38 | $8.51 | 5099 |
| 2022-11-11 | 8.37 | $8.59 | 11357 |
| 2022-11-10 | 8.35 | $8.54 | 3239 |
| 2022-11-09 | 8.33 | $8.26 | 7564 |
| 2022-11-08 | 8.33 | $8.40 | 8606 |
| 2022-11-07 | 8.31 | $8.39 | 9242 |
| 2022-11-04 | 8.29 | $8.36 | 16976 |
| 2022-11-03 | 8.29 | $8.32 | 5955 |
| 2022-11-02 | 8.28 | $8.35 | 1480 |
| 2022-11-01 | 8.28 | $8.46 | 10544 |
| 2022-10-31 | 8.28 | $8.41 | 1367 |
| 2022-10-28 | 8.27 | $8.48 | 4978 |
| 2022-10-27 | 8.25 | $8.44 | 2593 |
| 2022-10-26 | 8.23 | $8.40 | 4134 |
| 2022-10-25 | 8.22 | $8.39 | 2528 |
| 2022-10-24 | 8.21 | $8.32 | 4051 |
| 2022-10-21 | 8.20 | $8.30 | 10376 |
| 2022-10-20 | 8.19 | $8.18 | 14489 |
| 2022-10-19 | 8.20 | $8.25 | 9052 |
| 2022-10-18 | 8.21 | $8.29 | 33249 |
| 2022-10-17 | 8.22 | $8.26 | 6761 |
| 2022-10-14 | 8.23 | $8.13 | 6101 |
| 2022-10-13 | 8.24 | $8.22 | 11002 |
| 2022-10-12 | 8.26 | $8.15 | 18732 |
| 2022-10-11 | 8.28 | $8.06 | 22224 |
| 2022-10-10 | 8.30 | $8.10 | 1948 |
| 2022-10-07 | 8.33 | $8.19 | 12176 |
| 2022-10-06 | 8.36 | $8.30 | 1581 |
| 2022-10-05 | 8.37 | $8.33 | 2505 |
| 2022-10-04 | 8.39 | $8.35 | 68691 |
| 2022-10-03 | 8.40 | $8.23 | 39367 |
| 2022-09-30 | 8.41 | $8.09 | 6743 |
| 2022-09-29 | 8.43 | $8.10 | 2291 |
| 2022-09-28 | 8.46 | $8.23 | 1726 |
| 2022-09-27 | 8.47 | $8.09 | 50890 |
| 2022-09-26 | 8.50 | $8.11 | 3780 |
| 2022-09-23 | 8.53 | $8.18 | 7376 |
| 2022-09-22 | 8.56 | $8.34 | 288 |
| 2022-09-21 | 8.59 | $8.40 | 8007 |
| 2022-09-20 | 8.60 | $8.44 | 40559 |
| 2022-09-19 | 8.62 | $8.50 | 3589 |
| 2022-09-16 | 8.63 | $8.46 | 645 |
| 2022-09-15 | 8.65 | $8.50 | 1275 |
| 2022-09-14 | 8.67 | $8.56 | 25098 |
| 2022-09-13 | 8.69 | $8.51 | 10710 |
| 2022-09-12 | 8.71 | $8.73 | 582 |
| 2022-09-09 | 8.72 | $8.70 | 4416 |
| 2022-09-08 | 8.73 | $8.61 | 989 |
| 2022-09-07 | 8.74 | $8.62 | 8873 |
| 2022-09-06 | 8.74 | $8.51 | 3876 |
| 2022-09-02 | 8.76 | $8.54 | 41753 |
| 2022-09-01 | 8.77 | $8.54 | 49430 |
| 2022-08-31 | 8.78 | $8.54 | 25037 |
| 2022-08-30 | 8.79 | $8.56 | 1805 |
| 2022-08-29 | 8.80 | $8.68 | 558 |
| 2022-08-26 | 8.81 | $8.69 | 5599 |
| 2022-08-25 | 8.81 | $8.84 | 170 |
| 2022-08-24 | 8.81 | $8.78 | 3920 |
| 2022-08-23 | 8.81 | $8.75 | 3328 |
| 2022-08-22 | 8.80 | $8.70 | 7157 |
| 2022-08-19 | 8.80 | $8.79 | 3230 |
| 2022-08-18 | 8.79 | $8.90 | 14690 |
| 2022-08-17 | 8.78 | $8.85 | 7241 |
| 2022-08-16 | 8.77 | $8.92 | 12375 |
| 2022-08-15 | 8.76 | $8.92 | 17196 |
| 2022-08-12 | 8.73 | $8.91 | 2057 |
| 2022-08-11 | 8.72 | $8.85 | 2406 |
| 2022-08-10 | 8.70 | $8.88 | 2869 |
| 2022-08-09 | 8.68 | $8.74 | 1542 |
| 2022-08-08 | 8.66 | $8.78 | 31323 |
| 2022-08-05 | 8.65 | $8.76 | 1625 |
| 2022-08-04 | 8.64 | $8.78 | 12603 |
| 2022-08-03 | 8.63 | $8.81 | 1769 |
| 2022-08-02 | 8.61 | $8.74 | 1554 |
| 2022-08-01 | 8.59 | $8.77 | 6802 |
| 2022-07-29 | 8.58 | $8.82 | 26603 |
| 2022-07-28 | 8.56 | $8.78 | 13364 |
| 2022-07-27 | 8.54 | $8.74 | 12741 |
| 2022-07-26 | 8.53 | $8.59 | 4945 |
| 2022-07-25 | 8.53 | $8.66 | 6399 |
| 2022-07-22 | 8.52 | $8.59 | 3043 |
| 2022-07-21 | 8.52 | $8.67 | 8706 |
| 2022-07-20 | 8.51 | $8.65 | 8480 |
| 2022-07-19 | 8.51 | $8.67 | 6927 |
| 2022-07-18 | 8.50 | $8.48 | 6296 |
| 2022-07-15 | 8.49 | $8.59 | 7092 |
| 2022-07-14 | 8.49 | $8.45 | 2130 |
| 2022-07-13 | 8.50 | $8.48 | 293 |
| 2022-07-12 | 8.50 | $8.46 | 4700 |
| 2022-07-11 | 8.52 | $8.47 | 2941 |
| 2022-07-08 | 8.55 | $8.51 | 316830 |
| 2022-07-07 | 8.58 | $8.61 | 6148 |
| 2022-07-06 | 8.61 | $8.43 | 5150 |
| 2022-07-05 | 8.64 | $8.45 | 5022 |
| 2022-07-01 | 8.68 | $8.52 | 10654 |
| 2022-06-30 | 8.72 | $8.40 | 1875 |
| 2022-06-29 | 8.76 | $8.40 | 36466 |
| 2022-06-28 | 8.80 | $8.48 | 294856 |
| 2022-06-27 | 8.84 | $8.55 | 3781 |
| 2022-06-24 | 8.88 | $8.62 | 739 |
| 2022-06-23 | 8.91 | $8.51 | 10027 |
| 2022-06-22 | 8.94 | $8.47 | 1060 |
| 2022-06-21 | 8.97 | $8.55 | 3238 |
| 2022-06-17 | 8.99 | $8.47 | 15566 |
| 2022-06-16 | 9.02 | $8.37 | 5099 |
| 2022-06-15 | 9.05 | $8.64 | 2372 |
| 2022-06-14 | 9.08 | $8.55 | 3764 |
| 2022-06-13 | 9.10 | $8.52 | 22481 |
| 2022-06-10 | 9.13 | $8.85 | 1583 |
| 2022-06-09 | 9.14 | $9.02 | 2670 |
| 2022-06-08 | 9.14 | $9.11 | 800 |
| 2022-06-07 | 9.14 | $9.20 | 458 |
| 2022-06-06 | 9.13 | $9.14 | 4968 |
| 2022-06-03 | 9.12 | $9.20 | 15772 |
| 2022-06-02 | 9.12 | $9.26 | 1312 |
| 2022-06-01 | 9.11 | $9.22 | 1569 |
| 2022-05-31 | 9.11 | $9.23 | 717 |
| 2022-05-27 | 9.11 | $9.33 | 2176 |
| 2022-05-26 | 9.10 | $9.29 | 6583 |
| 2022-05-25 | 9.09 | $9.20 | 11906 |
| 2022-05-24 | 9.09 | $9.09 | 13452 |
| 2022-05-23 | 9.10 | $9.12 | 1423 |
| 2022-05-20 | 9.10 | $9.04 | 6300 |
| 2022-05-19 | 9.11 | $9.07 | 923 |
| 2022-05-18 | 9.12 | $8.95 | 14998 |
| 2022-05-17 | 9.13 | $9.14 | 2097 |
| 2022-05-16 | 9.14 | $9.07 | 8495 |
| 2022-05-13 | 9.15 | $9.12 | 11572 |
| 2022-05-12 | 9.15 | $9.02 | 2182 |
| 2022-05-11 | 9.17 | $9.02 | 6637 |
| 2022-05-10 | 9.18 | $9.09 | 12093 |
| 2022-05-09 | 9.19 | $8.90 | 38859 |
| 2022-05-06 | 9.21 | $9.13 | 1.1M |
| 2022-05-05 | 9.22 | $9.13 | 4961 |
| 2022-05-04 | 9.24 | $9.12 | 46475 |
| 2022-05-03 | 9.25 | $9.14 | 1.6M |
| 2022-05-02 | 9.26 | $9.15 | 19843 |
| 2022-04-29 | 9.28 | $9.16 | 5775 |
| 2022-04-28 | 9.29 | $9.20 | 446 |
| 2022-04-27 | 9.30 | $9.21 | 8043 |
| 2022-04-26 | 9.31 | $9.20 | 1640 |
| 2022-04-25 | 9.33 | $9.19 | 1710 |
| 2022-04-22 | 9.34 | $9.22 | 1886 |
| 2022-04-21 | 9.35 | $9.24 | 7365 |
| 2022-04-20 | 9.36 | $9.22 | 13843 |
| 2022-04-19 | 9.37 | $9.23 | 2405 |
| 2022-04-18 | 9.39 | $9.24 | 12990 |
| 2022-04-14 | 9.40 | $9.24 | 6059 |
| 2022-04-13 | 9.41 | $9.29 | 4969 |
| 2022-04-12 | 9.42 | $9.25 | 15208 |
| 2022-04-11 | 9.44 | $9.33 | 1720 |
| 2022-04-08 | 9.45 | $9.31 | 4901 |
| 2022-04-07 | 9.46 | $9.37 | 460791 |
| 2022-04-06 | 9.47 | $9.41 | 7296 |
| 2022-04-05 | 9.48 | $9.41 | 20870 |
| 2022-04-04 | 9.50 | $9.42 | 19931 |
| 2022-04-01 | 9.51 | $9.46 | 6956 |
| 2022-03-31 | 9.52 | $9.43 | 4457 |
| 2022-03-30 | 9.54 | $9.42 | 6199 |
| 2022-03-29 | 9.55 | $9.41 | 1.2M |
| 2022-03-28 | 9.57 | $9.41 | 10999 |
| 2022-03-25 | 9.58 | $9.46 | 15821 |
| 2022-03-24 | 9.59 | $9.46 | 3290 |
| 2022-03-23 | 9.60 | $9.46 | 7978 |
| 2022-03-22 | 9.61 | $9.48 | 6902 |
| 2022-03-21 | 9.62 | $9.52 | 4812 |
| 2022-03-18 | 9.63 | $9.49 | 5729 |
| 2022-03-17 | 9.64 | $9.48 | 28479 |
| 2022-03-16 | 9.65 | $9.46 | 782 |
| 2022-03-15 | 9.66 | $9.52 | 10880 |
| 2022-03-14 | 9.67 | $9.57 | 2376 |
| 2022-03-11 | 9.68 | $9.59 | 22326 |
| 2022-03-10 | 9.69 | $9.61 | 6026 |
| 2022-03-09 | 9.70 | $9.63 | 3488 |
| 2022-03-08 | 9.70 | $9.66 | 34620 |
| 2022-03-07 | 9.73 | $9.69 | 18493 |
| 2022-03-04 | 9.73 | $9.72 | 21968 |
| 2022-03-03 | 9.74 | $9.71 | 11217 |
| 2022-03-02 | 9.75 | $9.72 | 16814 |
| 2022-03-01 | 9.76 | $9.66 | 22802 |
| 2022-02-28 | 9.77 | $9.65 | 1644 |
| 2022-02-25 | 9.78 | $9.64 | 25845 |
| 2022-02-24 | 9.80 | $9.65 | 6226 |
| 2022-02-23 | 9.81 | $9.68 | 789 |
| 2022-02-22 | 9.83 | $9.69 | 6731 |
| 2022-02-18 | 9.85 | $9.69 | 14399 |
| 2022-02-17 | 9.87 | $9.69 | 4368 |
| 2022-02-16 | 9.89 | $9.68 | 1516 |
| 2022-02-15 | 9.91 | $9.70 | 1703 |
| 2022-02-14 | 9.93 | $9.70 | 19721 |
| 2022-02-11 | 9.95 | $9.76 | 6569 |
| 2022-02-10 | 9.97 | $9.82 | 4168 |
| 2022-02-09 | 9.99 | $9.78 | 4454 |
| 2022-02-08 | 10.01 | $9.78 | 4471 |
| 2022-02-07 | 10.03 | $10.09 | 1232 |
| 2022-02-04 | 10.03 | $9.78 | 1027 |
| 2022-02-03 | 10.05 | $9.90 | 2889 |
| 2022-02-02 | 10.07 | $9.94 | 9018 |
| 2022-02-01 | 10.09 | $9.92 | 111235 |
| 2022-01-31 | 10.11 | $9.89 | 21262 |
| 2022-01-28 | 10.13 | $9.89 | 4237 |
| 2022-01-27 | 10.16 | $9.93 | 16422 |
| 2022-01-26 | 10.18 | $9.98 | 1388 |
| 2022-01-25 | 10.20 | $9.99 | 4460 |
| 2022-01-24 | 10.22 | $10.04 | 106843 |
| 2022-01-21 | 10.23 | $10.04 | 10121 |
| 2022-01-20 | 10.25 | $10.09 | 28767 |
| 2022-01-19 | 10.26 | $10.08 | 14687 |
| 2022-01-18 | 10.27 | $10.11 | 401 |
| 2022-01-14 | 10.28 | $10.16 | 4041 |
| 2022-01-13 | 10.29 | $10.19 | 63170 |
| 2022-01-12 | 10.29 | $10.18 | 8545 |
| 2022-01-11 | 10.30 | $10.18 | 1953 |
| 2022-01-10 | 10.31 | $10.17 | 1739 |
| 2022-01-07 | 10.32 | $10.17 | 7155 |
| 2022-01-06 | 10.32 | $10.21 | 53923 |
| 2022-01-05 | 10.33 | $10.29 | 5855 |
| 2022-01-04 | 10.33 | $10.30 | 2920 |
| 2022-01-03 | 10.33 | $10.33 | 271532 |
| 2021-12-31 | 10.33 | $10.33 | 24887 |
| 2021-12-30 | 10.32 | $10.33 | 489 |
| 2021-12-29 | 10.32 | $10.36 | 282 |
| 2021-12-28 | 10.31 | $10.39 | 1955 |
| 2021-12-27 | 10.30 | $10.38 | 507 |
| 2021-12-23 | 10.30 | $10.35 | 6803 |
| 2021-12-22 | 10.29 | $10.34 | 1091 |
| 2021-12-21 | 10.29 | $10.29 | 2682 |
| 2021-12-20 | 10.30 | $10.31 | 4399 |
| 2021-12-17 | 10.30 | $10.32 | 324 |
| 2021-12-16 | 10.31 | $10.33 | 7468 |
| 2021-12-15 | 10.31 | $10.31 | 120 |
| 2021-12-14 | 10.31 | $10.32 | 690 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
8.37
2023-04-11
Close Price
$8.33
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.25
Average
8.98
Maximum
10.34
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-04-11 | 8.37 | $8.33 | — |
| 2023-04-10 | 8.37 | $8.33 | — |
| 2023-04-06 | 8.38 | $8.33 | — |
| 2023-04-05 | 8.38 | $8.33 | — |
| 2023-04-04 | 8.39 | $8.33 | — |
| 2023-04-03 | 8.39 | $8.33 | — |
| 2023-03-31 | 8.40 | $8.33 | — |
| 2023-03-30 | 8.40 | $8.33 | 36001 |
| 2023-03-29 | 8.41 | $8.33 | 8666 |
| 2023-03-28 | 8.42 | $8.33 | 1.7M |
| 2023-03-27 | 8.43 | $8.34 | 888 |
| 2023-03-24 | 8.44 | $8.34 | 30935 |
| 2023-03-23 | 8.45 | $8.36 | 622 |
| 2023-03-22 | 8.46 | $8.33 | 3936 |
| 2023-03-21 | 8.47 | $8.42 | 7569 |
| 2023-03-20 | 8.48 | $8.42 | 4101 |
| 2023-03-17 | 8.49 | $8.43 | 5 |
| 2023-03-16 | 8.49 | $8.41 | 528 |
| 2023-03-15 | 8.50 | $8.36 | 98 |
| 2023-03-14 | 8.51 | $8.42 | 50 |
| 2023-03-13 | 8.52 | $8.38 | 11049 |
| 2023-03-10 | 8.54 | $8.40 | 2477 |
| 2023-03-09 | 8.55 | $8.44 | 26 |
| 2023-03-08 | 8.57 | $8.50 | 323 |
| 2023-03-07 | 8.57 | $8.54 | 536 |
| 2023-03-06 | 8.58 | $8.59 | 5837 |
| 2023-03-03 | 8.58 | $8.59 | 65223 |
| 2023-03-02 | 8.57 | $8.49 | 5853 |
| 2023-03-01 | 8.58 | $8.48 | 12261 |
| 2023-02-28 | 8.59 | $8.51 | 1307 |
| 2023-02-27 | 8.60 | $8.48 | 911 |
| 2023-02-24 | 8.62 | $8.54 | 1650 |
| 2023-02-23 | 8.62 | $8.59 | 357 |
| 2023-02-22 | 8.63 | $8.51 | 5469 |
| 2023-02-21 | 8.64 | $8.47 | 544287 |
| 2023-02-17 | 8.66 | $8.61 | 139 |
| 2023-02-16 | 8.66 | $8.59 | 1513 |
| 2023-02-15 | 8.67 | $8.65 | 1771 |
| 2023-02-14 | 8.67 | $8.66 | 4762 |
| 2023-02-13 | 8.68 | $8.65 | 2742 |
| 2023-02-10 | 8.68 | $8.62 | 66 |
| 2023-02-09 | 8.68 | $8.67 | 9349 |
| 2023-02-08 | 8.69 | $8.73 | 2018 |
| 2023-02-07 | 8.68 | $8.68 | 12448 |
| 2023-02-06 | 8.68 | $8.72 | 2102 |
| 2023-02-03 | 8.68 | $8.77 | 5263 |
| 2023-02-02 | 8.67 | $8.85 | 3786 |
| 2023-02-01 | 8.65 | $8.79 | 158 |
| 2023-01-31 | 8.63 | $8.71 | 5718 |
| 2023-01-30 | 8.62 | $8.65 | 5192 |
| 2023-01-27 | 8.62 | $8.70 | 2515 |
| 2023-01-26 | 8.61 | $8.71 | 4497 |
| 2023-01-25 | 8.60 | $8.67 | 12641 |
| 2023-01-24 | 8.60 | $8.68 | 476 |
| 2023-01-23 | 8.59 | $8.67 | 2120 |
| 2023-01-20 | 8.58 | $8.68 | 3369 |
| 2023-01-19 | 8.57 | $8.66 | 985 |
| 2023-01-18 | 8.56 | $8.68 | 2293 |
| 2023-01-17 | 8.55 | $8.69 | 28561 |
| 2023-01-13 | 8.53 | $8.71 | 3952 |
| 2023-01-12 | 8.51 | $8.71 | 2909 |
| 2023-01-11 | 8.49 | $8.65 | 99954 |
| 2023-01-10 | 8.47 | $8.56 | 9381 |
| 2023-01-09 | 8.46 | $8.58 | 198461 |
| 2023-01-06 | 8.45 | $8.56 | 2969 |
| 2023-01-05 | 8.44 | $8.43 | 658 |
| 2023-01-04 | 8.44 | $8.43 | 2996 |
| 2023-01-03 | 8.44 | $8.36 | 172439 |
| 2022-12-30 | 8.45 | $8.34 | 2447 |
| 2022-12-29 | 8.46 | $8.30 | 3965 |
| 2022-12-28 | 8.48 | $8.30 | 3640 |
| 2022-12-27 | 8.50 | $8.41 | 889 |
| 2022-12-23 | 8.51 | $8.50 | 4020 |
| 2022-12-22 | 8.51 | $8.40 | 848800 |
| 2022-12-21 | 8.52 | $8.53 | 336 |
| 2022-12-20 | 8.52 | $8.45 | 286 |
| 2022-12-19 | 8.53 | $8.47 | 2213 |
| 2022-12-16 | 8.54 | $8.49 | 3021 |
| 2022-12-15 | 8.54 | $8.55 | 7830 |
| 2022-12-14 | 8.54 | $8.58 | 2682 |
| 2022-12-13 | 8.53 | $8.65 | 5066 |
| 2022-12-12 | 8.52 | $8.55 | 324 |
| 2022-12-09 | 8.52 | $8.50 | 46075 |
| 2022-12-08 | 8.52 | $8.50 | 6497 |
| 2022-12-07 | 8.52 | $8.52 | 1686 |
| 2022-12-06 | 8.52 | $8.48 | 6453 |
| 2022-12-05 | 8.53 | $8.54 | 13271 |
| 2022-12-02 | 8.53 | $8.61 | 4666 |
| 2022-12-01 | 8.52 | $8.64 | 19429 |
| 2022-11-30 | 8.51 | $8.63 | 5061 |
| 2022-11-29 | 8.49 | $8.48 | 1897 |
| 2022-11-28 | 8.50 | $8.51 | 3247 |
| 2022-11-25 | 8.49 | $8.61 | 717 |
| 2022-11-23 | 8.48 | $8.63 | 4540 |
| 2022-11-22 | 8.47 | $8.60 | 4166 |
| 2022-11-21 | 8.45 | $8.53 | 22531 |
| 2022-11-18 | 8.44 | $8.54 | 4392 |
| 2022-11-17 | 8.43 | $8.51 | 7275 |
| 2022-11-16 | 8.43 | $8.55 | 4108 |
| 2022-11-15 | 8.41 | $8.58 | 304 |
| 2022-11-14 | 8.39 | $8.51 | 5099 |
| 2022-11-11 | 8.38 | $8.59 | 11357 |
| 2022-11-10 | 8.36 | $8.54 | 3239 |
| 2022-11-09 | 8.34 | $8.26 | 7564 |
| 2022-11-08 | 8.35 | $8.40 | 8606 |
| 2022-11-07 | 8.34 | $8.39 | 9242 |
| 2022-11-04 | 8.34 | $8.36 | 16976 |
| 2022-11-03 | 8.34 | $8.32 | 5955 |
| 2022-11-02 | 8.34 | $8.35 | 1480 |
| 2022-11-01 | 8.34 | $8.46 | 10544 |
| 2022-10-31 | 8.33 | $8.41 | 1367 |
| 2022-10-28 | 8.32 | $8.48 | 4978 |
| 2022-10-27 | 8.30 | $8.44 | 2593 |
| 2022-10-26 | 8.28 | $8.40 | 4134 |
| 2022-10-25 | 8.27 | $8.39 | 2528 |
| 2022-10-24 | 8.26 | $8.32 | 4051 |
| 2022-10-21 | 8.25 | $8.30 | 10376 |
| 2022-10-20 | 8.25 | $8.18 | 14489 |
| 2022-10-19 | 8.26 | $8.25 | 9052 |
| 2022-10-18 | 8.26 | $8.29 | 33249 |
| 2022-10-17 | 8.25 | $8.26 | 6761 |
| 2022-10-14 | 8.25 | $8.13 | 6101 |
| 2022-10-13 | 8.27 | $8.22 | 11002 |
| 2022-10-12 | 8.27 | $8.15 | 18732 |
| 2022-10-11 | 8.28 | $8.06 | 22224 |
| 2022-10-10 | 8.31 | $8.10 | 1948 |
| 2022-10-07 | 8.33 | $8.19 | 12176 |
| 2022-10-06 | 8.34 | $8.30 | 1581 |
| 2022-10-05 | 8.35 | $8.33 | 2505 |
| 2022-10-04 | 8.35 | $8.35 | 68691 |
| 2022-10-03 | 8.35 | $8.23 | 39367 |
| 2022-09-30 | 8.36 | $8.09 | 6743 |
| 2022-09-29 | 8.39 | $8.10 | 2291 |
| 2022-09-28 | 8.42 | $8.23 | 1726 |
| 2022-09-27 | 8.44 | $8.09 | 50890 |
| 2022-09-26 | 8.48 | $8.11 | 3780 |
| 2022-09-23 | 8.52 | $8.18 | 7376 |
| 2022-09-22 | 8.55 | $8.34 | 288 |
| 2022-09-21 | 8.57 | $8.40 | 8007 |
| 2022-09-20 | 8.59 | $8.44 | 40559 |
| 2022-09-19 | 8.61 | $8.50 | 3589 |
| 2022-09-16 | 8.62 | $8.46 | 645 |
| 2022-09-15 | 8.64 | $8.50 | 1275 |
| 2022-09-14 | 8.65 | $8.56 | 25098 |
| 2022-09-13 | 8.66 | $8.51 | 10710 |
| 2022-09-12 | 8.68 | $8.73 | 582 |
| 2022-09-09 | 8.67 | $8.70 | 4416 |
| 2022-09-08 | 8.67 | $8.61 | 989 |
| 2022-09-07 | 8.67 | $8.62 | 8873 |
| 2022-09-06 | 8.68 | $8.51 | 3876 |
| 2022-09-02 | 8.70 | $8.54 | 41753 |
| 2022-09-01 | 8.71 | $8.54 | 49430 |
| 2022-08-31 | 8.73 | $8.54 | 25037 |
| 2022-08-30 | 8.75 | $8.56 | 1805 |
| 2022-08-29 | 8.77 | $8.68 | 558 |
| 2022-08-26 | 8.78 | $8.69 | 5599 |
| 2022-08-25 | 8.79 | $8.84 | 170 |
| 2022-08-24 | 8.78 | $8.78 | 3920 |
| 2022-08-23 | 8.78 | $8.75 | 3328 |
| 2022-08-22 | 8.79 | $8.70 | 7157 |
| 2022-08-19 | 8.80 | $8.79 | 3230 |
| 2022-08-18 | 8.80 | $8.90 | 14690 |
| 2022-08-17 | 8.79 | $8.85 | 7241 |
| 2022-08-16 | 8.78 | $8.92 | 12375 |
| 2022-08-15 | 8.77 | $8.92 | 17196 |
| 2022-08-12 | 8.75 | $8.91 | 2057 |
| 2022-08-11 | 8.73 | $8.85 | 2406 |
| 2022-08-10 | 8.72 | $8.88 | 2869 |
| 2022-08-09 | 8.70 | $8.74 | 1542 |
| 2022-08-08 | 8.70 | $8.78 | 31323 |
| 2022-08-05 | 8.69 | $8.76 | 1625 |
| 2022-08-04 | 8.68 | $8.78 | 12603 |
| 2022-08-03 | 8.67 | $8.81 | 1769 |
| 2022-08-02 | 8.66 | $8.74 | 1554 |
| 2022-08-01 | 8.65 | $8.77 | 6802 |
| 2022-07-29 | 8.64 | $8.82 | 26603 |
| 2022-07-28 | 8.62 | $8.78 | 13364 |
| 2022-07-27 | 8.60 | $8.74 | 12741 |
| 2022-07-26 | 8.59 | $8.59 | 4945 |
| 2022-07-25 | 8.59 | $8.66 | 6399 |
| 2022-07-22 | 8.58 | $8.59 | 3043 |
| 2022-07-21 | 8.58 | $8.67 | 8706 |
| 2022-07-20 | 8.57 | $8.65 | 8480 |
| 2022-07-19 | 8.56 | $8.67 | 6927 |
| 2022-07-18 | 8.55 | $8.48 | 6296 |
| 2022-07-15 | 8.56 | $8.59 | 7092 |
| 2022-07-14 | 8.56 | $8.45 | 2130 |
| 2022-07-13 | 8.57 | $8.48 | 293 |
| 2022-07-12 | 8.58 | $8.46 | 4700 |
| 2022-07-11 | 8.59 | $8.47 | 2941 |
| 2022-07-08 | 8.60 | $8.51 | 316830 |
| 2022-07-07 | 8.61 | $8.61 | 6148 |
| 2022-07-06 | 8.61 | $8.43 | 5150 |
| 2022-07-05 | 8.63 | $8.45 | 5022 |
| 2022-07-01 | 8.65 | $8.52 | 10654 |
| 2022-06-30 | 8.66 | $8.40 | 1875 |
| 2022-06-29 | 8.69 | $8.40 | 36466 |
| 2022-06-28 | 8.72 | $8.48 | 294856 |
| 2022-06-27 | 8.75 | $8.55 | 3781 |
| 2022-06-24 | 8.77 | $8.62 | 739 |
| 2022-06-23 | 8.78 | $8.51 | 10027 |
| 2022-06-22 | 8.81 | $8.47 | 1060 |
| 2022-06-21 | 8.85 | $8.55 | 3238 |
| 2022-06-17 | 8.88 | $8.47 | 15566 |
| 2022-06-16 | 8.92 | $8.37 | 5099 |
| 2022-06-15 | 8.98 | $8.64 | 2372 |
| 2022-06-14 | 9.02 | $8.55 | 3764 |
| 2022-06-13 | 9.07 | $8.52 | 22481 |
| 2022-06-10 | 9.13 | $8.85 | 1583 |
| 2022-06-09 | 9.16 | $9.02 | 2670 |
| 2022-06-08 | 9.17 | $9.11 | 800 |
| 2022-06-07 | 9.18 | $9.20 | 458 |
| 2022-06-06 | 9.17 | $9.14 | 4968 |
| 2022-06-03 | 9.18 | $9.20 | 15772 |
| 2022-06-02 | 9.17 | $9.26 | 1312 |
| 2022-06-01 | 9.17 | $9.22 | 1569 |
| 2022-05-31 | 9.16 | $9.23 | 717 |
| 2022-05-27 | 9.15 | $9.33 | 2176 |
| 2022-05-26 | 9.13 | $9.29 | 6583 |
| 2022-05-25 | 9.12 | $9.20 | 11906 |
| 2022-05-24 | 9.11 | $9.09 | 13452 |
| 2022-05-23 | 9.11 | $9.12 | 1423 |
| 2022-05-20 | 9.11 | $9.04 | 6300 |
| 2022-05-19 | 9.12 | $9.07 | 923 |
| 2022-05-18 | 9.12 | $8.95 | 14998 |
| 2022-05-17 | 9.14 | $9.14 | 2097 |
| 2022-05-16 | 9.14 | $9.07 | 8495 |
| 2022-05-13 | 9.15 | $9.12 | 11572 |
| 2022-05-12 | 9.15 | $9.02 | 2182 |
| 2022-05-11 | 9.16 | $9.02 | 6637 |
| 2022-05-10 | 9.18 | $9.09 | 12093 |
| 2022-05-09 | 9.19 | $8.90 | 38859 |
| 2022-05-06 | 9.22 | $9.13 | 1.1M |
| 2022-05-05 | 9.23 | $9.13 | 4961 |
| 2022-05-04 | 9.24 | $9.12 | 46475 |
| 2022-05-03 | 9.25 | $9.14 | 1.6M |
| 2022-05-02 | 9.26 | $9.15 | 19843 |
| 2022-04-29 | 9.28 | $9.16 | 5775 |
| 2022-04-28 | 9.29 | $9.20 | 446 |
| 2022-04-27 | 9.30 | $9.21 | 8043 |
| 2022-04-26 | 9.31 | $9.20 | 1640 |
| 2022-04-25 | 9.32 | $9.19 | 1710 |
| 2022-04-22 | 9.33 | $9.22 | 1886 |
| 2022-04-21 | 9.34 | $9.24 | 7365 |
| 2022-04-20 | 9.35 | $9.22 | 13843 |
| 2022-04-19 | 9.37 | $9.23 | 2405 |
| 2022-04-18 | 9.38 | $9.24 | 12990 |
| 2022-04-14 | 9.40 | $9.24 | 6059 |
| 2022-04-13 | 9.41 | $9.29 | 4969 |
| 2022-04-12 | 9.43 | $9.25 | 15208 |
| 2022-04-11 | 9.45 | $9.33 | 1720 |
| 2022-04-08 | 9.46 | $9.31 | 4901 |
| 2022-04-07 | 9.47 | $9.37 | 460791 |
| 2022-04-06 | 9.49 | $9.41 | 7296 |
| 2022-04-05 | 9.49 | $9.41 | 20870 |
| 2022-04-04 | 9.50 | $9.42 | 19931 |
| 2022-04-01 | 9.51 | $9.46 | 6956 |
| 2022-03-31 | 9.52 | $9.43 | 4457 |
| 2022-03-30 | 9.53 | $9.42 | 6199 |
| 2022-03-29 | 9.54 | $9.41 | 1.2M |
| 2022-03-28 | 9.55 | $9.41 | 10999 |
| 2022-03-25 | 9.56 | $9.46 | 15821 |
| 2022-03-24 | 9.58 | $9.46 | 3290 |
| 2022-03-23 | 9.59 | $9.46 | 7978 |
| 2022-03-22 | 9.60 | $9.48 | 6902 |
| 2022-03-21 | 9.61 | $9.52 | 4812 |
| 2022-03-18 | 9.62 | $9.49 | 5729 |
| 2022-03-17 | 9.64 | $9.48 | 28479 |
| 2022-03-16 | 9.65 | $9.46 | 782 |
| 2022-03-15 | 9.67 | $9.52 | 10880 |
| 2022-03-14 | 9.69 | $9.57 | 2376 |
| 2022-03-11 | 9.70 | $9.59 | 22326 |
| 2022-03-10 | 9.71 | $9.61 | 6026 |
| 2022-03-09 | 9.73 | $9.63 | 3488 |
| 2022-03-08 | 9.74 | $9.66 | 34620 |
| 2022-03-07 | 9.74 | $9.69 | 18493 |
| 2022-03-04 | 9.75 | $9.72 | 21968 |
| 2022-03-03 | 9.75 | $9.71 | 11217 |
| 2022-03-02 | 9.76 | $9.72 | 16814 |
| 2022-03-01 | 9.76 | $9.66 | 22802 |
| 2022-02-28 | 9.77 | $9.65 | 1644 |
| 2022-02-25 | 9.78 | $9.64 | 25845 |
| 2022-02-24 | 9.80 | $9.65 | 6226 |
| 2022-02-23 | 9.82 | $9.68 | 789 |
| 2022-02-22 | 9.83 | $9.69 | 6731 |
| 2022-02-18 | 9.84 | $9.69 | 14399 |
| 2022-02-17 | 9.86 | $9.69 | 4368 |
| 2022-02-16 | 9.88 | $9.68 | 1516 |
| 2022-02-15 | 9.90 | $9.70 | 1703 |
| 2022-02-14 | 9.92 | $9.70 | 19721 |
| 2022-02-11 | 9.94 | $9.76 | 6569 |
| 2022-02-10 | 9.96 | $9.82 | 4168 |
| 2022-02-09 | 9.98 | $9.78 | 4454 |
| 2022-02-08 | 10.00 | $9.78 | 4471 |
| 2022-02-07 | 10.02 | $10.09 | 1232 |
| 2022-02-04 | 10.01 | $9.78 | 1027 |
| 2022-02-03 | 10.04 | $9.90 | 2889 |
| 2022-02-02 | 10.05 | $9.94 | 9018 |
| 2022-02-01 | 10.07 | $9.92 | 111235 |
| 2022-01-31 | 10.08 | $9.89 | 21262 |
| 2022-01-28 | 10.10 | $9.89 | 4237 |
| 2022-01-27 | 10.12 | $9.93 | 16422 |
| 2022-01-26 | 10.14 | $9.98 | 1388 |
| 2022-01-25 | 10.16 | $9.99 | 4460 |
| 2022-01-24 | 10.18 | $10.04 | 106843 |
| 2022-01-21 | 10.19 | $10.04 | 10121 |
| 2022-01-20 | 10.21 | $10.09 | 28767 |
| 2022-01-19 | 10.22 | $10.08 | 14687 |
| 2022-01-18 | 10.24 | $10.11 | 401 |
| 2022-01-14 | 10.25 | $10.16 | 4041 |
| 2022-01-13 | 10.26 | $10.19 | 63170 |
| 2022-01-12 | 10.27 | $10.18 | 8545 |
| 2022-01-11 | 10.28 | $10.18 | 1953 |
| 2022-01-10 | 10.29 | $10.17 | 1739 |
| 2022-01-07 | 10.30 | $10.17 | 7155 |
| 2022-01-06 | 10.32 | $10.21 | 53923 |
| 2022-01-05 | 10.33 | $10.29 | 5855 |
| 2022-01-04 | 10.33 | $10.30 | 2920 |
| 2022-01-03 | 10.33 | $10.33 | 271532 |
| 2021-12-31 | 10.33 | $10.33 | 24887 |
| 2021-12-30 | 10.33 | $10.33 | 489 |
| 2021-12-29 | 10.34 | $10.36 | 282 |
| 2021-12-28 | 10.33 | $10.39 | 1955 |
| 2021-12-27 | 10.33 | $10.38 | 507 |
| 2021-12-23 | 10.32 | $10.35 | 6803 |
| 2021-12-22 | 10.32 | $10.34 | 1091 |
| 2021-12-21 | 10.32 | $10.29 | 2682 |
| 2021-12-20 | 10.32 | $10.31 | 4399 |
| 2021-12-17 | 10.32 | $10.32 | 324 |
| 2021-12-16 | 10.32 | $10.33 | 7468 |
| 2021-12-15 | 10.32 | $10.31 | 120 |
| 2021-12-14 | 10.32 | $10.32 | 690 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
8.34
2023-04-11
Close Price
$8.33
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.19
Average
8.96
Maximum
10.34
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-04-11 | 8.34 | $8.33 | — |
| 2023-04-10 | 8.34 | $8.33 | — |
| 2023-04-06 | 8.35 | $8.33 | — |
| 2023-04-05 | 8.35 | $8.33 | — |
| 2023-04-04 | 8.35 | $8.33 | — |
| 2023-04-03 | 8.36 | $8.33 | — |
| 2023-03-31 | 8.37 | $8.33 | — |
| 2023-03-30 | 8.37 | $8.33 | 36001 |
| 2023-03-29 | 8.38 | $8.33 | 8666 |
| 2023-03-28 | 8.39 | $8.33 | 1.7M |
| 2023-03-27 | 8.40 | $8.34 | 888 |
| 2023-03-24 | 8.41 | $8.34 | 30935 |
| 2023-03-23 | 8.42 | $8.36 | 622 |
| 2023-03-22 | 8.43 | $8.33 | 3936 |
| 2023-03-21 | 8.45 | $8.42 | 7569 |
| 2023-03-20 | 8.45 | $8.42 | 4101 |
| 2023-03-17 | 8.46 | $8.43 | 5 |
| 2023-03-16 | 8.47 | $8.41 | 528 |
| 2023-03-15 | 8.47 | $8.36 | 98 |
| 2023-03-14 | 8.49 | $8.42 | 50 |
| 2023-03-13 | 8.50 | $8.38 | 11049 |
| 2023-03-10 | 8.52 | $8.40 | 2477 |
| 2023-03-09 | 8.53 | $8.44 | 26 |
| 2023-03-08 | 8.54 | $8.50 | 323 |
| 2023-03-07 | 8.55 | $8.54 | 536 |
| 2023-03-06 | 8.56 | $8.59 | 5837 |
| 2023-03-03 | 8.56 | $8.59 | 65223 |
| 2023-03-02 | 8.56 | $8.49 | 5853 |
| 2023-03-01 | 8.57 | $8.48 | 12261 |
| 2023-02-28 | 8.59 | $8.51 | 1307 |
| 2023-02-27 | 8.60 | $8.48 | 911 |
| 2023-02-24 | 8.62 | $8.54 | 1650 |
| 2023-02-23 | 8.63 | $8.59 | 357 |
| 2023-02-22 | 8.64 | $8.51 | 5469 |
| 2023-02-21 | 8.65 | $8.47 | 544287 |
| 2023-02-17 | 8.68 | $8.61 | 139 |
| 2023-02-16 | 8.68 | $8.59 | 1513 |
| 2023-02-15 | 8.69 | $8.65 | 1771 |
| 2023-02-14 | 8.70 | $8.66 | 4762 |
| 2023-02-13 | 8.70 | $8.65 | 2742 |
| 2023-02-10 | 8.71 | $8.62 | 66 |
| 2023-02-09 | 8.72 | $8.67 | 9349 |
| 2023-02-08 | 8.72 | $8.73 | 2018 |
| 2023-02-07 | 8.72 | $8.68 | 12448 |
| 2023-02-06 | 8.72 | $8.72 | 2102 |
| 2023-02-03 | 8.71 | $8.77 | 5263 |
| 2023-02-02 | 8.70 | $8.85 | 3786 |
| 2023-02-01 | 8.68 | $8.79 | 158 |
| 2023-01-31 | 8.67 | $8.71 | 5718 |
| 2023-01-30 | 8.66 | $8.65 | 5192 |
| 2023-01-27 | 8.65 | $8.70 | 2515 |
| 2023-01-26 | 8.64 | $8.71 | 4497 |
| 2023-01-25 | 8.62 | $8.67 | 12641 |
| 2023-01-24 | 8.61 | $8.68 | 476 |
| 2023-01-23 | 8.60 | $8.67 | 2120 |
| 2023-01-20 | 8.58 | $8.68 | 3369 |
| 2023-01-19 | 8.57 | $8.66 | 985 |
| 2023-01-18 | 8.55 | $8.68 | 2293 |
| 2023-01-17 | 8.54 | $8.69 | 28561 |
| 2023-01-13 | 8.52 | $8.71 | 3952 |
| 2023-01-12 | 8.49 | $8.71 | 2909 |
| 2023-01-11 | 8.47 | $8.65 | 99954 |
| 2023-01-10 | 8.46 | $8.56 | 9381 |
| 2023-01-09 | 8.45 | $8.58 | 198461 |
| 2023-01-06 | 8.44 | $8.56 | 2969 |
| 2023-01-05 | 8.43 | $8.43 | 658 |
| 2023-01-04 | 8.43 | $8.43 | 2996 |
| 2023-01-03 | 8.43 | $8.36 | 172439 |
| 2022-12-30 | 8.45 | $8.34 | 2447 |
| 2022-12-29 | 8.46 | $8.30 | 3965 |
| 2022-12-28 | 8.48 | $8.30 | 3640 |
| 2022-12-27 | 8.50 | $8.41 | 889 |
| 2022-12-23 | 8.51 | $8.50 | 4020 |
| 2022-12-22 | 8.52 | $8.40 | 848800 |
| 2022-12-21 | 8.53 | $8.53 | 336 |
| 2022-12-20 | 8.53 | $8.45 | 286 |
| 2022-12-19 | 8.54 | $8.47 | 2213 |
| 2022-12-16 | 8.55 | $8.49 | 3021 |
| 2022-12-15 | 8.56 | $8.55 | 7830 |
| 2022-12-14 | 8.56 | $8.58 | 2682 |
| 2022-12-13 | 8.56 | $8.65 | 5066 |
| 2022-12-12 | 8.55 | $8.55 | 324 |
| 2022-12-09 | 8.55 | $8.50 | 46075 |
| 2022-12-08 | 8.55 | $8.50 | 6497 |
| 2022-12-07 | 8.56 | $8.52 | 1686 |
| 2022-12-06 | 8.56 | $8.48 | 6453 |
| 2022-12-05 | 8.56 | $8.54 | 13271 |
| 2022-12-02 | 8.56 | $8.61 | 4666 |
| 2022-12-01 | 8.55 | $8.64 | 19429 |
| 2022-11-30 | 8.54 | $8.63 | 5061 |
| 2022-11-29 | 8.52 | $8.48 | 1897 |
| 2022-11-28 | 8.52 | $8.51 | 3247 |
| 2022-11-25 | 8.52 | $8.61 | 717 |
| 2022-11-23 | 8.51 | $8.63 | 4540 |
| 2022-11-22 | 8.49 | $8.60 | 4166 |
| 2022-11-21 | 8.48 | $8.53 | 22531 |
| 2022-11-18 | 8.47 | $8.54 | 4392 |
| 2022-11-17 | 8.46 | $8.51 | 7275 |
| 2022-11-16 | 8.45 | $8.55 | 4108 |
| 2022-11-15 | 8.44 | $8.58 | 304 |
| 2022-11-14 | 8.42 | $8.51 | 5099 |
| 2022-11-11 | 8.40 | $8.59 | 11357 |
| 2022-11-10 | 8.38 | $8.54 | 3239 |
| 2022-11-09 | 8.36 | $8.26 | 7564 |
| 2022-11-08 | 8.37 | $8.40 | 8606 |
| 2022-11-07 | 8.36 | $8.39 | 9242 |
| 2022-11-04 | 8.35 | $8.36 | 16976 |
| 2022-11-03 | 8.34 | $8.32 | 5955 |
| 2022-11-02 | 8.34 | $8.35 | 1480 |
| 2022-11-01 | 8.33 | $8.46 | 10544 |
| 2022-10-31 | 8.31 | $8.41 | 1367 |
| 2022-10-28 | 8.30 | $8.48 | 4978 |
| 2022-10-27 | 8.28 | $8.44 | 2593 |
| 2022-10-26 | 8.26 | $8.40 | 4134 |
| 2022-10-25 | 8.24 | $8.39 | 2528 |
| 2022-10-24 | 8.22 | $8.32 | 4051 |
| 2022-10-21 | 8.21 | $8.30 | 10376 |
| 2022-10-20 | 8.20 | $8.18 | 14489 |
| 2022-10-19 | 8.20 | $8.25 | 9052 |
| 2022-10-18 | 8.20 | $8.29 | 33249 |
| 2022-10-17 | 8.19 | $8.26 | 6761 |
| 2022-10-14 | 8.19 | $8.13 | 6101 |
| 2022-10-13 | 8.20 | $8.22 | 11002 |
| 2022-10-12 | 8.20 | $8.15 | 18732 |
| 2022-10-11 | 8.22 | $8.06 | 22224 |
| 2022-10-10 | 8.24 | $8.10 | 1948 |
| 2022-10-07 | 8.26 | $8.19 | 12176 |
| 2022-10-06 | 8.28 | $8.30 | 1581 |
| 2022-10-05 | 8.28 | $8.33 | 2505 |
| 2022-10-04 | 8.29 | $8.35 | 68691 |
| 2022-10-03 | 8.29 | $8.23 | 39367 |
| 2022-09-30 | 8.31 | $8.09 | 6743 |
| 2022-09-29 | 8.34 | $8.10 | 2291 |
| 2022-09-28 | 8.38 | $8.23 | 1726 |
| 2022-09-27 | 8.40 | $8.09 | 50890 |
| 2022-09-26 | 8.44 | $8.11 | 3780 |
| 2022-09-23 | 8.48 | $8.18 | 7376 |
| 2022-09-22 | 8.52 | $8.34 | 288 |
| 2022-09-21 | 8.54 | $8.40 | 8007 |
| 2022-09-20 | 8.56 | $8.44 | 40559 |
| 2022-09-19 | 8.58 | $8.50 | 3589 |
| 2022-09-16 | 8.59 | $8.46 | 645 |
| 2022-09-15 | 8.61 | $8.50 | 1275 |
| 2022-09-14 | 8.62 | $8.56 | 25098 |
| 2022-09-13 | 8.64 | $8.51 | 10710 |
| 2022-09-12 | 8.65 | $8.73 | 582 |
| 2022-09-09 | 8.65 | $8.70 | 4416 |
| 2022-09-08 | 8.66 | $8.61 | 989 |
| 2022-09-07 | 8.67 | $8.62 | 8873 |
| 2022-09-06 | 8.68 | $8.51 | 3876 |
| 2022-09-02 | 8.70 | $8.54 | 41753 |
| 2022-09-01 | 8.73 | $8.54 | 49430 |
| 2022-08-31 | 8.75 | $8.54 | 25037 |
| 2022-08-30 | 8.77 | $8.56 | 1805 |
| 2022-08-29 | 8.80 | $8.68 | 558 |
| 2022-08-26 | 8.81 | $8.69 | 5599 |
| 2022-08-25 | 8.82 | $8.84 | 170 |
| 2022-08-24 | 8.82 | $8.78 | 3920 |
| 2022-08-23 | 8.82 | $8.75 | 3328 |
| 2022-08-22 | 8.82 | $8.70 | 7157 |
| 2022-08-19 | 8.83 | $8.79 | 3230 |
| 2022-08-18 | 8.83 | $8.90 | 14690 |
| 2022-08-17 | 8.82 | $8.85 | 7241 |
| 2022-08-16 | 8.81 | $8.92 | 12375 |
| 2022-08-15 | 8.80 | $8.92 | 17196 |
| 2022-08-12 | 8.78 | $8.91 | 2057 |
| 2022-08-11 | 8.76 | $8.85 | 2406 |
| 2022-08-10 | 8.75 | $8.88 | 2869 |
| 2022-08-09 | 8.73 | $8.74 | 1542 |
| 2022-08-08 | 8.72 | $8.78 | 31323 |
| 2022-08-05 | 8.71 | $8.76 | 1625 |
| 2022-08-04 | 8.70 | $8.78 | 12603 |
| 2022-08-03 | 8.68 | $8.81 | 1769 |
| 2022-08-02 | 8.66 | $8.74 | 1554 |
| 2022-08-01 | 8.65 | $8.77 | 6802 |
| 2022-07-29 | 8.63 | $8.82 | 26603 |
| 2022-07-28 | 8.61 | $8.78 | 13364 |
| 2022-07-27 | 8.58 | $8.74 | 12741 |
| 2022-07-26 | 8.56 | $8.59 | 4945 |
| 2022-07-25 | 8.56 | $8.66 | 6399 |
| 2022-07-22 | 8.55 | $8.59 | 3043 |
| 2022-07-21 | 8.54 | $8.67 | 8706 |
| 2022-07-20 | 8.52 | $8.65 | 8480 |
| 2022-07-19 | 8.51 | $8.67 | 6927 |
| 2022-07-18 | 8.49 | $8.48 | 6296 |
| 2022-07-15 | 8.49 | $8.59 | 7092 |
| 2022-07-14 | 8.48 | $8.45 | 2130 |
| 2022-07-13 | 8.49 | $8.48 | 293 |
| 2022-07-12 | 8.49 | $8.46 | 4700 |
| 2022-07-11 | 8.50 | $8.47 | 2941 |
| 2022-07-08 | 8.50 | $8.51 | 316830 |
| 2022-07-07 | 8.51 | $8.61 | 6148 |
| 2022-07-06 | 8.51 | $8.43 | 5150 |
| 2022-07-05 | 8.53 | $8.45 | 5022 |
| 2022-07-01 | 8.55 | $8.52 | 10654 |
| 2022-06-30 | 8.57 | $8.40 | 1875 |
| 2022-06-29 | 8.60 | $8.40 | 36466 |
| 2022-06-28 | 8.64 | $8.48 | 294856 |
| 2022-06-27 | 8.68 | $8.55 | 3781 |
| 2022-06-24 | 8.71 | $8.62 | 739 |
| 2022-06-23 | 8.73 | $8.51 | 10027 |
| 2022-06-22 | 8.77 | $8.47 | 1060 |
| 2022-06-21 | 8.82 | $8.55 | 3238 |
| 2022-06-17 | 8.86 | $8.47 | 15566 |
| 2022-06-16 | 8.92 | $8.37 | 5099 |
| 2022-06-15 | 8.98 | $8.64 | 2372 |
| 2022-06-14 | 9.02 | $8.55 | 3764 |
| 2022-06-13 | 9.08 | $8.52 | 22481 |
| 2022-06-10 | 9.13 | $8.85 | 1583 |
| 2022-06-09 | 9.16 | $9.02 | 2670 |
| 2022-06-08 | 9.17 | $9.11 | 800 |
| 2022-06-07 | 9.18 | $9.20 | 458 |
| 2022-06-06 | 9.17 | $9.14 | 4968 |
| 2022-06-03 | 9.17 | $9.20 | 15772 |
| 2022-06-02 | 9.16 | $9.26 | 1312 |
| 2022-06-01 | 9.15 | $9.22 | 1569 |
| 2022-05-31 | 9.14 | $9.23 | 717 |
| 2022-05-27 | 9.12 | $9.33 | 2176 |
| 2022-05-26 | 9.10 | $9.29 | 6583 |
| 2022-05-25 | 9.08 | $9.20 | 11906 |
| 2022-05-24 | 9.07 | $9.09 | 13452 |
| 2022-05-23 | 9.07 | $9.12 | 1423 |
| 2022-05-20 | 9.07 | $9.04 | 6300 |
| 2022-05-19 | 9.08 | $9.07 | 923 |
| 2022-05-18 | 9.08 | $8.95 | 14998 |
| 2022-05-17 | 9.10 | $9.14 | 2097 |
| 2022-05-16 | 9.10 | $9.07 | 8495 |
| 2022-05-13 | 9.11 | $9.12 | 11572 |
| 2022-05-12 | 9.11 | $9.02 | 2182 |
| 2022-05-11 | 9.13 | $9.02 | 6637 |
| 2022-05-10 | 9.14 | $9.09 | 12093 |
| 2022-05-09 | 9.15 | $8.90 | 38859 |
| 2022-05-06 | 9.18 | $9.13 | 1.1M |
| 2022-05-05 | 9.19 | $9.13 | 4961 |
| 2022-05-04 | 9.20 | $9.12 | 46475 |
| 2022-05-03 | 9.21 | $9.14 | 1.6M |
| 2022-05-02 | 9.22 | $9.15 | 19843 |
| 2022-04-29 | 9.24 | $9.16 | 5775 |
| 2022-04-28 | 9.25 | $9.20 | 446 |
| 2022-04-27 | 9.26 | $9.21 | 8043 |
| 2022-04-26 | 9.27 | $9.20 | 1640 |
| 2022-04-25 | 9.28 | $9.19 | 1710 |
| 2022-04-22 | 9.29 | $9.22 | 1886 |
| 2022-04-21 | 9.31 | $9.24 | 7365 |
| 2022-04-20 | 9.32 | $9.22 | 13843 |
| 2022-04-19 | 9.33 | $9.23 | 2405 |
| 2022-04-18 | 9.35 | $9.24 | 12990 |
| 2022-04-14 | 9.36 | $9.24 | 6059 |
| 2022-04-13 | 9.38 | $9.29 | 4969 |
| 2022-04-12 | 9.39 | $9.25 | 15208 |
| 2022-04-11 | 9.41 | $9.33 | 1720 |
| 2022-04-08 | 9.42 | $9.31 | 4901 |
| 2022-04-07 | 9.44 | $9.37 | 460791 |
| 2022-04-06 | 9.45 | $9.41 | 7296 |
| 2022-04-05 | 9.45 | $9.41 | 20870 |
| 2022-04-04 | 9.46 | $9.42 | 19931 |
| 2022-04-01 | 9.47 | $9.46 | 6956 |
| 2022-03-31 | 9.48 | $9.43 | 4457 |
| 2022-03-30 | 9.49 | $9.42 | 6199 |
| 2022-03-29 | 9.50 | $9.41 | 1.2M |
| 2022-03-28 | 9.51 | $9.41 | 10999 |
| 2022-03-25 | 9.53 | $9.46 | 15821 |
| 2022-03-24 | 9.54 | $9.46 | 3290 |
| 2022-03-23 | 9.55 | $9.46 | 7978 |
| 2022-03-22 | 9.57 | $9.48 | 6902 |
| 2022-03-21 | 9.58 | $9.52 | 4812 |
| 2022-03-18 | 9.59 | $9.49 | 5729 |
| 2022-03-17 | 9.60 | $9.48 | 28479 |
| 2022-03-16 | 9.62 | $9.46 | 782 |
| 2022-03-15 | 9.64 | $9.52 | 10880 |
| 2022-03-14 | 9.65 | $9.57 | 2376 |
| 2022-03-11 | 9.66 | $9.59 | 22326 |
| 2022-03-10 | 9.67 | $9.61 | 6026 |
| 2022-03-09 | 9.68 | $9.63 | 3488 |
| 2022-03-08 | 9.69 | $9.66 | 34620 |
| 2022-03-07 | 9.69 | $9.69 | 18493 |
| 2022-03-04 | 9.70 | $9.72 | 21968 |
| 2022-03-03 | 9.70 | $9.71 | 11217 |
| 2022-03-02 | 9.70 | $9.72 | 16814 |
| 2022-03-01 | 9.71 | $9.66 | 22802 |
| 2022-02-28 | 9.72 | $9.65 | 1644 |
| 2022-02-25 | 9.73 | $9.64 | 25845 |
| 2022-02-24 | 9.75 | $9.65 | 6226 |
| 2022-02-23 | 9.76 | $9.68 | 789 |
| 2022-02-22 | 9.78 | $9.69 | 6731 |
| 2022-02-18 | 9.79 | $9.69 | 14399 |
| 2022-02-17 | 9.81 | $9.69 | 4368 |
| 2022-02-16 | 9.83 | $9.68 | 1516 |
| 2022-02-15 | 9.85 | $9.70 | 1703 |
| 2022-02-14 | 9.87 | $9.70 | 19721 |
| 2022-02-11 | 9.89 | $9.76 | 6569 |
| 2022-02-10 | 9.91 | $9.82 | 4168 |
| 2022-02-09 | 9.93 | $9.78 | 4454 |
| 2022-02-08 | 9.95 | $9.78 | 4471 |
| 2022-02-07 | 9.97 | $10.09 | 1232 |
| 2022-02-04 | 9.97 | $9.78 | 1027 |
| 2022-02-03 | 9.99 | $9.90 | 2889 |
| 2022-02-02 | 10.01 | $9.94 | 9018 |
| 2022-02-01 | 10.02 | $9.92 | 111235 |
| 2022-01-31 | 10.04 | $9.89 | 21262 |
| 2022-01-28 | 10.07 | $9.89 | 4237 |
| 2022-01-27 | 10.09 | $9.93 | 16422 |
| 2022-01-26 | 10.11 | $9.98 | 1388 |
| 2022-01-25 | 10.14 | $9.99 | 4460 |
| 2022-01-24 | 10.16 | $10.04 | 106843 |
| 2022-01-21 | 10.18 | $10.04 | 10121 |
| 2022-01-20 | 10.19 | $10.09 | 28767 |
| 2022-01-19 | 10.21 | $10.08 | 14687 |
| 2022-01-18 | 10.23 | $10.11 | 401 |
| 2022-01-14 | 10.24 | $10.16 | 4041 |
| 2022-01-13 | 10.26 | $10.19 | 63170 |
| 2022-01-12 | 10.27 | $10.18 | 8545 |
| 2022-01-11 | 10.28 | $10.18 | 1953 |
| 2022-01-10 | 10.29 | $10.17 | 1739 |
| 2022-01-07 | 10.30 | $10.17 | 7155 |
| 2022-01-06 | 10.32 | $10.21 | 53923 |
| 2022-01-05 | 10.33 | $10.29 | 5855 |
| 2022-01-04 | 10.33 | $10.30 | 2920 |
| 2022-01-03 | 10.34 | $10.33 | 271532 |
| 2021-12-31 | 10.34 | $10.33 | 24887 |
| 2021-12-30 | 10.34 | $10.33 | 489 |
| 2021-12-29 | 10.33 | $10.36 | 282 |
| 2021-12-28 | 10.33 | $10.39 | 1955 |
| 2021-12-27 | 10.32 | $10.38 | 507 |
| 2021-12-23 | 10.31 | $10.35 | 6803 |
| 2021-12-22 | 10.31 | $10.34 | 1091 |
| 2021-12-21 | 10.30 | $10.29 | 2682 |
| 2021-12-20 | 10.30 | $10.31 | 4399 |
| 2021-12-17 | 10.30 | $10.32 | 324 |
| 2021-12-16 | 10.30 | $10.33 | 7468 |
| 2021-12-15 | 10.30 | $10.31 | 120 |
| 2021-12-14 | 10.30 | $10.32 | 690 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
8.30
2023-04-11
Close Price
$8.33
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.11
Average
8.93
Maximum
10.34
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-04-11 | 8.30 | $8.33 | — |
| 2023-04-10 | 8.30 | $8.33 | — |
| 2023-04-06 | 8.30 | $8.33 | — |
| 2023-04-05 | 8.31 | $8.33 | — |
| 2023-04-04 | 8.31 | $8.33 | — |
| 2023-04-03 | 8.31 | $8.33 | — |
| 2023-03-31 | 8.32 | $8.33 | — |
| 2023-03-30 | 8.32 | $8.33 | 36001 |
| 2023-03-29 | 8.33 | $8.33 | 8666 |
| 2023-03-28 | 8.34 | $8.33 | 1.7M |
| 2023-03-27 | 8.35 | $8.34 | 888 |
| 2023-03-24 | 8.36 | $8.34 | 30935 |
| 2023-03-23 | 8.37 | $8.36 | 622 |
| 2023-03-22 | 8.38 | $8.33 | 3936 |
| 2023-03-21 | 8.40 | $8.42 | 7569 |
| 2023-03-20 | 8.41 | $8.42 | 4101 |
| 2023-03-17 | 8.41 | $8.43 | 5 |
| 2023-03-16 | 8.42 | $8.41 | 528 |
| 2023-03-15 | 8.43 | $8.36 | 98 |
| 2023-03-14 | 8.45 | $8.42 | 50 |
| 2023-03-13 | 8.46 | $8.38 | 11049 |
| 2023-03-10 | 8.49 | $8.40 | 2477 |
| 2023-03-09 | 8.51 | $8.44 | 26 |
| 2023-03-08 | 8.53 | $8.50 | 323 |
| 2023-03-07 | 8.54 | $8.54 | 536 |
| 2023-03-06 | 8.54 | $8.59 | 5837 |
| 2023-03-03 | 8.54 | $8.59 | 65223 |
| 2023-03-02 | 8.53 | $8.49 | 5853 |
| 2023-03-01 | 8.54 | $8.48 | 12261 |
| 2023-02-28 | 8.56 | $8.51 | 1307 |
| 2023-02-27 | 8.57 | $8.48 | 911 |
| 2023-02-24 | 8.60 | $8.54 | 1650 |
| 2023-02-23 | 8.61 | $8.59 | 357 |
| 2023-02-22 | 8.62 | $8.51 | 5469 |
| 2023-02-21 | 8.64 | $8.47 | 544287 |
| 2023-02-17 | 8.67 | $8.61 | 139 |
| 2023-02-16 | 8.69 | $8.59 | 1513 |
| 2023-02-15 | 8.70 | $8.65 | 1771 |
| 2023-02-14 | 8.71 | $8.66 | 4762 |
| 2023-02-13 | 8.72 | $8.65 | 2742 |
| 2023-02-10 | 8.73 | $8.62 | 66 |
| 2023-02-09 | 8.75 | $8.67 | 9349 |
| 2023-02-08 | 8.76 | $8.73 | 2018 |
| 2023-02-07 | 8.76 | $8.68 | 12448 |
| 2023-02-06 | 8.76 | $8.72 | 2102 |
| 2023-02-03 | 8.76 | $8.77 | 5263 |
| 2023-02-02 | 8.75 | $8.85 | 3786 |
| 2023-02-01 | 8.72 | $8.79 | 158 |
| 2023-01-31 | 8.70 | $8.71 | 5718 |
| 2023-01-30 | 8.69 | $8.65 | 5192 |
| 2023-01-27 | 8.69 | $8.70 | 2515 |
| 2023-01-26 | 8.69 | $8.71 | 4497 |
| 2023-01-25 | 8.67 | $8.67 | 12641 |
| 2023-01-24 | 8.67 | $8.68 | 476 |
| 2023-01-23 | 8.66 | $8.67 | 2120 |
| 2023-01-20 | 8.65 | $8.68 | 3369 |
| 2023-01-19 | 8.63 | $8.66 | 985 |
| 2023-01-18 | 8.62 | $8.68 | 2293 |
| 2023-01-17 | 8.60 | $8.69 | 28561 |
| 2023-01-13 | 8.57 | $8.71 | 3952 |
| 2023-01-12 | 8.54 | $8.71 | 2909 |
| 2023-01-11 | 8.50 | $8.65 | 99954 |
| 2023-01-10 | 8.47 | $8.56 | 9381 |
| 2023-01-09 | 8.45 | $8.58 | 198461 |
| 2023-01-06 | 8.43 | $8.56 | 2969 |
| 2023-01-05 | 8.40 | $8.43 | 658 |
| 2023-01-04 | 8.40 | $8.43 | 2996 |
| 2023-01-03 | 8.40 | $8.36 | 172439 |
| 2022-12-30 | 8.41 | $8.34 | 2447 |
| 2022-12-29 | 8.43 | $8.30 | 3965 |
| 2022-12-28 | 8.46 | $8.30 | 3640 |
| 2022-12-27 | 8.49 | $8.41 | 889 |
| 2022-12-23 | 8.51 | $8.50 | 4020 |
| 2022-12-22 | 8.51 | $8.40 | 848800 |
| 2022-12-21 | 8.54 | $8.53 | 336 |
| 2022-12-20 | 8.54 | $8.45 | 286 |
| 2022-12-19 | 8.56 | $8.47 | 2213 |
| 2022-12-16 | 8.57 | $8.49 | 3021 |
| 2022-12-15 | 8.58 | $8.55 | 7830 |
| 2022-12-14 | 8.59 | $8.58 | 2682 |
| 2022-12-13 | 8.58 | $8.65 | 5066 |
| 2022-12-12 | 8.56 | $8.55 | 324 |
| 2022-12-09 | 8.56 | $8.50 | 46075 |
| 2022-12-08 | 8.57 | $8.50 | 6497 |
| 2022-12-07 | 8.58 | $8.52 | 1686 |
| 2022-12-06 | 8.59 | $8.48 | 6453 |
| 2022-12-05 | 8.60 | $8.54 | 13271 |
| 2022-12-02 | 8.61 | $8.61 | 4666 |
| 2022-12-01 | 8.60 | $8.64 | 19429 |
| 2022-11-30 | 8.58 | $8.63 | 5061 |
| 2022-11-29 | 8.57 | $8.48 | 1897 |
| 2022-11-28 | 8.58 | $8.51 | 3247 |
| 2022-11-25 | 8.58 | $8.61 | 717 |
| 2022-11-23 | 8.57 | $8.63 | 4540 |
| 2022-11-22 | 8.54 | $8.60 | 4166 |
| 2022-11-21 | 8.52 | $8.53 | 22531 |
| 2022-11-18 | 8.51 | $8.54 | 4392 |
| 2022-11-17 | 8.50 | $8.51 | 7275 |
| 2022-11-16 | 8.49 | $8.55 | 4108 |
| 2022-11-15 | 8.47 | $8.58 | 304 |
| 2022-11-14 | 8.45 | $8.51 | 5099 |
| 2022-11-11 | 8.43 | $8.59 | 11357 |
| 2022-11-10 | 8.39 | $8.54 | 3239 |
| 2022-11-09 | 8.35 | $8.26 | 7564 |
| 2022-11-08 | 8.37 | $8.40 | 8606 |
| 2022-11-07 | 8.36 | $8.39 | 9242 |
| 2022-11-04 | 8.35 | $8.36 | 16976 |
| 2022-11-03 | 8.35 | $8.32 | 5955 |
| 2022-11-02 | 8.36 | $8.35 | 1480 |
| 2022-11-01 | 8.36 | $8.46 | 10544 |
| 2022-10-31 | 8.33 | $8.41 | 1367 |
| 2022-10-28 | 8.31 | $8.48 | 4978 |
| 2022-10-27 | 8.28 | $8.44 | 2593 |
| 2022-10-26 | 8.25 | $8.40 | 4134 |
| 2022-10-25 | 8.22 | $8.39 | 2528 |
| 2022-10-24 | 8.19 | $8.32 | 4051 |
| 2022-10-21 | 8.17 | $8.30 | 10376 |
| 2022-10-20 | 8.15 | $8.18 | 14489 |
| 2022-10-19 | 8.16 | $8.25 | 9052 |
| 2022-10-18 | 8.15 | $8.29 | 33249 |
| 2022-10-17 | 8.13 | $8.26 | 6761 |
| 2022-10-14 | 8.11 | $8.13 | 6101 |
| 2022-10-13 | 8.13 | $8.22 | 11002 |
| 2022-10-12 | 8.12 | $8.15 | 18732 |
| 2022-10-11 | 8.13 | $8.06 | 22224 |
| 2022-10-10 | 8.16 | $8.10 | 1948 |
| 2022-10-07 | 8.19 | $8.19 | 12176 |
| 2022-10-06 | 8.20 | $8.30 | 1581 |
| 2022-10-05 | 8.20 | $8.33 | 2505 |
| 2022-10-04 | 8.18 | $8.35 | 68691 |
| 2022-10-03 | 8.17 | $8.23 | 39367 |
| 2022-09-30 | 8.17 | $8.09 | 6743 |
| 2022-09-29 | 8.21 | $8.10 | 2291 |
| 2022-09-28 | 8.25 | $8.23 | 1726 |
| 2022-09-27 | 8.27 | $8.09 | 50890 |
| 2022-09-26 | 8.33 | $8.11 | 3780 |
| 2022-09-23 | 8.39 | $8.18 | 7376 |
| 2022-09-22 | 8.45 | $8.34 | 288 |
| 2022-09-21 | 8.48 | $8.40 | 8007 |
| 2022-09-20 | 8.51 | $8.44 | 40559 |
| 2022-09-19 | 8.53 | $8.50 | 3589 |
| 2022-09-16 | 8.55 | $8.46 | 645 |
| 2022-09-15 | 8.58 | $8.50 | 1275 |
| 2022-09-14 | 8.60 | $8.56 | 25098 |
| 2022-09-13 | 8.61 | $8.51 | 10710 |
| 2022-09-12 | 8.64 | $8.73 | 582 |
| 2022-09-09 | 8.62 | $8.70 | 4416 |
| 2022-09-08 | 8.61 | $8.61 | 989 |
| 2022-09-07 | 8.62 | $8.62 | 8873 |
| 2022-09-06 | 8.62 | $8.51 | 3876 |
| 2022-09-02 | 8.65 | $8.54 | 41753 |
| 2022-09-01 | 8.68 | $8.54 | 49430 |
| 2022-08-31 | 8.71 | $8.54 | 25037 |
| 2022-08-30 | 8.75 | $8.56 | 1805 |
| 2022-08-29 | 8.79 | $8.68 | 558 |
| 2022-08-26 | 8.81 | $8.69 | 5599 |
| 2022-08-25 | 8.84 | $8.84 | 170 |
| 2022-08-24 | 8.83 | $8.78 | 3920 |
| 2022-08-23 | 8.84 | $8.75 | 3328 |
| 2022-08-22 | 8.85 | $8.70 | 7157 |
| 2022-08-19 | 8.87 | $8.79 | 3230 |
| 2022-08-18 | 8.88 | $8.90 | 14690 |
| 2022-08-17 | 8.87 | $8.85 | 7241 |
| 2022-08-16 | 8.86 | $8.92 | 12375 |
| 2022-08-15 | 8.84 | $8.92 | 17196 |
| 2022-08-12 | 8.82 | $8.91 | 2057 |
| 2022-08-11 | 8.79 | $8.85 | 2406 |
| 2022-08-10 | 8.78 | $8.88 | 2869 |
| 2022-08-09 | 8.75 | $8.74 | 1542 |
| 2022-08-08 | 8.75 | $8.78 | 31323 |
| 2022-08-05 | 8.73 | $8.76 | 1625 |
| 2022-08-04 | 8.72 | $8.78 | 12603 |
| 2022-08-03 | 8.71 | $8.81 | 1769 |
| 2022-08-02 | 8.68 | $8.74 | 1554 |
| 2022-08-01 | 8.67 | $8.77 | 6802 |
| 2022-07-29 | 8.64 | $8.82 | 26603 |
| 2022-07-28 | 8.61 | $8.78 | 13364 |
| 2022-07-27 | 8.57 | $8.74 | 12741 |
| 2022-07-26 | 8.54 | $8.59 | 4945 |
| 2022-07-25 | 8.53 | $8.66 | 6399 |
| 2022-07-22 | 8.51 | $8.59 | 3043 |
| 2022-07-21 | 8.50 | $8.67 | 8706 |
| 2022-07-20 | 8.48 | $8.65 | 8480 |
| 2022-07-19 | 8.45 | $8.67 | 6927 |
| 2022-07-18 | 8.42 | $8.48 | 6296 |
| 2022-07-15 | 8.42 | $8.59 | 7092 |
| 2022-07-14 | 8.40 | $8.45 | 2130 |
| 2022-07-13 | 8.40 | $8.48 | 293 |
| 2022-07-12 | 8.40 | $8.46 | 4700 |
| 2022-07-11 | 8.41 | $8.47 | 2941 |
| 2022-07-08 | 8.42 | $8.51 | 316830 |
| 2022-07-07 | 8.42 | $8.61 | 6148 |
| 2022-07-06 | 8.40 | $8.43 | 5150 |
| 2022-07-05 | 8.41 | $8.45 | 5022 |
| 2022-07-01 | 8.43 | $8.52 | 10654 |
| 2022-06-30 | 8.43 | $8.40 | 1875 |
| 2022-06-29 | 8.46 | $8.40 | 36466 |
| 2022-06-28 | 8.50 | $8.48 | 294856 |
| 2022-06-27 | 8.53 | $8.55 | 3781 |
| 2022-06-24 | 8.54 | $8.62 | 739 |
| 2022-06-23 | 8.55 | $8.51 | 10027 |
| 2022-06-22 | 8.59 | $8.47 | 1060 |
| 2022-06-21 | 8.63 | $8.55 | 3238 |
| 2022-06-17 | 8.67 | $8.47 | 15566 |
| 2022-06-16 | 8.74 | $8.37 | 5099 |
| 2022-06-15 | 8.84 | $8.64 | 2372 |
| 2022-06-14 | 8.89 | $8.55 | 3764 |
| 2022-06-13 | 8.98 | $8.52 | 22481 |
| 2022-06-10 | 9.08 | $8.85 | 1583 |
| 2022-06-09 | 9.14 | $9.02 | 2670 |
| 2022-06-08 | 9.17 | $9.11 | 800 |
| 2022-06-07 | 9.18 | $9.20 | 458 |
| 2022-06-06 | 9.17 | $9.14 | 4968 |
| 2022-06-03 | 9.18 | $9.20 | 15772 |
| 2022-06-02 | 9.17 | $9.26 | 1312 |
| 2022-06-01 | 9.16 | $9.22 | 1569 |
| 2022-05-31 | 9.14 | $9.23 | 717 |
| 2022-05-27 | 9.13 | $9.33 | 2176 |
| 2022-05-26 | 9.09 | $9.29 | 6583 |
| 2022-05-25 | 9.05 | $9.20 | 11906 |
| 2022-05-24 | 9.03 | $9.09 | 13452 |
| 2022-05-23 | 9.02 | $9.12 | 1423 |
| 2022-05-20 | 9.01 | $9.04 | 6300 |
| 2022-05-19 | 9.01 | $9.07 | 923 |
| 2022-05-18 | 9.01 | $8.95 | 14998 |
| 2022-05-17 | 9.04 | $9.14 | 2097 |
| 2022-05-16 | 9.03 | $9.07 | 8495 |
| 2022-05-13 | 9.03 | $9.12 | 11572 |
| 2022-05-12 | 9.02 | $9.02 | 2182 |
| 2022-05-11 | 9.04 | $9.02 | 6637 |
| 2022-05-10 | 9.06 | $9.09 | 12093 |
| 2022-05-09 | 9.06 | $8.90 | 38859 |
| 2022-05-06 | 9.11 | $9.13 | 1.1M |
| 2022-05-05 | 9.12 | $9.13 | 4961 |
| 2022-05-04 | 9.12 | $9.12 | 46475 |
| 2022-05-03 | 9.14 | $9.14 | 1.6M |
| 2022-05-02 | 9.15 | $9.15 | 19843 |
| 2022-04-29 | 9.16 | $9.16 | 5775 |
| 2022-04-28 | 9.17 | $9.20 | 446 |
| 2022-04-27 | 9.18 | $9.21 | 8043 |
| 2022-04-26 | 9.19 | $9.20 | 1640 |
| 2022-04-25 | 9.20 | $9.19 | 1710 |
| 2022-04-22 | 9.21 | $9.22 | 1886 |
| 2022-04-21 | 9.22 | $9.24 | 7365 |
| 2022-04-20 | 9.23 | $9.22 | 13843 |
| 2022-04-19 | 9.24 | $9.23 | 2405 |
| 2022-04-18 | 9.26 | $9.24 | 12990 |
| 2022-04-14 | 9.28 | $9.24 | 6059 |
| 2022-04-13 | 9.30 | $9.29 | 4969 |
| 2022-04-12 | 9.31 | $9.25 | 15208 |
| 2022-04-11 | 9.34 | $9.33 | 1720 |
| 2022-04-08 | 9.35 | $9.31 | 4901 |
| 2022-04-07 | 9.37 | $9.37 | 460791 |
| 2022-04-06 | 9.38 | $9.41 | 7296 |
| 2022-04-05 | 9.39 | $9.41 | 20870 |
| 2022-04-04 | 9.39 | $9.42 | 19931 |
| 2022-04-01 | 9.40 | $9.46 | 6956 |
| 2022-03-31 | 9.40 | $9.43 | 4457 |
| 2022-03-30 | 9.40 | $9.42 | 6199 |
| 2022-03-29 | 9.41 | $9.41 | 1.2M |
| 2022-03-28 | 9.43 | $9.41 | 10999 |
| 2022-03-25 | 9.44 | $9.46 | 15821 |
| 2022-03-24 | 9.45 | $9.46 | 3290 |
| 2022-03-23 | 9.47 | $9.46 | 7978 |
| 2022-03-22 | 9.48 | $9.48 | 6902 |
| 2022-03-21 | 9.49 | $9.52 | 4812 |
| 2022-03-18 | 9.50 | $9.49 | 5729 |
| 2022-03-17 | 9.51 | $9.48 | 28479 |
| 2022-03-16 | 9.53 | $9.46 | 782 |
| 2022-03-15 | 9.56 | $9.52 | 10880 |
| 2022-03-14 | 9.58 | $9.57 | 2376 |
| 2022-03-11 | 9.60 | $9.59 | 22326 |
| 2022-03-10 | 9.61 | $9.61 | 6026 |
| 2022-03-09 | 9.62 | $9.63 | 3488 |
| 2022-03-08 | 9.63 | $9.66 | 34620 |
| 2022-03-07 | 9.63 | $9.69 | 18493 |
| 2022-03-04 | 9.63 | $9.72 | 21968 |
| 2022-03-03 | 9.63 | $9.71 | 11217 |
| 2022-03-02 | 9.62 | $9.72 | 16814 |
| 2022-03-01 | 9.62 | $9.66 | 22802 |
| 2022-02-28 | 9.62 | $9.65 | 1644 |
| 2022-02-25 | 9.63 | $9.64 | 25845 |
| 2022-02-24 | 9.65 | $9.65 | 6226 |
| 2022-02-23 | 9.66 | $9.68 | 789 |
| 2022-02-22 | 9.67 | $9.69 | 6731 |
| 2022-02-18 | 9.69 | $9.69 | 14399 |
| 2022-02-17 | 9.70 | $9.69 | 4368 |
| 2022-02-16 | 9.72 | $9.68 | 1516 |
| 2022-02-15 | 9.75 | $9.70 | 1703 |
| 2022-02-14 | 9.77 | $9.70 | 19721 |
| 2022-02-11 | 9.80 | $9.76 | 6569 |
| 2022-02-10 | 9.83 | $9.82 | 4168 |
| 2022-02-09 | 9.84 | $9.78 | 4454 |
| 2022-02-08 | 9.87 | $9.78 | 4471 |
| 2022-02-07 | 9.90 | $10.09 | 1232 |
| 2022-02-04 | 9.88 | $9.78 | 1027 |
| 2022-02-03 | 9.91 | $9.90 | 2889 |
| 2022-02-02 | 9.93 | $9.94 | 9018 |
| 2022-02-01 | 9.94 | $9.92 | 111235 |
| 2022-01-31 | 9.96 | $9.89 | 21262 |
| 2022-01-28 | 9.98 | $9.89 | 4237 |
| 2022-01-27 | 10.01 | $9.93 | 16422 |
| 2022-01-26 | 10.04 | $9.98 | 1388 |
| 2022-01-25 | 10.07 | $9.99 | 4460 |
| 2022-01-24 | 10.09 | $10.04 | 106843 |
| 2022-01-21 | 10.11 | $10.04 | 10121 |
| 2022-01-20 | 10.14 | $10.09 | 28767 |
| 2022-01-19 | 10.16 | $10.08 | 14687 |
| 2022-01-18 | 10.18 | $10.11 | 401 |
| 2022-01-14 | 10.20 | $10.16 | 4041 |
| 2022-01-13 | 10.21 | $10.19 | 63170 |
| 2022-01-12 | 10.22 | $10.18 | 8545 |
| 2022-01-11 | 10.24 | $10.18 | 1953 |
| 2022-01-10 | 10.26 | $10.17 | 1739 |
| 2022-01-07 | 10.28 | $10.17 | 7155 |
| 2022-01-06 | 10.30 | $10.21 | 53923 |
| 2022-01-05 | 10.32 | $10.29 | 5855 |
| 2022-01-04 | 10.33 | $10.30 | 2920 |
| 2022-01-03 | 10.34 | $10.33 | 271532 |
| 2021-12-31 | 10.34 | $10.33 | 24887 |
| 2021-12-30 | 10.34 | $10.33 | 489 |
| 2021-12-29 | 10.34 | $10.36 | 282 |
| 2021-12-28 | 10.33 | $10.39 | 1955 |
| 2021-12-27 | 10.32 | $10.38 | 507 |
| 2021-12-23 | 10.31 | $10.35 | 6803 |
| 2021-12-22 | 10.30 | $10.34 | 1091 |
| 2021-12-21 | 10.30 | $10.29 | 2682 |
| 2021-12-20 | 10.30 | $10.31 | 4399 |
| 2021-12-17 | 10.30 | $10.32 | 324 |
| 2021-12-16 | 10.30 | $10.33 | 7468 |
| 2021-12-15 | 10.30 | $10.31 | 120 |
| 2021-12-14 | 10.29 | $10.32 | 690 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.30
2023-04-11
Close Price
$8.33
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.08
Average
8.92
Maximum
10.36
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-04-11 | 8.30 | $8.33 | — |
| 2023-04-10 | 8.30 | $8.33 | — |
| 2023-04-06 | 8.30 | $8.33 | — |
| 2023-04-05 | 8.30 | $8.33 | — |
| 2023-04-04 | 8.30 | $8.33 | — |
| 2023-04-03 | 8.30 | $8.33 | — |
| 2023-03-31 | 8.30 | $8.33 | — |
| 2023-03-30 | 8.30 | $8.33 | 36001 |
| 2023-03-29 | 8.31 | $8.33 | 8666 |
| 2023-03-28 | 8.32 | $8.33 | 1.7M |
| 2023-03-27 | 8.33 | $8.34 | 888 |
| 2023-03-24 | 8.33 | $8.34 | 30935 |
| 2023-03-23 | 8.35 | $8.36 | 622 |
| 2023-03-22 | 8.36 | $8.33 | 3936 |
| 2023-03-21 | 8.38 | $8.42 | 7569 |
| 2023-03-20 | 8.38 | $8.42 | 4101 |
| 2023-03-17 | 8.38 | $8.43 | 5 |
| 2023-03-16 | 8.38 | $8.41 | 528 |
| 2023-03-15 | 8.38 | $8.36 | 98 |
| 2023-03-14 | 8.41 | $8.42 | 50 |
| 2023-03-13 | 8.42 | $8.38 | 11049 |
| 2023-03-10 | 8.45 | $8.40 | 2477 |
| 2023-03-09 | 8.48 | $8.44 | 26 |
| 2023-03-08 | 8.50 | $8.50 | 323 |
| 2023-03-07 | 8.51 | $8.54 | 536 |
| 2023-03-06 | 8.51 | $8.59 | 5837 |
| 2023-03-03 | 8.49 | $8.59 | 65223 |
| 2023-03-02 | 8.48 | $8.49 | 5853 |
| 2023-03-01 | 8.49 | $8.48 | 12261 |
| 2023-02-28 | 8.51 | $8.51 | 1307 |
| 2023-02-27 | 8.52 | $8.48 | 911 |
| 2023-02-24 | 8.55 | $8.54 | 1650 |
| 2023-02-23 | 8.56 | $8.59 | 357 |
| 2023-02-22 | 8.56 | $8.51 | 5469 |
| 2023-02-21 | 8.59 | $8.47 | 544287 |
| 2023-02-17 | 8.64 | $8.61 | 139 |
| 2023-02-16 | 8.66 | $8.59 | 1513 |
| 2023-02-15 | 8.68 | $8.65 | 1771 |
| 2023-02-14 | 8.69 | $8.66 | 4762 |
| 2023-02-13 | 8.71 | $8.65 | 2742 |
| 2023-02-10 | 8.72 | $8.62 | 66 |
| 2023-02-09 | 8.75 | $8.67 | 9349 |
| 2023-02-08 | 8.77 | $8.73 | 2018 |
| 2023-02-07 | 8.77 | $8.68 | 12448 |
| 2023-02-06 | 8.79 | $8.72 | 2102 |
| 2023-02-03 | 8.79 | $8.77 | 5263 |
| 2023-02-02 | 8.79 | $8.85 | 3786 |
| 2023-02-01 | 8.75 | $8.79 | 158 |
| 2023-01-31 | 8.72 | $8.71 | 5718 |
| 2023-01-30 | 8.72 | $8.65 | 5192 |
| 2023-01-27 | 8.73 | $8.70 | 2515 |
| 2023-01-26 | 8.72 | $8.71 | 4497 |
| 2023-01-25 | 8.71 | $8.67 | 12641 |
| 2023-01-24 | 8.70 | $8.68 | 476 |
| 2023-01-23 | 8.70 | $8.67 | 2120 |
| 2023-01-20 | 8.69 | $8.68 | 3369 |
| 2023-01-19 | 8.68 | $8.66 | 985 |
| 2023-01-18 | 8.66 | $8.68 | 2293 |
| 2023-01-17 | 8.64 | $8.69 | 28561 |
| 2023-01-13 | 8.61 | $8.71 | 3952 |
| 2023-01-12 | 8.57 | $8.71 | 2909 |
| 2023-01-11 | 8.52 | $8.65 | 99954 |
| 2023-01-10 | 8.47 | $8.56 | 9381 |
| 2023-01-09 | 8.44 | $8.58 | 198461 |
| 2023-01-06 | 8.40 | $8.56 | 2969 |
| 2023-01-05 | 8.36 | $8.43 | 658 |
| 2023-01-04 | 8.35 | $8.43 | 2996 |
| 2023-01-03 | 8.34 | $8.36 | 172439 |
| 2022-12-30 | 8.35 | $8.34 | 2447 |
| 2022-12-29 | 8.37 | $8.30 | 3965 |
| 2022-12-28 | 8.41 | $8.30 | 3640 |
| 2022-12-27 | 8.46 | $8.41 | 889 |
| 2022-12-23 | 8.48 | $8.50 | 4020 |
| 2022-12-22 | 8.48 | $8.40 | 848800 |
| 2022-12-21 | 8.51 | $8.53 | 336 |
| 2022-12-20 | 8.51 | $8.45 | 286 |
| 2022-12-19 | 8.53 | $8.47 | 2213 |
| 2022-12-16 | 8.56 | $8.49 | 3021 |
| 2022-12-15 | 8.58 | $8.55 | 7830 |
| 2022-12-14 | 8.58 | $8.58 | 2682 |
| 2022-12-13 | 8.58 | $8.65 | 5066 |
| 2022-12-12 | 8.55 | $8.55 | 324 |
| 2022-12-09 | 8.55 | $8.50 | 46075 |
| 2022-12-08 | 8.56 | $8.50 | 6497 |
| 2022-12-07 | 8.58 | $8.52 | 1686 |
| 2022-12-06 | 8.59 | $8.48 | 6453 |
| 2022-12-05 | 8.62 | $8.54 | 13271 |
| 2022-12-02 | 8.64 | $8.61 | 4666 |
| 2022-12-01 | 8.63 | $8.64 | 19429 |
| 2022-11-30 | 8.61 | $8.63 | 5061 |
| 2022-11-29 | 8.59 | $8.48 | 1897 |
| 2022-11-28 | 8.62 | $8.51 | 3247 |
| 2022-11-25 | 8.63 | $8.61 | 717 |
| 2022-11-23 | 8.62 | $8.63 | 4540 |
| 2022-11-22 | 8.60 | $8.60 | 4166 |
| 2022-11-21 | 8.58 | $8.53 | 22531 |
| 2022-11-18 | 8.57 | $8.54 | 4392 |
| 2022-11-17 | 8.56 | $8.51 | 7275 |
| 2022-11-16 | 8.56 | $8.55 | 4108 |
| 2022-11-15 | 8.54 | $8.58 | 304 |
| 2022-11-14 | 8.51 | $8.51 | 5099 |
| 2022-11-11 | 8.49 | $8.59 | 11357 |
| 2022-11-10 | 8.44 | $8.54 | 3239 |
| 2022-11-09 | 8.39 | $8.26 | 7564 |
| 2022-11-08 | 8.42 | $8.40 | 8606 |
| 2022-11-07 | 8.42 | $8.39 | 9242 |
| 2022-11-04 | 8.41 | $8.36 | 16976 |
| 2022-11-03 | 8.42 | $8.32 | 5955 |
| 2022-11-02 | 8.43 | $8.35 | 1480 |
| 2022-11-01 | 8.44 | $8.46 | 10544 |
| 2022-10-31 | 8.41 | $8.41 | 1367 |
| 2022-10-28 | 8.40 | $8.48 | 4978 |
| 2022-10-27 | 8.35 | $8.44 | 2593 |
| 2022-10-26 | 8.31 | $8.40 | 4134 |
| 2022-10-25 | 8.28 | $8.39 | 2528 |
| 2022-10-24 | 8.24 | $8.32 | 4051 |
| 2022-10-21 | 8.21 | $8.30 | 10376 |
| 2022-10-20 | 8.18 | $8.18 | 14489 |
| 2022-10-19 | 8.18 | $8.25 | 9052 |
| 2022-10-18 | 8.17 | $8.29 | 33249 |
| 2022-10-17 | 8.13 | $8.26 | 6761 |
| 2022-10-14 | 8.11 | $8.13 | 6101 |
| 2022-10-13 | 8.11 | $8.22 | 11002 |
| 2022-10-12 | 8.10 | $8.15 | 18732 |
| 2022-10-11 | 8.10 | $8.06 | 22224 |
| 2022-10-10 | 8.14 | $8.10 | 1948 |
| 2022-10-07 | 8.17 | $8.19 | 12176 |
| 2022-10-06 | 8.18 | $8.30 | 1581 |
| 2022-10-05 | 8.16 | $8.33 | 2505 |
| 2022-10-04 | 8.13 | $8.35 | 68691 |
| 2022-10-03 | 8.09 | $8.23 | 39367 |
| 2022-09-30 | 8.08 | $8.09 | 6743 |
| 2022-09-29 | 8.12 | $8.10 | 2291 |
| 2022-09-28 | 8.17 | $8.23 | 1726 |
| 2022-09-27 | 8.18 | $8.09 | 50890 |
| 2022-09-26 | 8.25 | $8.11 | 3780 |
| 2022-09-23 | 8.32 | $8.18 | 7376 |
| 2022-09-22 | 8.40 | $8.34 | 288 |
| 2022-09-21 | 8.44 | $8.40 | 8007 |
| 2022-09-20 | 8.47 | $8.44 | 40559 |
| 2022-09-19 | 8.49 | $8.50 | 3589 |
| 2022-09-16 | 8.51 | $8.46 | 645 |
| 2022-09-15 | 8.54 | $8.50 | 1275 |
| 2022-09-14 | 8.56 | $8.56 | 25098 |
| 2022-09-13 | 8.58 | $8.51 | 10710 |
| 2022-09-12 | 8.61 | $8.73 | 582 |
| 2022-09-09 | 8.58 | $8.70 | 4416 |
| 2022-09-08 | 8.56 | $8.61 | 989 |
| 2022-09-07 | 8.56 | $8.62 | 8873 |
| 2022-09-06 | 8.56 | $8.51 | 3876 |
| 2022-09-02 | 8.59 | $8.54 | 41753 |
| 2022-09-01 | 8.63 | $8.54 | 49430 |
| 2022-08-31 | 8.67 | $8.54 | 25037 |
| 2022-08-30 | 8.72 | $8.56 | 1805 |
| 2022-08-29 | 8.78 | $8.68 | 558 |
| 2022-08-26 | 8.81 | $8.69 | 5599 |
| 2022-08-25 | 8.85 | $8.84 | 170 |
| 2022-08-24 | 8.84 | $8.78 | 3920 |
| 2022-08-23 | 8.85 | $8.75 | 3328 |
| 2022-08-22 | 8.88 | $8.70 | 7157 |
| 2022-08-19 | 8.92 | $8.79 | 3230 |
| 2022-08-18 | 8.94 | $8.90 | 14690 |
| 2022-08-17 | 8.93 | $8.85 | 7241 |
| 2022-08-16 | 8.94 | $8.92 | 12375 |
| 2022-08-15 | 8.92 | $8.92 | 17196 |
| 2022-08-12 | 8.90 | $8.91 | 2057 |
| 2022-08-11 | 8.87 | $8.85 | 2406 |
| 2022-08-10 | 8.85 | $8.88 | 2869 |
| 2022-08-09 | 8.82 | $8.74 | 1542 |
| 2022-08-08 | 8.83 | $8.78 | 31323 |
| 2022-08-05 | 8.82 | $8.76 | 1625 |
| 2022-08-04 | 8.82 | $8.78 | 12603 |
| 2022-08-03 | 8.80 | $8.81 | 1769 |
| 2022-08-02 | 8.78 | $8.74 | 1554 |
| 2022-08-01 | 8.77 | $8.77 | 6802 |
| 2022-07-29 | 8.75 | $8.82 | 26603 |
| 2022-07-28 | 8.70 | $8.78 | 13364 |
| 2022-07-27 | 8.66 | $8.74 | 12741 |
| 2022-07-26 | 8.62 | $8.59 | 4945 |
| 2022-07-25 | 8.61 | $8.66 | 6399 |
| 2022-07-22 | 8.59 | $8.59 | 3043 |
| 2022-07-21 | 8.58 | $8.67 | 8706 |
| 2022-07-20 | 8.54 | $8.65 | 8480 |
| 2022-07-19 | 8.50 | $8.67 | 6927 |
| 2022-07-18 | 8.45 | $8.48 | 6296 |
| 2022-07-15 | 8.45 | $8.59 | 7092 |
| 2022-07-14 | 8.41 | $8.45 | 2130 |
| 2022-07-13 | 8.42 | $8.48 | 293 |
| 2022-07-12 | 8.41 | $8.46 | 4700 |
| 2022-07-11 | 8.41 | $8.47 | 2941 |
| 2022-07-08 | 8.41 | $8.51 | 316830 |
| 2022-07-07 | 8.40 | $8.61 | 6148 |
| 2022-07-06 | 8.36 | $8.43 | 5150 |
| 2022-07-05 | 8.37 | $8.45 | 5022 |
| 2022-07-01 | 8.37 | $8.52 | 10654 |
| 2022-06-30 | 8.36 | $8.40 | 1875 |
| 2022-06-29 | 8.39 | $8.40 | 36466 |
| 2022-06-28 | 8.42 | $8.48 | 294856 |
| 2022-06-27 | 8.45 | $8.55 | 3781 |
| 2022-06-24 | 8.45 | $8.62 | 739 |
| 2022-06-23 | 8.44 | $8.51 | 10027 |
| 2022-06-22 | 8.47 | $8.47 | 1060 |
| 2022-06-21 | 8.52 | $8.55 | 3238 |
| 2022-06-17 | 8.56 | $8.47 | 15566 |
| 2022-06-16 | 8.63 | $8.37 | 5099 |
| 2022-06-15 | 8.75 | $8.64 | 2372 |
| 2022-06-14 | 8.82 | $8.55 | 3764 |
| 2022-06-13 | 8.94 | $8.52 | 22481 |
| 2022-06-10 | 9.09 | $8.85 | 1583 |
| 2022-06-09 | 9.17 | $9.02 | 2670 |
| 2022-06-08 | 9.21 | $9.11 | 800 |
| 2022-06-07 | 9.23 | $9.20 | 458 |
| 2022-06-06 | 9.23 | $9.14 | 4968 |
| 2022-06-03 | 9.24 | $9.20 | 15772 |
| 2022-06-02 | 9.24 | $9.26 | 1312 |
| 2022-06-01 | 9.23 | $9.22 | 1569 |
| 2022-05-31 | 9.21 | $9.23 | 717 |
| 2022-05-27 | 9.20 | $9.33 | 2176 |
| 2022-05-26 | 9.14 | $9.29 | 6583 |
| 2022-05-25 | 9.09 | $9.20 | 11906 |
| 2022-05-24 | 9.05 | $9.09 | 13452 |
| 2022-05-23 | 9.04 | $9.12 | 1423 |
| 2022-05-20 | 9.02 | $9.04 | 6300 |
| 2022-05-19 | 9.03 | $9.07 | 923 |
| 2022-05-18 | 9.02 | $8.95 | 14998 |
| 2022-05-17 | 9.05 | $9.14 | 2097 |
| 2022-05-16 | 9.03 | $9.07 | 8495 |
| 2022-05-13 | 9.03 | $9.12 | 11572 |
| 2022-05-12 | 9.02 | $9.02 | 2182 |
| 2022-05-11 | 9.03 | $9.02 | 6637 |
| 2022-05-10 | 9.05 | $9.09 | 12093 |
| 2022-05-09 | 9.05 | $8.90 | 38859 |
| 2022-05-06 | 9.11 | $9.13 | 1.1M |
| 2022-05-05 | 9.12 | $9.13 | 4961 |
| 2022-05-04 | 9.13 | $9.12 | 46475 |
| 2022-05-03 | 9.14 | $9.14 | 1.6M |
| 2022-05-02 | 9.15 | $9.15 | 19843 |
| 2022-04-29 | 9.16 | $9.16 | 5775 |
| 2022-04-28 | 9.18 | $9.20 | 446 |
| 2022-04-27 | 9.18 | $9.21 | 8043 |
| 2022-04-26 | 9.18 | $9.20 | 1640 |
| 2022-04-25 | 9.19 | $9.19 | 1710 |
| 2022-04-22 | 9.21 | $9.22 | 1886 |
| 2022-04-21 | 9.22 | $9.24 | 7365 |
| 2022-04-20 | 9.22 | $9.22 | 13843 |
| 2022-04-19 | 9.24 | $9.23 | 2405 |
| 2022-04-18 | 9.25 | $9.24 | 12990 |
| 2022-04-14 | 9.27 | $9.24 | 6059 |
| 2022-04-13 | 9.30 | $9.29 | 4969 |
| 2022-04-12 | 9.31 | $9.25 | 15208 |
| 2022-04-11 | 9.34 | $9.33 | 1720 |
| 2022-04-08 | 9.36 | $9.31 | 4901 |
| 2022-04-07 | 9.38 | $9.37 | 460791 |
| 2022-04-06 | 9.40 | $9.41 | 7296 |
| 2022-04-05 | 9.40 | $9.41 | 20870 |
| 2022-04-04 | 9.40 | $9.42 | 19931 |
| 2022-04-01 | 9.41 | $9.46 | 6956 |
| 2022-03-31 | 9.40 | $9.43 | 4457 |
| 2022-03-30 | 9.41 | $9.42 | 6199 |
| 2022-03-29 | 9.41 | $9.41 | 1.2M |
| 2022-03-28 | 9.43 | $9.41 | 10999 |
| 2022-03-25 | 9.45 | $9.46 | 15821 |
| 2022-03-24 | 9.45 | $9.46 | 3290 |
| 2022-03-23 | 9.46 | $9.46 | 7978 |
| 2022-03-22 | 9.48 | $9.48 | 6902 |
| 2022-03-21 | 9.49 | $9.52 | 4812 |
| 2022-03-18 | 9.50 | $9.49 | 5729 |
| 2022-03-17 | 9.51 | $9.48 | 28479 |
| 2022-03-16 | 9.53 | $9.46 | 782 |
| 2022-03-15 | 9.57 | $9.52 | 10880 |
| 2022-03-14 | 9.60 | $9.57 | 2376 |
| 2022-03-11 | 9.61 | $9.59 | 22326 |
| 2022-03-10 | 9.63 | $9.61 | 6026 |
| 2022-03-09 | 9.64 | $9.63 | 3488 |
| 2022-03-08 | 9.65 | $9.66 | 34620 |
| 2022-03-07 | 9.65 | $9.69 | 18493 |
| 2022-03-04 | 9.65 | $9.72 | 21968 |
| 2022-03-03 | 9.64 | $9.71 | 11217 |
| 2022-03-02 | 9.62 | $9.72 | 16814 |
| 2022-03-01 | 9.61 | $9.66 | 22802 |
| 2022-02-28 | 9.61 | $9.65 | 1644 |
| 2022-02-25 | 9.61 | $9.64 | 25845 |
| 2022-02-24 | 9.63 | $9.65 | 6226 |
| 2022-02-23 | 9.64 | $9.68 | 789 |
| 2022-02-22 | 9.65 | $9.69 | 6731 |
| 2022-02-18 | 9.65 | $9.69 | 14399 |
| 2022-02-17 | 9.67 | $9.69 | 4368 |
| 2022-02-16 | 9.68 | $9.68 | 1516 |
| 2022-02-15 | 9.71 | $9.70 | 1703 |
| 2022-02-14 | 9.74 | $9.70 | 19721 |
| 2022-02-11 | 9.77 | $9.76 | 6569 |
| 2022-02-10 | 9.80 | $9.82 | 4168 |
| 2022-02-09 | 9.81 | $9.78 | 4454 |
| 2022-02-08 | 9.84 | $9.78 | 4471 |
| 2022-02-07 | 9.88 | $10.09 | 1232 |
| 2022-02-04 | 9.83 | $9.78 | 1027 |
| 2022-02-03 | 9.87 | $9.90 | 2889 |
| 2022-02-02 | 9.88 | $9.94 | 9018 |
| 2022-02-01 | 9.89 | $9.92 | 111235 |
| 2022-01-31 | 9.90 | $9.89 | 21262 |
| 2022-01-28 | 9.93 | $9.89 | 4237 |
| 2022-01-27 | 9.96 | $9.93 | 16422 |
| 2022-01-26 | 10.00 | $9.98 | 1388 |
| 2022-01-25 | 10.02 | $9.99 | 4460 |
| 2022-01-24 | 10.05 | $10.04 | 106843 |
| 2022-01-21 | 10.07 | $10.04 | 10121 |
| 2022-01-20 | 10.10 | $10.09 | 28767 |
| 2022-01-19 | 10.12 | $10.08 | 14687 |
| 2022-01-18 | 10.15 | $10.11 | 401 |
| 2022-01-14 | 10.17 | $10.16 | 4041 |
| 2022-01-13 | 10.19 | $10.19 | 63170 |
| 2022-01-12 | 10.20 | $10.18 | 8545 |
| 2022-01-11 | 10.21 | $10.18 | 1953 |
| 2022-01-10 | 10.23 | $10.17 | 1739 |
| 2022-01-07 | 10.26 | $10.17 | 7155 |
| 2022-01-06 | 10.30 | $10.21 | 53923 |
| 2022-01-05 | 10.33 | $10.29 | 5855 |
| 2022-01-04 | 10.34 | $10.30 | 2920 |
| 2022-01-03 | 10.35 | $10.33 | 271532 |
| 2021-12-31 | 10.35 | $10.33 | 24887 |
| 2021-12-30 | 10.36 | $10.33 | 489 |
| 2021-12-29 | 10.36 | $10.36 | 282 |
| 2021-12-28 | 10.36 | $10.39 | 1955 |
| 2021-12-27 | 10.34 | $10.38 | 507 |
| 2021-12-23 | 10.32 | $10.35 | 6803 |
| 2021-12-22 | 10.31 | $10.34 | 1091 |
| 2021-12-21 | 10.30 | $10.29 | 2682 |
| 2021-12-20 | 10.31 | $10.31 | 4399 |
| 2021-12-17 | 10.31 | $10.32 | 324 |
| 2021-12-16 | 10.31 | $10.33 | 7468 |
| 2021-12-15 | 10.30 | $10.31 | 120 |
| 2021-12-14 | 10.30 | $10.32 | 690 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
39.69
2023-04-11
Close Price
$8.33
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
16.69
Average
42.80
Maximum
64.44
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-04-11 | 39.69 | $8.33 | — |
| 2023-04-10 | 39.69 | $8.33 | — |
| 2023-04-06 | 39.69 | $8.33 | — |
| 2023-04-05 | 39.69 | $8.33 | — |
| 2023-04-04 | 39.69 | $8.33 | — |
| 2023-04-03 | 39.69 | $8.33 | — |
| 2023-03-31 | 39.69 | $8.33 | — |
| 2023-03-30 | 39.69 | $8.33 | 36001 |
| 2023-03-29 | 39.69 | $8.33 | 8666 |
| 2023-03-28 | 39.69 | $8.33 | 1.7M |
| 2023-03-27 | 40.23 | $8.34 | 888 |
| 2023-03-24 | 40.23 | $8.34 | 30935 |
| 2023-03-23 | 41.23 | $8.36 | 622 |
| 2023-03-22 | 39.07 | $8.33 | 3936 |
| 2023-03-21 | 43.64 | $8.42 | 7569 |
| 2023-03-20 | 43.64 | $8.42 | 4101 |
| 2023-03-17 | 44.16 | $8.43 | 5 |
| 2023-03-16 | 42.87 | $8.41 | 528 |
| 2023-03-15 | 39.56 | $8.36 | 98 |
| 2023-03-14 | 42.36 | $8.42 | 50 |
| 2023-03-13 | 39.65 | $8.38 | 11049 |
| 2023-03-10 | 40.56 | $8.40 | 2477 |
| 2023-03-09 | 42.39 | $8.44 | 26 |
| 2023-03-08 | 45.31 | $8.50 | 323 |
| 2023-03-07 | 47.38 | $8.54 | 536 |
| 2023-03-06 | 50.10 | $8.59 | 5837 |
| 2023-03-03 | 50.10 | $8.59 | 65223 |
| 2023-03-02 | 44.34 | $8.49 | 5853 |
| 2023-03-01 | 43.72 | $8.48 | 12261 |
| 2023-02-28 | 45.15 | $8.51 | 1307 |
| 2023-02-27 | 43.40 | $8.48 | 911 |
| 2023-02-24 | 46.20 | $8.54 | 1650 |
| 2023-02-23 | 48.70 | $8.59 | 357 |
| 2023-02-22 | 44.11 | $8.51 | 5469 |
| 2023-02-21 | 41.63 | $8.47 | 544287 |
| 2023-02-17 | 48.84 | $8.61 | 139 |
| 2023-02-16 | 47.60 | $8.59 | 1513 |
| 2023-02-15 | 51.11 | $8.65 | 1771 |
| 2023-02-14 | 51.71 | $8.66 | 4762 |
| 2023-02-13 | 51.16 | $8.65 | 2742 |
| 2023-02-10 | 49.53 | $8.62 | 66 |
| 2023-02-09 | 52.30 | $8.67 | 9349 |
| 2023-02-08 | 55.85 | $8.73 | 2018 |
| 2023-02-07 | 53.34 | $8.68 | 12448 |
| 2023-02-06 | 55.74 | $8.72 | 2102 |
| 2023-02-03 | 58.90 | $8.77 | 5263 |
| 2023-02-02 | 64.44 | $8.85 | 3786 |
| 2023-02-01 | 61.89 | $8.79 | 158 |
| 2023-01-31 | 58.07 | $8.71 | 5718 |
| 2023-01-30 | 54.85 | $8.65 | 5192 |
| 2023-01-27 | 58.40 | $8.70 | 2515 |
| 2023-01-26 | 59.13 | $8.71 | 4497 |
| 2023-01-25 | 57.10 | $8.67 | 12641 |
| 2023-01-24 | 57.78 | $8.68 | 476 |
| 2023-01-23 | 57.29 | $8.67 | 2120 |
| 2023-01-20 | 57.92 | $8.68 | 3369 |
| 2023-01-19 | 57.02 | $8.66 | 985 |
| 2023-01-18 | 58.21 | $8.68 | 2293 |
| 2023-01-17 | 58.79 | $8.69 | 28561 |
| 2023-01-13 | 59.92 | $8.71 | 3952 |
| 2023-01-12 | 59.92 | $8.71 | 2909 |
| 2023-01-11 | 57.71 | $8.65 | 99954 |
| 2023-01-10 | 54.11 | $8.56 | 9381 |
| 2023-01-09 | 55.10 | $8.58 | 198461 |
| 2023-01-06 | 54.31 | $8.56 | 2969 |
| 2023-01-05 | 48.70 | $8.43 | 658 |
| 2023-01-04 | 48.70 | $8.43 | 2996 |
| 2023-01-03 | 45.45 | $8.36 | 172439 |
| 2022-12-30 | 44.49 | $8.34 | 2447 |
| 2022-12-29 | 42.58 | $8.30 | 3965 |
| 2022-12-28 | 42.58 | $8.30 | 3640 |
| 2022-12-27 | 46.56 | $8.41 | 889 |
| 2022-12-23 | 50.21 | $8.50 | 4020 |
| 2022-12-22 | 45.72 | $8.40 | 848800 |
| 2022-12-21 | 51.44 | $8.53 | 336 |
| 2022-12-20 | 47.61 | $8.45 | 286 |
| 2022-12-19 | 48.52 | $8.47 | 2213 |
| 2022-12-16 | 49.42 | $8.49 | 3021 |
| 2022-12-15 | 52.16 | $8.55 | 7830 |
| 2022-12-14 | 53.58 | $8.58 | 2682 |
| 2022-12-13 | 57.01 | $8.65 | 5066 |
| 2022-12-12 | 52.92 | $8.55 | 324 |
| 2022-12-09 | 50.69 | $8.50 | 46075 |
| 2022-12-08 | 50.69 | $8.50 | 6497 |
| 2022-12-07 | 51.57 | $8.52 | 1686 |
| 2022-12-06 | 49.92 | $8.48 | 6453 |
| 2022-12-05 | 52.47 | $8.54 | 13271 |
| 2022-12-02 | 55.63 | $8.61 | 4666 |
| 2022-12-01 | 57.02 | $8.64 | 19429 |
| 2022-11-30 | 56.68 | $8.63 | 5061 |
| 2022-11-29 | 51.10 | $8.48 | 1897 |
| 2022-11-28 | 52.38 | $8.51 | 3247 |
| 2022-11-25 | 56.90 | $8.61 | 717 |
| 2022-11-23 | 57.85 | $8.63 | 4540 |
| 2022-11-22 | 56.82 | $8.60 | 4166 |
| 2022-11-21 | 54.36 | $8.53 | 22531 |
| 2022-11-18 | 54.78 | $8.54 | 4392 |
| 2022-11-17 | 53.76 | $8.51 | 7275 |
| 2022-11-16 | 55.35 | $8.55 | 4108 |
| 2022-11-15 | 56.54 | $8.58 | 304 |
| 2022-11-14 | 54.36 | $8.51 | 5099 |
| 2022-11-11 | 57.50 | $8.59 | 11357 |
| 2022-11-10 | 55.99 | $8.54 | 3239 |
| 2022-11-09 | 45.76 | $8.26 | 7564 |
| 2022-11-08 | 51.44 | $8.40 | 8606 |
| 2022-11-07 | 51.03 | $8.39 | 9242 |
| 2022-11-04 | 49.81 | $8.36 | 16976 |
| 2022-11-03 | 48.18 | $8.32 | 5955 |
| 2022-11-02 | 49.32 | $8.35 | 1480 |
| 2022-11-01 | 53.75 | $8.46 | 10544 |
| 2022-10-31 | 51.89 | $8.41 | 1367 |
| 2022-10-28 | 54.83 | $8.48 | 4978 |
| 2022-10-27 | 53.39 | $8.44 | 2593 |
| 2022-10-26 | 51.94 | $8.40 | 4134 |
| 2022-10-25 | 51.59 | $8.39 | 2528 |
| 2022-10-24 | 49.06 | $8.32 | 4051 |
| 2022-10-21 | 48.33 | $8.30 | 10376 |
| 2022-10-20 | 43.74 | $8.18 | 14489 |
| 2022-10-19 | 46.00 | $8.25 | 9052 |
| 2022-10-18 | 47.34 | $8.29 | 33249 |
| 2022-10-17 | 46.23 | $8.26 | 6761 |
| 2022-10-14 | 41.12 | $8.13 | 6101 |
| 2022-10-13 | 43.86 | $8.22 | 11002 |
| 2022-10-12 | 40.95 | $8.15 | 18732 |
| 2022-10-11 | 36.96 | $8.06 | 22224 |
| 2022-10-10 | 38.04 | $8.10 | 1948 |
| 2022-10-07 | 40.59 | $8.19 | 12176 |
| 2022-10-06 | 44.02 | $8.30 | 1581 |
| 2022-10-05 | 45.00 | $8.33 | 2505 |
| 2022-10-04 | 45.64 | $8.35 | 68691 |
| 2022-10-03 | 40.80 | $8.23 | 39367 |
| 2022-09-30 | 34.31 | $8.09 | 6743 |
| 2022-09-29 | 34.57 | $8.10 | 2291 |
| 2022-09-28 | 38.10 | $8.23 | 1726 |
| 2022-09-27 | 30.89 | $8.09 | 50890 |
| 2022-09-26 | 31.38 | $8.11 | 3780 |
| 2022-09-23 | 33.15 | $8.18 | 7376 |
| 2022-09-22 | 37.78 | $8.34 | 288 |
| 2022-09-21 | 39.76 | $8.40 | 8007 |
| 2022-09-20 | 41.12 | $8.44 | 40559 |
| 2022-09-19 | 43.23 | $8.50 | 3589 |
| 2022-09-16 | 41.32 | $8.46 | 645 |
| 2022-09-15 | 42.69 | $8.50 | 1275 |
| 2022-09-14 | 44.79 | $8.56 | 25098 |
| 2022-09-13 | 42.55 | $8.51 | 10710 |
| 2022-09-12 | 51.25 | $8.73 | 582 |
| 2022-09-09 | 49.93 | $8.70 | 4416 |
| 2022-09-08 | 45.71 | $8.61 | 989 |
| 2022-09-07 | 46.12 | $8.62 | 8873 |
| 2022-09-06 | 40.56 | $8.51 | 3876 |
| 2022-09-02 | 41.67 | $8.54 | 41753 |
| 2022-09-01 | 41.67 | $8.54 | 49430 |
| 2022-08-31 | 41.67 | $8.54 | 25037 |
| 2022-08-30 | 42.34 | $8.56 | 1805 |
| 2022-08-29 | 46.58 | $8.68 | 558 |
| 2022-08-26 | 46.95 | $8.69 | 5599 |
| 2022-08-25 | 52.98 | $8.84 | 170 |
| 2022-08-24 | 50.57 | $8.78 | 3920 |
| 2022-08-23 | 49.33 | $8.75 | 3328 |
| 2022-08-22 | 47.25 | $8.70 | 7157 |
| 2022-08-19 | 50.83 | $8.79 | 3230 |
| 2022-08-18 | 55.73 | $8.90 | 14690 |
| 2022-08-17 | 53.81 | $8.85 | 7241 |
| 2022-08-16 | 57.11 | $8.92 | 12375 |
| 2022-08-15 | 57.11 | $8.92 | 17196 |
| 2022-08-12 | 56.77 | $8.91 | 2057 |
| 2022-08-11 | 54.71 | $8.85 | 2406 |
| 2022-08-10 | 55.97 | $8.88 | 2869 |
| 2022-08-09 | 50.94 | $8.74 | 1542 |
| 2022-08-08 | 52.57 | $8.78 | 31323 |
| 2022-08-05 | 51.84 | $8.76 | 1625 |
| 2022-08-04 | 52.61 | $8.78 | 12603 |
| 2022-08-03 | 53.75 | $8.81 | 1769 |
| 2022-08-02 | 51.42 | $8.74 | 1554 |
| 2022-08-01 | 52.50 | $8.77 | 6802 |
| 2022-07-29 | 54.30 | $8.82 | 26603 |
| 2022-07-28 | 53.07 | $8.78 | 13364 |
| 2022-07-27 | 51.85 | $8.74 | 12741 |
| 2022-07-26 | 46.90 | $8.59 | 4945 |
| 2022-07-25 | 49.14 | $8.66 | 6399 |
| 2022-07-22 | 46.72 | $8.59 | 3043 |
| 2022-07-21 | 49.26 | $8.67 | 8706 |
| 2022-07-20 | 48.60 | $8.65 | 8480 |
| 2022-07-19 | 49.21 | $8.67 | 6927 |
| 2022-07-18 | 42.70 | $8.48 | 6296 |
| 2022-07-15 | 45.94 | $8.59 | 7092 |
| 2022-07-14 | 40.48 | $8.45 | 2130 |
| 2022-07-13 | 41.33 | $8.48 | 293 |
| 2022-07-12 | 40.54 | $8.46 | 4700 |
| 2022-07-11 | 40.80 | $8.47 | 2941 |
| 2022-07-08 | 41.83 | $8.51 | 316830 |
| 2022-07-07 | 44.47 | $8.61 | 6148 |
| 2022-07-06 | 37.73 | $8.43 | 5150 |
| 2022-07-05 | 38.22 | $8.45 | 5022 |
| 2022-07-01 | 39.95 | $8.52 | 10654 |
| 2022-06-30 | 35.19 | $8.40 | 1875 |
| 2022-06-29 | 35.19 | $8.40 | 36466 |
| 2022-06-28 | 36.95 | $8.48 | 294856 |
| 2022-06-27 | 38.56 | $8.55 | 3781 |
| 2022-06-24 | 40.22 | $8.62 | 739 |
| 2022-06-23 | 36.11 | $8.51 | 10027 |
| 2022-06-22 | 34.56 | $8.47 | 1060 |
| 2022-06-21 | 36.23 | $8.55 | 3238 |
| 2022-06-17 | 33.16 | $8.47 | 15566 |
| 2022-06-16 | 29.10 | $8.37 | 5099 |
| 2022-06-15 | 34.46 | $8.64 | 2372 |
| 2022-06-14 | 30.40 | $8.55 | 3764 |
| 2022-06-13 | 29.00 | $8.52 | 22481 |
| 2022-06-10 | 36.69 | $8.85 | 1583 |
| 2022-06-09 | 42.15 | $9.02 | 2670 |
| 2022-06-08 | 45.56 | $9.11 | 800 |
| 2022-06-07 | 49.36 | $9.20 | 458 |
| 2022-06-06 | 46.54 | $9.14 | 4968 |
| 2022-06-03 | 49.14 | $9.20 | 15772 |
| 2022-06-02 | 51.90 | $9.26 | 1312 |
| 2022-06-01 | 50.13 | $9.22 | 1569 |
| 2022-05-31 | 50.57 | $9.23 | 717 |
| 2022-05-27 | 55.20 | $9.33 | 2176 |
| 2022-05-26 | 53.58 | $9.29 | 6583 |
| 2022-05-25 | 49.71 | $9.20 | 11906 |
| 2022-05-24 | 44.32 | $9.09 | 13452 |
| 2022-05-23 | 45.58 | $9.12 | 1423 |
| 2022-05-20 | 41.34 | $9.04 | 6300 |
| 2022-05-19 | 42.52 | $9.07 | 923 |
| 2022-05-18 | 35.51 | $8.95 | 14998 |
| 2022-05-17 | 43.48 | $9.14 | 2097 |
| 2022-05-16 | 38.66 | $9.07 | 8495 |
| 2022-05-13 | 41.04 | $9.12 | 11572 |
| 2022-05-12 | 33.24 | $9.02 | 2182 |
| 2022-05-11 | 33.24 | $9.02 | 6637 |
| 2022-05-10 | 36.27 | $9.09 | 12093 |
| 2022-05-09 | 16.69 | $8.90 | 38859 |
| 2022-05-06 | 25.81 | $9.13 | 1.1M |
| 2022-05-05 | 25.81 | $9.13 | 4961 |
| 2022-05-04 | 24.19 | $9.12 | 46475 |
| 2022-05-03 | 25.24 | $9.14 | 1.6M |
| 2022-05-02 | 25.77 | $9.15 | 19843 |
| 2022-04-29 | 26.29 | $9.16 | 5775 |
| 2022-04-28 | 28.51 | $9.20 | 446 |
| 2022-04-27 | 29.09 | $9.21 | 8043 |
| 2022-04-26 | 27.69 | $9.20 | 1640 |
| 2022-04-25 | 26.30 | $9.19 | 1710 |
| 2022-04-22 | 27.82 | $9.22 | 1886 |
| 2022-04-21 | 28.88 | $9.24 | 7365 |
| 2022-04-20 | 26.22 | $9.22 | 13843 |
| 2022-04-19 | 26.69 | $9.23 | 2405 |
| 2022-04-18 | 27.16 | $9.24 | 12990 |
| 2022-04-14 | 27.16 | $9.24 | 6059 |
| 2022-04-13 | 29.48 | $9.29 | 4969 |
| 2022-04-12 | 24.58 | $9.25 | 15208 |
| 2022-04-11 | 28.32 | $9.33 | 1720 |
| 2022-04-08 | 25.63 | $9.31 | 4901 |
| 2022-04-07 | 28.70 | $9.37 | 460791 |
| 2022-04-06 | 31.05 | $9.41 | 7296 |
| 2022-04-05 | 31.05 | $9.41 | 20870 |
| 2022-04-04 | 31.63 | $9.42 | 19931 |
| 2022-04-01 | 34.07 | $9.46 | 6956 |
| 2022-03-31 | 30.24 | $9.43 | 4457 |
| 2022-03-30 | 28.93 | $9.42 | 6199 |
| 2022-03-29 | 27.64 | $9.41 | 1.2M |
| 2022-03-28 | 27.64 | $9.41 | 10999 |
| 2022-03-25 | 30.11 | $9.46 | 15821 |
| 2022-03-24 | 30.11 | $9.46 | 3290 |
| 2022-03-23 | 30.11 | $9.46 | 7978 |
| 2022-03-22 | 31.06 | $9.48 | 6902 |
| 2022-03-21 | 33.04 | $9.52 | 4812 |
| 2022-03-18 | 29.85 | $9.49 | 5729 |
| 2022-03-17 | 28.78 | $9.48 | 28479 |
| 2022-03-16 | 26.65 | $9.46 | 782 |
| 2022-03-15 | 29.13 | $9.52 | 10880 |
| 2022-03-14 | 31.46 | $9.57 | 2376 |
| 2022-03-11 | 32.44 | $9.59 | 22326 |
| 2022-03-10 | 33.43 | $9.61 | 6026 |
| 2022-03-09 | 34.43 | $9.63 | 3488 |
| 2022-03-08 | 35.97 | $9.66 | 34620 |
| 2022-03-07 | 37.56 | $9.69 | 18493 |
| 2022-03-04 | 39.20 | $9.72 | 21968 |
| 2022-03-03 | 38.35 | $9.71 | 11217 |
| 2022-03-02 | 38.87 | $9.72 | 16814 |
| 2022-03-01 | 33.75 | $9.66 | 22802 |
| 2022-02-28 | 32.86 | $9.65 | 1644 |
| 2022-02-25 | 31.99 | $9.64 | 25845 |
| 2022-02-24 | 32.39 | $9.65 | 6226 |
| 2022-02-23 | 33.58 | $9.68 | 789 |
| 2022-02-22 | 33.97 | $9.69 | 6731 |
| 2022-02-18 | 33.97 | $9.69 | 14399 |
| 2022-02-17 | 33.97 | $9.69 | 4368 |
| 2022-02-16 | 33.30 | $9.68 | 1516 |
| 2022-02-15 | 33.96 | $9.70 | 1703 |
| 2022-02-14 | 33.96 | $9.70 | 19721 |
| 2022-02-11 | 35.87 | $9.76 | 6569 |
| 2022-02-10 | 37.91 | $9.82 | 4168 |
| 2022-02-09 | 35.60 | $9.78 | 4454 |
| 2022-02-08 | 35.60 | $9.78 | 4471 |
| 2022-02-07 | 48.14 | $10.09 | 1232 |
| 2022-02-04 | 22.04 | $9.78 | 1027 |
| 2022-02-03 | 27.04 | $9.90 | 2889 |
| 2022-02-02 | 29.14 | $9.94 | 9018 |
| 2022-02-01 | 26.43 | $9.92 | 111235 |
| 2022-01-31 | 22.19 | $9.89 | 21262 |
| 2022-01-28 | 22.19 | $9.89 | 4237 |
| 2022-01-27 | 23.85 | $9.93 | 16422 |
| 2022-01-26 | 26.16 | $9.98 | 1388 |
| 2022-01-25 | 26.65 | $9.99 | 4460 |
| 2022-01-24 | 29.26 | $10.04 | 106843 |
| 2022-01-21 | 29.26 | $10.04 | 10121 |
| 2022-01-20 | 32.10 | $10.09 | 28767 |
| 2022-01-19 | 30.83 | $10.08 | 14687 |
| 2022-01-18 | 32.57 | $10.11 | 401 |
| 2022-01-14 | 35.77 | $10.16 | 4041 |
| 2022-01-13 | 37.89 | $10.19 | 63170 |
| 2022-01-12 | 36.70 | $10.18 | 8545 |
| 2022-01-11 | 36.70 | $10.18 | 1953 |
| 2022-01-10 | 35.59 | $10.17 | 1739 |
| 2022-01-07 | 35.59 | $10.17 | 7155 |
| 2022-01-06 | 38.00 | $10.21 | 53923 |
| 2022-01-05 | 43.63 | $10.29 | 5855 |
| 2022-01-04 | 44.41 | $10.30 | 2920 |
| 2022-01-03 | 46.79 | $10.33 | 271532 |
| 2021-12-31 | 46.79 | $10.33 | 24887 |
| 2021-12-30 | 46.79 | $10.33 | 489 |
| 2021-12-29 | 49.05 | $10.36 | 282 |
| 2021-12-28 | 51.40 | $10.39 | 1955 |
| 2021-12-27 | 50.65 | $10.38 | 507 |
| 2021-12-23 | 48.38 | $10.35 | 6803 |
| 2021-12-22 | 47.62 | $10.34 | 1091 |
| 2021-12-21 | 43.65 | $10.29 | 2682 |
| 2021-12-20 | 44.95 | $10.31 | 4399 |
| 2021-12-17 | 45.59 | $10.32 | 324 |
| 2021-12-16 | 46.21 | $10.33 | 7468 |
| 2021-12-15 | 44.77 | $10.31 | 120 |
| 2021-12-14 | 45.35 | $10.32 | 690 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-50.00
2023-04-11
Close Price
$8.33
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.37
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-04-11 | -50.00 | $8.33 | — |
| 2023-04-10 | -33.33 | $8.33 | — |
| 2023-04-06 | -33.33 | $8.33 | — |
| 2023-04-05 | -33.33 | $8.33 | — |
| 2023-04-04 | -34.69 | $8.33 | — |
| 2023-04-03 | -41.82 | $8.33 | — |
| 2023-03-31 | -47.54 | $8.33 | — |
| 2023-03-30 | -47.54 | $8.33 | 36001 |
| 2023-03-29 | -47.54 | $8.33 | 8666 |
| 2023-03-28 | -47.54 | $8.33 | 1.7M |
| 2023-03-27 | -45.90 | $8.34 | 888 |
| 2023-03-24 | -45.90 | $8.34 | 30935 |
| 2023-03-23 | -42.62 | $8.36 | 622 |
| 2023-03-22 | -47.54 | $8.33 | 3936 |
| 2023-03-21 | -32.79 | $8.42 | 7569 |
| 2023-03-20 | -32.79 | $8.42 | 4101 |
| 2023-03-17 | -31.15 | $8.43 | 5 |
| 2023-03-16 | -34.43 | $8.41 | 528 |
| 2023-03-15 | -47.76 | $8.36 | 98 |
| 2023-03-14 | -38.81 | $8.42 | 50 |
| 2023-03-13 | -44.78 | $8.38 | 11049 |
| 2023-03-10 | -56.00 | $8.40 | 2477 |
| 2023-03-09 | -52.73 | $8.44 | 26 |
| 2023-03-08 | -41.82 | $8.50 | 323 |
| 2023-03-07 | -34.55 | $8.54 | 536 |
| 2023-03-06 | -29.31 | $8.59 | 5837 |
| 2023-03-03 | -33.87 | $8.59 | 65223 |
| 2023-03-02 | -55.07 | $8.49 | 5853 |
| 2023-03-01 | -56.52 | $8.48 | 12261 |
| 2023-02-28 | -52.17 | $8.51 | 1307 |
| 2023-02-27 | -56.52 | $8.48 | 911 |
| 2023-02-24 | -47.83 | $8.54 | 1650 |
| 2023-02-23 | -40.58 | $8.59 | 357 |
| 2023-02-22 | -52.17 | $8.51 | 5469 |
| 2023-02-21 | -57.97 | $8.47 | 544287 |
| 2023-02-17 | -72.22 | $8.61 | 139 |
| 2023-02-16 | -77.78 | $8.59 | 1513 |
| 2023-02-15 | -61.11 | $8.65 | 1771 |
| 2023-02-14 | -58.33 | $8.66 | 4762 |
| 2023-02-13 | -61.11 | $8.65 | 2742 |
| 2023-02-10 | -69.44 | $8.62 | 66 |
| 2023-02-09 | -55.56 | $8.67 | 9349 |
| 2023-02-08 | -38.89 | $8.73 | 2018 |
| 2023-02-07 | -52.78 | $8.68 | 12448 |
| 2023-02-06 | -41.67 | $8.72 | 2102 |
| 2023-02-03 | -26.32 | $8.77 | 5263 |
| 2023-02-02 | -4.17 | $8.85 | 3786 |
| 2023-02-01 | 0.00 | $8.79 | 158 |
| 2023-01-31 | -7.32 | $8.71 | 5718 |
| 2023-01-30 | -20.98 | $8.65 | 5192 |
| 2023-01-27 | -7.56 | $8.70 | 2515 |
| 2023-01-26 | -5.67 | $8.71 | 4497 |
| 2023-01-25 | -13.23 | $8.67 | 12641 |
| 2023-01-24 | -11.34 | $8.68 | 476 |
| 2023-01-23 | -13.23 | $8.67 | 2120 |
| 2023-01-20 | -11.34 | $8.68 | 3369 |
| 2023-01-19 | -15.12 | $8.66 | 985 |
| 2023-01-18 | -11.34 | $8.68 | 2293 |
| 2023-01-17 | -9.45 | $8.69 | 28561 |
| 2023-01-13 | -5.67 | $8.71 | 3952 |
| 2023-01-12 | -1.96 | $8.71 | 2909 |
| 2023-01-11 | 0.00 | $8.65 | 99954 |
| 2023-01-10 | -20.50 | $8.56 | 9381 |
| 2023-01-09 | -15.94 | $8.58 | 198461 |
| 2023-01-06 | -20.50 | $8.56 | 2969 |
| 2023-01-05 | -50.10 | $8.43 | 658 |
| 2023-01-04 | -50.10 | $8.43 | 2996 |
| 2023-01-03 | -66.04 | $8.36 | 172439 |
| 2022-12-30 | -70.60 | $8.34 | 2447 |
| 2022-12-29 | -81.78 | $8.30 | 3965 |
| 2022-12-28 | -100.00 | $8.30 | 3640 |
| 2022-12-27 | -78.38 | $8.41 | 889 |
| 2022-12-23 | -54.05 | $8.50 | 4020 |
| 2022-12-22 | -81.08 | $8.40 | 848800 |
| 2022-12-21 | -65.38 | $8.53 | 336 |
| 2022-12-20 | -96.15 | $8.45 | 286 |
| 2022-12-19 | -88.46 | $8.47 | 2213 |
| 2022-12-16 | -80.77 | $8.49 | 3021 |
| 2022-12-15 | -57.69 | $8.55 | 7830 |
| 2022-12-14 | -46.15 | $8.58 | 2682 |
| 2022-12-13 | -19.23 | $8.65 | 5066 |
| 2022-12-12 | -57.69 | $8.55 | 324 |
| 2022-12-09 | -76.92 | $8.50 | 46075 |
| 2022-12-08 | -58.82 | $8.50 | 6497 |
| 2022-12-07 | -39.13 | $8.52 | 1686 |
| 2022-12-06 | -47.83 | $8.48 | 6453 |
| 2022-12-05 | -34.78 | $8.54 | 13271 |
| 2022-12-02 | -19.57 | $8.61 | 4666 |
| 2022-12-01 | -13.04 | $8.64 | 19429 |
| 2022-11-30 | -8.51 | $8.63 | 5061 |
| 2022-11-29 | -40.43 | $8.48 | 1897 |
| 2022-11-28 | -34.04 | $8.51 | 3247 |
| 2022-11-25 | -12.77 | $8.61 | 717 |
| 2022-11-23 | -8.51 | $8.63 | 4540 |
| 2022-11-22 | -2.44 | $8.60 | 4166 |
| 2022-11-21 | -17.50 | $8.53 | 22531 |
| 2022-11-18 | -15.00 | $8.54 | 4392 |
| 2022-11-17 | -20.00 | $8.51 | 7275 |
| 2022-11-16 | -10.64 | $8.55 | 4108 |
| 2022-11-15 | -4.26 | $8.58 | 304 |
| 2022-11-14 | -19.15 | $8.51 | 5099 |
| 2022-11-11 | -2.13 | $8.59 | 11357 |
| 2022-11-10 | -2.04 | $8.54 | 3239 |
| 2022-11-09 | -57.45 | $8.26 | 7564 |
| 2022-11-08 | -27.66 | $8.40 | 8606 |
| 2022-11-07 | -27.45 | $8.39 | 9242 |
| 2022-11-04 | -33.33 | $8.36 | 16976 |
| 2022-11-03 | -41.18 | $8.32 | 5955 |
| 2022-11-02 | -35.29 | $8.35 | 1480 |
| 2022-11-01 | -13.73 | $8.46 | 10544 |
| 2022-10-31 | -23.53 | $8.41 | 1367 |
| 2022-10-28 | -9.80 | $8.48 | 4978 |
| 2022-10-27 | -1.52 | $8.44 | 2593 |
| 2022-10-26 | -8.21 | $8.40 | 4134 |
| 2022-10-25 | -5.56 | $8.39 | 2528 |
| 2022-10-24 | -13.73 | $8.32 | 4051 |
| 2022-10-21 | -17.65 | $8.30 | 10376 |
| 2022-10-20 | -41.18 | $8.18 | 14489 |
| 2022-10-19 | -27.45 | $8.25 | 9052 |
| 2022-10-18 | -32.79 | $8.29 | 33249 |
| 2022-10-17 | -40.63 | $8.26 | 6761 |
| 2022-10-14 | -60.94 | $8.13 | 6101 |
| 2022-10-13 | -46.88 | $8.22 | 11002 |
| 2022-10-12 | -57.81 | $8.15 | 18732 |
| 2022-10-11 | -74.29 | $8.06 | 22224 |
| 2022-10-10 | -71.43 | $8.10 | 1948 |
| 2022-10-07 | -63.95 | $8.19 | 12176 |
| 2022-10-06 | -51.16 | $8.30 | 1581 |
| 2022-10-05 | -47.67 | $8.33 | 2505 |
| 2022-10-04 | -45.35 | $8.35 | 68691 |
| 2022-10-03 | -59.30 | $8.23 | 39367 |
| 2022-09-30 | -75.58 | $8.09 | 6743 |
| 2022-09-29 | -74.42 | $8.10 | 2291 |
| 2022-09-28 | -68.00 | $8.23 | 1726 |
| 2022-09-27 | -86.67 | $8.09 | 50890 |
| 2022-09-26 | -94.03 | $8.11 | 3780 |
| 2022-09-23 | -95.59 | $8.18 | 7376 |
| 2022-09-22 | -87.72 | $8.34 | 288 |
| 2022-09-21 | -100.00 | $8.40 | 8007 |
| 2022-09-20 | -90.91 | $8.44 | 40559 |
| 2022-09-19 | -77.27 | $8.50 | 3589 |
| 2022-09-16 | -86.36 | $8.46 | 645 |
| 2022-09-15 | -80.39 | $8.50 | 1275 |
| 2022-09-14 | -68.63 | $8.56 | 25098 |
| 2022-09-13 | -81.36 | $8.51 | 10710 |
| 2022-09-12 | -44.07 | $8.73 | 582 |
| 2022-09-09 | -49.15 | $8.70 | 4416 |
| 2022-09-08 | -64.41 | $8.61 | 989 |
| 2022-09-07 | -62.71 | $8.62 | 8873 |
| 2022-09-06 | -81.36 | $8.51 | 3876 |
| 2022-09-02 | -76.27 | $8.54 | 41753 |
| 2022-09-01 | -76.27 | $8.54 | 49430 |
| 2022-08-31 | -93.75 | $8.54 | 25037 |
| 2022-08-30 | -100.00 | $8.56 | 1805 |
| 2022-08-29 | -100.00 | $8.68 | 558 |
| 2022-08-26 | -96.77 | $8.69 | 5599 |
| 2022-08-25 | -48.39 | $8.84 | 170 |
| 2022-08-24 | -61.76 | $8.78 | 3920 |
| 2022-08-23 | -68.57 | $8.75 | 3328 |
| 2022-08-22 | -67.44 | $8.70 | 7157 |
| 2022-08-19 | -46.51 | $8.79 | 3230 |
| 2022-08-18 | -20.45 | $8.90 | 14690 |
| 2022-08-17 | -29.79 | $8.85 | 7241 |
| 2022-08-16 | -14.89 | $8.92 | 12375 |
| 2022-08-15 | -8.93 | $8.92 | 17196 |
| 2022-08-12 | 0.00 | $8.91 | 2057 |
| 2022-08-11 | -9.52 | $8.85 | 2406 |
| 2022-08-10 | 0.00 | $8.88 | 2869 |
| 2022-08-09 | -25.53 | $8.74 | 1542 |
| 2022-08-08 | -17.02 | $8.78 | 31323 |
| 2022-08-05 | -21.28 | $8.76 | 1625 |
| 2022-08-04 | -17.02 | $8.78 | 12603 |
| 2022-08-03 | -10.64 | $8.81 | 1769 |
| 2022-08-02 | -25.53 | $8.74 | 1554 |
| 2022-08-01 | -12.86 | $8.77 | 6802 |
| 2022-07-29 | -5.71 | $8.82 | 26603 |
| 2022-07-28 | -4.62 | $8.78 | 13364 |
| 2022-07-27 | 0.00 | $8.74 | 12741 |
| 2022-07-26 | -23.21 | $8.59 | 4945 |
| 2022-07-25 | -10.71 | $8.66 | 6399 |
| 2022-07-22 | -23.21 | $8.59 | 3043 |
| 2022-07-21 | -8.93 | $8.67 | 8706 |
| 2022-07-20 | -12.50 | $8.65 | 8480 |
| 2022-07-19 | -8.93 | $8.67 | 6927 |
| 2022-07-18 | -42.86 | $8.48 | 6296 |
| 2022-07-15 | -23.21 | $8.59 | 7092 |
| 2022-07-14 | -48.21 | $8.45 | 2130 |
| 2022-07-13 | -42.86 | $8.48 | 293 |
| 2022-07-12 | -46.43 | $8.46 | 4700 |
| 2022-07-11 | -56.34 | $8.47 | 2941 |
| 2022-07-08 | -61.96 | $8.51 | 316830 |
| 2022-07-07 | -52.63 | $8.61 | 6148 |
| 2022-07-06 | -74.04 | $8.43 | 5150 |
| 2022-07-05 | -72.12 | $8.45 | 5022 |
| 2022-07-01 | -77.78 | $8.52 | 10654 |
| 2022-06-30 | -91.49 | $8.40 | 1875 |
| 2022-06-29 | -91.58 | $8.40 | 36466 |
| 2022-06-28 | -83.16 | $8.48 | 294856 |
| 2022-06-27 | -77.23 | $8.55 | 3781 |
| 2022-06-24 | -70.30 | $8.62 | 739 |
| 2022-06-23 | -81.19 | $8.51 | 10027 |
| 2022-06-22 | -85.15 | $8.47 | 1060 |
| 2022-06-21 | -77.23 | $8.55 | 3238 |
| 2022-06-17 | -85.15 | $8.47 | 15566 |
| 2022-06-16 | -95.05 | $8.37 | 5099 |
| 2022-06-15 | -81.18 | $8.64 | 2372 |
| 2022-06-14 | -91.76 | $8.55 | 3764 |
| 2022-06-13 | -96.43 | $8.52 | 22481 |
| 2022-06-10 | -96.00 | $8.85 | 1583 |
| 2022-06-09 | -72.09 | $9.02 | 2670 |
| 2022-06-08 | -51.16 | $9.11 | 800 |
| 2022-06-07 | -30.23 | $9.20 | 458 |
| 2022-06-06 | -43.18 | $9.14 | 4968 |
| 2022-06-03 | -29.55 | $9.20 | 15772 |
| 2022-06-02 | -15.91 | $9.26 | 1312 |
| 2022-06-01 | -25.00 | $9.22 | 1569 |
| 2022-05-31 | -22.73 | $9.23 | 717 |
| 2022-05-27 | 0.00 | $9.33 | 2176 |
| 2022-05-26 | -2.44 | $9.29 | 6583 |
| 2022-05-25 | -24.39 | $9.20 | 11906 |
| 2022-05-24 | -51.22 | $9.09 | 13452 |
| 2022-05-23 | -43.90 | $9.12 | 1423 |
| 2022-05-20 | -63.41 | $9.04 | 6300 |
| 2022-05-19 | -56.10 | $9.07 | 923 |
| 2022-05-18 | -85.37 | $8.95 | 14998 |
| 2022-05-17 | -39.02 | $9.14 | 2097 |
| 2022-05-16 | -56.10 | $9.07 | 8495 |
| 2022-05-13 | -43.90 | $9.12 | 11572 |
| 2022-05-12 | -68.29 | $9.02 | 2182 |
| 2022-05-11 | -68.29 | $9.02 | 6637 |
| 2022-05-10 | -50.00 | $9.09 | 12093 |
| 2022-05-09 | -97.73 | $8.90 | 38859 |
| 2022-05-06 | -92.59 | $9.13 | 1.1M |
| 2022-05-05 | -92.86 | $9.13 | 4961 |
| 2022-05-04 | -96.67 | $9.12 | 46475 |
| 2022-05-03 | -97.22 | $9.14 | 1.6M |
| 2022-05-02 | -97.56 | $9.15 | 19843 |
| 2022-04-29 | -97.50 | $9.16 | 5775 |
| 2022-04-28 | -97.22 | $9.20 | 446 |
| 2022-04-27 | -94.44 | $9.21 | 8043 |
| 2022-04-26 | -97.22 | $9.20 | 1640 |
| 2022-04-25 | -21.02 | $9.19 | 1710 |
| 2022-04-22 | -19.32 | $9.22 | 1886 |
| 2022-04-21 | -18.18 | $9.24 | 7365 |
| 2022-04-20 | -19.32 | $9.22 | 13843 |
| 2022-04-19 | -18.75 | $9.23 | 2405 |
| 2022-04-18 | -19.10 | $9.24 | 12990 |
| 2022-04-14 | -19.10 | $9.24 | 6059 |
| 2022-04-13 | -16.29 | $9.29 | 4969 |
| 2022-04-12 | -18.54 | $9.25 | 15208 |
| 2022-04-11 | -14.04 | $9.33 | 1720 |
| 2022-04-08 | -18.38 | $9.31 | 4901 |
| 2022-04-07 | -15.14 | $9.37 | 460791 |
| 2022-04-06 | -12.97 | $9.41 | 7296 |
| 2022-04-05 | -14.81 | $9.41 | 20870 |
| 2022-04-04 | -17.77 | $9.42 | 19931 |
| 2022-04-01 | -16.16 | $9.46 | 6956 |
| 2022-03-31 | -17.68 | $9.43 | 4457 |
| 2022-03-30 | -18.18 | $9.42 | 6199 |
| 2022-03-29 | -18.69 | $9.41 | 1.2M |
| 2022-03-28 | -18.69 | $9.41 | 10999 |
| 2022-03-25 | -37.21 | $9.46 | 15821 |
| 2022-03-24 | -37.21 | $9.46 | 3290 |
| 2022-03-23 | -37.21 | $9.46 | 7978 |
| 2022-03-22 | -34.88 | $9.48 | 6902 |
| 2022-03-21 | -30.23 | $9.52 | 4812 |
| 2022-03-18 | -33.72 | $9.49 | 5729 |
| 2022-03-17 | -34.88 | $9.48 | 28479 |
| 2022-03-16 | -37.21 | $9.46 | 782 |
| 2022-03-15 | -30.23 | $9.52 | 10880 |
| 2022-03-14 | -24.42 | $9.57 | 2376 |
| 2022-03-11 | -25.56 | $9.59 | 22326 |
| 2022-03-10 | -42.98 | $9.61 | 6026 |
| 2022-03-09 | -41.32 | $9.63 | 3488 |
| 2022-03-08 | -38.84 | $9.66 | 34620 |
| 2022-03-07 | -53.61 | $9.69 | 18493 |
| 2022-03-04 | -66.26 | $9.72 | 21968 |
| 2022-03-03 | -66.87 | $9.71 | 11217 |
| 2022-03-02 | -66.26 | $9.72 | 16814 |
| 2022-03-01 | -69.94 | $9.66 | 22802 |
| 2022-02-28 | -70.55 | $9.65 | 1644 |
| 2022-02-25 | -71.17 | $9.64 | 25845 |
| 2022-02-24 | -70.55 | $9.65 | 6226 |
| 2022-02-23 | -68.71 | $9.68 | 789 |
| 2022-02-22 | -68.10 | $9.69 | 6731 |
| 2022-02-18 | -68.10 | $9.69 | 14399 |
| 2022-02-17 | -68.10 | $9.69 | 4368 |
| 2022-02-16 | -68.71 | $9.68 | 1516 |
| 2022-02-15 | -67.48 | $9.70 | 1703 |
| 2022-02-14 | -67.48 | $9.70 | 19721 |
| 2022-02-11 | -63.80 | $9.76 | 6569 |
| 2022-02-10 | -60.12 | $9.82 | 4168 |
| 2022-02-09 | -62.58 | $9.78 | 4454 |
| 2022-02-08 | -62.58 | $9.78 | 4471 |
| 2022-02-07 | -64.55 | $10.09 | 1232 |
| 2022-02-04 | -100.00 | $9.78 | 1027 |
| 2022-02-03 | -86.05 | $9.90 | 2889 |
| 2022-02-02 | -80.39 | $9.94 | 9018 |
| 2022-02-01 | -84.62 | $9.92 | 111235 |
| 2022-01-31 | -92.06 | $9.89 | 21262 |
| 2022-01-28 | -92.06 | $9.89 | 4237 |
| 2022-01-27 | -100.00 | $9.93 | 16422 |
| 2022-01-26 | -92.59 | $9.98 | 1388 |
| 2022-01-25 | -91.38 | $9.99 | 4460 |
| 2022-01-24 | -82.76 | $10.04 | 106843 |
| 2022-01-21 | -94.12 | $10.04 | 10121 |
| 2022-01-20 | -84.31 | $10.09 | 28767 |
| 2022-01-19 | -88.00 | $10.08 | 14687 |
| 2022-01-18 | -93.18 | $10.11 | 401 |
| 2022-01-14 | -87.80 | $10.16 | 4041 |
| 2022-01-13 | -80.49 | $10.19 | 63170 |
| 2022-01-12 | -82.93 | $10.18 | 8545 |
| 2022-01-11 | -82.93 | $10.18 | 1953 |
| 2022-01-10 | -85.37 | $10.17 | 1739 |
| 2022-01-07 | -85.37 | $10.17 | 7155 |
| 2022-01-06 | -81.58 | $10.21 | 53923 |
| 2022-01-05 | -63.89 | $10.29 | 5855 |
| 2022-01-04 | -61.11 | $10.30 | 2920 |
| 2022-01-03 | -51.35 | $10.33 | 271532 |
| 2021-12-31 | -48.72 | $10.33 | 24887 |
| 2021-12-30 | -48.72 | $10.33 | 489 |
| 2021-12-29 | -41.03 | $10.36 | 282 |
| 2021-12-28 | -29.55 | $10.39 | 1955 |
| 2021-12-27 | -28.57 | $10.38 | 507 |
| 2021-12-23 | -35.71 | $10.35 | 6803 |
| 2021-12-22 | -33.33 | $10.34 | 1091 |
| 2021-12-21 | -50.00 | $10.29 | 2682 |
| 2021-12-20 | -46.51 | $10.31 | 4399 |
| 2021-12-17 | -44.19 | $10.32 | 324 |
| 2021-12-16 | -43.18 | $10.33 | 7468 |
| 2021-12-15 | -47.73 | $10.31 | 120 |
| 2021-12-14 | -46.67 | $10.32 | 690 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
30.83
2023-04-11
Close Price
$8.33
Average Directional Index - Detailed Analysis
Minimum
4.51
Average
26.79
Maximum
55.44
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-04-11 | 30.83 | $8.33 | — |
| 2023-04-10 | 30.55 | $8.33 | — |
| 2023-04-06 | 30.25 | $8.33 | — |
| 2023-04-05 | 29.93 | $8.33 | — |
| 2023-04-04 | 29.60 | $8.33 | — |
| 2023-04-03 | 29.25 | $8.33 | — |
| 2023-03-31 | 28.88 | $8.33 | — |
| 2023-03-30 | 28.50 | $8.33 | 36001 |
| 2023-03-29 | 28.09 | $8.33 | 8666 |
| 2023-03-28 | 27.98 | $8.33 | 1.7M |
| 2023-03-27 | 27.86 | $8.34 | 888 |
| 2023-03-24 | 27.73 | $8.34 | 30935 |
| 2023-03-23 | 27.60 | $8.36 | 622 |
| 2023-03-22 | 27.19 | $8.33 | 3936 |
| 2023-03-21 | 26.75 | $8.42 | 7569 |
| 2023-03-20 | 26.42 | $8.42 | 4101 |
| 2023-03-17 | 25.71 | $8.43 | 5 |
| 2023-03-16 | 25.15 | $8.41 | 528 |
| 2023-03-15 | 24.56 | $8.36 | 98 |
| 2023-03-14 | 23.37 | $8.42 | 50 |
| 2023-03-13 | 22.23 | $8.38 | 11049 |
| 2023-03-10 | 20.81 | $8.40 | 2477 |
| 2023-03-09 | 20.18 | $8.44 | 26 |
| 2023-03-08 | 19.73 | $8.50 | 323 |
| 2023-03-07 | 19.36 | $8.54 | 536 |
| 2023-03-06 | 19.21 | $8.59 | 5837 |
| 2023-03-03 | 19.22 | $8.59 | 65223 |
| 2023-03-02 | 19.08 | $8.49 | 5853 |
| 2023-03-01 | 18.36 | $8.48 | 12261 |
| 2023-02-28 | 17.72 | $8.51 | 1307 |
| 2023-02-27 | 17.11 | $8.48 | 911 |
| 2023-02-24 | 16.20 | $8.54 | 1650 |
| 2023-02-23 | 15.40 | $8.59 | 357 |
| 2023-02-22 | 14.57 | $8.51 | 5469 |
| 2023-02-21 | 13.25 | $8.47 | 544287 |
| 2023-02-17 | 11.87 | $8.61 | 139 |
| 2023-02-16 | 11.81 | $8.59 | 1513 |
| 2023-02-15 | 11.70 | $8.65 | 1771 |
| 2023-02-14 | 11.99 | $8.66 | 4762 |
| 2023-02-13 | 12.18 | $8.65 | 2742 |
| 2023-02-10 | 12.68 | $8.62 | 66 |
| 2023-02-09 | 12.87 | $8.67 | 9349 |
| 2023-02-08 | 13.27 | $8.73 | 2018 |
| 2023-02-07 | 13.88 | $8.68 | 12448 |
| 2023-02-06 | 14.31 | $8.72 | 2102 |
| 2023-02-03 | 14.18 | $8.77 | 5263 |
| 2023-02-02 | 13.84 | $8.85 | 3786 |
| 2023-02-01 | 13.05 | $8.79 | 158 |
| 2023-01-31 | 12.56 | $8.71 | 5718 |
| 2023-01-30 | 12.40 | $8.65 | 5192 |
| 2023-01-27 | 12.56 | $8.70 | 2515 |
| 2023-01-26 | 12.21 | $8.71 | 4497 |
| 2023-01-25 | 11.90 | $8.67 | 12641 |
| 2023-01-24 | 11.67 | $8.68 | 476 |
| 2023-01-23 | 11.43 | $8.67 | 2120 |
| 2023-01-20 | 11.11 | $8.68 | 3369 |
| 2023-01-19 | 10.77 | $8.66 | 985 |
| 2023-01-18 | 10.51 | $8.68 | 2293 |
| 2023-01-17 | 10.05 | $8.69 | 28561 |
| 2023-01-13 | 9.73 | $8.71 | 3952 |
| 2023-01-12 | 9.39 | $8.71 | 2909 |
| 2023-01-11 | 9.11 | $8.65 | 99954 |
| 2023-01-10 | 9.10 | $8.56 | 9381 |
| 2023-01-09 | 9.35 | $8.58 | 198461 |
| 2023-01-06 | 9.41 | $8.56 | 2969 |
| 2023-01-05 | 9.74 | $8.43 | 658 |
| 2023-01-04 | 9.85 | $8.43 | 2996 |
| 2023-01-03 | 10.02 | $8.36 | 172439 |
| 2022-12-30 | 10.05 | $8.34 | 2447 |
| 2022-12-29 | 9.62 | $8.30 | 3965 |
| 2022-12-28 | 8.84 | $8.30 | 3640 |
| 2022-12-27 | 8.34 | $8.41 | 889 |
| 2022-12-23 | 8.26 | $8.50 | 4020 |
| 2022-12-22 | 8.30 | $8.40 | 848800 |
| 2022-12-21 | 7.85 | $8.53 | 336 |
| 2022-12-20 | 8.18 | $8.45 | 286 |
| 2022-12-19 | 8.05 | $8.47 | 2213 |
| 2022-12-16 | 7.91 | $8.49 | 3021 |
| 2022-12-15 | 7.77 | $8.55 | 7830 |
| 2022-12-14 | 7.90 | $8.58 | 2682 |
| 2022-12-13 | 8.30 | $8.65 | 5066 |
| 2022-12-12 | 8.49 | $8.55 | 324 |
| 2022-12-09 | 8.65 | $8.50 | 46075 |
| 2022-12-08 | 8.81 | $8.50 | 6497 |
| 2022-12-07 | 9.19 | $8.52 | 1686 |
| 2022-12-06 | 9.43 | $8.48 | 6453 |
| 2022-12-05 | 9.68 | $8.54 | 13271 |
| 2022-12-02 | 10.03 | $8.61 | 4666 |
| 2022-12-01 | 10.39 | $8.64 | 19429 |
| 2022-11-30 | 10.51 | $8.63 | 5061 |
| 2022-11-29 | 10.96 | $8.48 | 1897 |
| 2022-11-28 | 11.04 | $8.51 | 3247 |
| 2022-11-25 | 11.36 | $8.61 | 717 |
| 2022-11-23 | 11.71 | $8.63 | 4540 |
| 2022-11-22 | 12.09 | $8.60 | 4166 |
| 2022-11-21 | 12.67 | $8.53 | 22531 |
| 2022-11-18 | 13.03 | $8.54 | 4392 |
| 2022-11-17 | 13.51 | $8.51 | 7275 |
| 2022-11-16 | 14.00 | $8.55 | 4108 |
| 2022-11-15 | 14.70 | $8.58 | 304 |
| 2022-11-14 | 15.24 | $8.51 | 5099 |
| 2022-11-11 | 15.89 | $8.59 | 11357 |
| 2022-11-10 | 16.44 | $8.54 | 3239 |
| 2022-11-09 | 17.23 | $8.26 | 7564 |
| 2022-11-08 | 17.54 | $8.40 | 8606 |
| 2022-11-07 | 18.29 | $8.39 | 9242 |
| 2022-11-04 | 18.93 | $8.36 | 16976 |
| 2022-11-03 | 19.47 | $8.32 | 5955 |
| 2022-11-02 | 19.99 | $8.35 | 1480 |
| 2022-11-01 | 20.53 | $8.46 | 10544 |
| 2022-10-31 | 21.24 | $8.41 | 1367 |
| 2022-10-28 | 22.29 | $8.48 | 4978 |
| 2022-10-27 | 23.43 | $8.44 | 2593 |
| 2022-10-26 | 24.21 | $8.40 | 4134 |
| 2022-10-25 | 25.02 | $8.39 | 2528 |
| 2022-10-24 | 25.76 | $8.32 | 4051 |
| 2022-10-21 | 26.03 | $8.30 | 10376 |
| 2022-10-20 | 26.32 | $8.18 | 14489 |
| 2022-10-19 | 26.48 | $8.25 | 9052 |
| 2022-10-18 | 26.80 | $8.29 | 33249 |
| 2022-10-17 | 27.24 | $8.26 | 6761 |
| 2022-10-14 | 27.46 | $8.13 | 6101 |
| 2022-10-13 | 27.26 | $8.22 | 11002 |
| 2022-10-12 | 27.12 | $8.15 | 18732 |
| 2022-10-11 | 26.63 | $8.06 | 22224 |
| 2022-10-10 | 25.91 | $8.10 | 1948 |
| 2022-10-07 | 25.33 | $8.19 | 12176 |
| 2022-10-06 | 24.79 | $8.30 | 1581 |
| 2022-10-05 | 24.56 | $8.33 | 2505 |
| 2022-10-04 | 24.33 | $8.35 | 68691 |
| 2022-10-03 | 24.29 | $8.23 | 39367 |
| 2022-09-30 | 23.88 | $8.09 | 6743 |
| 2022-09-29 | 22.90 | $8.10 | 2291 |
| 2022-09-28 | 21.72 | $8.23 | 1726 |
| 2022-09-27 | 21.12 | $8.09 | 50890 |
| 2022-09-26 | 19.79 | $8.11 | 3780 |
| 2022-09-23 | 18.57 | $8.18 | 7376 |
| 2022-09-22 | 17.50 | $8.34 | 288 |
| 2022-09-21 | 16.73 | $8.40 | 8007 |
| 2022-09-20 | 16.37 | $8.44 | 40559 |
| 2022-09-19 | 16.07 | $8.50 | 3589 |
| 2022-09-16 | 15.86 | $8.46 | 645 |
| 2022-09-15 | 15.42 | $8.50 | 1275 |
| 2022-09-14 | 15.06 | $8.56 | 25098 |
| 2022-09-13 | 14.74 | $8.51 | 10710 |
| 2022-09-12 | 14.42 | $8.73 | 582 |
| 2022-09-09 | 14.88 | $8.70 | 4416 |
| 2022-09-08 | 15.27 | $8.61 | 989 |
| 2022-09-07 | 15.09 | $8.62 | 8873 |
| 2022-09-06 | 14.91 | $8.51 | 3876 |
| 2022-09-02 | 14.26 | $8.54 | 41753 |
| 2022-09-01 | 13.61 | $8.54 | 49430 |
| 2022-08-31 | 12.58 | $8.54 | 25037 |
| 2022-08-30 | 11.85 | $8.56 | 1805 |
| 2022-08-29 | 11.25 | $8.68 | 558 |
| 2022-08-26 | 11.09 | $8.69 | 5599 |
| 2022-08-25 | 10.92 | $8.84 | 170 |
| 2022-08-24 | 11.45 | $8.78 | 3920 |
| 2022-08-23 | 11.75 | $8.75 | 3328 |
| 2022-08-22 | 11.96 | $8.70 | 7157 |
| 2022-08-19 | 12.08 | $8.79 | 3230 |
| 2022-08-18 | 12.56 | $8.90 | 14690 |
| 2022-08-17 | 12.92 | $8.85 | 7241 |
| 2022-08-16 | 13.49 | $8.92 | 12375 |
| 2022-08-15 | 13.72 | $8.92 | 17196 |
| 2022-08-12 | 14.11 | $8.91 | 2057 |
| 2022-08-11 | 14.75 | $8.85 | 2406 |
| 2022-08-10 | 15.52 | $8.88 | 2869 |
| 2022-08-09 | 16.23 | $8.74 | 1542 |
| 2022-08-08 | 16.86 | $8.78 | 31323 |
| 2022-08-05 | 17.56 | $8.76 | 1625 |
| 2022-08-04 | 18.31 | $8.78 | 12603 |
| 2022-08-03 | 19.24 | $8.81 | 1769 |
| 2022-08-02 | 20.19 | $8.74 | 1554 |
| 2022-08-01 | 21.20 | $8.77 | 6802 |
| 2022-07-29 | 22.26 | $8.82 | 26603 |
| 2022-07-28 | 23.22 | $8.78 | 13364 |
| 2022-07-27 | 24.41 | $8.74 | 12741 |
| 2022-07-26 | 25.47 | $8.59 | 4945 |
| 2022-07-25 | 26.10 | $8.66 | 6399 |
| 2022-07-22 | 26.90 | $8.59 | 3043 |
| 2022-07-21 | 27.73 | $8.67 | 8706 |
| 2022-07-20 | 28.61 | $8.65 | 8480 |
| 2022-07-19 | 29.72 | $8.67 | 6927 |
| 2022-07-18 | 30.74 | $8.48 | 6296 |
| 2022-07-15 | 31.45 | $8.59 | 7092 |
| 2022-07-14 | 32.23 | $8.45 | 2130 |
| 2022-07-13 | 32.48 | $8.48 | 293 |
| 2022-07-12 | 32.85 | $8.46 | 4700 |
| 2022-07-11 | 33.24 | $8.47 | 2941 |
| 2022-07-08 | 33.66 | $8.51 | 316830 |
| 2022-07-07 | 34.24 | $8.61 | 6148 |
| 2022-07-06 | 34.88 | $8.43 | 5150 |
| 2022-07-05 | 35.04 | $8.45 | 5022 |
| 2022-07-01 | 35.17 | $8.52 | 10654 |
| 2022-06-30 | 35.89 | $8.40 | 1875 |
| 2022-06-29 | 35.38 | $8.40 | 36466 |
| 2022-06-28 | 34.84 | $8.48 | 294856 |
| 2022-06-27 | 34.47 | $8.55 | 3781 |
| 2022-06-24 | 34.17 | $8.62 | 739 |
| 2022-06-23 | 33.99 | $8.51 | 10027 |
| 2022-06-22 | 33.32 | $8.47 | 1060 |
| 2022-06-21 | 32.71 | $8.55 | 3238 |
| 2022-06-17 | 32.19 | $8.47 | 15566 |
| 2022-06-16 | 31.25 | $8.37 | 5099 |
| 2022-06-15 | 30.21 | $8.64 | 2372 |
| 2022-06-14 | 29.63 | $8.55 | 3764 |
| 2022-06-13 | 28.63 | $8.52 | 22481 |
| 2022-06-10 | 27.61 | $8.85 | 1583 |
| 2022-06-09 | 27.19 | $9.02 | 2670 |
| 2022-06-08 | 27.25 | $9.11 | 800 |
| 2022-06-07 | 27.60 | $9.20 | 458 |
| 2022-06-06 | 28.09 | $9.14 | 4968 |
| 2022-06-03 | 28.61 | $9.20 | 15772 |
| 2022-06-02 | 29.47 | $9.26 | 1312 |
| 2022-06-01 | 30.49 | $9.22 | 1569 |
| 2022-05-31 | 31.56 | $9.23 | 717 |
| 2022-05-27 | 32.78 | $9.33 | 2176 |
| 2022-05-26 | 34.19 | $9.29 | 6583 |
| 2022-05-25 | 35.58 | $9.20 | 11906 |
| 2022-05-24 | 36.66 | $9.09 | 13452 |
| 2022-05-23 | 37.37 | $9.12 | 1423 |
| 2022-05-20 | 38.36 | $9.04 | 6300 |
| 2022-05-19 | 39.07 | $9.07 | 923 |
| 2022-05-18 | 40.11 | $8.95 | 14998 |
| 2022-05-17 | 40.68 | $9.14 | 2097 |
| 2022-05-16 | 41.91 | $9.07 | 8495 |
| 2022-05-13 | 42.97 | $9.12 | 11572 |
| 2022-05-12 | 44.15 | $9.02 | 2182 |
| 2022-05-11 | 44.76 | $9.02 | 6637 |
| 2022-05-10 | 45.60 | $9.09 | 12093 |
| 2022-05-09 | 45.62 | $8.90 | 38859 |
| 2022-05-06 | 44.96 | $9.13 | 1.1M |
| 2022-05-05 | 44.77 | $9.13 | 4961 |
| 2022-05-04 | 44.56 | $9.12 | 46475 |
| 2022-05-03 | 44.35 | $9.14 | 1.6M |
| 2022-05-02 | 44.17 | $9.15 | 19843 |
| 2022-04-29 | 43.78 | $9.16 | 5775 |
| 2022-04-28 | 43.40 | $9.20 | 446 |
| 2022-04-27 | 43.07 | $9.21 | 8043 |
| 2022-04-26 | 42.75 | $9.20 | 1640 |
| 2022-04-25 | 42.34 | $9.19 | 1710 |
| 2022-04-22 | 41.90 | $9.22 | 1886 |
| 2022-04-21 | 41.50 | $9.24 | 7365 |
| 2022-04-20 | 41.09 | $9.22 | 13843 |
| 2022-04-19 | 40.65 | $9.23 | 2405 |
| 2022-04-18 | 40.11 | $9.24 | 12990 |
| 2022-04-14 | 39.55 | $9.24 | 6059 |
| 2022-04-13 | 38.83 | $9.29 | 4969 |
| 2022-04-12 | 38.12 | $9.25 | 15208 |
| 2022-04-11 | 37.20 | $9.33 | 1720 |
| 2022-04-08 | 36.36 | $9.31 | 4901 |
| 2022-04-07 | 35.47 | $9.37 | 460791 |
| 2022-04-06 | 34.55 | $9.41 | 7296 |
| 2022-04-05 | 33.62 | $9.41 | 20870 |
| 2022-04-04 | 32.64 | $9.42 | 19931 |
| 2022-04-01 | 31.67 | $9.46 | 6956 |
| 2022-03-31 | 30.69 | $9.43 | 4457 |
| 2022-03-30 | 29.48 | $9.42 | 6199 |
| 2022-03-29 | 28.08 | $9.41 | 1.2M |
| 2022-03-28 | 26.56 | $9.41 | 10999 |
| 2022-03-25 | 24.96 | $9.46 | 15821 |
| 2022-03-24 | 25.55 | $9.46 | 3290 |
| 2022-03-23 | 26.35 | $9.46 | 7978 |
| 2022-03-22 | 27.16 | $9.48 | 6902 |
| 2022-03-21 | 28.06 | $9.52 | 4812 |
| 2022-03-18 | 29.20 | $9.49 | 5729 |
| 2022-03-17 | 30.33 | $9.48 | 28479 |
| 2022-03-16 | 31.53 | $9.46 | 782 |
| 2022-03-15 | 32.53 | $9.52 | 10880 |
| 2022-03-14 | 33.62 | $9.57 | 2376 |
| 2022-03-11 | 35.00 | $9.59 | 22326 |
| 2022-03-10 | 36.43 | $9.61 | 6026 |
| 2022-03-09 | 37.99 | $9.63 | 3488 |
| 2022-03-08 | 39.68 | $9.66 | 34620 |
| 2022-03-07 | 41.61 | $9.69 | 18493 |
| 2022-03-04 | 43.64 | $9.72 | 21968 |
| 2022-03-03 | 44.14 | $9.71 | 11217 |
| 2022-03-02 | 44.68 | $9.72 | 16814 |
| 2022-03-01 | 45.15 | $9.66 | 22802 |
| 2022-02-28 | 45.68 | $9.65 | 1644 |
| 2022-02-25 | 46.41 | $9.64 | 25845 |
| 2022-02-24 | 47.19 | $9.65 | 6226 |
| 2022-02-23 | 47.74 | $9.68 | 789 |
| 2022-02-22 | 48.29 | $9.69 | 6731 |
| 2022-02-18 | 48.86 | $9.69 | 14399 |
| 2022-02-17 | 49.50 | $9.69 | 4368 |
| 2022-02-16 | 50.16 | $9.68 | 1516 |
| 2022-02-15 | 50.93 | $9.70 | 1703 |
| 2022-02-14 | 51.69 | $9.70 | 19721 |
| 2022-02-11 | 52.50 | $9.76 | 6569 |
| 2022-02-10 | 53.03 | $9.82 | 4168 |
| 2022-02-09 | 53.58 | $9.78 | 4454 |
| 2022-02-08 | 54.47 | $9.78 | 4471 |
| 2022-02-07 | 55.44 | $10.09 | 1232 |
| 2022-02-04 | 55.18 | $9.78 | 1027 |
| 2022-02-03 | 54.69 | $9.90 | 2889 |
| 2022-02-02 | 54.85 | $9.94 | 9018 |
| 2022-02-01 | 54.89 | $9.92 | 111235 |
| 2022-01-31 | 54.95 | $9.89 | 21262 |
| 2022-01-28 | 55.02 | $9.89 | 4237 |
| 2022-01-27 | 55.13 | $9.93 | 16422 |
| 2022-01-26 | 55.00 | $9.98 | 1388 |
| 2022-01-25 | 54.71 | $9.99 | 4460 |
| 2022-01-24 | 54.46 | $10.04 | 106843 |
| 2022-01-21 | 54.20 | $10.04 | 10121 |
| 2022-01-20 | 53.71 | $10.09 | 28767 |
| 2022-01-19 | 53.20 | $10.08 | 14687 |
| 2022-01-18 | 52.64 | $10.11 | 401 |
| 2022-01-14 | 51.91 | $10.16 | 4041 |
| 2022-01-13 | 51.03 | $10.19 | 63170 |
| 2022-01-12 | 50.11 | $10.18 | 8545 |
| 2022-01-11 | 49.14 | $10.18 | 1953 |
| 2022-01-10 | 48.13 | $10.17 | 1739 |
| 2022-01-07 | 47.03 | $10.17 | 7155 |
| 2022-01-06 | 45.87 | $10.21 | 53923 |
| 2022-01-05 | 44.59 | $10.29 | 5855 |
| 2022-01-04 | 43.07 | $10.30 | 2920 |
| 2022-01-03 | 41.45 | $10.33 | 271532 |
| 2021-12-31 | 39.74 | $10.33 | 24887 |
| 2021-12-30 | 37.75 | $10.33 | 489 |
| 2021-12-29 | 35.66 | $10.36 | 282 |
| 2021-12-28 | 33.48 | $10.39 | 1955 |
| 2021-12-27 | 31.16 | $10.38 | 507 |
| 2021-12-23 | 28.56 | $10.35 | 6803 |
| 2021-12-22 | 25.82 | $10.34 | 1091 |
| 2021-12-21 | 22.77 | $10.29 | 2682 |
| 2021-12-20 | 19.56 | $10.31 | 4399 |
| 2021-12-17 | 16.16 | $10.32 | 324 |
| 2021-12-16 | 12.47 | $10.33 | 7468 |
| 2021-12-15 | 8.58 | $10.31 | 120 |
| 2021-12-14 | 4.51 | $10.32 | 690 |
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