Is Advanced Health Intelligence Ltd (AHI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Advanced Health Intelligence Ltd (AHI) research center and poll results.
NASDAQ : AHI
Advanced Health Intelligence Ltd — Technical Indicators
$1.5 USD
$0 (0.0%)
- Volume
- 0
- Average Volume
- 196
- Market Capitalization
- $345.76M
- P/E Ratio
- -3.85
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $1.50
- Year Low
- $1.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.06
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
1.50
2024-02-27
Close Price
$1.50
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
1.30
Average
3.78
Maximum
20.59
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-02-27 | 1.50 | $1.50 | — |
| 2024-02-26 | 1.50 | $1.50 | — |
| 2024-02-23 | 1.51 | $1.50 | — |
| 2024-02-22 | 1.51 | $1.50 | — |
| 2024-02-21 | 1.52 | $1.50 | — |
| 2024-02-20 | 1.52 | $1.50 | — |
| 2024-02-16 | 1.52 | $1.50 | — |
| 2024-02-15 | 1.53 | $1.50 | — |
| 2024-02-14 | 1.54 | $1.50 | — |
| 2024-02-13 | 1.56 | $1.50 | — |
| 2024-02-12 | 1.57 | $1.50 | — |
| 2024-02-09 | 1.60 | $1.50 | — |
| 2024-02-08 | 1.62 | $1.50 | — |
| 2024-02-07 | 1.65 | $1.50 | — |
| 2024-02-06 | 1.67 | $1.50 | — |
| 2024-02-05 | 1.70 | $1.50 | — |
| 2024-02-02 | 1.73 | $1.50 | — |
| 2024-02-01 | 1.76 | $1.50 | — |
| 2024-01-31 | 1.79 | $1.50 | 12201 |
| 2024-01-30 | 1.82 | $1.54 | 9249 |
| 2024-01-29 | 1.85 | $1.55 | 22101 |
| 2024-01-26 | 1.88 | $1.59 | 5964 |
| 2024-01-25 | 1.91 | $1.57 | 3789 |
| 2024-01-24 | 1.93 | $1.61 | 40006 |
| 2024-01-23 | 1.96 | $1.47 | 24761 |
| 2024-01-22 | 1.97 | $1.60 | 17233 |
| 2024-01-19 | 1.98 | $1.61 | 27101 |
| 2024-01-18 | 1.99 | $1.79 | 9733 |
| 2024-01-17 | 2.00 | $1.78 | 15148 |
| 2024-01-16 | 2.01 | $1.89 | 3981 |
| 2024-01-12 | 2.01 | $1.95 | 12149 |
| 2024-01-11 | 2.00 | $2.00 | 5789 |
| 2024-01-10 | 2.00 | $2.02 | 13213 |
| 2024-01-09 | 2.00 | $2.02 | 10280 |
| 2024-01-08 | 1.99 | $2.05 | 20871 |
| 2024-01-05 | 1.99 | $2.05 | 15698 |
| 2024-01-04 | 1.98 | $2.11 | 16717 |
| 2024-01-03 | 1.98 | $2.04 | 22914 |
| 2024-01-02 | 1.98 | $2.12 | 22081 |
| 2023-12-29 | 1.98 | $2.19 | 48749 |
| 2023-12-28 | 1.97 | $2.22 | 154252 |
| 2023-12-27 | 1.97 | $2.08 | 103142 |
| 2023-12-26 | 1.97 | $2.05 | 55381 |
| 2023-12-22 | 1.96 | $2.11 | 132270 |
| 2023-12-21 | 1.96 | $1.77 | 40953 |
| 2023-12-20 | 1.97 | $1.81 | 20361 |
| 2023-12-19 | 1.97 | $1.84 | 25206 |
| 2023-12-18 | 1.97 | $1.90 | 15555 |
| 2023-12-15 | 1.96 | $1.93 | 6983 |
| 2023-12-14 | 1.95 | $1.92 | 11884 |
| 2023-12-13 | 1.95 | $1.87 | 17292 |
| 2023-12-12 | 1.95 | $1.90 | 4358 |
| 2023-12-11 | 1.95 | $1.94 | 16255 |
| 2023-12-08 | 1.94 | $1.92 | 17946 |
| 2023-12-07 | 1.94 | $1.96 | 42516 |
| 2023-12-06 | 1.94 | $1.97 | 13863 |
| 2023-12-05 | 1.93 | $2.05 | 13162 |
| 2023-12-04 | 1.92 | $2.06 | 17798 |
| 2023-12-01 | 1.91 | $2.06 | 11925 |
| 2023-11-30 | 1.89 | $2.08 | 35322 |
| 2023-11-29 | 1.88 | $2.17 | 92352 |
| 2023-11-28 | 1.86 | $2.02 | 51650 |
| 2023-11-27 | 1.85 | $2.01 | 28340 |
| 2023-11-24 | 1.85 | $1.99 | 26113 |
| 2023-11-22 | 1.85 | $2.00 | 51014 |
| 2023-11-21 | 1.85 | $1.85 | 19916 |
| 2023-11-20 | 1.86 | $1.76 | 25946 |
| 2023-11-17 | 1.88 | $1.75 | 8103 |
| 2023-11-16 | 1.90 | $1.78 | 28088 |
| 2023-11-15 | 1.91 | $1.86 | 19744 |
| 2023-11-14 | 1.92 | $1.87 | 18969 |
| 2023-11-13 | 1.95 | $1.85 | 17631 |
| 2023-11-10 | 1.97 | $1.86 | 31442 |
| 2023-11-09 | 2.00 | $1.93 | 22640 |
| 2023-11-08 | 2.03 | $1.88 | 20163 |
| 2023-11-07 | 2.06 | $1.86 | 17095 |
| 2023-11-06 | 2.09 | $1.78 | 27260 |
| 2023-11-03 | 2.12 | $1.81 | 17729 |
| 2023-11-02 | 2.16 | $1.76 | 63544 |
| 2023-11-01 | 2.19 | $1.76 | 16480 |
| 2023-10-31 | 2.23 | $1.75 | 44674 |
| 2023-10-30 | 2.27 | $1.91 | 60272 |
| 2023-10-27 | 2.31 | $1.96 | 21308 |
| 2023-10-26 | 2.33 | $1.98 | 11509 |
| 2023-10-25 | 2.37 | $2.06 | 20368 |
| 2023-10-24 | 2.41 | $2.09 | 35199 |
| 2023-10-23 | 2.45 | $2.06 | 15441 |
| 2023-10-20 | 2.49 | $2.10 | 15700 |
| 2023-10-19 | 2.53 | $2.03 | 41000 |
| 2023-10-18 | 2.58 | $2.17 | 41300 |
| 2023-10-17 | 2.63 | $2.32 | 18300 |
| 2023-10-16 | 2.67 | $2.30 | 34700 |
| 2023-10-13 | 2.70 | $2.47 | 17300 |
| 2023-10-12 | 2.73 | $2.46 | 18700 |
| 2023-10-11 | 2.77 | $2.49 | 22500 |
| 2023-10-10 | 2.81 | $2.45 | 11600 |
| 2023-10-09 | 2.86 | $2.48 | 22400 |
| 2023-10-06 | 2.90 | $2.54 | 17200 |
| 2023-10-05 | 2.95 | $2.47 | 15700 |
| 2023-10-04 | 3.00 | $2.53 | 57300 |
| 2023-10-03 | 3.06 | $2.61 | 23200 |
| 2023-10-02 | 3.11 | $2.54 | 79100 |
| 2023-09-29 | 3.17 | $2.50 | 110000 |
| 2023-09-28 | 3.23 | $2.65 | 100100 |
| 2023-09-27 | 3.28 | $2.88 | 1.0M |
| 2023-09-26 | 3.33 | $2.87 | 42200 |
| 2023-09-25 | 3.37 | $2.90 | 26100 |
| 2023-09-22 | 3.41 | $2.98 | 27600 |
| 2023-09-21 | 3.45 | $3.01 | 34000 |
| 2023-09-20 | 3.49 | $3.09 | 78300 |
| 2023-09-19 | 3.53 | $3.10 | 76200 |
| 2023-09-18 | 3.58 | $3.05 | 88400 |
| 2023-09-15 | 3.64 | $3.09 | 152600 |
| 2023-09-14 | 3.72 | $3.20 | 74000 |
| 2023-09-13 | 3.75 | $3.33 | 49400 |
| 2023-09-12 | 3.79 | $3.37 | 34200 |
| 2023-09-11 | 3.83 | $3.35 | 98400 |
| 2023-09-08 | 3.88 | $3.42 | 187900 |
| 2023-09-07 | 3.91 | $3.56 | 67700 |
| 2023-09-06 | 3.95 | $3.64 | 144200 |
| 2023-09-05 | 3.97 | $3.65 | 70800 |
| 2023-09-01 | 3.98 | $3.70 | 85800 |
| 2023-08-31 | 4.01 | $3.76 | 116200 |
| 2023-08-30 | 4.02 | $3.73 | 94700 |
| 2023-08-29 | 4.05 | $3.70 | 114300 |
| 2023-08-28 | 4.01 | $3.75 | 115900 |
| 2023-08-25 | 3.99 | $3.79 | 167400 |
| 2023-08-24 | 3.97 | $3.75 | 146900 |
| 2023-08-23 | 3.96 | $3.77 | 357500 |
| 2023-08-22 | 3.95 | $3.93 | 422300 |
| 2023-08-21 | 3.95 | $4.15 | 395300 |
| 2023-08-18 | 3.94 | $4.20 | 763700 |
| 2023-08-17 | 3.92 | $4.57 | 39.6M |
| 2023-08-16 | 3.90 | $3.84 | 539800 |
| 2023-08-15 | 3.88 | $4.13 | 154500 |
| 2023-08-14 | 3.86 | $4.26 | 954100 |
| 2023-08-11 | 3.84 | $4.23 | 271100 |
| 2023-08-10 | 3.84 | $4.05 | 203600 |
| 2023-08-09 | 3.85 | $4.34 | 256500 |
| 2023-08-08 | 3.85 | $4.14 | 739100 |
| 2023-08-07 | 3.86 | $3.75 | 804100 |
| 2023-08-04 | 3.90 | $4.27 | 7.3M |
| 2023-08-03 | 3.93 | $4.14 | 41000 |
| 2023-08-02 | 3.97 | $4.14 | 32.3M |
| 2023-08-01 | 4.02 | $3.09 | 140700 |
| 2023-07-31 | 4.15 | $3.26 | 154700 |
| 2023-07-28 | 4.18 | $3.31 | 287900 |
| 2023-07-27 | 4.26 | $3.56 | 137600 |
| 2023-07-26 | 4.33 | $3.71 | 95400 |
| 2023-07-25 | 4.40 | $3.79 | 152900 |
| 2023-07-24 | 4.44 | $3.98 | 206300 |
| 2023-07-21 | 4.51 | $3.90 | 478500 |
| 2023-07-20 | 4.56 | $4.16 | 8.5M |
| 2023-07-19 | 4.65 | $3.39 | 225700 |
| 2023-07-18 | 4.63 | $3.70 | 174200 |
| 2023-07-17 | 4.59 | $3.92 | 189600 |
| 2023-07-14 | 4.56 | $4.29 | 202100 |
| 2023-07-13 | 4.52 | $4.20 | 149700 |
| 2023-07-12 | 4.61 | $4.24 | 379700 |
| 2023-07-11 | 4.88 | $4.49 | 308100 |
| 2023-07-10 | 5.09 | $4.53 | 260100 |
| 2023-07-07 | 4.93 | $4.70 | 540200 |
| 2023-07-06 | 4.76 | $4.94 | 528600 |
| 2023-07-05 | 4.57 | $5.24 | 994900 |
| 2023-07-03 | 4.37 | $5.70 | 13.8M |
| 2023-06-30 | 4.15 | $3.83 | 999500 |
| 2023-06-29 | 4.03 | $4.96 | 147075 |
| 2023-06-28 | 3.84 | $4.96 | 789325 |
| 2023-06-27 | 3.66 | $5.12 | 2.2M |
| 2023-06-26 | 3.47 | $4.52 | 382025 |
| 2023-06-23 | 3.30 | $5.32 | 1.2M |
| 2023-06-22 | 3.10 | $5.00 | 1.8M |
| 2023-06-21 | 2.92 | $5.96 | 23.4M |
| 2023-06-20 | 2.69 | $2.96 | 438675 |
| 2023-06-16 | 2.61 | $2.96 | 472250 |
| 2023-06-15 | 2.52 | $3.32 | 2.6M |
| 2023-06-14 | 2.43 | $3.52 | 2.1M |
| 2023-06-13 | 2.32 | $6.00 | 2.5M |
| 2023-06-12 | 2.09 | $9.60 | 19.4M |
| 2023-06-09 | 1.67 | $8.72 | 32.7M |
| 2023-06-08 | 1.30 | $1.24 | 365200 |
| 2023-06-07 | 1.30 | $1.24 | 3250 |
| 2023-06-06 | 1.31 | $1.28 | 750 |
| 2023-06-05 | 1.31 | $1.24 | 550 |
| 2023-06-02 | 1.32 | $1.33 | 8450 |
| 2023-06-01 | 1.32 | $1.26 | 5225 |
| 2023-05-31 | 1.32 | $1.30 | 1800 |
| 2023-05-30 | 1.32 | $1.24 | 1725 |
| 2023-05-26 | 1.32 | $1.32 | 975 |
| 2023-05-25 | 1.33 | $1.26 | 1700 |
| 2023-05-24 | 1.34 | $1.30 | 25 |
| 2023-05-23 | 1.35 | $1.36 | 4000 |
| 2023-05-22 | 1.36 | $1.36 | 1425 |
| 2023-05-19 | 1.37 | $1.26 | 7900 |
| 2023-05-18 | 1.39 | $1.32 | 650 |
| 2023-05-17 | 1.40 | $1.39 | 1650 |
| 2023-05-16 | 1.41 | $1.35 | 2475 |
| 2023-05-15 | 1.43 | $1.38 | 9800 |
| 2023-05-12 | 1.44 | $1.28 | 7050 |
| 2023-05-11 | 1.46 | $1.28 | 1375 |
| 2023-05-10 | 1.48 | $1.28 | 2925 |
| 2023-05-09 | 1.49 | $1.36 | 9050 |
| 2023-05-08 | 1.50 | $1.40 | 13175 |
| 2023-05-05 | 1.50 | $1.34 | 3050 |
| 2023-05-04 | 1.51 | $1.34 | 1425 |
| 2023-05-03 | 1.51 | $1.32 | 2525 |
| 2023-05-02 | 1.52 | $1.20 | 25250 |
| 2023-05-01 | 1.53 | $1.35 | 450 |
| 2023-04-28 | 1.54 | $1.47 | 4825 |
| 2023-04-27 | 1.54 | $1.52 | 400 |
| 2023-04-26 | 1.55 | $1.40 | 6775 |
| 2023-04-25 | 1.55 | $1.59 | 1250 |
| 2023-04-24 | 1.54 | $1.52 | 2400 |
| 2023-04-21 | 1.54 | $1.64 | 1275 |
| 2023-04-20 | 1.53 | $1.60 | 850 |
| 2023-04-19 | 1.53 | $1.64 | 5500 |
| 2023-04-18 | 1.52 | $1.68 | 9800 |
| 2023-04-17 | 1.51 | $1.64 | 6825 |
| 2023-04-14 | 1.50 | $1.61 | 73125 |
| 2023-04-13 | 1.49 | $1.60 | 2050 |
| 2023-04-12 | 1.49 | $1.54 | 450 |
| 2023-04-11 | 1.49 | $1.56 | 350 |
| 2023-04-10 | 1.49 | $1.44 | 5775 |
| 2023-04-06 | 1.50 | $1.45 | 1025 |
| 2023-04-05 | 1.51 | $1.44 | 4375 |
| 2023-04-04 | 1.53 | $1.50 | 425 |
| 2023-04-03 | 1.55 | $1.44 | 2825 |
| 2023-03-31 | 1.56 | $1.47 | 8425 |
| 2023-03-30 | 1.58 | $1.60 | 4600 |
| 2023-03-29 | 1.59 | $1.60 | 1875 |
| 2023-03-28 | 1.59 | $1.47 | 1000 |
| 2023-03-27 | 1.60 | $1.44 | 825 |
| 2023-03-24 | 1.62 | $1.44 | 1025 |
| 2023-03-23 | 1.63 | $1.45 | 1050 |
| 2023-03-22 | 1.65 | $1.51 | 1075 |
| 2023-03-21 | 1.66 | $1.48 | 1350 |
| 2023-03-20 | 1.68 | $1.50 | 1100 |
| 2023-03-17 | 1.70 | $1.48 | 2075 |
| 2023-03-16 | 1.73 | $1.48 | 550 |
| 2023-03-15 | 1.75 | $1.56 | 2400 |
| 2023-03-14 | 1.77 | $1.48 | 8300 |
| 2023-03-13 | 1.80 | $1.60 | 19600 |
| 2023-03-10 | 1.81 | $1.62 | 9100 |
| 2023-03-09 | 1.83 | $1.68 | 4025 |
| 2023-03-08 | 1.85 | $1.80 | 4700 |
| 2023-03-07 | 1.87 | $1.80 | 1925 |
| 2023-03-06 | 1.90 | $1.73 | 6050 |
| 2023-03-03 | 1.91 | $1.82 | 2325 |
| 2023-03-02 | 1.93 | $1.80 | 1850 |
| 2023-03-01 | 1.94 | $1.75 | 6425 |
| 2023-02-28 | 1.95 | $1.66 | 6150 |
| 2023-02-27 | 1.97 | $1.66 | 6175 |
| 2023-02-24 | 1.99 | $1.74 | 300 |
| 2023-02-23 | 2.01 | $1.78 | 13000 |
| 2023-02-22 | 2.03 | $1.84 | 9200 |
| 2023-02-21 | 2.05 | $1.84 | 11850 |
| 2023-02-17 | 2.06 | $1.92 | 12000 |
| 2023-02-16 | 2.07 | $1.96 | 2500 |
| 2023-02-15 | 2.07 | $2.02 | 1500 |
| 2023-02-14 | 2.06 | $1.93 | 7700 |
| 2023-02-13 | 2.06 | $1.96 | 8050 |
| 2023-02-10 | 2.06 | $1.89 | 9850 |
| 2023-02-09 | 2.06 | $1.94 | 18600 |
| 2023-02-08 | 2.06 | $2.12 | 8350 |
| 2023-02-07 | 2.05 | $2.26 | 25725 |
| 2023-02-06 | 2.03 | $2.34 | 164025 |
| 2023-02-03 | 2.01 | $2.03 | 8100 |
| 2023-02-02 | 2.00 | $2.10 | 4550 |
| 2023-02-01 | 1.99 | $2.07 | 10850 |
| 2023-01-31 | 1.97 | $1.92 | 8350 |
| 2023-01-30 | 1.96 | $2.00 | 9075 |
| 2023-01-27 | 1.94 | $2.16 | 10800 |
| 2023-01-26 | 1.91 | $2.18 | 4150 |
| 2023-01-25 | 1.88 | $2.20 | 2575 |
| 2023-01-24 | 1.84 | $2.12 | 18550 |
| 2023-01-23 | 1.82 | $2.06 | 8725 |
| 2023-01-20 | 1.80 | $2.09 | 8425 |
| 2023-01-19 | 1.77 | $1.92 | 9975 |
| 2023-01-18 | 1.76 | $1.92 | 4100 |
| 2023-01-17 | 1.75 | $1.92 | 12850 |
| 2023-01-13 | 1.74 | $1.92 | 2725 |
| 2023-01-12 | 1.75 | $1.92 | 6175 |
| 2023-01-11 | 1.78 | $1.90 | 10150 |
| 2023-01-10 | 1.81 | $1.92 | 3175 |
| 2023-01-09 | 1.82 | $1.92 | 13075 |
| 2023-01-06 | 1.80 | $1.84 | 5125 |
| 2023-01-05 | 1.79 | $1.86 | 2725 |
| 2023-01-04 | 1.77 | $1.91 | 12275 |
| 2023-01-03 | 1.76 | $1.73 | 12575 |
| 2022-12-30 | 1.76 | $1.64 | 1400 |
| 2022-12-29 | 1.77 | $1.60 | 12925 |
| 2022-12-28 | 1.78 | $1.56 | 12625 |
| 2022-12-27 | 1.78 | $1.56 | 14625 |
| 2022-12-23 | 1.78 | $1.54 | 8550 |
| 2022-12-22 | 1.78 | $1.62 | 17900 |
| 2022-12-21 | 1.78 | $1.66 | 13175 |
| 2022-12-20 | 1.78 | $1.56 | 30300 |
| 2022-12-19 | 1.78 | $1.66 | 16300 |
| 2022-12-16 | 1.78 | $1.72 | 17450 |
| 2022-12-15 | 1.78 | $1.84 | 48200 |
| 2022-12-14 | 1.77 | $2.12 | 52000 |
| 2022-12-13 | 1.75 | $2.40 | 228600 |
| 2022-12-12 | 1.72 | $2.56 | 777875 |
| 2022-12-09 | 1.68 | $2.12 | 1.4M |
| 2022-12-08 | 1.66 | $1.56 | 13600 |
| 2022-12-07 | 1.66 | $1.59 | 21375 |
| 2022-12-06 | 1.67 | $1.52 | 38875 |
| 2022-12-05 | 1.67 | $1.60 | 50150 |
| 2022-12-02 | 1.67 | $1.76 | 49850 |
| 2022-12-01 | 1.67 | $1.93 | 418300 |
| 2022-11-30 | 1.66 | $1.64 | 4875 |
| 2022-11-29 | 1.67 | $1.60 | 8325 |
| 2022-11-28 | 1.69 | $1.56 | 4575 |
| 2022-11-25 | 1.72 | $1.56 | 3175 |
| 2022-11-23 | 1.74 | $1.65 | 3425 |
| 2022-11-22 | 1.75 | $1.65 | 15200 |
| 2022-11-21 | 1.75 | $1.62 | 8475 |
| 2022-11-18 | 1.75 | $1.68 | 25225 |
| 2022-11-17 | 1.74 | $1.66 | 8225 |
| 2022-11-16 | 1.74 | $1.70 | 4700 |
| 2022-11-15 | 1.75 | $1.68 | 9900 |
| 2022-11-14 | 1.75 | $1.77 | 4950 |
| 2022-11-11 | 1.76 | $1.76 | 25975 |
| 2022-11-10 | 1.76 | $1.68 | 40125 |
| 2022-11-09 | 1.77 | $1.60 | 22275 |
| 2022-11-08 | 1.80 | $1.70 | 17925 |
| 2022-11-07 | 1.82 | $1.56 | 31925 |
| 2022-11-04 | 1.84 | $1.70 | 9375 |
| 2022-11-03 | 1.87 | $1.64 | 8525 |
| 2022-11-02 | 1.89 | $1.77 | 12900 |
| 2022-11-01 | 1.91 | $1.86 | 38225 |
| 2022-10-31 | 1.92 | $1.92 | 21075 |
| 2022-10-28 | 1.93 | $2.20 | 64050 |
| 2022-10-27 | 1.93 | $2.05 | 30825 |
| 2022-10-26 | 1.93 | $1.87 | 19925 |
| 2022-10-25 | 1.95 | $1.67 | 46100 |
| 2022-10-24 | 1.97 | $1.52 | 15200 |
| 2022-10-21 | 2.02 | $1.58 | 5375 |
| 2022-10-20 | 2.07 | $1.65 | 8075 |
| 2022-10-19 | 2.12 | $1.76 | 21625 |
| 2022-10-18 | 2.17 | $1.76 | 10750 |
| 2022-10-17 | 2.22 | $1.86 | 13250 |
| 2022-10-14 | 2.26 | $1.84 | 9175 |
| 2022-10-13 | 2.31 | $1.88 | 28300 |
| 2022-10-12 | 2.36 | $2.12 | — |
| 2022-10-11 | 2.40 | $2.12 | — |
| 2022-10-10 | 2.44 | $2.12 | — |
| 2022-10-07 | 2.49 | $2.12 | — |
| 2022-10-06 | 2.54 | $2.12 | — |
| 2022-10-05 | 2.63 | $2.12 | — |
| 2022-10-04 | 2.73 | $2.12 | — |
| 2022-10-03 | 2.86 | $2.12 | — |
| 2022-09-30 | 3.00 | $2.12 | 10375 |
| 2022-09-29 | 3.09 | $2.14 | 11250 |
| 2022-09-28 | 3.18 | $2.22 | 11275 |
| 2022-09-27 | 3.26 | $2.20 | 24200 |
| 2022-09-26 | 3.42 | $2.44 | 16000 |
| 2022-09-23 | 3.43 | $2.48 | 15800 |
| 2022-09-22 | 3.42 | $2.69 | 11075 |
| 2022-09-21 | 3.41 | $2.76 | 12850 |
| 2022-09-20 | 3.39 | $2.74 | 30600 |
| 2022-09-19 | 3.37 | $2.80 | 20450 |
| 2022-09-16 | 3.35 | $2.84 | 33200 |
| 2022-09-15 | 3.35 | $2.86 | 32125 |
| 2022-09-14 | 3.33 | $2.88 | 41350 |
| 2022-09-13 | 3.32 | $2.92 | 48000 |
| 2022-09-12 | 3.31 | $3.04 | 65675 |
| 2022-09-09 | 3.29 | $3.24 | 211025 |
| 2022-09-08 | 3.25 | $3.84 | 118850 |
| 2022-09-07 | 3.17 | $4.14 | 282700 |
| 2022-09-06 | 3.06 | $4.68 | 715525 |
| 2022-09-02 | 2.93 | $5.04 | 14.2M |
| 2022-09-01 | 2.79 | $3.88 | — |
| 2022-08-31 | 2.71 | $3.88 | — |
| 2022-08-30 | 2.63 | $3.88 | 867975 |
| 2022-08-29 | 2.54 | $5.28 | 16.4M |
| 2022-08-26 | 2.38 | $2.72 | 105750 |
| 2022-08-25 | 2.34 | $2.33 | 9150 |
| 2022-08-24 | 2.34 | $2.36 | 2000 |
| 2022-08-23 | 2.33 | $2.36 | 2625 |
| 2022-08-22 | 2.33 | $2.38 | 2550 |
| 2022-08-19 | 2.32 | $2.52 | 5825 |
| 2022-08-18 | 2.32 | $2.70 | 10300 |
| 2022-08-17 | 2.31 | $2.57 | 12125 |
| 2022-08-16 | 2.31 | $2.72 | 177900 |
| 2022-08-15 | 2.29 | $2.60 | 29175 |
| 2022-08-12 | 2.28 | $2.59 | 14050 |
| 2022-08-11 | 2.27 | $2.46 | 22450 |
| 2022-08-10 | 2.26 | $2.28 | 35450 |
| 2022-08-09 | 2.28 | $2.03 | 20025 |
| 2022-08-08 | 2.30 | $2.06 | 35050 |
| 2022-08-05 | 2.32 | $2.20 | 8375 |
| 2022-08-04 | 2.33 | $2.36 | 27250 |
| 2022-08-03 | 2.34 | $2.18 | 18075 |
| 2022-08-02 | 2.34 | $2.11 | 13525 |
| 2022-08-01 | 2.35 | $2.06 | 15150 |
| 2022-07-29 | 2.36 | $2.00 | 25625 |
| 2022-07-28 | 2.38 | $2.20 | 4650 |
| 2022-07-27 | 2.41 | $2.20 | 30050 |
| 2022-07-26 | 2.45 | $2.30 | 2900 |
| 2022-07-25 | 2.45 | $2.26 | 32025 |
| 2022-07-22 | 2.45 | $2.46 | 20825 |
| 2022-07-21 | 2.45 | $2.52 | 20800 |
| 2022-07-20 | 2.44 | $2.58 | 25850 |
| 2022-07-19 | 2.44 | $2.36 | 14625 |
| 2022-07-18 | 2.44 | $2.37 | 11650 |
| 2022-07-15 | 2.43 | $2.36 | 19325 |
| 2022-07-14 | 2.43 | $2.40 | 8725 |
| 2022-07-13 | 2.42 | $2.55 | 13225 |
| 2022-07-12 | 2.41 | $2.53 | 28925 |
| 2022-07-11 | 2.40 | $2.41 | 11050 |
| 2022-07-08 | 2.41 | $2.42 | 4500 |
| 2022-07-07 | 2.43 | $2.44 | 9125 |
| 2022-07-06 | 2.45 | $2.32 | 10975 |
| 2022-07-05 | 2.48 | $2.32 | 11650 |
| 2022-07-01 | 2.51 | $2.28 | 12300 |
| 2022-06-30 | 2.54 | $2.32 | 59300 |
| 2022-06-29 | 2.59 | $2.83 | 44625 |
| 2022-06-28 | 2.61 | $2.92 | 287975 |
| 2022-06-27 | 2.62 | $2.32 | 9225 |
| 2022-06-24 | 2.65 | $2.34 | 8000 |
| 2022-06-23 | 2.69 | $2.34 | 1125 |
| 2022-06-22 | 2.73 | $2.36 | 4125 |
| 2022-06-21 | 2.77 | $2.52 | 4925 |
| 2022-06-17 | 2.80 | $2.39 | 7650 |
| 2022-06-16 | 2.83 | $2.27 | 4875 |
| 2022-06-15 | 2.89 | $2.22 | 6500 |
| 2022-06-14 | 2.95 | $2.28 | 4425 |
| 2022-06-13 | 2.99 | $2.28 | 5375 |
| 2022-06-10 | 3.04 | $2.36 | 20475 |
| 2022-06-09 | 3.10 | $2.68 | 7875 |
| 2022-06-08 | 3.14 | $2.80 | 25775 |
| 2022-06-07 | 3.20 | $2.84 | 4200 |
| 2022-06-06 | 3.25 | $2.88 | 16125 |
| 2022-06-03 | 3.32 | $2.99 | 13025 |
| 2022-06-02 | 3.39 | $2.95 | 39875 |
| 2022-06-01 | 3.46 | $3.18 | 3025 |
| 2022-05-31 | 3.53 | $3.36 | 8200 |
| 2022-05-27 | 3.58 | $3.11 | 23275 |
| 2022-05-26 | 3.65 | $2.90 | 63850 |
| 2022-05-25 | 3.75 | $3.08 | 9450 |
| 2022-05-24 | 3.82 | $3.13 | 12800 |
| 2022-05-23 | 3.90 | $3.08 | 11550 |
| 2022-05-20 | 3.98 | $3.12 | 5025 |
| 2022-05-19 | 4.07 | $3.12 | 6500 |
| 2022-05-18 | 4.14 | $3.39 | 10550 |
| 2022-05-17 | 4.21 | $3.39 | 21125 |
| 2022-05-16 | 4.28 | $3.08 | 20100 |
| 2022-05-13 | 4.34 | $3.38 | 29450 |
| 2022-05-12 | 4.40 | $3.44 | 7950 |
| 2022-05-11 | 4.49 | $3.65 | 12625 |
| 2022-05-10 | 4.54 | $3.92 | 4875 |
| 2022-05-09 | 4.60 | $3.88 | 9350 |
| 2022-05-06 | 4.67 | $4.24 | 12650 |
| 2022-05-05 | 4.72 | $4.40 | 11375 |
| 2022-05-04 | 4.79 | $4.44 | 11425 |
| 2022-05-03 | 4.86 | $4.48 | 2100 |
| 2022-05-02 | 4.94 | $4.40 | 8700 |
| 2022-04-29 | 5.02 | $4.52 | 8700 |
| 2022-04-28 | 5.10 | $4.76 | 6775 |
| 2022-04-27 | 5.17 | $4.64 | 4075 |
| 2022-04-26 | 5.25 | $4.72 | 10175 |
| 2022-04-25 | 5.33 | $4.72 | 10950 |
| 2022-04-22 | 5.40 | $4.76 | 10000 |
| 2022-04-21 | 5.50 | $4.60 | 4325 |
| 2022-04-20 | 5.56 | $4.72 | 8325 |
| 2022-04-19 | 5.62 | $4.76 | 5950 |
| 2022-04-18 | 5.67 | $4.40 | 17700 |
| 2022-04-14 | 5.76 | $4.56 | 15600 |
| 2022-04-13 | 5.76 | $5.16 | 5925 |
| 2022-04-12 | 5.69 | $4.72 | 21475 |
| 2022-04-11 | 5.65 | $5.20 | 10725 |
| 2022-04-08 | 5.58 | $5.13 | 6450 |
| 2022-04-07 | 5.52 | $5.36 | 32400 |
| 2022-04-06 | 5.46 | $5.76 | 13625 |
| 2022-04-05 | 5.38 | $5.88 | 18075 |
| 2022-04-04 | 5.26 | $6.12 | 15350 |
| 2022-04-01 | 5.14 | $5.92 | 22200 |
| 2022-03-31 | 5.03 | $6.10 | 34950 |
| 2022-03-30 | 4.92 | $6.22 | 24925 |
| 2022-03-29 | 4.82 | $6.24 | 26175 |
| 2022-03-28 | 4.74 | $6.24 | 43475 |
| 2022-03-25 | 4.68 | $6.12 | 95250 |
| 2022-03-24 | 4.64 | $6.72 | 92200 |
| 2022-03-23 | 4.56 | $5.84 | 51625 |
| 2022-03-22 | 4.53 | $5.88 | 34875 |
| 2022-03-21 | 4.50 | $5.92 | 133750 |
| 2022-03-18 | 4.49 | $6.08 | 1.5M |
| 2022-03-17 | 4.48 | $4.60 | 43950 |
| 2022-03-16 | 4.57 | $3.82 | 11975 |
| 2022-03-15 | 4.71 | $3.76 | 15300 |
| 2022-03-14 | 4.87 | $3.88 | 34575 |
| 2022-03-11 | 5.02 | $3.94 | 14175 |
| 2022-03-10 | 5.19 | $4.08 | 65450 |
| 2022-03-09 | 5.36 | $4.28 | 203950 |
| 2022-03-08 | 5.49 | $3.52 | 21500 |
| 2022-03-07 | 5.67 | $3.54 | 24750 |
| 2022-03-04 | 5.89 | $3.76 | 28800 |
| 2022-03-03 | 6.09 | $3.97 | 37450 |
| 2022-03-02 | 6.31 | $4.24 | 65550 |
| 2022-03-01 | 6.54 | $4.60 | 69725 |
| 2022-02-28 | 6.79 | $5.00 | 16350 |
| 2022-02-25 | 6.97 | $5.32 | 10600 |
| 2022-02-24 | 7.07 | $5.16 | 18625 |
| 2022-02-23 | 7.36 | $5.34 | 7900 |
| 2022-02-22 | 7.68 | $5.12 | 24575 |
| 2022-02-18 | 7.99 | $5.76 | 50900 |
| 2022-02-17 | 8.37 | $5.92 | 40050 |
| 2022-02-16 | 8.83 | $6.48 | 20750 |
| 2022-02-15 | 9.28 | $6.60 | 25600 |
| 2022-02-14 | 9.73 | $6.96 | 19075 |
| 2022-02-11 | 10.10 | $6.72 | 20500 |
| 2022-02-10 | 10.45 | $7.40 | 11575 |
| 2022-02-09 | 10.81 | $7.60 | 27600 |
| 2022-02-08 | 11.17 | $6.80 | 56050 |
| 2022-02-07 | 11.50 | $7.20 | 65925 |
| 2022-02-04 | 11.85 | $7.76 | 23000 |
| 2022-02-03 | 12.27 | $7.76 | 26125 |
| 2022-02-02 | 12.85 | $8.36 | 90775 |
| 2022-02-01 | 13.45 | $9.00 | 100000 |
| 2022-01-31 | 14.04 | $9.52 | 86425 |
| 2022-01-28 | 14.54 | $8.68 | 192150 |
| 2022-01-27 | 15.05 | $7.28 | 311550 |
| 2022-01-26 | 15.65 | $11.00 | 54650 |
| 2022-01-25 | 16.06 | $11.68 | 13250 |
| 2022-01-24 | 16.45 | $11.40 | 79475 |
| 2022-01-21 | 16.86 | $13.24 | 53900 |
| 2022-01-20 | 17.18 | $15.08 | 49575 |
| 2022-01-19 | 17.43 | $15.56 | 61725 |
| 2022-01-18 | 17.65 | $15.56 | 509750 |
| 2022-01-14 | 17.83 | $14.36 | 23250 |
| 2022-01-13 | 18.10 | $13.84 | 36825 |
| 2022-01-12 | 18.40 | $14.52 | 53725 |
| 2022-01-11 | 18.70 | $14.76 | 57250 |
| 2022-01-10 | 19.00 | $13.40 | 129800 |
| 2022-01-07 | 19.40 | $14.32 | 99350 |
| 2022-01-06 | 19.85 | $16.12 | 150575 |
| 2022-01-05 | 20.21 | $19.32 | 56950 |
| 2022-01-04 | 20.41 | $20.36 | 104125 |
| 2022-01-03 | 20.59 | $20.72 | 180800 |
| 2021-12-31 | 20.48 | $19.52 | 178850 |
| 2021-12-30 | 20.42 | $19.00 | 116550 |
| 2021-12-29 | 20.37 | $19.24 | 54725 |
| 2021-12-28 | 20.03 | $19.16 | 101300 |
| 2021-12-27 | 19.75 | $19.52 | 71125 |
| 2021-12-23 | 19.50 | $19.60 | 123275 |
| 2021-12-22 | 19.20 | $19.68 | 72525 |
| 2021-12-21 | 18.95 | $20.12 | 192275 |
| 2021-12-20 | 18.61 | $19.88 | 309025 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
1.54
2024-02-27
Close Price
$1.50
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
1.30
Average
3.76
Maximum
19.59
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-02-27 | 1.54 | $1.50 | — |
| 2024-02-26 | 1.54 | $1.50 | — |
| 2024-02-23 | 1.54 | $1.50 | — |
| 2024-02-22 | 1.55 | $1.50 | — |
| 2024-02-21 | 1.55 | $1.50 | — |
| 2024-02-20 | 1.56 | $1.50 | — |
| 2024-02-16 | 1.57 | $1.50 | — |
| 2024-02-15 | 1.57 | $1.50 | — |
| 2024-02-14 | 1.58 | $1.50 | — |
| 2024-02-13 | 1.59 | $1.50 | — |
| 2024-02-12 | 1.60 | $1.50 | — |
| 2024-02-09 | 1.61 | $1.50 | — |
| 2024-02-08 | 1.62 | $1.50 | — |
| 2024-02-07 | 1.63 | $1.50 | — |
| 2024-02-06 | 1.65 | $1.50 | — |
| 2024-02-05 | 1.66 | $1.50 | — |
| 2024-02-02 | 1.68 | $1.50 | — |
| 2024-02-01 | 1.70 | $1.50 | — |
| 2024-01-31 | 1.72 | $1.50 | 12201 |
| 2024-01-30 | 1.74 | $1.54 | 9249 |
| 2024-01-29 | 1.77 | $1.55 | 22101 |
| 2024-01-26 | 1.79 | $1.59 | 5964 |
| 2024-01-25 | 1.81 | $1.57 | 3789 |
| 2024-01-24 | 1.83 | $1.61 | 40006 |
| 2024-01-23 | 1.86 | $1.47 | 24761 |
| 2024-01-22 | 1.90 | $1.60 | 17233 |
| 2024-01-19 | 1.93 | $1.61 | 27101 |
| 2024-01-18 | 1.96 | $1.79 | 9733 |
| 2024-01-17 | 1.98 | $1.78 | 15148 |
| 2024-01-16 | 2.00 | $1.89 | 3981 |
| 2024-01-12 | 2.02 | $1.95 | 12149 |
| 2024-01-11 | 2.02 | $2.00 | 5789 |
| 2024-01-10 | 2.03 | $2.02 | 13213 |
| 2024-01-09 | 2.03 | $2.02 | 10280 |
| 2024-01-08 | 2.03 | $2.05 | 20871 |
| 2024-01-05 | 2.03 | $2.05 | 15698 |
| 2024-01-04 | 2.02 | $2.11 | 16717 |
| 2024-01-03 | 2.01 | $2.04 | 22914 |
| 2024-01-02 | 2.01 | $2.12 | 22081 |
| 2023-12-29 | 2.00 | $2.19 | 48749 |
| 2023-12-28 | 1.98 | $2.22 | 154252 |
| 2023-12-27 | 1.96 | $2.08 | 103142 |
| 2023-12-26 | 1.94 | $2.05 | 55381 |
| 2023-12-22 | 1.93 | $2.11 | 132270 |
| 2023-12-21 | 1.91 | $1.77 | 40953 |
| 2023-12-20 | 1.93 | $1.81 | 20361 |
| 2023-12-19 | 1.94 | $1.84 | 25206 |
| 2023-12-18 | 1.95 | $1.90 | 15555 |
| 2023-12-15 | 1.96 | $1.93 | 6983 |
| 2023-12-14 | 1.96 | $1.92 | 11884 |
| 2023-12-13 | 1.96 | $1.87 | 17292 |
| 2023-12-12 | 1.97 | $1.90 | 4358 |
| 2023-12-11 | 1.98 | $1.94 | 16255 |
| 2023-12-08 | 1.98 | $1.92 | 17946 |
| 2023-12-07 | 1.99 | $1.96 | 42516 |
| 2023-12-06 | 1.99 | $1.97 | 13863 |
| 2023-12-05 | 2.00 | $2.05 | 13162 |
| 2023-12-04 | 1.99 | $2.06 | 17798 |
| 2023-12-01 | 1.98 | $2.06 | 11925 |
| 2023-11-30 | 1.98 | $2.08 | 35322 |
| 2023-11-29 | 1.97 | $2.17 | 92352 |
| 2023-11-28 | 1.94 | $2.02 | 51650 |
| 2023-11-27 | 1.94 | $2.01 | 28340 |
| 2023-11-24 | 1.93 | $1.99 | 26113 |
| 2023-11-22 | 1.92 | $2.00 | 51014 |
| 2023-11-21 | 1.91 | $1.85 | 19916 |
| 2023-11-20 | 1.92 | $1.76 | 25946 |
| 2023-11-17 | 1.94 | $1.75 | 8103 |
| 2023-11-16 | 1.96 | $1.78 | 28088 |
| 2023-11-15 | 1.97 | $1.86 | 19744 |
| 2023-11-14 | 1.99 | $1.87 | 18969 |
| 2023-11-13 | 2.00 | $1.85 | 17631 |
| 2023-11-10 | 2.01 | $1.86 | 31442 |
| 2023-11-09 | 2.03 | $1.93 | 22640 |
| 2023-11-08 | 2.04 | $1.88 | 20163 |
| 2023-11-07 | 2.06 | $1.86 | 17095 |
| 2023-11-06 | 2.08 | $1.78 | 27260 |
| 2023-11-03 | 2.11 | $1.81 | 17729 |
| 2023-11-02 | 2.14 | $1.76 | 63544 |
| 2023-11-01 | 2.18 | $1.76 | 16480 |
| 2023-10-31 | 2.23 | $1.75 | 44674 |
| 2023-10-30 | 2.28 | $1.91 | 60272 |
| 2023-10-27 | 2.32 | $1.96 | 21308 |
| 2023-10-26 | 2.35 | $1.98 | 11509 |
| 2023-10-25 | 2.39 | $2.06 | 20368 |
| 2023-10-24 | 2.43 | $2.09 | 35199 |
| 2023-10-23 | 2.46 | $2.06 | 15441 |
| 2023-10-20 | 2.51 | $2.10 | 15700 |
| 2023-10-19 | 2.55 | $2.03 | 41000 |
| 2023-10-18 | 2.60 | $2.17 | 41300 |
| 2023-10-17 | 2.65 | $2.32 | 18300 |
| 2023-10-16 | 2.68 | $2.30 | 34700 |
| 2023-10-13 | 2.72 | $2.47 | 17300 |
| 2023-10-12 | 2.75 | $2.46 | 18700 |
| 2023-10-11 | 2.78 | $2.49 | 22500 |
| 2023-10-10 | 2.81 | $2.45 | 11600 |
| 2023-10-09 | 2.85 | $2.48 | 22400 |
| 2023-10-06 | 2.89 | $2.54 | 17200 |
| 2023-10-05 | 2.92 | $2.47 | 15700 |
| 2023-10-04 | 2.97 | $2.53 | 57300 |
| 2023-10-03 | 3.02 | $2.61 | 23200 |
| 2023-10-02 | 3.06 | $2.54 | 79100 |
| 2023-09-29 | 3.12 | $2.50 | 110000 |
| 2023-09-28 | 3.18 | $2.65 | 100100 |
| 2023-09-27 | 3.24 | $2.88 | 1.0M |
| 2023-09-26 | 3.28 | $2.87 | 42200 |
| 2023-09-25 | 3.32 | $2.90 | 26100 |
| 2023-09-22 | 3.36 | $2.98 | 27600 |
| 2023-09-21 | 3.40 | $3.01 | 34000 |
| 2023-09-20 | 3.44 | $3.09 | 78300 |
| 2023-09-19 | 3.48 | $3.10 | 76200 |
| 2023-09-18 | 3.52 | $3.05 | 88400 |
| 2023-09-15 | 3.57 | $3.09 | 152600 |
| 2023-09-14 | 3.62 | $3.20 | 74000 |
| 2023-09-13 | 3.67 | $3.33 | 49400 |
| 2023-09-12 | 3.70 | $3.37 | 34200 |
| 2023-09-11 | 3.74 | $3.35 | 98400 |
| 2023-09-08 | 3.78 | $3.42 | 187900 |
| 2023-09-07 | 3.82 | $3.56 | 67700 |
| 2023-09-06 | 3.84 | $3.64 | 144200 |
| 2023-09-05 | 3.86 | $3.65 | 70800 |
| 2023-09-01 | 3.89 | $3.70 | 85800 |
| 2023-08-31 | 3.91 | $3.76 | 116200 |
| 2023-08-30 | 3.92 | $3.73 | 94700 |
| 2023-08-29 | 3.94 | $3.70 | 114300 |
| 2023-08-28 | 3.97 | $3.75 | 115900 |
| 2023-08-25 | 3.99 | $3.79 | 167400 |
| 2023-08-24 | 4.01 | $3.75 | 146900 |
| 2023-08-23 | 4.04 | $3.77 | 357500 |
| 2023-08-22 | 4.07 | $3.93 | 422300 |
| 2023-08-21 | 4.08 | $4.15 | 395300 |
| 2023-08-18 | 4.08 | $4.20 | 763700 |
| 2023-08-17 | 4.06 | $4.57 | 39.6M |
| 2023-08-16 | 4.01 | $3.84 | 539800 |
| 2023-08-15 | 4.03 | $4.13 | 154500 |
| 2023-08-14 | 4.02 | $4.26 | 954100 |
| 2023-08-11 | 3.99 | $4.23 | 271100 |
| 2023-08-10 | 3.97 | $4.05 | 203600 |
| 2023-08-09 | 3.96 | $4.34 | 256500 |
| 2023-08-08 | 3.92 | $4.14 | 739100 |
| 2023-08-07 | 3.89 | $3.75 | 804100 |
| 2023-08-04 | 3.91 | $4.27 | 7.3M |
| 2023-08-03 | 3.87 | $4.14 | 41000 |
| 2023-08-02 | 3.84 | $4.14 | 32.3M |
| 2023-08-01 | 3.81 | $3.09 | 140700 |
| 2023-07-31 | 3.89 | $3.26 | 154700 |
| 2023-07-28 | 3.95 | $3.31 | 287900 |
| 2023-07-27 | 4.02 | $3.56 | 137600 |
| 2023-07-26 | 4.07 | $3.71 | 95400 |
| 2023-07-25 | 4.11 | $3.79 | 152900 |
| 2023-07-24 | 4.14 | $3.98 | 206300 |
| 2023-07-21 | 4.16 | $3.90 | 478500 |
| 2023-07-20 | 4.19 | $4.16 | 8.5M |
| 2023-07-19 | 4.19 | $3.39 | 225700 |
| 2023-07-18 | 4.27 | $3.70 | 174200 |
| 2023-07-17 | 4.33 | $3.92 | 189600 |
| 2023-07-14 | 4.38 | $4.29 | 202100 |
| 2023-07-13 | 4.39 | $4.20 | 149700 |
| 2023-07-12 | 4.41 | $4.24 | 379700 |
| 2023-07-11 | 4.43 | $4.49 | 308100 |
| 2023-07-10 | 4.42 | $4.53 | 260100 |
| 2023-07-07 | 4.41 | $4.70 | 540200 |
| 2023-07-06 | 4.38 | $4.94 | 528600 |
| 2023-07-05 | 4.32 | $5.24 | 994900 |
| 2023-07-03 | 4.22 | $5.70 | 13.8M |
| 2023-06-30 | 4.06 | $3.83 | 999500 |
| 2023-06-29 | 4.09 | $4.96 | 147075 |
| 2023-06-28 | 4.00 | $4.96 | 789325 |
| 2023-06-27 | 3.89 | $5.12 | 2.2M |
| 2023-06-26 | 3.77 | $4.52 | 382025 |
| 2023-06-23 | 3.69 | $5.32 | 1.2M |
| 2023-06-22 | 3.51 | $5.00 | 1.8M |
| 2023-06-21 | 3.36 | $5.96 | 23.4M |
| 2023-06-20 | 3.08 | $2.96 | 438675 |
| 2023-06-16 | 3.10 | $2.96 | 472250 |
| 2023-06-15 | 3.11 | $3.32 | 2.6M |
| 2023-06-14 | 3.09 | $3.52 | 2.1M |
| 2023-06-13 | 3.04 | $6.00 | 2.5M |
| 2023-06-12 | 2.73 | $9.60 | 19.4M |
| 2023-06-09 | 2.01 | $8.72 | 32.7M |
| 2023-06-08 | 1.30 | $1.24 | 365200 |
| 2023-06-07 | 1.31 | $1.24 | 3250 |
| 2023-06-06 | 1.32 | $1.28 | 750 |
| 2023-06-05 | 1.32 | $1.24 | 550 |
| 2023-06-02 | 1.33 | $1.33 | 8450 |
| 2023-06-01 | 1.33 | $1.26 | 5225 |
| 2023-05-31 | 1.34 | $1.30 | 1800 |
| 2023-05-30 | 1.34 | $1.24 | 1725 |
| 2023-05-26 | 1.35 | $1.32 | 975 |
| 2023-05-25 | 1.35 | $1.26 | 1700 |
| 2023-05-24 | 1.36 | $1.30 | 25 |
| 2023-05-23 | 1.37 | $1.36 | 4000 |
| 2023-05-22 | 1.37 | $1.36 | 1425 |
| 2023-05-19 | 1.37 | $1.26 | 7900 |
| 2023-05-18 | 1.39 | $1.32 | 650 |
| 2023-05-17 | 1.39 | $1.39 | 1650 |
| 2023-05-16 | 1.39 | $1.35 | 2475 |
| 2023-05-15 | 1.40 | $1.38 | 9800 |
| 2023-05-12 | 1.40 | $1.28 | 7050 |
| 2023-05-11 | 1.41 | $1.28 | 1375 |
| 2023-05-10 | 1.43 | $1.28 | 2925 |
| 2023-05-09 | 1.44 | $1.36 | 9050 |
| 2023-05-08 | 1.45 | $1.40 | 13175 |
| 2023-05-05 | 1.46 | $1.34 | 3050 |
| 2023-05-04 | 1.47 | $1.34 | 1425 |
| 2023-05-03 | 1.48 | $1.32 | 2525 |
| 2023-05-02 | 1.50 | $1.20 | 25250 |
| 2023-05-01 | 1.53 | $1.35 | 450 |
| 2023-04-28 | 1.55 | $1.47 | 4825 |
| 2023-04-27 | 1.56 | $1.52 | 400 |
| 2023-04-26 | 1.56 | $1.40 | 6775 |
| 2023-04-25 | 1.58 | $1.59 | 1250 |
| 2023-04-24 | 1.57 | $1.52 | 2400 |
| 2023-04-21 | 1.58 | $1.64 | 1275 |
| 2023-04-20 | 1.57 | $1.60 | 850 |
| 2023-04-19 | 1.57 | $1.64 | 5500 |
| 2023-04-18 | 1.56 | $1.68 | 9800 |
| 2023-04-17 | 1.55 | $1.64 | 6825 |
| 2023-04-14 | 1.54 | $1.61 | 73125 |
| 2023-04-13 | 1.54 | $1.60 | 2050 |
| 2023-04-12 | 1.53 | $1.54 | 450 |
| 2023-04-11 | 1.53 | $1.56 | 350 |
| 2023-04-10 | 1.52 | $1.44 | 5775 |
| 2023-04-06 | 1.53 | $1.45 | 1025 |
| 2023-04-05 | 1.54 | $1.44 | 4375 |
| 2023-04-04 | 1.55 | $1.50 | 425 |
| 2023-04-03 | 1.56 | $1.44 | 2825 |
| 2023-03-31 | 1.57 | $1.47 | 8425 |
| 2023-03-30 | 1.58 | $1.60 | 4600 |
| 2023-03-29 | 1.58 | $1.60 | 1875 |
| 2023-03-28 | 1.58 | $1.47 | 1000 |
| 2023-03-27 | 1.59 | $1.44 | 825 |
| 2023-03-24 | 1.61 | $1.44 | 1025 |
| 2023-03-23 | 1.62 | $1.45 | 1050 |
| 2023-03-22 | 1.64 | $1.51 | 1075 |
| 2023-03-21 | 1.65 | $1.48 | 1350 |
| 2023-03-20 | 1.67 | $1.50 | 1100 |
| 2023-03-17 | 1.69 | $1.48 | 2075 |
| 2023-03-16 | 1.71 | $1.48 | 550 |
| 2023-03-15 | 1.74 | $1.56 | 2400 |
| 2023-03-14 | 1.76 | $1.48 | 8300 |
| 2023-03-13 | 1.79 | $1.60 | 19600 |
| 2023-03-10 | 1.80 | $1.62 | 9100 |
| 2023-03-09 | 1.82 | $1.68 | 4025 |
| 2023-03-08 | 1.84 | $1.80 | 4700 |
| 2023-03-07 | 1.84 | $1.80 | 1925 |
| 2023-03-06 | 1.85 | $1.73 | 6050 |
| 2023-03-03 | 1.86 | $1.82 | 2325 |
| 2023-03-02 | 1.86 | $1.80 | 1850 |
| 2023-03-01 | 1.87 | $1.75 | 6425 |
| 2023-02-28 | 1.88 | $1.66 | 6150 |
| 2023-02-27 | 1.91 | $1.66 | 6175 |
| 2023-02-24 | 1.93 | $1.74 | 300 |
| 2023-02-23 | 1.95 | $1.78 | 13000 |
| 2023-02-22 | 1.97 | $1.84 | 9200 |
| 2023-02-21 | 1.99 | $1.84 | 11850 |
| 2023-02-17 | 2.00 | $1.92 | 12000 |
| 2023-02-16 | 2.01 | $1.96 | 2500 |
| 2023-02-15 | 2.02 | $2.02 | 1500 |
| 2023-02-14 | 2.02 | $1.93 | 7700 |
| 2023-02-13 | 2.03 | $1.96 | 8050 |
| 2023-02-10 | 2.03 | $1.89 | 9850 |
| 2023-02-09 | 2.05 | $1.94 | 18600 |
| 2023-02-08 | 2.06 | $2.12 | 8350 |
| 2023-02-07 | 2.05 | $2.26 | 25725 |
| 2023-02-06 | 2.03 | $2.34 | 164025 |
| 2023-02-03 | 2.00 | $2.03 | 8100 |
| 2023-02-02 | 1.99 | $2.10 | 4550 |
| 2023-02-01 | 1.98 | $2.07 | 10850 |
| 2023-01-31 | 1.97 | $1.92 | 8350 |
| 2023-01-30 | 1.98 | $2.00 | 9075 |
| 2023-01-27 | 1.98 | $2.16 | 10800 |
| 2023-01-26 | 1.96 | $2.18 | 4150 |
| 2023-01-25 | 1.93 | $2.20 | 2575 |
| 2023-01-24 | 1.91 | $2.12 | 18550 |
| 2023-01-23 | 1.88 | $2.06 | 8725 |
| 2023-01-20 | 1.87 | $2.09 | 8425 |
| 2023-01-19 | 1.84 | $1.92 | 9975 |
| 2023-01-18 | 1.83 | $1.92 | 4100 |
| 2023-01-17 | 1.82 | $1.92 | 12850 |
| 2023-01-13 | 1.81 | $1.92 | 2725 |
| 2023-01-12 | 1.80 | $1.92 | 6175 |
| 2023-01-11 | 1.79 | $1.90 | 10150 |
| 2023-01-10 | 1.78 | $1.92 | 3175 |
| 2023-01-09 | 1.76 | $1.92 | 13075 |
| 2023-01-06 | 1.75 | $1.84 | 5125 |
| 2023-01-05 | 1.74 | $1.86 | 2725 |
| 2023-01-04 | 1.73 | $1.91 | 12275 |
| 2023-01-03 | 1.71 | $1.73 | 12575 |
| 2022-12-30 | 1.70 | $1.64 | 1400 |
| 2022-12-29 | 1.71 | $1.60 | 12925 |
| 2022-12-28 | 1.72 | $1.56 | 12625 |
| 2022-12-27 | 1.74 | $1.56 | 14625 |
| 2022-12-23 | 1.76 | $1.54 | 8550 |
| 2022-12-22 | 1.78 | $1.62 | 17900 |
| 2022-12-21 | 1.80 | $1.66 | 13175 |
| 2022-12-20 | 1.81 | $1.56 | 30300 |
| 2022-12-19 | 1.84 | $1.66 | 16300 |
| 2022-12-16 | 1.86 | $1.72 | 17450 |
| 2022-12-15 | 1.87 | $1.84 | 48200 |
| 2022-12-14 | 1.87 | $2.12 | 52000 |
| 2022-12-13 | 1.85 | $2.40 | 228600 |
| 2022-12-12 | 1.79 | $2.56 | 777875 |
| 2022-12-09 | 1.71 | $2.12 | 1.4M |
| 2022-12-08 | 1.67 | $1.56 | 13600 |
| 2022-12-07 | 1.68 | $1.59 | 21375 |
| 2022-12-06 | 1.69 | $1.52 | 38875 |
| 2022-12-05 | 1.70 | $1.60 | 50150 |
| 2022-12-02 | 1.71 | $1.76 | 49850 |
| 2022-12-01 | 1.71 | $1.93 | 418300 |
| 2022-11-30 | 1.69 | $1.64 | 4875 |
| 2022-11-29 | 1.69 | $1.60 | 8325 |
| 2022-11-28 | 1.70 | $1.56 | 4575 |
| 2022-11-25 | 1.72 | $1.56 | 3175 |
| 2022-11-23 | 1.73 | $1.65 | 3425 |
| 2022-11-22 | 1.74 | $1.65 | 15200 |
| 2022-11-21 | 1.75 | $1.62 | 8475 |
| 2022-11-18 | 1.77 | $1.68 | 25225 |
| 2022-11-17 | 1.77 | $1.66 | 8225 |
| 2022-11-16 | 1.79 | $1.70 | 4700 |
| 2022-11-15 | 1.79 | $1.68 | 9900 |
| 2022-11-14 | 1.81 | $1.77 | 4950 |
| 2022-11-11 | 1.81 | $1.76 | 25975 |
| 2022-11-10 | 1.82 | $1.68 | 40125 |
| 2022-11-09 | 1.83 | $1.60 | 22275 |
| 2022-11-08 | 1.85 | $1.70 | 17925 |
| 2022-11-07 | 1.87 | $1.56 | 31925 |
| 2022-11-04 | 1.90 | $1.70 | 9375 |
| 2022-11-03 | 1.93 | $1.64 | 8525 |
| 2022-11-02 | 1.96 | $1.77 | 12900 |
| 2022-11-01 | 1.98 | $1.86 | 38225 |
| 2022-10-31 | 1.99 | $1.92 | 21075 |
| 2022-10-28 | 1.99 | $2.20 | 64050 |
| 2022-10-27 | 1.97 | $2.05 | 30825 |
| 2022-10-26 | 1.96 | $1.87 | 19925 |
| 2022-10-25 | 1.97 | $1.67 | 46100 |
| 2022-10-24 | 2.01 | $1.52 | 15200 |
| 2022-10-21 | 2.06 | $1.58 | 5375 |
| 2022-10-20 | 2.11 | $1.65 | 8075 |
| 2022-10-19 | 2.16 | $1.76 | 21625 |
| 2022-10-18 | 2.20 | $1.76 | 10750 |
| 2022-10-17 | 2.24 | $1.86 | 13250 |
| 2022-10-14 | 2.28 | $1.84 | 9175 |
| 2022-10-13 | 2.33 | $1.88 | 28300 |
| 2022-10-12 | 2.38 | $2.12 | — |
| 2022-10-11 | 2.41 | $2.12 | — |
| 2022-10-10 | 2.44 | $2.12 | — |
| 2022-10-07 | 2.47 | $2.12 | — |
| 2022-10-06 | 2.51 | $2.12 | — |
| 2022-10-05 | 2.55 | $2.12 | — |
| 2022-10-04 | 2.59 | $2.12 | — |
| 2022-10-03 | 2.64 | $2.12 | — |
| 2022-09-30 | 2.70 | $2.12 | 10375 |
| 2022-09-29 | 2.76 | $2.14 | 11250 |
| 2022-09-28 | 2.82 | $2.22 | 11275 |
| 2022-09-27 | 2.88 | $2.20 | 24200 |
| 2022-09-26 | 2.96 | $2.44 | 16000 |
| 2022-09-23 | 3.01 | $2.48 | 15800 |
| 2022-09-22 | 3.07 | $2.69 | 11075 |
| 2022-09-21 | 3.11 | $2.76 | 12850 |
| 2022-09-20 | 3.14 | $2.74 | 30600 |
| 2022-09-19 | 3.19 | $2.80 | 20450 |
| 2022-09-16 | 3.23 | $2.84 | 33200 |
| 2022-09-15 | 3.27 | $2.86 | 32125 |
| 2022-09-14 | 3.31 | $2.88 | 41350 |
| 2022-09-13 | 3.35 | $2.92 | 48000 |
| 2022-09-12 | 3.40 | $3.04 | 65675 |
| 2022-09-09 | 3.44 | $3.24 | 211025 |
| 2022-09-08 | 3.46 | $3.84 | 118850 |
| 2022-09-07 | 3.42 | $4.14 | 282700 |
| 2022-09-06 | 3.34 | $4.68 | 715525 |
| 2022-09-02 | 3.20 | $5.04 | 14.2M |
| 2022-09-01 | 3.01 | $3.88 | — |
| 2022-08-31 | 2.92 | $3.88 | — |
| 2022-08-30 | 2.82 | $3.88 | 867975 |
| 2022-08-29 | 2.70 | $5.28 | 16.4M |
| 2022-08-26 | 2.43 | $2.72 | 105750 |
| 2022-08-25 | 2.40 | $2.33 | 9150 |
| 2022-08-24 | 2.41 | $2.36 | 2000 |
| 2022-08-23 | 2.42 | $2.36 | 2625 |
| 2022-08-22 | 2.42 | $2.38 | 2550 |
| 2022-08-19 | 2.43 | $2.52 | 5825 |
| 2022-08-18 | 2.42 | $2.70 | 10300 |
| 2022-08-17 | 2.39 | $2.57 | 12125 |
| 2022-08-16 | 2.37 | $2.72 | 177900 |
| 2022-08-15 | 2.33 | $2.60 | 29175 |
| 2022-08-12 | 2.30 | $2.59 | 14050 |
| 2022-08-11 | 2.27 | $2.46 | 22450 |
| 2022-08-10 | 2.25 | $2.28 | 35450 |
| 2022-08-09 | 2.25 | $2.03 | 20025 |
| 2022-08-08 | 2.27 | $2.06 | 35050 |
| 2022-08-05 | 2.30 | $2.20 | 8375 |
| 2022-08-04 | 2.31 | $2.36 | 27250 |
| 2022-08-03 | 2.30 | $2.18 | 18075 |
| 2022-08-02 | 2.31 | $2.11 | 13525 |
| 2022-08-01 | 2.34 | $2.06 | 15150 |
| 2022-07-29 | 2.36 | $2.00 | 25625 |
| 2022-07-28 | 2.40 | $2.20 | 4650 |
| 2022-07-27 | 2.42 | $2.20 | 30050 |
| 2022-07-26 | 2.45 | $2.30 | 2900 |
| 2022-07-25 | 2.46 | $2.26 | 32025 |
| 2022-07-22 | 2.48 | $2.46 | 20825 |
| 2022-07-21 | 2.49 | $2.52 | 20800 |
| 2022-07-20 | 2.48 | $2.58 | 25850 |
| 2022-07-19 | 2.47 | $2.36 | 14625 |
| 2022-07-18 | 2.48 | $2.37 | 11650 |
| 2022-07-15 | 2.50 | $2.36 | 19325 |
| 2022-07-14 | 2.51 | $2.40 | 8725 |
| 2022-07-13 | 2.52 | $2.55 | 13225 |
| 2022-07-12 | 2.52 | $2.53 | 28925 |
| 2022-07-11 | 2.52 | $2.41 | 11050 |
| 2022-07-08 | 2.53 | $2.42 | 4500 |
| 2022-07-07 | 2.54 | $2.44 | 9125 |
| 2022-07-06 | 2.55 | $2.32 | 10975 |
| 2022-07-05 | 2.58 | $2.32 | 11650 |
| 2022-07-01 | 2.60 | $2.28 | 12300 |
| 2022-06-30 | 2.64 | $2.32 | 59300 |
| 2022-06-29 | 2.67 | $2.83 | 44625 |
| 2022-06-28 | 2.65 | $2.92 | 287975 |
| 2022-06-27 | 2.63 | $2.32 | 9225 |
| 2022-06-24 | 2.66 | $2.34 | 8000 |
| 2022-06-23 | 2.69 | $2.34 | 1125 |
| 2022-06-22 | 2.73 | $2.36 | 4125 |
| 2022-06-21 | 2.77 | $2.52 | 4925 |
| 2022-06-17 | 2.79 | $2.39 | 7650 |
| 2022-06-16 | 2.84 | $2.27 | 4875 |
| 2022-06-15 | 2.90 | $2.22 | 6500 |
| 2022-06-14 | 2.97 | $2.28 | 4425 |
| 2022-06-13 | 3.04 | $2.28 | 5375 |
| 2022-06-10 | 3.12 | $2.36 | 20475 |
| 2022-06-09 | 3.20 | $2.68 | 7875 |
| 2022-06-08 | 3.25 | $2.80 | 25775 |
| 2022-06-07 | 3.30 | $2.84 | 4200 |
| 2022-06-06 | 3.35 | $2.88 | 16125 |
| 2022-06-03 | 3.40 | $2.99 | 13025 |
| 2022-06-02 | 3.44 | $2.95 | 39875 |
| 2022-06-01 | 3.50 | $3.18 | 3025 |
| 2022-05-31 | 3.53 | $3.36 | 8200 |
| 2022-05-27 | 3.55 | $3.11 | 23275 |
| 2022-05-26 | 3.59 | $2.90 | 63850 |
| 2022-05-25 | 3.67 | $3.08 | 9450 |
| 2022-05-24 | 3.73 | $3.13 | 12800 |
| 2022-05-23 | 3.79 | $3.08 | 11550 |
| 2022-05-20 | 3.87 | $3.12 | 5025 |
| 2022-05-19 | 3.94 | $3.12 | 6500 |
| 2022-05-18 | 4.03 | $3.39 | 10550 |
| 2022-05-17 | 4.10 | $3.39 | 21125 |
| 2022-05-16 | 4.17 | $3.08 | 20100 |
| 2022-05-13 | 4.29 | $3.38 | 29450 |
| 2022-05-12 | 4.38 | $3.44 | 7950 |
| 2022-05-11 | 4.48 | $3.65 | 12625 |
| 2022-05-10 | 4.57 | $3.92 | 4875 |
| 2022-05-09 | 4.64 | $3.88 | 9350 |
| 2022-05-06 | 4.72 | $4.24 | 12650 |
| 2022-05-05 | 4.77 | $4.40 | 11375 |
| 2022-05-04 | 4.81 | $4.44 | 11425 |
| 2022-05-03 | 4.85 | $4.48 | 2100 |
| 2022-05-02 | 4.89 | $4.40 | 8700 |
| 2022-04-29 | 4.94 | $4.52 | 8700 |
| 2022-04-28 | 4.98 | $4.76 | 6775 |
| 2022-04-27 | 5.00 | $4.64 | 4075 |
| 2022-04-26 | 5.04 | $4.72 | 10175 |
| 2022-04-25 | 5.08 | $4.72 | 10950 |
| 2022-04-22 | 5.11 | $4.76 | 10000 |
| 2022-04-21 | 5.15 | $4.60 | 4325 |
| 2022-04-20 | 5.21 | $4.72 | 8325 |
| 2022-04-19 | 5.26 | $4.76 | 5950 |
| 2022-04-18 | 5.31 | $4.40 | 17700 |
| 2022-04-14 | 5.41 | $4.56 | 15600 |
| 2022-04-13 | 5.50 | $5.16 | 5925 |
| 2022-04-12 | 5.53 | $4.72 | 21475 |
| 2022-04-11 | 5.62 | $5.20 | 10725 |
| 2022-04-08 | 5.66 | $5.13 | 6450 |
| 2022-04-07 | 5.72 | $5.36 | 32400 |
| 2022-04-06 | 5.76 | $5.76 | 13625 |
| 2022-04-05 | 5.76 | $5.88 | 18075 |
| 2022-04-04 | 5.74 | $6.12 | 15350 |
| 2022-04-01 | 5.70 | $5.92 | 22200 |
| 2022-03-31 | 5.68 | $6.10 | 34950 |
| 2022-03-30 | 5.64 | $6.22 | 24925 |
| 2022-03-29 | 5.58 | $6.24 | 26175 |
| 2022-03-28 | 5.51 | $6.24 | 43475 |
| 2022-03-25 | 5.43 | $6.12 | 95250 |
| 2022-03-24 | 5.36 | $6.72 | 92200 |
| 2022-03-23 | 5.21 | $5.84 | 51625 |
| 2022-03-22 | 5.15 | $5.88 | 34875 |
| 2022-03-21 | 5.07 | $5.92 | 133750 |
| 2022-03-18 | 4.98 | $6.08 | 1.5M |
| 2022-03-17 | 4.86 | $4.60 | 43950 |
| 2022-03-16 | 4.89 | $3.82 | 11975 |
| 2022-03-15 | 5.00 | $3.76 | 15300 |
| 2022-03-14 | 5.13 | $3.88 | 34575 |
| 2022-03-11 | 5.27 | $3.94 | 14175 |
| 2022-03-10 | 5.41 | $4.08 | 65450 |
| 2022-03-09 | 5.54 | $4.28 | 203950 |
| 2022-03-08 | 5.68 | $3.52 | 21500 |
| 2022-03-07 | 5.90 | $3.54 | 24750 |
| 2022-03-04 | 6.15 | $3.76 | 28800 |
| 2022-03-03 | 6.41 | $3.97 | 37450 |
| 2022-03-02 | 6.66 | $4.24 | 65550 |
| 2022-03-01 | 6.92 | $4.60 | 69725 |
| 2022-02-28 | 7.16 | $5.00 | 16350 |
| 2022-02-25 | 7.39 | $5.32 | 10600 |
| 2022-02-24 | 7.61 | $5.16 | 18625 |
| 2022-02-23 | 7.86 | $5.34 | 7900 |
| 2022-02-22 | 8.13 | $5.12 | 24575 |
| 2022-02-18 | 8.45 | $5.76 | 50900 |
| 2022-02-17 | 8.73 | $5.92 | 40050 |
| 2022-02-16 | 9.02 | $6.48 | 20750 |
| 2022-02-15 | 9.29 | $6.60 | 25600 |
| 2022-02-14 | 9.58 | $6.96 | 19075 |
| 2022-02-11 | 9.85 | $6.72 | 20500 |
| 2022-02-10 | 10.18 | $7.40 | 11575 |
| 2022-02-09 | 10.47 | $7.60 | 27600 |
| 2022-02-08 | 10.77 | $6.80 | 56050 |
| 2022-02-07 | 11.19 | $7.20 | 65925 |
| 2022-02-04 | 11.61 | $7.76 | 23000 |
| 2022-02-03 | 12.02 | $7.76 | 26125 |
| 2022-02-02 | 12.47 | $8.36 | 90775 |
| 2022-02-01 | 12.90 | $9.00 | 100000 |
| 2022-01-31 | 13.31 | $9.52 | 86425 |
| 2022-01-28 | 13.71 | $8.68 | 192150 |
| 2022-01-27 | 14.24 | $7.28 | 311550 |
| 2022-01-26 | 14.97 | $11.00 | 54650 |
| 2022-01-25 | 15.39 | $11.68 | 13250 |
| 2022-01-24 | 15.78 | $11.40 | 79475 |
| 2022-01-21 | 16.24 | $13.24 | 53900 |
| 2022-01-20 | 16.56 | $15.08 | 49575 |
| 2022-01-19 | 16.71 | $15.56 | 61725 |
| 2022-01-18 | 16.83 | $15.56 | 509750 |
| 2022-01-14 | 16.97 | $14.36 | 23250 |
| 2022-01-13 | 17.24 | $13.84 | 36825 |
| 2022-01-12 | 17.60 | $14.52 | 53725 |
| 2022-01-11 | 17.93 | $14.76 | 57250 |
| 2022-01-10 | 18.26 | $13.40 | 129800 |
| 2022-01-07 | 18.77 | $14.32 | 99350 |
| 2022-01-06 | 19.24 | $16.12 | 150575 |
| 2022-01-05 | 19.57 | $19.32 | 56950 |
| 2022-01-04 | 19.59 | $20.36 | 104125 |
| 2022-01-03 | 19.51 | $20.72 | 180800 |
| 2021-12-31 | 19.38 | $19.52 | 178850 |
| 2021-12-30 | 19.37 | $19.00 | 116550 |
| 2021-12-29 | 19.41 | $19.24 | 54725 |
| 2021-12-28 | 19.43 | $19.16 | 101300 |
| 2021-12-27 | 19.45 | $19.52 | 71125 |
| 2021-12-23 | 19.45 | $19.60 | 123275 |
| 2021-12-22 | 19.43 | $19.68 | 72525 |
| 2021-12-21 | 19.41 | $20.12 | 192275 |
| 2021-12-20 | 19.33 | $19.88 | 309025 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
1.50
2024-02-27
Close Price
$1.50
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
1.29
Average
3.67
Maximum
20.23
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-02-27 | 1.50 | $1.50 | — |
| 2024-02-26 | 1.50 | $1.50 | — |
| 2024-02-23 | 1.50 | $1.50 | — |
| 2024-02-22 | 1.50 | $1.50 | — |
| 2024-02-21 | 1.50 | $1.50 | — |
| 2024-02-20 | 1.51 | $1.50 | — |
| 2024-02-16 | 1.51 | $1.50 | — |
| 2024-02-15 | 1.51 | $1.50 | — |
| 2024-02-14 | 1.51 | $1.50 | — |
| 2024-02-13 | 1.52 | $1.50 | — |
| 2024-02-12 | 1.53 | $1.50 | — |
| 2024-02-09 | 1.54 | $1.50 | — |
| 2024-02-08 | 1.55 | $1.50 | — |
| 2024-02-07 | 1.56 | $1.50 | — |
| 2024-02-06 | 1.58 | $1.50 | — |
| 2024-02-05 | 1.60 | $1.50 | — |
| 2024-02-02 | 1.62 | $1.50 | — |
| 2024-02-01 | 1.64 | $1.50 | — |
| 2024-01-31 | 1.67 | $1.50 | 12201 |
| 2024-01-30 | 1.70 | $1.54 | 9249 |
| 2024-01-29 | 1.73 | $1.55 | 22101 |
| 2024-01-26 | 1.76 | $1.59 | 5964 |
| 2024-01-25 | 1.79 | $1.57 | 3789 |
| 2024-01-24 | 1.83 | $1.61 | 40006 |
| 2024-01-23 | 1.86 | $1.47 | 24761 |
| 2024-01-22 | 1.91 | $1.60 | 17233 |
| 2024-01-19 | 1.94 | $1.61 | 27101 |
| 2024-01-18 | 1.98 | $1.79 | 9733 |
| 2024-01-17 | 2.00 | $1.78 | 15148 |
| 2024-01-16 | 2.02 | $1.89 | 3981 |
| 2024-01-12 | 2.03 | $1.95 | 12149 |
| 2024-01-11 | 2.04 | $2.00 | 5789 |
| 2024-01-10 | 2.04 | $2.02 | 13213 |
| 2024-01-09 | 2.04 | $2.02 | 10280 |
| 2024-01-08 | 2.03 | $2.05 | 20871 |
| 2024-01-05 | 2.03 | $2.05 | 15698 |
| 2024-01-04 | 2.02 | $2.11 | 16717 |
| 2024-01-03 | 2.01 | $2.04 | 22914 |
| 2024-01-02 | 2.00 | $2.12 | 22081 |
| 2023-12-29 | 1.99 | $2.19 | 48749 |
| 2023-12-28 | 1.97 | $2.22 | 154252 |
| 2023-12-27 | 1.95 | $2.08 | 103142 |
| 2023-12-26 | 1.94 | $2.05 | 55381 |
| 2023-12-22 | 1.93 | $2.11 | 132270 |
| 2023-12-21 | 1.91 | $1.77 | 40953 |
| 2023-12-20 | 1.93 | $1.81 | 20361 |
| 2023-12-19 | 1.95 | $1.84 | 25206 |
| 2023-12-18 | 1.96 | $1.90 | 15555 |
| 2023-12-15 | 1.97 | $1.93 | 6983 |
| 2023-12-14 | 1.97 | $1.92 | 11884 |
| 2023-12-13 | 1.97 | $1.87 | 17292 |
| 2023-12-12 | 1.98 | $1.90 | 4358 |
| 2023-12-11 | 1.98 | $1.94 | 16255 |
| 2023-12-08 | 1.98 | $1.92 | 17946 |
| 2023-12-07 | 1.98 | $1.96 | 42516 |
| 2023-12-06 | 1.98 | $1.97 | 13863 |
| 2023-12-05 | 1.98 | $2.05 | 13162 |
| 2023-12-04 | 1.97 | $2.06 | 17798 |
| 2023-12-01 | 1.95 | $2.06 | 11925 |
| 2023-11-30 | 1.94 | $2.08 | 35322 |
| 2023-11-29 | 1.92 | $2.17 | 92352 |
| 2023-11-28 | 1.89 | $2.02 | 51650 |
| 2023-11-27 | 1.87 | $2.01 | 28340 |
| 2023-11-24 | 1.86 | $1.99 | 26113 |
| 2023-11-22 | 1.84 | $2.00 | 51014 |
| 2023-11-21 | 1.83 | $1.85 | 19916 |
| 2023-11-20 | 1.83 | $1.76 | 25946 |
| 2023-11-17 | 1.84 | $1.75 | 8103 |
| 2023-11-16 | 1.86 | $1.78 | 28088 |
| 2023-11-15 | 1.87 | $1.86 | 19744 |
| 2023-11-14 | 1.87 | $1.87 | 18969 |
| 2023-11-13 | 1.88 | $1.85 | 17631 |
| 2023-11-10 | 1.89 | $1.86 | 31442 |
| 2023-11-09 | 1.91 | $1.93 | 22640 |
| 2023-11-08 | 1.91 | $1.88 | 20163 |
| 2023-11-07 | 1.93 | $1.86 | 17095 |
| 2023-11-06 | 1.95 | $1.78 | 27260 |
| 2023-11-03 | 1.99 | $1.81 | 17729 |
| 2023-11-02 | 2.02 | $1.76 | 63544 |
| 2023-11-01 | 2.06 | $1.76 | 16480 |
| 2023-10-31 | 2.10 | $1.75 | 44674 |
| 2023-10-30 | 2.15 | $1.91 | 60272 |
| 2023-10-27 | 2.19 | $1.96 | 21308 |
| 2023-10-26 | 2.23 | $1.98 | 11509 |
| 2023-10-25 | 2.26 | $2.06 | 20368 |
| 2023-10-24 | 2.30 | $2.09 | 35199 |
| 2023-10-23 | 2.33 | $2.06 | 15441 |
| 2023-10-20 | 2.37 | $2.10 | 15700 |
| 2023-10-19 | 2.41 | $2.03 | 41000 |
| 2023-10-18 | 2.47 | $2.17 | 41300 |
| 2023-10-17 | 2.51 | $2.32 | 18300 |
| 2023-10-16 | 2.54 | $2.30 | 34700 |
| 2023-10-13 | 2.58 | $2.47 | 17300 |
| 2023-10-12 | 2.61 | $2.46 | 18700 |
| 2023-10-11 | 2.64 | $2.49 | 22500 |
| 2023-10-10 | 2.67 | $2.45 | 11600 |
| 2023-10-09 | 2.71 | $2.48 | 22400 |
| 2023-10-06 | 2.75 | $2.54 | 17200 |
| 2023-10-05 | 2.78 | $2.47 | 15700 |
| 2023-10-04 | 2.84 | $2.53 | 57300 |
| 2023-10-03 | 2.89 | $2.61 | 23200 |
| 2023-10-02 | 2.93 | $2.54 | 79100 |
| 2023-09-29 | 2.99 | $2.50 | 110000 |
| 2023-09-28 | 3.06 | $2.65 | 100100 |
| 2023-09-27 | 3.12 | $2.88 | 1.0M |
| 2023-09-26 | 3.16 | $2.87 | 42200 |
| 2023-09-25 | 3.21 | $2.90 | 26100 |
| 2023-09-22 | 3.26 | $2.98 | 27600 |
| 2023-09-21 | 3.31 | $3.01 | 34000 |
| 2023-09-20 | 3.35 | $3.09 | 78300 |
| 2023-09-19 | 3.39 | $3.10 | 76200 |
| 2023-09-18 | 3.44 | $3.05 | 88400 |
| 2023-09-15 | 3.50 | $3.09 | 152600 |
| 2023-09-14 | 3.56 | $3.20 | 74000 |
| 2023-09-13 | 3.61 | $3.33 | 49400 |
| 2023-09-12 | 3.65 | $3.37 | 34200 |
| 2023-09-11 | 3.70 | $3.35 | 98400 |
| 2023-09-08 | 3.75 | $3.42 | 187900 |
| 2023-09-07 | 3.79 | $3.56 | 67700 |
| 2023-09-06 | 3.83 | $3.64 | 144200 |
| 2023-09-05 | 3.86 | $3.65 | 70800 |
| 2023-09-01 | 3.89 | $3.70 | 85800 |
| 2023-08-31 | 3.92 | $3.76 | 116200 |
| 2023-08-30 | 3.95 | $3.73 | 94700 |
| 2023-08-29 | 3.98 | $3.70 | 114300 |
| 2023-08-28 | 4.01 | $3.75 | 115900 |
| 2023-08-25 | 4.03 | $3.79 | 167400 |
| 2023-08-24 | 4.05 | $3.75 | 146900 |
| 2023-08-23 | 4.07 | $3.77 | 357500 |
| 2023-08-22 | 4.08 | $3.93 | 422300 |
| 2023-08-21 | 4.08 | $4.15 | 395300 |
| 2023-08-18 | 4.06 | $4.20 | 763700 |
| 2023-08-17 | 4.04 | $4.57 | 39.6M |
| 2023-08-16 | 3.97 | $3.84 | 539800 |
| 2023-08-15 | 3.98 | $4.13 | 154500 |
| 2023-08-14 | 3.95 | $4.26 | 954100 |
| 2023-08-11 | 3.91 | $4.23 | 271100 |
| 2023-08-10 | 3.88 | $4.05 | 203600 |
| 2023-08-09 | 3.86 | $4.34 | 256500 |
| 2023-08-08 | 3.81 | $4.14 | 739100 |
| 2023-08-07 | 3.78 | $3.75 | 804100 |
| 2023-08-04 | 3.80 | $4.27 | 7.3M |
| 2023-08-03 | 3.77 | $4.14 | 41000 |
| 2023-08-02 | 3.75 | $4.14 | 32.3M |
| 2023-08-01 | 3.74 | $3.09 | 140700 |
| 2023-07-31 | 3.84 | $3.26 | 154700 |
| 2023-07-28 | 3.93 | $3.31 | 287900 |
| 2023-07-27 | 4.02 | $3.56 | 137600 |
| 2023-07-26 | 4.09 | $3.71 | 95400 |
| 2023-07-25 | 4.16 | $3.79 | 152900 |
| 2023-07-24 | 4.22 | $3.98 | 206300 |
| 2023-07-21 | 4.27 | $3.90 | 478500 |
| 2023-07-20 | 4.33 | $4.16 | 8.5M |
| 2023-07-19 | 4.38 | $3.39 | 225700 |
| 2023-07-18 | 4.50 | $3.70 | 174200 |
| 2023-07-17 | 4.58 | $3.92 | 189600 |
| 2023-07-14 | 4.64 | $4.29 | 202100 |
| 2023-07-13 | 4.66 | $4.20 | 149700 |
| 2023-07-12 | 4.70 | $4.24 | 379700 |
| 2023-07-11 | 4.76 | $4.49 | 308100 |
| 2023-07-10 | 4.82 | $4.53 | 260100 |
| 2023-07-07 | 4.86 | $4.70 | 540200 |
| 2023-07-06 | 4.87 | $4.94 | 528600 |
| 2023-07-05 | 4.83 | $5.24 | 994900 |
| 2023-07-03 | 4.75 | $5.70 | 13.8M |
| 2023-06-30 | 4.60 | $3.83 | 999500 |
| 2023-06-29 | 4.62 | $4.96 | 147075 |
| 2023-06-28 | 4.51 | $4.96 | 789325 |
| 2023-06-27 | 4.39 | $5.12 | 2.2M |
| 2023-06-26 | 4.23 | $4.52 | 382025 |
| 2023-06-23 | 4.12 | $5.32 | 1.2M |
| 2023-06-22 | 3.90 | $5.00 | 1.8M |
| 2023-06-21 | 3.71 | $5.96 | 23.4M |
| 2023-06-20 | 3.39 | $2.96 | 438675 |
| 2023-06-16 | 3.36 | $2.96 | 472250 |
| 2023-06-15 | 3.32 | $3.32 | 2.6M |
| 2023-06-14 | 3.23 | $3.52 | 2.1M |
| 2023-06-13 | 3.12 | $6.00 | 2.5M |
| 2023-06-12 | 2.75 | $9.60 | 19.4M |
| 2023-06-09 | 1.99 | $8.72 | 32.7M |
| 2023-06-08 | 1.29 | $1.24 | 365200 |
| 2023-06-07 | 1.29 | $1.24 | 3250 |
| 2023-06-06 | 1.30 | $1.28 | 750 |
| 2023-06-05 | 1.30 | $1.24 | 550 |
| 2023-06-02 | 1.31 | $1.33 | 8450 |
| 2023-06-01 | 1.31 | $1.26 | 5225 |
| 2023-05-31 | 1.31 | $1.30 | 1800 |
| 2023-05-30 | 1.31 | $1.24 | 1725 |
| 2023-05-26 | 1.32 | $1.32 | 975 |
| 2023-05-25 | 1.32 | $1.26 | 1700 |
| 2023-05-24 | 1.33 | $1.30 | 25 |
| 2023-05-23 | 1.34 | $1.36 | 4000 |
| 2023-05-22 | 1.34 | $1.36 | 1425 |
| 2023-05-19 | 1.34 | $1.26 | 7900 |
| 2023-05-18 | 1.35 | $1.32 | 650 |
| 2023-05-17 | 1.36 | $1.39 | 1650 |
| 2023-05-16 | 1.36 | $1.35 | 2475 |
| 2023-05-15 | 1.37 | $1.38 | 9800 |
| 2023-05-12 | 1.37 | $1.28 | 7050 |
| 2023-05-11 | 1.39 | $1.28 | 1375 |
| 2023-05-10 | 1.41 | $1.28 | 2925 |
| 2023-05-09 | 1.43 | $1.36 | 9050 |
| 2023-05-08 | 1.44 | $1.40 | 13175 |
| 2023-05-05 | 1.45 | $1.34 | 3050 |
| 2023-05-04 | 1.47 | $1.34 | 1425 |
| 2023-05-03 | 1.48 | $1.32 | 2525 |
| 2023-05-02 | 1.50 | $1.20 | 25250 |
| 2023-05-01 | 1.53 | $1.35 | 450 |
| 2023-04-28 | 1.55 | $1.47 | 4825 |
| 2023-04-27 | 1.56 | $1.52 | 400 |
| 2023-04-26 | 1.56 | $1.40 | 6775 |
| 2023-04-25 | 1.57 | $1.59 | 1250 |
| 2023-04-24 | 1.57 | $1.52 | 2400 |
| 2023-04-21 | 1.57 | $1.64 | 1275 |
| 2023-04-20 | 1.56 | $1.60 | 850 |
| 2023-04-19 | 1.55 | $1.64 | 5500 |
| 2023-04-18 | 1.54 | $1.68 | 9800 |
| 2023-04-17 | 1.53 | $1.64 | 6825 |
| 2023-04-14 | 1.51 | $1.61 | 73125 |
| 2023-04-13 | 1.50 | $1.60 | 2050 |
| 2023-04-12 | 1.49 | $1.54 | 450 |
| 2023-04-11 | 1.49 | $1.56 | 350 |
| 2023-04-10 | 1.48 | $1.44 | 5775 |
| 2023-04-06 | 1.49 | $1.45 | 1025 |
| 2023-04-05 | 1.49 | $1.44 | 4375 |
| 2023-04-04 | 1.50 | $1.50 | 425 |
| 2023-04-03 | 1.51 | $1.44 | 2825 |
| 2023-03-31 | 1.52 | $1.47 | 8425 |
| 2023-03-30 | 1.53 | $1.60 | 4600 |
| 2023-03-29 | 1.53 | $1.60 | 1875 |
| 2023-03-28 | 1.53 | $1.47 | 1000 |
| 2023-03-27 | 1.54 | $1.44 | 825 |
| 2023-03-24 | 1.55 | $1.44 | 1025 |
| 2023-03-23 | 1.57 | $1.45 | 1050 |
| 2023-03-22 | 1.59 | $1.51 | 1075 |
| 2023-03-21 | 1.61 | $1.48 | 1350 |
| 2023-03-20 | 1.63 | $1.50 | 1100 |
| 2023-03-17 | 1.64 | $1.48 | 2075 |
| 2023-03-16 | 1.67 | $1.48 | 550 |
| 2023-03-15 | 1.69 | $1.56 | 2400 |
| 2023-03-14 | 1.71 | $1.48 | 8300 |
| 2023-03-13 | 1.74 | $1.60 | 19600 |
| 2023-03-10 | 1.76 | $1.62 | 9100 |
| 2023-03-09 | 1.78 | $1.68 | 4025 |
| 2023-03-08 | 1.80 | $1.80 | 4700 |
| 2023-03-07 | 1.81 | $1.80 | 1925 |
| 2023-03-06 | 1.82 | $1.73 | 6050 |
| 2023-03-03 | 1.83 | $1.82 | 2325 |
| 2023-03-02 | 1.84 | $1.80 | 1850 |
| 2023-03-01 | 1.86 | $1.75 | 6425 |
| 2023-02-28 | 1.88 | $1.66 | 6150 |
| 2023-02-27 | 1.90 | $1.66 | 6175 |
| 2023-02-24 | 1.94 | $1.74 | 300 |
| 2023-02-23 | 1.96 | $1.78 | 13000 |
| 2023-02-22 | 1.99 | $1.84 | 9200 |
| 2023-02-21 | 2.01 | $1.84 | 11850 |
| 2023-02-17 | 2.03 | $1.92 | 12000 |
| 2023-02-16 | 2.04 | $1.96 | 2500 |
| 2023-02-15 | 2.05 | $2.02 | 1500 |
| 2023-02-14 | 2.06 | $1.93 | 7700 |
| 2023-02-13 | 2.07 | $1.96 | 8050 |
| 2023-02-10 | 2.08 | $1.89 | 9850 |
| 2023-02-09 | 2.09 | $1.94 | 18600 |
| 2023-02-08 | 2.10 | $2.12 | 8350 |
| 2023-02-07 | 2.10 | $2.26 | 25725 |
| 2023-02-06 | 2.08 | $2.34 | 164025 |
| 2023-02-03 | 2.04 | $2.03 | 8100 |
| 2023-02-02 | 2.04 | $2.10 | 4550 |
| 2023-02-01 | 2.03 | $2.07 | 10850 |
| 2023-01-31 | 2.02 | $1.92 | 8350 |
| 2023-01-30 | 2.02 | $2.00 | 9075 |
| 2023-01-27 | 2.02 | $2.16 | 10800 |
| 2023-01-26 | 1.99 | $2.18 | 4150 |
| 2023-01-25 | 1.96 | $2.20 | 2575 |
| 2023-01-24 | 1.93 | $2.12 | 18550 |
| 2023-01-23 | 1.90 | $2.06 | 8725 |
| 2023-01-20 | 1.88 | $2.09 | 8425 |
| 2023-01-19 | 1.85 | $1.92 | 9975 |
| 2023-01-18 | 1.83 | $1.92 | 4100 |
| 2023-01-17 | 1.81 | $1.92 | 12850 |
| 2023-01-13 | 1.80 | $1.92 | 2725 |
| 2023-01-12 | 1.78 | $1.92 | 6175 |
| 2023-01-11 | 1.77 | $1.90 | 10150 |
| 2023-01-10 | 1.76 | $1.92 | 3175 |
| 2023-01-09 | 1.75 | $1.92 | 13075 |
| 2023-01-06 | 1.74 | $1.84 | 5125 |
| 2023-01-05 | 1.73 | $1.86 | 2725 |
| 2023-01-04 | 1.73 | $1.91 | 12275 |
| 2023-01-03 | 1.71 | $1.73 | 12575 |
| 2022-12-30 | 1.71 | $1.64 | 1400 |
| 2022-12-29 | 1.73 | $1.60 | 12925 |
| 2022-12-28 | 1.74 | $1.56 | 12625 |
| 2022-12-27 | 1.77 | $1.56 | 14625 |
| 2022-12-23 | 1.79 | $1.54 | 8550 |
| 2022-12-22 | 1.81 | $1.62 | 17900 |
| 2022-12-21 | 1.82 | $1.66 | 13175 |
| 2022-12-20 | 1.84 | $1.56 | 30300 |
| 2022-12-19 | 1.86 | $1.66 | 16300 |
| 2022-12-16 | 1.87 | $1.72 | 17450 |
| 2022-12-15 | 1.87 | $1.84 | 48200 |
| 2022-12-14 | 1.87 | $2.12 | 52000 |
| 2022-12-13 | 1.83 | $2.40 | 228600 |
| 2022-12-12 | 1.77 | $2.56 | 777875 |
| 2022-12-09 | 1.68 | $2.12 | 1.4M |
| 2022-12-08 | 1.64 | $1.56 | 13600 |
| 2022-12-07 | 1.65 | $1.59 | 21375 |
| 2022-12-06 | 1.66 | $1.52 | 38875 |
| 2022-12-05 | 1.67 | $1.60 | 50150 |
| 2022-12-02 | 1.68 | $1.76 | 49850 |
| 2022-12-01 | 1.67 | $1.93 | 418300 |
| 2022-11-30 | 1.64 | $1.64 | 4875 |
| 2022-11-29 | 1.65 | $1.60 | 8325 |
| 2022-11-28 | 1.65 | $1.56 | 4575 |
| 2022-11-25 | 1.67 | $1.56 | 3175 |
| 2022-11-23 | 1.69 | $1.65 | 3425 |
| 2022-11-22 | 1.70 | $1.65 | 15200 |
| 2022-11-21 | 1.71 | $1.62 | 8475 |
| 2022-11-18 | 1.72 | $1.68 | 25225 |
| 2022-11-17 | 1.73 | $1.66 | 8225 |
| 2022-11-16 | 1.73 | $1.70 | 4700 |
| 2022-11-15 | 1.74 | $1.68 | 9900 |
| 2022-11-14 | 1.74 | $1.77 | 4950 |
| 2022-11-11 | 1.74 | $1.76 | 25975 |
| 2022-11-10 | 1.74 | $1.68 | 40125 |
| 2022-11-09 | 1.75 | $1.60 | 22275 |
| 2022-11-08 | 1.77 | $1.70 | 17925 |
| 2022-11-07 | 1.78 | $1.56 | 31925 |
| 2022-11-04 | 1.81 | $1.70 | 9375 |
| 2022-11-03 | 1.82 | $1.64 | 8525 |
| 2022-11-02 | 1.85 | $1.77 | 12900 |
| 2022-11-01 | 1.86 | $1.86 | 38225 |
| 2022-10-31 | 1.87 | $1.92 | 21075 |
| 2022-10-28 | 1.87 | $2.20 | 64050 |
| 2022-10-27 | 1.84 | $2.05 | 30825 |
| 2022-10-26 | 1.83 | $1.87 | 19925 |
| 2022-10-25 | 1.84 | $1.67 | 46100 |
| 2022-10-24 | 1.87 | $1.52 | 15200 |
| 2022-10-21 | 1.91 | $1.58 | 5375 |
| 2022-10-20 | 1.96 | $1.65 | 8075 |
| 2022-10-19 | 2.01 | $1.76 | 21625 |
| 2022-10-18 | 2.04 | $1.76 | 10750 |
| 2022-10-17 | 2.09 | $1.86 | 13250 |
| 2022-10-14 | 2.13 | $1.84 | 9175 |
| 2022-10-13 | 2.17 | $1.88 | 28300 |
| 2022-10-12 | 2.22 | $2.12 | — |
| 2022-10-11 | 2.24 | $2.12 | — |
| 2022-10-10 | 2.27 | $2.12 | — |
| 2022-10-07 | 2.31 | $2.12 | — |
| 2022-10-06 | 2.35 | $2.12 | — |
| 2022-10-05 | 2.40 | $2.12 | — |
| 2022-10-04 | 2.46 | $2.12 | — |
| 2022-10-03 | 2.53 | $2.12 | — |
| 2022-09-30 | 2.61 | $2.12 | 10375 |
| 2022-09-29 | 2.70 | $2.14 | 11250 |
| 2022-09-28 | 2.80 | $2.22 | 11275 |
| 2022-09-27 | 2.90 | $2.20 | 24200 |
| 2022-09-26 | 3.02 | $2.44 | 16000 |
| 2022-09-23 | 3.11 | $2.48 | 15800 |
| 2022-09-22 | 3.20 | $2.69 | 11075 |
| 2022-09-21 | 3.27 | $2.76 | 12850 |
| 2022-09-20 | 3.33 | $2.74 | 30600 |
| 2022-09-19 | 3.39 | $2.80 | 20450 |
| 2022-09-16 | 3.44 | $2.84 | 33200 |
| 2022-09-15 | 3.49 | $2.86 | 32125 |
| 2022-09-14 | 3.53 | $2.88 | 41350 |
| 2022-09-13 | 3.58 | $2.92 | 48000 |
| 2022-09-12 | 3.61 | $3.04 | 65675 |
| 2022-09-09 | 3.64 | $3.24 | 211025 |
| 2022-09-08 | 3.64 | $3.84 | 118850 |
| 2022-09-07 | 3.57 | $4.14 | 282700 |
| 2022-09-06 | 3.47 | $4.68 | 715525 |
| 2022-09-02 | 3.30 | $5.04 | 14.2M |
| 2022-09-01 | 3.09 | $3.88 | — |
| 2022-08-31 | 2.98 | $3.88 | — |
| 2022-08-30 | 2.86 | $3.88 | 867975 |
| 2022-08-29 | 2.73 | $5.28 | 16.4M |
| 2022-08-26 | 2.46 | $2.72 | 105750 |
| 2022-08-25 | 2.42 | $2.33 | 9150 |
| 2022-08-24 | 2.42 | $2.36 | 2000 |
| 2022-08-23 | 2.42 | $2.36 | 2625 |
| 2022-08-22 | 2.41 | $2.38 | 2550 |
| 2022-08-19 | 2.41 | $2.52 | 5825 |
| 2022-08-18 | 2.39 | $2.70 | 10300 |
| 2022-08-17 | 2.35 | $2.57 | 12125 |
| 2022-08-16 | 2.33 | $2.72 | 177900 |
| 2022-08-15 | 2.29 | $2.60 | 29175 |
| 2022-08-12 | 2.26 | $2.59 | 14050 |
| 2022-08-11 | 2.22 | $2.46 | 22450 |
| 2022-08-10 | 2.21 | $2.28 | 35450 |
| 2022-08-09 | 2.21 | $2.03 | 20025 |
| 2022-08-08 | 2.23 | $2.06 | 35050 |
| 2022-08-05 | 2.26 | $2.20 | 8375 |
| 2022-08-04 | 2.27 | $2.36 | 27250 |
| 2022-08-03 | 2.27 | $2.18 | 18075 |
| 2022-08-02 | 2.28 | $2.11 | 13525 |
| 2022-08-01 | 2.31 | $2.06 | 15150 |
| 2022-07-29 | 2.33 | $2.00 | 25625 |
| 2022-07-28 | 2.37 | $2.20 | 4650 |
| 2022-07-27 | 2.39 | $2.20 | 30050 |
| 2022-07-26 | 2.41 | $2.30 | 2900 |
| 2022-07-25 | 2.43 | $2.26 | 32025 |
| 2022-07-22 | 2.45 | $2.46 | 20825 |
| 2022-07-21 | 2.45 | $2.52 | 20800 |
| 2022-07-20 | 2.44 | $2.58 | 25850 |
| 2022-07-19 | 2.42 | $2.36 | 14625 |
| 2022-07-18 | 2.43 | $2.37 | 11650 |
| 2022-07-15 | 2.44 | $2.36 | 19325 |
| 2022-07-14 | 2.44 | $2.40 | 8725 |
| 2022-07-13 | 2.45 | $2.55 | 13225 |
| 2022-07-12 | 2.43 | $2.53 | 28925 |
| 2022-07-11 | 2.42 | $2.41 | 11050 |
| 2022-07-08 | 2.42 | $2.42 | 4500 |
| 2022-07-07 | 2.42 | $2.44 | 9125 |
| 2022-07-06 | 2.42 | $2.32 | 10975 |
| 2022-07-05 | 2.44 | $2.32 | 11650 |
| 2022-07-01 | 2.45 | $2.28 | 12300 |
| 2022-06-30 | 2.48 | $2.32 | 59300 |
| 2022-06-29 | 2.50 | $2.83 | 44625 |
| 2022-06-28 | 2.48 | $2.92 | 287975 |
| 2022-06-27 | 2.46 | $2.32 | 9225 |
| 2022-06-24 | 2.49 | $2.34 | 8000 |
| 2022-06-23 | 2.52 | $2.34 | 1125 |
| 2022-06-22 | 2.56 | $2.36 | 4125 |
| 2022-06-21 | 2.60 | $2.52 | 4925 |
| 2022-06-17 | 2.62 | $2.39 | 7650 |
| 2022-06-16 | 2.66 | $2.27 | 4875 |
| 2022-06-15 | 2.72 | $2.22 | 6500 |
| 2022-06-14 | 2.79 | $2.28 | 4425 |
| 2022-06-13 | 2.86 | $2.28 | 5375 |
| 2022-06-10 | 2.93 | $2.36 | 20475 |
| 2022-06-09 | 3.00 | $2.68 | 7875 |
| 2022-06-08 | 3.05 | $2.80 | 25775 |
| 2022-06-07 | 3.08 | $2.84 | 4200 |
| 2022-06-06 | 3.12 | $2.88 | 16125 |
| 2022-06-03 | 3.17 | $2.99 | 13025 |
| 2022-06-02 | 3.20 | $2.95 | 39875 |
| 2022-06-01 | 3.25 | $3.18 | 3025 |
| 2022-05-31 | 3.29 | $3.36 | 8200 |
| 2022-05-27 | 3.31 | $3.11 | 23275 |
| 2022-05-26 | 3.36 | $2.90 | 63850 |
| 2022-05-25 | 3.44 | $3.08 | 9450 |
| 2022-05-24 | 3.51 | $3.13 | 12800 |
| 2022-05-23 | 3.58 | $3.08 | 11550 |
| 2022-05-20 | 3.67 | $3.12 | 5025 |
| 2022-05-19 | 3.76 | $3.12 | 6500 |
| 2022-05-18 | 3.86 | $3.39 | 10550 |
| 2022-05-17 | 3.93 | $3.39 | 21125 |
| 2022-05-16 | 4.02 | $3.08 | 20100 |
| 2022-05-13 | 4.14 | $3.38 | 29450 |
| 2022-05-12 | 4.24 | $3.44 | 7950 |
| 2022-05-11 | 4.34 | $3.65 | 12625 |
| 2022-05-10 | 4.42 | $3.92 | 4875 |
| 2022-05-09 | 4.49 | $3.88 | 9350 |
| 2022-05-06 | 4.56 | $4.24 | 12650 |
| 2022-05-05 | 4.61 | $4.40 | 11375 |
| 2022-05-04 | 4.64 | $4.44 | 11425 |
| 2022-05-03 | 4.68 | $4.48 | 2100 |
| 2022-05-02 | 4.73 | $4.40 | 8700 |
| 2022-04-29 | 4.79 | $4.52 | 8700 |
| 2022-04-28 | 4.84 | $4.76 | 6775 |
| 2022-04-27 | 4.88 | $4.64 | 4075 |
| 2022-04-26 | 4.94 | $4.72 | 10175 |
| 2022-04-25 | 5.00 | $4.72 | 10950 |
| 2022-04-22 | 5.06 | $4.76 | 10000 |
| 2022-04-21 | 5.13 | $4.60 | 4325 |
| 2022-04-20 | 5.22 | $4.72 | 8325 |
| 2022-04-19 | 5.31 | $4.76 | 5950 |
| 2022-04-18 | 5.40 | $4.40 | 17700 |
| 2022-04-14 | 5.53 | $4.56 | 15600 |
| 2022-04-13 | 5.64 | $5.16 | 5925 |
| 2022-04-12 | 5.69 | $4.72 | 21475 |
| 2022-04-11 | 5.78 | $5.20 | 10725 |
| 2022-04-08 | 5.82 | $5.13 | 6450 |
| 2022-04-07 | 5.85 | $5.36 | 32400 |
| 2022-04-06 | 5.86 | $5.76 | 13625 |
| 2022-04-05 | 5.83 | $5.88 | 18075 |
| 2022-04-04 | 5.77 | $6.12 | 15350 |
| 2022-04-01 | 5.67 | $5.92 | 22200 |
| 2022-03-31 | 5.59 | $6.10 | 34950 |
| 2022-03-30 | 5.48 | $6.22 | 24925 |
| 2022-03-29 | 5.34 | $6.24 | 26175 |
| 2022-03-28 | 5.20 | $6.24 | 43475 |
| 2022-03-25 | 5.05 | $6.12 | 95250 |
| 2022-03-24 | 4.91 | $6.72 | 92200 |
| 2022-03-23 | 4.70 | $5.84 | 51625 |
| 2022-03-22 | 4.58 | $5.88 | 34875 |
| 2022-03-21 | 4.45 | $5.92 | 133750 |
| 2022-03-18 | 4.31 | $6.08 | 1.5M |
| 2022-03-17 | 4.16 | $4.60 | 43950 |
| 2022-03-16 | 4.16 | $3.82 | 11975 |
| 2022-03-15 | 4.24 | $3.76 | 15300 |
| 2022-03-14 | 4.35 | $3.88 | 34575 |
| 2022-03-11 | 4.46 | $3.94 | 14175 |
| 2022-03-10 | 4.58 | $4.08 | 65450 |
| 2022-03-09 | 4.70 | $4.28 | 203950 |
| 2022-03-08 | 4.81 | $3.52 | 21500 |
| 2022-03-07 | 5.02 | $3.54 | 24750 |
| 2022-03-04 | 5.24 | $3.76 | 28800 |
| 2022-03-03 | 5.46 | $3.97 | 37450 |
| 2022-03-02 | 5.69 | $4.24 | 65550 |
| 2022-03-01 | 5.90 | $4.60 | 69725 |
| 2022-02-28 | 6.11 | $5.00 | 16350 |
| 2022-02-25 | 6.30 | $5.32 | 10600 |
| 2022-02-24 | 6.47 | $5.16 | 18625 |
| 2022-02-23 | 6.68 | $5.34 | 7900 |
| 2022-02-22 | 6.90 | $5.12 | 24575 |
| 2022-02-18 | 7.17 | $5.76 | 50900 |
| 2022-02-17 | 7.42 | $5.92 | 40050 |
| 2022-02-16 | 7.70 | $6.48 | 20750 |
| 2022-02-15 | 7.97 | $6.60 | 25600 |
| 2022-02-14 | 8.26 | $6.96 | 19075 |
| 2022-02-11 | 8.56 | $6.72 | 20500 |
| 2022-02-10 | 8.92 | $7.40 | 11575 |
| 2022-02-09 | 9.24 | $7.60 | 27600 |
| 2022-02-08 | 9.58 | $6.80 | 56050 |
| 2022-02-07 | 10.03 | $7.20 | 65925 |
| 2022-02-04 | 10.47 | $7.76 | 23000 |
| 2022-02-03 | 10.90 | $7.76 | 26125 |
| 2022-02-02 | 11.39 | $8.36 | 90775 |
| 2022-02-01 | 11.87 | $9.00 | 100000 |
| 2022-01-31 | 12.35 | $9.52 | 86425 |
| 2022-01-28 | 12.83 | $8.68 | 192150 |
| 2022-01-27 | 13.44 | $7.28 | 311550 |
| 2022-01-26 | 14.23 | $11.00 | 54650 |
| 2022-01-25 | 14.72 | $11.68 | 13250 |
| 2022-01-24 | 15.17 | $11.40 | 79475 |
| 2022-01-21 | 15.69 | $13.24 | 53900 |
| 2022-01-20 | 16.07 | $15.08 | 49575 |
| 2022-01-19 | 16.29 | $15.56 | 61725 |
| 2022-01-18 | 16.49 | $15.56 | 509750 |
| 2022-01-14 | 16.71 | $14.36 | 23250 |
| 2022-01-13 | 17.06 | $13.84 | 36825 |
| 2022-01-12 | 17.50 | $14.52 | 53725 |
| 2022-01-11 | 17.89 | $14.76 | 57250 |
| 2022-01-10 | 18.30 | $13.40 | 129800 |
| 2022-01-07 | 18.87 | $14.32 | 99350 |
| 2022-01-06 | 19.40 | $16.12 | 150575 |
| 2022-01-05 | 19.79 | $19.32 | 56950 |
| 2022-01-04 | 19.89 | $20.36 | 104125 |
| 2022-01-03 | 19.91 | $20.72 | 180800 |
| 2021-12-31 | 19.89 | $19.52 | 178850 |
| 2021-12-30 | 19.97 | $19.00 | 116550 |
| 2021-12-29 | 20.10 | $19.24 | 54725 |
| 2021-12-28 | 20.18 | $19.16 | 101300 |
| 2021-12-27 | 20.23 | $19.52 | 71125 |
| 2021-12-23 | 20.23 | $19.60 | 123275 |
| 2021-12-22 | 20.19 | $19.68 | 72525 |
| 2021-12-21 | 20.12 | $20.12 | 192275 |
| 2021-12-20 | 19.98 | $19.88 | 309025 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
1.45
2024-02-27
Close Price
$1.50
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
1.24
Average
3.48
Maximum
20.65
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-02-27 | 1.45 | $1.50 | — |
| 2024-02-26 | 1.45 | $1.50 | — |
| 2024-02-23 | 1.44 | $1.50 | — |
| 2024-02-22 | 1.44 | $1.50 | — |
| 2024-02-21 | 1.44 | $1.50 | — |
| 2024-02-20 | 1.44 | $1.50 | — |
| 2024-02-16 | 1.44 | $1.50 | — |
| 2024-02-15 | 1.44 | $1.50 | — |
| 2024-02-14 | 1.45 | $1.50 | — |
| 2024-02-13 | 1.45 | $1.50 | — |
| 2024-02-12 | 1.45 | $1.50 | — |
| 2024-02-09 | 1.46 | $1.50 | — |
| 2024-02-08 | 1.46 | $1.50 | — |
| 2024-02-07 | 1.47 | $1.50 | — |
| 2024-02-06 | 1.48 | $1.50 | — |
| 2024-02-05 | 1.50 | $1.50 | — |
| 2024-02-02 | 1.52 | $1.50 | — |
| 2024-02-01 | 1.54 | $1.50 | — |
| 2024-01-31 | 1.56 | $1.50 | 12201 |
| 2024-01-30 | 1.59 | $1.54 | 9249 |
| 2024-01-29 | 1.62 | $1.55 | 22101 |
| 2024-01-26 | 1.65 | $1.59 | 5964 |
| 2024-01-25 | 1.68 | $1.57 | 3789 |
| 2024-01-24 | 1.71 | $1.61 | 40006 |
| 2024-01-23 | 1.75 | $1.47 | 24761 |
| 2024-01-22 | 1.82 | $1.60 | 17233 |
| 2024-01-19 | 1.87 | $1.61 | 27101 |
| 2024-01-18 | 1.93 | $1.79 | 9733 |
| 2024-01-17 | 1.97 | $1.78 | 15148 |
| 2024-01-16 | 2.01 | $1.89 | 3981 |
| 2024-01-12 | 2.03 | $1.95 | 12149 |
| 2024-01-11 | 2.05 | $2.00 | 5789 |
| 2024-01-10 | 2.05 | $2.02 | 13213 |
| 2024-01-09 | 2.06 | $2.02 | 10280 |
| 2024-01-08 | 2.06 | $2.05 | 20871 |
| 2024-01-05 | 2.06 | $2.05 | 15698 |
| 2024-01-04 | 2.06 | $2.11 | 16717 |
| 2024-01-03 | 2.05 | $2.04 | 22914 |
| 2024-01-02 | 2.05 | $2.12 | 22081 |
| 2023-12-29 | 2.03 | $2.19 | 48749 |
| 2023-12-28 | 1.99 | $2.22 | 154252 |
| 2023-12-27 | 1.94 | $2.08 | 103142 |
| 2023-12-26 | 1.92 | $2.05 | 55381 |
| 2023-12-22 | 1.89 | $2.11 | 132270 |
| 2023-12-21 | 1.85 | $1.77 | 40953 |
| 2023-12-20 | 1.87 | $1.81 | 20361 |
| 2023-12-19 | 1.89 | $1.84 | 25206 |
| 2023-12-18 | 1.91 | $1.90 | 15555 |
| 2023-12-15 | 1.91 | $1.93 | 6983 |
| 2023-12-14 | 1.91 | $1.92 | 11884 |
| 2023-12-13 | 1.92 | $1.87 | 17292 |
| 2023-12-12 | 1.93 | $1.90 | 4358 |
| 2023-12-11 | 1.94 | $1.94 | 16255 |
| 2023-12-08 | 1.95 | $1.92 | 17946 |
| 2023-12-07 | 1.96 | $1.96 | 42516 |
| 2023-12-06 | 1.96 | $1.97 | 13863 |
| 2023-12-05 | 1.96 | $2.05 | 13162 |
| 2023-12-04 | 1.95 | $2.06 | 17798 |
| 2023-12-01 | 1.93 | $2.06 | 11925 |
| 2023-11-30 | 1.90 | $2.08 | 35322 |
| 2023-11-29 | 1.88 | $2.17 | 92352 |
| 2023-11-28 | 1.82 | $2.02 | 51650 |
| 2023-11-27 | 1.79 | $2.01 | 28340 |
| 2023-11-24 | 1.76 | $1.99 | 26113 |
| 2023-11-22 | 1.73 | $2.00 | 51014 |
| 2023-11-21 | 1.70 | $1.85 | 19916 |
| 2023-11-20 | 1.69 | $1.76 | 25946 |
| 2023-11-17 | 1.70 | $1.75 | 8103 |
| 2023-11-16 | 1.71 | $1.78 | 28088 |
| 2023-11-15 | 1.72 | $1.86 | 19744 |
| 2023-11-14 | 1.72 | $1.87 | 18969 |
| 2023-11-13 | 1.71 | $1.85 | 17631 |
| 2023-11-10 | 1.72 | $1.86 | 31442 |
| 2023-11-09 | 1.72 | $1.93 | 22640 |
| 2023-11-08 | 1.70 | $1.88 | 20163 |
| 2023-11-07 | 1.70 | $1.86 | 17095 |
| 2023-11-06 | 1.71 | $1.78 | 27260 |
| 2023-11-03 | 1.73 | $1.81 | 17729 |
| 2023-11-02 | 1.76 | $1.76 | 63544 |
| 2023-11-01 | 1.80 | $1.76 | 16480 |
| 2023-10-31 | 1.84 | $1.75 | 44674 |
| 2023-10-30 | 1.90 | $1.91 | 60272 |
| 2023-10-27 | 1.94 | $1.96 | 21308 |
| 2023-10-26 | 1.98 | $1.98 | 11509 |
| 2023-10-25 | 2.02 | $2.06 | 20368 |
| 2023-10-24 | 2.05 | $2.09 | 35199 |
| 2023-10-23 | 2.08 | $2.06 | 15441 |
| 2023-10-20 | 2.12 | $2.10 | 15700 |
| 2023-10-19 | 2.17 | $2.03 | 41000 |
| 2023-10-18 | 2.24 | $2.17 | 41300 |
| 2023-10-17 | 2.29 | $2.32 | 18300 |
| 2023-10-16 | 2.32 | $2.30 | 34700 |
| 2023-10-13 | 2.36 | $2.47 | 17300 |
| 2023-10-12 | 2.38 | $2.46 | 18700 |
| 2023-10-11 | 2.40 | $2.49 | 22500 |
| 2023-10-10 | 2.42 | $2.45 | 11600 |
| 2023-10-09 | 2.46 | $2.48 | 22400 |
| 2023-10-06 | 2.49 | $2.54 | 17200 |
| 2023-10-05 | 2.53 | $2.47 | 15700 |
| 2023-10-04 | 2.58 | $2.53 | 57300 |
| 2023-10-03 | 2.63 | $2.61 | 23200 |
| 2023-10-02 | 2.68 | $2.54 | 79100 |
| 2023-09-29 | 2.75 | $2.50 | 110000 |
| 2023-09-28 | 2.84 | $2.65 | 100100 |
| 2023-09-27 | 2.91 | $2.88 | 1.0M |
| 2023-09-26 | 2.95 | $2.87 | 42200 |
| 2023-09-25 | 3.00 | $2.90 | 26100 |
| 2023-09-22 | 3.06 | $2.98 | 27600 |
| 2023-09-21 | 3.11 | $3.01 | 34000 |
| 2023-09-20 | 3.16 | $3.09 | 78300 |
| 2023-09-19 | 3.20 | $3.10 | 76200 |
| 2023-09-18 | 3.26 | $3.05 | 88400 |
| 2023-09-15 | 3.33 | $3.09 | 152600 |
| 2023-09-14 | 3.40 | $3.20 | 74000 |
| 2023-09-13 | 3.47 | $3.33 | 49400 |
| 2023-09-12 | 3.52 | $3.37 | 34200 |
| 2023-09-11 | 3.57 | $3.35 | 98400 |
| 2023-09-08 | 3.63 | $3.42 | 187900 |
| 2023-09-07 | 3.69 | $3.56 | 67700 |
| 2023-09-06 | 3.73 | $3.64 | 144200 |
| 2023-09-05 | 3.77 | $3.65 | 70800 |
| 2023-09-01 | 3.80 | $3.70 | 85800 |
| 2023-08-31 | 3.83 | $3.76 | 116200 |
| 2023-08-30 | 3.85 | $3.73 | 94700 |
| 2023-08-29 | 3.89 | $3.70 | 114300 |
| 2023-08-28 | 3.93 | $3.75 | 115900 |
| 2023-08-25 | 3.98 | $3.79 | 167400 |
| 2023-08-24 | 4.02 | $3.75 | 146900 |
| 2023-08-23 | 4.07 | $3.77 | 357500 |
| 2023-08-22 | 4.13 | $3.93 | 422300 |
| 2023-08-21 | 4.17 | $4.15 | 395300 |
| 2023-08-18 | 4.16 | $4.20 | 763700 |
| 2023-08-17 | 4.15 | $4.57 | 39.6M |
| 2023-08-16 | 4.05 | $3.84 | 539800 |
| 2023-08-15 | 4.09 | $4.13 | 154500 |
| 2023-08-14 | 4.07 | $4.26 | 954100 |
| 2023-08-11 | 4.03 | $4.23 | 271100 |
| 2023-08-10 | 3.98 | $4.05 | 203600 |
| 2023-08-09 | 3.97 | $4.34 | 256500 |
| 2023-08-08 | 3.89 | $4.14 | 739100 |
| 2023-08-07 | 3.84 | $3.75 | 804100 |
| 2023-08-04 | 3.86 | $4.27 | 7.3M |
| 2023-08-03 | 3.78 | $4.14 | 41000 |
| 2023-08-02 | 3.71 | $4.14 | 32.3M |
| 2023-08-01 | 3.64 | $3.09 | 140700 |
| 2023-07-31 | 3.77 | $3.26 | 154700 |
| 2023-07-28 | 3.89 | $3.31 | 287900 |
| 2023-07-27 | 4.02 | $3.56 | 137600 |
| 2023-07-26 | 4.12 | $3.71 | 95400 |
| 2023-07-25 | 4.20 | $3.79 | 152900 |
| 2023-07-24 | 4.27 | $3.98 | 206300 |
| 2023-07-21 | 4.32 | $3.90 | 478500 |
| 2023-07-20 | 4.39 | $4.16 | 8.5M |
| 2023-07-19 | 4.42 | $3.39 | 225700 |
| 2023-07-18 | 4.61 | $3.70 | 174200 |
| 2023-07-17 | 4.77 | $3.92 | 189600 |
| 2023-07-14 | 4.90 | $4.29 | 202100 |
| 2023-07-13 | 4.98 | $4.20 | 149700 |
| 2023-07-12 | 5.08 | $4.24 | 379700 |
| 2023-07-11 | 5.18 | $4.49 | 308100 |
| 2023-07-10 | 5.25 | $4.53 | 260100 |
| 2023-07-07 | 5.31 | $4.70 | 540200 |
| 2023-07-06 | 5.35 | $4.94 | 528600 |
| 2023-07-05 | 5.33 | $5.24 | 994900 |
| 2023-07-03 | 5.24 | $5.70 | 13.8M |
| 2023-06-30 | 5.04 | $3.83 | 999500 |
| 2023-06-29 | 5.19 | $4.96 | 147075 |
| 2023-06-28 | 5.12 | $4.96 | 789325 |
| 2023-06-27 | 5.04 | $5.12 | 2.2M |
| 2023-06-26 | 4.90 | $4.52 | 382025 |
| 2023-06-23 | 4.86 | $5.32 | 1.2M |
| 2023-06-22 | 4.64 | $5.00 | 1.8M |
| 2023-06-21 | 4.45 | $5.96 | 23.4M |
| 2023-06-20 | 4.01 | $2.96 | 438675 |
| 2023-06-16 | 4.14 | $2.96 | 472250 |
| 2023-06-15 | 4.27 | $3.32 | 2.6M |
| 2023-06-14 | 4.35 | $3.52 | 2.1M |
| 2023-06-13 | 4.40 | $6.00 | 2.5M |
| 2023-06-12 | 3.92 | $9.60 | 19.4M |
| 2023-06-09 | 2.59 | $8.72 | 32.7M |
| 2023-06-08 | 1.24 | $1.24 | 365200 |
| 2023-06-07 | 1.25 | $1.24 | 3250 |
| 2023-06-06 | 1.26 | $1.28 | 750 |
| 2023-06-05 | 1.26 | $1.24 | 550 |
| 2023-06-02 | 1.27 | $1.33 | 8450 |
| 2023-06-01 | 1.26 | $1.26 | 5225 |
| 2023-05-31 | 1.27 | $1.30 | 1800 |
| 2023-05-30 | 1.27 | $1.24 | 1725 |
| 2023-05-26 | 1.29 | $1.32 | 975 |
| 2023-05-25 | 1.29 | $1.26 | 1700 |
| 2023-05-24 | 1.30 | $1.30 | 25 |
| 2023-05-23 | 1.31 | $1.36 | 4000 |
| 2023-05-22 | 1.30 | $1.36 | 1425 |
| 2023-05-19 | 1.30 | $1.26 | 7900 |
| 2023-05-18 | 1.31 | $1.32 | 650 |
| 2023-05-17 | 1.32 | $1.39 | 1650 |
| 2023-05-16 | 1.31 | $1.35 | 2475 |
| 2023-05-15 | 1.31 | $1.38 | 9800 |
| 2023-05-12 | 1.31 | $1.28 | 7050 |
| 2023-05-11 | 1.32 | $1.28 | 1375 |
| 2023-05-10 | 1.34 | $1.28 | 2925 |
| 2023-05-09 | 1.36 | $1.36 | 9050 |
| 2023-05-08 | 1.37 | $1.40 | 13175 |
| 2023-05-05 | 1.37 | $1.34 | 3050 |
| 2023-05-04 | 1.39 | $1.34 | 1425 |
| 2023-05-03 | 1.40 | $1.32 | 2525 |
| 2023-05-02 | 1.43 | $1.20 | 25250 |
| 2023-05-01 | 1.49 | $1.35 | 450 |
| 2023-04-28 | 1.52 | $1.47 | 4825 |
| 2023-04-27 | 1.53 | $1.52 | 400 |
| 2023-04-26 | 1.54 | $1.40 | 6775 |
| 2023-04-25 | 1.57 | $1.59 | 1250 |
| 2023-04-24 | 1.56 | $1.52 | 2400 |
| 2023-04-21 | 1.57 | $1.64 | 1275 |
| 2023-04-20 | 1.56 | $1.60 | 850 |
| 2023-04-19 | 1.55 | $1.64 | 5500 |
| 2023-04-18 | 1.54 | $1.68 | 9800 |
| 2023-04-17 | 1.51 | $1.64 | 6825 |
| 2023-04-14 | 1.49 | $1.61 | 73125 |
| 2023-04-13 | 1.47 | $1.60 | 2050 |
| 2023-04-12 | 1.45 | $1.54 | 450 |
| 2023-04-11 | 1.44 | $1.56 | 350 |
| 2023-04-10 | 1.42 | $1.44 | 5775 |
| 2023-04-06 | 1.43 | $1.45 | 1025 |
| 2023-04-05 | 1.43 | $1.44 | 4375 |
| 2023-04-04 | 1.44 | $1.50 | 425 |
| 2023-04-03 | 1.44 | $1.44 | 2825 |
| 2023-03-31 | 1.46 | $1.47 | 8425 |
| 2023-03-30 | 1.47 | $1.60 | 4600 |
| 2023-03-29 | 1.45 | $1.60 | 1875 |
| 2023-03-28 | 1.43 | $1.47 | 1000 |
| 2023-03-27 | 1.44 | $1.44 | 825 |
| 2023-03-24 | 1.46 | $1.44 | 1025 |
| 2023-03-23 | 1.48 | $1.45 | 1050 |
| 2023-03-22 | 1.50 | $1.51 | 1075 |
| 2023-03-21 | 1.51 | $1.48 | 1350 |
| 2023-03-20 | 1.53 | $1.50 | 1100 |
| 2023-03-17 | 1.55 | $1.48 | 2075 |
| 2023-03-16 | 1.58 | $1.48 | 550 |
| 2023-03-15 | 1.62 | $1.56 | 2400 |
| 2023-03-14 | 1.64 | $1.48 | 8300 |
| 2023-03-13 | 1.69 | $1.60 | 19600 |
| 2023-03-10 | 1.72 | $1.62 | 9100 |
| 2023-03-09 | 1.75 | $1.68 | 4025 |
| 2023-03-08 | 1.77 | $1.80 | 4700 |
| 2023-03-07 | 1.77 | $1.80 | 1925 |
| 2023-03-06 | 1.77 | $1.73 | 6050 |
| 2023-03-03 | 1.79 | $1.82 | 2325 |
| 2023-03-02 | 1.79 | $1.80 | 1850 |
| 2023-03-01 | 1.79 | $1.75 | 6425 |
| 2023-02-28 | 1.81 | $1.66 | 6150 |
| 2023-02-27 | 1.85 | $1.66 | 6175 |
| 2023-02-24 | 1.89 | $1.74 | 300 |
| 2023-02-23 | 1.93 | $1.78 | 13000 |
| 2023-02-22 | 1.97 | $1.84 | 9200 |
| 2023-02-21 | 1.99 | $1.84 | 11850 |
| 2023-02-17 | 2.02 | $1.92 | 12000 |
| 2023-02-16 | 2.04 | $1.96 | 2500 |
| 2023-02-15 | 2.06 | $2.02 | 1500 |
| 2023-02-14 | 2.06 | $1.93 | 7700 |
| 2023-02-13 | 2.09 | $1.96 | 8050 |
| 2023-02-10 | 2.11 | $1.89 | 9850 |
| 2023-02-09 | 2.14 | $1.94 | 18600 |
| 2023-02-08 | 2.18 | $2.12 | 8350 |
| 2023-02-07 | 2.17 | $2.26 | 25725 |
| 2023-02-06 | 2.14 | $2.34 | 164025 |
| 2023-02-03 | 2.09 | $2.03 | 8100 |
| 2023-02-02 | 2.09 | $2.10 | 4550 |
| 2023-02-01 | 2.08 | $2.07 | 10850 |
| 2023-01-31 | 2.07 | $1.92 | 8350 |
| 2023-01-30 | 2.10 | $2.00 | 9075 |
| 2023-01-27 | 2.10 | $2.16 | 10800 |
| 2023-01-26 | 2.08 | $2.18 | 4150 |
| 2023-01-25 | 2.04 | $2.20 | 2575 |
| 2023-01-24 | 2.00 | $2.12 | 18550 |
| 2023-01-23 | 1.96 | $2.06 | 8725 |
| 2023-01-20 | 1.94 | $2.09 | 8425 |
| 2023-01-19 | 1.90 | $1.92 | 9975 |
| 2023-01-18 | 1.89 | $1.92 | 4100 |
| 2023-01-17 | 1.87 | $1.92 | 12850 |
| 2023-01-13 | 1.86 | $1.92 | 2725 |
| 2023-01-12 | 1.84 | $1.92 | 6175 |
| 2023-01-11 | 1.82 | $1.90 | 10150 |
| 2023-01-10 | 1.80 | $1.92 | 3175 |
| 2023-01-09 | 1.77 | $1.92 | 13075 |
| 2023-01-06 | 1.74 | $1.84 | 5125 |
| 2023-01-05 | 1.72 | $1.86 | 2725 |
| 2023-01-04 | 1.69 | $1.91 | 12275 |
| 2023-01-03 | 1.65 | $1.73 | 12575 |
| 2022-12-30 | 1.64 | $1.64 | 1400 |
| 2022-12-29 | 1.65 | $1.60 | 12925 |
| 2022-12-28 | 1.66 | $1.56 | 12625 |
| 2022-12-27 | 1.69 | $1.56 | 14625 |
| 2022-12-23 | 1.72 | $1.54 | 8550 |
| 2022-12-22 | 1.76 | $1.62 | 17900 |
| 2022-12-21 | 1.80 | $1.66 | 13175 |
| 2022-12-20 | 1.82 | $1.56 | 30300 |
| 2022-12-19 | 1.88 | $1.66 | 16300 |
| 2022-12-16 | 1.92 | $1.72 | 17450 |
| 2022-12-15 | 1.96 | $1.84 | 48200 |
| 2022-12-14 | 1.97 | $2.12 | 52000 |
| 2022-12-13 | 1.93 | $2.40 | 228600 |
| 2022-12-12 | 1.82 | $2.56 | 777875 |
| 2022-12-09 | 1.66 | $2.12 | 1.4M |
| 2022-12-08 | 1.57 | $1.56 | 13600 |
| 2022-12-07 | 1.58 | $1.59 | 21375 |
| 2022-12-06 | 1.59 | $1.52 | 38875 |
| 2022-12-05 | 1.62 | $1.60 | 50150 |
| 2022-12-02 | 1.63 | $1.76 | 49850 |
| 2022-12-01 | 1.61 | $1.93 | 418300 |
| 2022-11-30 | 1.56 | $1.64 | 4875 |
| 2022-11-29 | 1.55 | $1.60 | 8325 |
| 2022-11-28 | 1.56 | $1.56 | 4575 |
| 2022-11-25 | 1.57 | $1.56 | 3175 |
| 2022-11-23 | 1.59 | $1.65 | 3425 |
| 2022-11-22 | 1.59 | $1.65 | 15200 |
| 2022-11-21 | 1.59 | $1.62 | 8475 |
| 2022-11-18 | 1.61 | $1.68 | 25225 |
| 2022-11-17 | 1.61 | $1.66 | 8225 |
| 2022-11-16 | 1.61 | $1.70 | 4700 |
| 2022-11-15 | 1.61 | $1.68 | 9900 |
| 2022-11-14 | 1.62 | $1.77 | 4950 |
| 2022-11-11 | 1.61 | $1.76 | 25975 |
| 2022-11-10 | 1.60 | $1.68 | 40125 |
| 2022-11-09 | 1.60 | $1.60 | 22275 |
| 2022-11-08 | 1.62 | $1.70 | 17925 |
| 2022-11-07 | 1.63 | $1.56 | 31925 |
| 2022-11-04 | 1.67 | $1.70 | 9375 |
| 2022-11-03 | 1.69 | $1.64 | 8525 |
| 2022-11-02 | 1.73 | $1.77 | 12900 |
| 2022-11-01 | 1.74 | $1.86 | 38225 |
| 2022-10-31 | 1.74 | $1.92 | 21075 |
| 2022-10-28 | 1.73 | $2.20 | 64050 |
| 2022-10-27 | 1.66 | $2.05 | 30825 |
| 2022-10-26 | 1.61 | $1.87 | 19925 |
| 2022-10-25 | 1.59 | $1.67 | 46100 |
| 2022-10-24 | 1.62 | $1.52 | 15200 |
| 2022-10-21 | 1.68 | $1.58 | 5375 |
| 2022-10-20 | 1.74 | $1.65 | 8075 |
| 2022-10-19 | 1.80 | $1.76 | 21625 |
| 2022-10-18 | 1.84 | $1.76 | 10750 |
| 2022-10-17 | 1.90 | $1.86 | 13250 |
| 2022-10-14 | 1.94 | $1.84 | 9175 |
| 2022-10-13 | 2.00 | $1.88 | 28300 |
| 2022-10-12 | 2.06 | $2.12 | — |
| 2022-10-11 | 2.08 | $2.12 | — |
| 2022-10-10 | 2.11 | $2.12 | — |
| 2022-10-07 | 2.14 | $2.12 | — |
| 2022-10-06 | 2.18 | $2.12 | — |
| 2022-10-05 | 2.23 | $2.12 | — |
| 2022-10-04 | 2.28 | $2.12 | — |
| 2022-10-03 | 2.35 | $2.12 | — |
| 2022-09-30 | 2.43 | $2.12 | 10375 |
| 2022-09-29 | 2.52 | $2.14 | 11250 |
| 2022-09-28 | 2.62 | $2.22 | 11275 |
| 2022-09-27 | 2.73 | $2.20 | 24200 |
| 2022-09-26 | 2.86 | $2.44 | 16000 |
| 2022-09-23 | 2.96 | $2.48 | 15800 |
| 2022-09-22 | 3.06 | $2.69 | 11075 |
| 2022-09-21 | 3.14 | $2.76 | 12850 |
| 2022-09-20 | 3.22 | $2.74 | 30600 |
| 2022-09-19 | 3.31 | $2.80 | 20450 |
| 2022-09-16 | 3.41 | $2.84 | 33200 |
| 2022-09-15 | 3.51 | $2.86 | 32125 |
| 2022-09-14 | 3.62 | $2.88 | 41350 |
| 2022-09-13 | 3.74 | $2.92 | 48000 |
| 2022-09-12 | 3.87 | $3.04 | 65675 |
| 2022-09-09 | 4.00 | $3.24 | 211025 |
| 2022-09-08 | 4.10 | $3.84 | 118850 |
| 2022-09-07 | 4.08 | $4.14 | 282700 |
| 2022-09-06 | 4.00 | $4.68 | 715525 |
| 2022-09-02 | 3.79 | $5.04 | 14.2M |
| 2022-09-01 | 3.46 | $3.88 | — |
| 2022-08-31 | 3.33 | $3.88 | — |
| 2022-08-30 | 3.17 | $3.88 | 867975 |
| 2022-08-29 | 2.98 | $5.28 | 16.4M |
| 2022-08-26 | 2.47 | $2.72 | 105750 |
| 2022-08-25 | 2.41 | $2.33 | 9150 |
| 2022-08-24 | 2.43 | $2.36 | 2000 |
| 2022-08-23 | 2.44 | $2.36 | 2625 |
| 2022-08-22 | 2.46 | $2.38 | 2550 |
| 2022-08-19 | 2.47 | $2.52 | 5825 |
| 2022-08-18 | 2.46 | $2.70 | 10300 |
| 2022-08-17 | 2.40 | $2.57 | 12125 |
| 2022-08-16 | 2.36 | $2.72 | 177900 |
| 2022-08-15 | 2.29 | $2.60 | 29175 |
| 2022-08-12 | 2.23 | $2.59 | 14050 |
| 2022-08-11 | 2.16 | $2.46 | 22450 |
| 2022-08-10 | 2.11 | $2.28 | 35450 |
| 2022-08-09 | 2.09 | $2.03 | 20025 |
| 2022-08-08 | 2.12 | $2.06 | 35050 |
| 2022-08-05 | 2.15 | $2.20 | 8375 |
| 2022-08-04 | 2.15 | $2.36 | 27250 |
| 2022-08-03 | 2.12 | $2.18 | 18075 |
| 2022-08-02 | 2.13 | $2.11 | 13525 |
| 2022-08-01 | 2.15 | $2.06 | 15150 |
| 2022-07-29 | 2.19 | $2.00 | 25625 |
| 2022-07-28 | 2.25 | $2.20 | 4650 |
| 2022-07-27 | 2.28 | $2.20 | 30050 |
| 2022-07-26 | 2.31 | $2.30 | 2900 |
| 2022-07-25 | 2.33 | $2.26 | 32025 |
| 2022-07-22 | 2.36 | $2.46 | 20825 |
| 2022-07-21 | 2.35 | $2.52 | 20800 |
| 2022-07-20 | 2.33 | $2.58 | 25850 |
| 2022-07-19 | 2.29 | $2.36 | 14625 |
| 2022-07-18 | 2.29 | $2.37 | 11650 |
| 2022-07-15 | 2.30 | $2.36 | 19325 |
| 2022-07-14 | 2.31 | $2.40 | 8725 |
| 2022-07-13 | 2.31 | $2.55 | 13225 |
| 2022-07-12 | 2.28 | $2.53 | 28925 |
| 2022-07-11 | 2.25 | $2.41 | 11050 |
| 2022-07-08 | 2.25 | $2.42 | 4500 |
| 2022-07-07 | 2.24 | $2.44 | 9125 |
| 2022-07-06 | 2.23 | $2.32 | 10975 |
| 2022-07-05 | 2.24 | $2.32 | 11650 |
| 2022-07-01 | 2.26 | $2.28 | 12300 |
| 2022-06-30 | 2.29 | $2.32 | 59300 |
| 2022-06-29 | 2.32 | $2.83 | 44625 |
| 2022-06-28 | 2.26 | $2.92 | 287975 |
| 2022-06-27 | 2.16 | $2.32 | 9225 |
| 2022-06-24 | 2.17 | $2.34 | 8000 |
| 2022-06-23 | 2.19 | $2.34 | 1125 |
| 2022-06-22 | 2.21 | $2.36 | 4125 |
| 2022-06-21 | 2.23 | $2.52 | 4925 |
| 2022-06-17 | 2.23 | $2.39 | 7650 |
| 2022-06-16 | 2.25 | $2.27 | 4875 |
| 2022-06-15 | 2.31 | $2.22 | 6500 |
| 2022-06-14 | 2.39 | $2.28 | 4425 |
| 2022-06-13 | 2.48 | $2.28 | 5375 |
| 2022-06-10 | 2.58 | $2.36 | 20475 |
| 2022-06-09 | 2.68 | $2.68 | 7875 |
| 2022-06-08 | 2.73 | $2.80 | 25775 |
| 2022-06-07 | 2.78 | $2.84 | 4200 |
| 2022-06-06 | 2.82 | $2.88 | 16125 |
| 2022-06-03 | 2.86 | $2.99 | 13025 |
| 2022-06-02 | 2.89 | $2.95 | 39875 |
| 2022-06-01 | 2.94 | $3.18 | 3025 |
| 2022-05-31 | 2.94 | $3.36 | 8200 |
| 2022-05-27 | 2.92 | $3.11 | 23275 |
| 2022-05-26 | 2.94 | $2.90 | 63850 |
| 2022-05-25 | 3.02 | $3.08 | 9450 |
| 2022-05-24 | 3.08 | $3.13 | 12800 |
| 2022-05-23 | 3.13 | $3.08 | 11550 |
| 2022-05-20 | 3.21 | $3.12 | 5025 |
| 2022-05-19 | 3.30 | $3.12 | 6500 |
| 2022-05-18 | 3.41 | $3.39 | 10550 |
| 2022-05-17 | 3.48 | $3.39 | 21125 |
| 2022-05-16 | 3.56 | $3.08 | 20100 |
| 2022-05-13 | 3.73 | $3.38 | 29450 |
| 2022-05-12 | 3.86 | $3.44 | 7950 |
| 2022-05-11 | 4.00 | $3.65 | 12625 |
| 2022-05-10 | 4.12 | $3.92 | 4875 |
| 2022-05-09 | 4.22 | $3.88 | 9350 |
| 2022-05-06 | 4.33 | $4.24 | 12650 |
| 2022-05-05 | 4.39 | $4.40 | 11375 |
| 2022-05-04 | 4.43 | $4.44 | 11425 |
| 2022-05-03 | 4.47 | $4.48 | 2100 |
| 2022-05-02 | 4.50 | $4.40 | 8700 |
| 2022-04-29 | 4.56 | $4.52 | 8700 |
| 2022-04-28 | 4.61 | $4.76 | 6775 |
| 2022-04-27 | 4.62 | $4.64 | 4075 |
| 2022-04-26 | 4.66 | $4.72 | 10175 |
| 2022-04-25 | 4.68 | $4.72 | 10950 |
| 2022-04-22 | 4.72 | $4.76 | 10000 |
| 2022-04-21 | 4.75 | $4.60 | 4325 |
| 2022-04-20 | 4.82 | $4.72 | 8325 |
| 2022-04-19 | 4.89 | $4.76 | 5950 |
| 2022-04-18 | 4.95 | $4.40 | 17700 |
| 2022-04-14 | 5.11 | $4.56 | 15600 |
| 2022-04-13 | 5.25 | $5.16 | 5925 |
| 2022-04-12 | 5.30 | $4.72 | 21475 |
| 2022-04-11 | 5.44 | $5.20 | 10725 |
| 2022-04-08 | 5.51 | $5.13 | 6450 |
| 2022-04-07 | 5.61 | $5.36 | 32400 |
| 2022-04-06 | 5.68 | $5.76 | 13625 |
| 2022-04-05 | 5.67 | $5.88 | 18075 |
| 2022-04-04 | 5.63 | $6.12 | 15350 |
| 2022-04-01 | 5.54 | $5.92 | 22200 |
| 2022-03-31 | 5.48 | $6.10 | 34950 |
| 2022-03-30 | 5.37 | $6.22 | 24925 |
| 2022-03-29 | 5.22 | $6.24 | 26175 |
| 2022-03-28 | 5.04 | $6.24 | 43475 |
| 2022-03-25 | 4.83 | $6.12 | 95250 |
| 2022-03-24 | 4.63 | $6.72 | 92200 |
| 2022-03-23 | 4.26 | $5.84 | 51625 |
| 2022-03-22 | 4.03 | $5.88 | 34875 |
| 2022-03-21 | 3.76 | $5.92 | 133750 |
| 2022-03-18 | 3.44 | $6.08 | 1.5M |
| 2022-03-17 | 3.05 | $4.60 | 43950 |
| 2022-03-16 | 2.91 | $3.82 | 11975 |
| 2022-03-15 | 2.93 | $3.76 | 15300 |
| 2022-03-14 | 2.97 | $3.88 | 34575 |
| 2022-03-11 | 3.01 | $3.94 | 14175 |
| 2022-03-10 | 3.05 | $4.08 | 65450 |
| 2022-03-09 | 3.08 | $4.28 | 203950 |
| 2022-03-08 | 3.09 | $3.52 | 21500 |
| 2022-03-07 | 3.27 | $3.54 | 24750 |
| 2022-03-04 | 3.49 | $3.76 | 28800 |
| 2022-03-03 | 3.71 | $3.97 | 37450 |
| 2022-03-02 | 3.94 | $4.24 | 65550 |
| 2022-03-01 | 4.16 | $4.60 | 69725 |
| 2022-02-28 | 4.36 | $5.00 | 16350 |
| 2022-02-25 | 4.52 | $5.32 | 10600 |
| 2022-02-24 | 4.66 | $5.16 | 18625 |
| 2022-02-23 | 4.86 | $5.34 | 7900 |
| 2022-02-22 | 5.08 | $5.12 | 24575 |
| 2022-02-18 | 5.39 | $5.76 | 50900 |
| 2022-02-17 | 5.63 | $5.92 | 40050 |
| 2022-02-16 | 5.90 | $6.48 | 20750 |
| 2022-02-15 | 6.10 | $6.60 | 25600 |
| 2022-02-14 | 6.33 | $6.96 | 19075 |
| 2022-02-11 | 6.54 | $6.72 | 20500 |
| 2022-02-10 | 6.85 | $7.40 | 11575 |
| 2022-02-09 | 7.09 | $7.60 | 27600 |
| 2022-02-08 | 7.34 | $6.80 | 56050 |
| 2022-02-07 | 7.81 | $7.20 | 65925 |
| 2022-02-04 | 8.30 | $7.76 | 23000 |
| 2022-02-03 | 8.76 | $7.76 | 26125 |
| 2022-02-02 | 9.31 | $8.36 | 90775 |
| 2022-02-01 | 9.85 | $9.00 | 100000 |
| 2022-01-31 | 10.35 | $9.52 | 86425 |
| 2022-01-28 | 10.83 | $8.68 | 192150 |
| 2022-01-27 | 11.59 | $7.28 | 311550 |
| 2022-01-26 | 12.77 | $11.00 | 54650 |
| 2022-01-25 | 13.38 | $11.68 | 13250 |
| 2022-01-24 | 13.95 | $11.40 | 79475 |
| 2022-01-21 | 14.68 | $13.24 | 53900 |
| 2022-01-20 | 15.14 | $15.08 | 49575 |
| 2022-01-19 | 15.31 | $15.56 | 61725 |
| 2022-01-18 | 15.40 | $15.56 | 509750 |
| 2022-01-14 | 15.52 | $14.36 | 23250 |
| 2022-01-13 | 15.92 | $13.84 | 36825 |
| 2022-01-12 | 16.49 | $14.52 | 53725 |
| 2022-01-11 | 17.02 | $14.76 | 57250 |
| 2022-01-10 | 17.60 | $13.40 | 129800 |
| 2022-01-07 | 18.55 | $14.32 | 99350 |
| 2022-01-06 | 19.46 | $16.12 | 150575 |
| 2022-01-05 | 20.14 | $19.32 | 56950 |
| 2022-01-04 | 20.25 | $20.36 | 104125 |
| 2022-01-03 | 20.16 | $20.72 | 180800 |
| 2021-12-31 | 19.98 | $19.52 | 178850 |
| 2021-12-30 | 20.01 | $19.00 | 116550 |
| 2021-12-29 | 20.16 | $19.24 | 54725 |
| 2021-12-28 | 20.27 | $19.16 | 101300 |
| 2021-12-27 | 20.42 | $19.52 | 71125 |
| 2021-12-23 | 20.50 | $19.60 | 123275 |
| 2021-12-22 | 20.58 | $19.68 | 72525 |
| 2021-12-21 | 20.65 | $20.12 | 192275 |
| 2021-12-20 | 20.63 | $19.88 | 309025 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
1.47
2024-02-27
Close Price
$1.50
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
1.25
Average
3.47
Maximum
21.06
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-02-27 | 1.47 | $1.50 | — |
| 2024-02-26 | 1.47 | $1.50 | — |
| 2024-02-23 | 1.46 | $1.50 | — |
| 2024-02-22 | 1.46 | $1.50 | — |
| 2024-02-21 | 1.45 | $1.50 | — |
| 2024-02-20 | 1.45 | $1.50 | — |
| 2024-02-16 | 1.44 | $1.50 | — |
| 2024-02-15 | 1.44 | $1.50 | — |
| 2024-02-14 | 1.44 | $1.50 | — |
| 2024-02-13 | 1.43 | $1.50 | — |
| 2024-02-12 | 1.43 | $1.50 | — |
| 2024-02-09 | 1.43 | $1.50 | — |
| 2024-02-08 | 1.43 | $1.50 | — |
| 2024-02-07 | 1.43 | $1.50 | — |
| 2024-02-06 | 1.43 | $1.50 | — |
| 2024-02-05 | 1.44 | $1.50 | — |
| 2024-02-02 | 1.45 | $1.50 | — |
| 2024-02-01 | 1.46 | $1.50 | — |
| 2024-01-31 | 1.48 | $1.50 | 12201 |
| 2024-01-30 | 1.51 | $1.54 | 9249 |
| 2024-01-29 | 1.53 | $1.55 | 22101 |
| 2024-01-26 | 1.56 | $1.59 | 5964 |
| 2024-01-25 | 1.59 | $1.57 | 3789 |
| 2024-01-24 | 1.63 | $1.61 | 40006 |
| 2024-01-23 | 1.66 | $1.47 | 24761 |
| 2024-01-22 | 1.75 | $1.60 | 17233 |
| 2024-01-19 | 1.82 | $1.61 | 27101 |
| 2024-01-18 | 1.91 | $1.79 | 9733 |
| 2024-01-17 | 1.95 | $1.78 | 15148 |
| 2024-01-16 | 2.01 | $1.89 | 3981 |
| 2024-01-12 | 2.05 | $1.95 | 12149 |
| 2024-01-11 | 2.08 | $2.00 | 5789 |
| 2024-01-10 | 2.09 | $2.02 | 13213 |
| 2024-01-09 | 2.10 | $2.02 | 10280 |
| 2024-01-08 | 2.12 | $2.05 | 20871 |
| 2024-01-05 | 2.12 | $2.05 | 15698 |
| 2024-01-04 | 2.13 | $2.11 | 16717 |
| 2024-01-03 | 2.12 | $2.04 | 22914 |
| 2024-01-02 | 2.13 | $2.12 | 22081 |
| 2023-12-29 | 2.11 | $2.19 | 48749 |
| 2023-12-28 | 2.06 | $2.22 | 154252 |
| 2023-12-27 | 2.00 | $2.08 | 103142 |
| 2023-12-26 | 1.96 | $2.05 | 55381 |
| 2023-12-22 | 1.93 | $2.11 | 132270 |
| 2023-12-21 | 1.87 | $1.77 | 40953 |
| 2023-12-20 | 1.90 | $1.81 | 20361 |
| 2023-12-19 | 1.93 | $1.84 | 25206 |
| 2023-12-18 | 1.96 | $1.90 | 15555 |
| 2023-12-15 | 1.97 | $1.93 | 6983 |
| 2023-12-14 | 1.97 | $1.92 | 11884 |
| 2023-12-13 | 1.98 | $1.87 | 17292 |
| 2023-12-12 | 2.01 | $1.90 | 4358 |
| 2023-12-11 | 2.03 | $1.94 | 16255 |
| 2023-12-08 | 2.05 | $1.92 | 17946 |
| 2023-12-07 | 2.07 | $1.96 | 42516 |
| 2023-12-06 | 2.08 | $1.97 | 13863 |
| 2023-12-05 | 2.10 | $2.05 | 13162 |
| 2023-12-04 | 2.09 | $2.06 | 17798 |
| 2023-12-01 | 2.07 | $2.06 | 11925 |
| 2023-11-30 | 2.05 | $2.08 | 35322 |
| 2023-11-29 | 2.02 | $2.17 | 92352 |
| 2023-11-28 | 1.95 | $2.02 | 51650 |
| 2023-11-27 | 1.92 | $2.01 | 28340 |
| 2023-11-24 | 1.88 | $1.99 | 26113 |
| 2023-11-22 | 1.83 | $2.00 | 51014 |
| 2023-11-21 | 1.78 | $1.85 | 19916 |
| 2023-11-20 | 1.76 | $1.76 | 25946 |
| 2023-11-17 | 1.77 | $1.75 | 8103 |
| 2023-11-16 | 1.79 | $1.78 | 28088 |
| 2023-11-15 | 1.80 | $1.86 | 19744 |
| 2023-11-14 | 1.79 | $1.87 | 18969 |
| 2023-11-13 | 1.78 | $1.85 | 17631 |
| 2023-11-10 | 1.77 | $1.86 | 31442 |
| 2023-11-09 | 1.76 | $1.93 | 22640 |
| 2023-11-08 | 1.73 | $1.88 | 20163 |
| 2023-11-07 | 1.72 | $1.86 | 17095 |
| 2023-11-06 | 1.70 | $1.78 | 27260 |
| 2023-11-03 | 1.72 | $1.81 | 17729 |
| 2023-11-02 | 1.74 | $1.76 | 63544 |
| 2023-11-01 | 1.77 | $1.76 | 16480 |
| 2023-10-31 | 1.82 | $1.75 | 44674 |
| 2023-10-30 | 1.89 | $1.91 | 60272 |
| 2023-10-27 | 1.93 | $1.96 | 21308 |
| 2023-10-26 | 1.96 | $1.98 | 11509 |
| 2023-10-25 | 2.00 | $2.06 | 20368 |
| 2023-10-24 | 2.02 | $2.09 | 35199 |
| 2023-10-23 | 2.04 | $2.06 | 15441 |
| 2023-10-20 | 2.09 | $2.10 | 15700 |
| 2023-10-19 | 2.13 | $2.03 | 41000 |
| 2023-10-18 | 2.21 | $2.17 | 41300 |
| 2023-10-17 | 2.27 | $2.32 | 18300 |
| 2023-10-16 | 2.29 | $2.30 | 34700 |
| 2023-10-13 | 2.33 | $2.47 | 17300 |
| 2023-10-12 | 2.33 | $2.46 | 18700 |
| 2023-10-11 | 2.34 | $2.49 | 22500 |
| 2023-10-10 | 2.35 | $2.45 | 11600 |
| 2023-10-09 | 2.37 | $2.48 | 22400 |
| 2023-10-06 | 2.40 | $2.54 | 17200 |
| 2023-10-05 | 2.42 | $2.47 | 15700 |
| 2023-10-04 | 2.46 | $2.53 | 57300 |
| 2023-10-03 | 2.51 | $2.61 | 23200 |
| 2023-10-02 | 2.54 | $2.54 | 79100 |
| 2023-09-29 | 2.61 | $2.50 | 110000 |
| 2023-09-28 | 2.71 | $2.65 | 100100 |
| 2023-09-27 | 2.80 | $2.88 | 1.0M |
| 2023-09-26 | 2.83 | $2.87 | 42200 |
| 2023-09-25 | 2.88 | $2.90 | 26100 |
| 2023-09-22 | 2.93 | $2.98 | 27600 |
| 2023-09-21 | 2.97 | $3.01 | 34000 |
| 2023-09-20 | 3.02 | $3.09 | 78300 |
| 2023-09-19 | 3.06 | $3.10 | 76200 |
| 2023-09-18 | 3.11 | $3.05 | 88400 |
| 2023-09-15 | 3.18 | $3.09 | 152600 |
| 2023-09-14 | 3.27 | $3.20 | 74000 |
| 2023-09-13 | 3.34 | $3.33 | 49400 |
| 2023-09-12 | 3.39 | $3.37 | 34200 |
| 2023-09-11 | 3.44 | $3.35 | 98400 |
| 2023-09-08 | 3.52 | $3.42 | 187900 |
| 2023-09-07 | 3.59 | $3.56 | 67700 |
| 2023-09-06 | 3.63 | $3.64 | 144200 |
| 2023-09-05 | 3.66 | $3.65 | 70800 |
| 2023-09-01 | 3.70 | $3.70 | 85800 |
| 2023-08-31 | 3.73 | $3.76 | 116200 |
| 2023-08-30 | 3.75 | $3.73 | 94700 |
| 2023-08-29 | 3.79 | $3.70 | 114300 |
| 2023-08-28 | 3.84 | $3.75 | 115900 |
| 2023-08-25 | 3.89 | $3.79 | 167400 |
| 2023-08-24 | 3.94 | $3.75 | 146900 |
| 2023-08-23 | 4.02 | $3.77 | 357500 |
| 2023-08-22 | 4.11 | $3.93 | 422300 |
| 2023-08-21 | 4.16 | $4.15 | 395300 |
| 2023-08-18 | 4.16 | $4.20 | 763700 |
| 2023-08-17 | 4.14 | $4.57 | 39.6M |
| 2023-08-16 | 3.99 | $3.84 | 539800 |
| 2023-08-15 | 4.05 | $4.13 | 154500 |
| 2023-08-14 | 4.03 | $4.26 | 954100 |
| 2023-08-11 | 3.96 | $4.23 | 271100 |
| 2023-08-10 | 3.88 | $4.05 | 203600 |
| 2023-08-09 | 3.85 | $4.34 | 256500 |
| 2023-08-08 | 3.72 | $4.14 | 739100 |
| 2023-08-07 | 3.62 | $3.75 | 804100 |
| 2023-08-04 | 3.63 | $4.27 | 7.3M |
| 2023-08-03 | 3.48 | $4.14 | 41000 |
| 2023-08-02 | 3.35 | $4.14 | 32.3M |
| 2023-08-01 | 3.19 | $3.09 | 140700 |
| 2023-07-31 | 3.33 | $3.26 | 154700 |
| 2023-07-28 | 3.46 | $3.31 | 287900 |
| 2023-07-27 | 3.60 | $3.56 | 137600 |
| 2023-07-26 | 3.71 | $3.71 | 95400 |
| 2023-07-25 | 3.79 | $3.79 | 152900 |
| 2023-07-24 | 3.86 | $3.98 | 206300 |
| 2023-07-21 | 3.90 | $3.90 | 478500 |
| 2023-07-20 | 3.97 | $4.16 | 8.5M |
| 2023-07-19 | 3.98 | $3.39 | 225700 |
| 2023-07-18 | 4.23 | $3.70 | 174200 |
| 2023-07-17 | 4.44 | $3.92 | 189600 |
| 2023-07-14 | 4.63 | $4.29 | 202100 |
| 2023-07-13 | 4.74 | $4.20 | 149700 |
| 2023-07-12 | 4.90 | $4.24 | 379700 |
| 2023-07-11 | 5.08 | $4.49 | 308100 |
| 2023-07-10 | 5.20 | $4.53 | 260100 |
| 2023-07-07 | 5.34 | $4.70 | 540200 |
| 2023-07-06 | 5.44 | $4.94 | 528600 |
| 2023-07-05 | 5.47 | $5.24 | 994900 |
| 2023-07-03 | 5.41 | $5.70 | 13.8M |
| 2023-06-30 | 5.18 | $3.83 | 999500 |
| 2023-06-29 | 5.47 | $4.96 | 147075 |
| 2023-06-28 | 5.46 | $4.96 | 789325 |
| 2023-06-27 | 5.42 | $5.12 | 2.2M |
| 2023-06-26 | 5.32 | $4.52 | 382025 |
| 2023-06-23 | 5.36 | $5.32 | 1.2M |
| 2023-06-22 | 5.15 | $5.00 | 1.8M |
| 2023-06-21 | 4.97 | $5.96 | 23.4M |
| 2023-06-20 | 4.43 | $2.96 | 438675 |
| 2023-06-16 | 4.71 | $2.96 | 472250 |
| 2023-06-15 | 5.03 | $3.32 | 2.6M |
| 2023-06-14 | 5.29 | $3.52 | 2.1M |
| 2023-06-13 | 5.52 | $6.00 | 2.5M |
| 2023-06-12 | 4.99 | $9.60 | 19.4M |
| 2023-06-09 | 3.18 | $8.72 | 32.7M |
| 2023-06-08 | 1.25 | $1.24 | 365200 |
| 2023-06-07 | 1.26 | $1.24 | 3250 |
| 2023-06-06 | 1.27 | $1.28 | 750 |
| 2023-06-05 | 1.27 | $1.24 | 550 |
| 2023-06-02 | 1.28 | $1.33 | 8450 |
| 2023-06-01 | 1.27 | $1.26 | 5225 |
| 2023-05-31 | 1.28 | $1.30 | 1800 |
| 2023-05-30 | 1.27 | $1.24 | 1725 |
| 2023-05-26 | 1.29 | $1.32 | 975 |
| 2023-05-25 | 1.29 | $1.26 | 1700 |
| 2023-05-24 | 1.30 | $1.30 | 25 |
| 2023-05-23 | 1.31 | $1.36 | 4000 |
| 2023-05-22 | 1.30 | $1.36 | 1425 |
| 2023-05-19 | 1.29 | $1.26 | 7900 |
| 2023-05-18 | 1.31 | $1.32 | 650 |
| 2023-05-17 | 1.32 | $1.39 | 1650 |
| 2023-05-16 | 1.30 | $1.35 | 2475 |
| 2023-05-15 | 1.29 | $1.38 | 9800 |
| 2023-05-12 | 1.28 | $1.28 | 7050 |
| 2023-05-11 | 1.30 | $1.28 | 1375 |
| 2023-05-10 | 1.32 | $1.28 | 2925 |
| 2023-05-09 | 1.34 | $1.36 | 9050 |
| 2023-05-08 | 1.35 | $1.40 | 13175 |
| 2023-05-05 | 1.34 | $1.34 | 3050 |
| 2023-05-04 | 1.36 | $1.34 | 1425 |
| 2023-05-03 | 1.38 | $1.32 | 2525 |
| 2023-05-02 | 1.41 | $1.20 | 25250 |
| 2023-05-01 | 1.49 | $1.35 | 450 |
| 2023-04-28 | 1.54 | $1.47 | 4825 |
| 2023-04-27 | 1.56 | $1.52 | 400 |
| 2023-04-26 | 1.57 | $1.40 | 6775 |
| 2023-04-25 | 1.62 | $1.59 | 1250 |
| 2023-04-24 | 1.61 | $1.52 | 2400 |
| 2023-04-21 | 1.63 | $1.64 | 1275 |
| 2023-04-20 | 1.62 | $1.60 | 850 |
| 2023-04-19 | 1.62 | $1.64 | 5500 |
| 2023-04-18 | 1.60 | $1.68 | 9800 |
| 2023-04-17 | 1.56 | $1.64 | 6825 |
| 2023-04-14 | 1.53 | $1.61 | 73125 |
| 2023-04-13 | 1.50 | $1.60 | 2050 |
| 2023-04-12 | 1.47 | $1.54 | 450 |
| 2023-04-11 | 1.45 | $1.56 | 350 |
| 2023-04-10 | 1.43 | $1.44 | 5775 |
| 2023-04-06 | 1.43 | $1.45 | 1025 |
| 2023-04-05 | 1.44 | $1.44 | 4375 |
| 2023-04-04 | 1.45 | $1.50 | 425 |
| 2023-04-03 | 1.44 | $1.44 | 2825 |
| 2023-03-31 | 1.45 | $1.47 | 8425 |
| 2023-03-30 | 1.46 | $1.60 | 4600 |
| 2023-03-29 | 1.43 | $1.60 | 1875 |
| 2023-03-28 | 1.40 | $1.47 | 1000 |
| 2023-03-27 | 1.40 | $1.44 | 825 |
| 2023-03-24 | 1.41 | $1.44 | 1025 |
| 2023-03-23 | 1.42 | $1.45 | 1050 |
| 2023-03-22 | 1.44 | $1.51 | 1075 |
| 2023-03-21 | 1.45 | $1.48 | 1350 |
| 2023-03-20 | 1.46 | $1.50 | 1100 |
| 2023-03-17 | 1.48 | $1.48 | 2075 |
| 2023-03-16 | 1.51 | $1.48 | 550 |
| 2023-03-15 | 1.55 | $1.56 | 2400 |
| 2023-03-14 | 1.57 | $1.48 | 8300 |
| 2023-03-13 | 1.63 | $1.60 | 19600 |
| 2023-03-10 | 1.66 | $1.62 | 9100 |
| 2023-03-09 | 1.70 | $1.68 | 4025 |
| 2023-03-08 | 1.72 | $1.80 | 4700 |
| 2023-03-07 | 1.71 | $1.80 | 1925 |
| 2023-03-06 | 1.70 | $1.73 | 6050 |
| 2023-03-03 | 1.72 | $1.82 | 2325 |
| 2023-03-02 | 1.71 | $1.80 | 1850 |
| 2023-03-01 | 1.70 | $1.75 | 6425 |
| 2023-02-28 | 1.72 | $1.66 | 6150 |
| 2023-02-27 | 1.76 | $1.66 | 6175 |
| 2023-02-24 | 1.82 | $1.74 | 300 |
| 2023-02-23 | 1.86 | $1.78 | 13000 |
| 2023-02-22 | 1.91 | $1.84 | 9200 |
| 2023-02-21 | 1.94 | $1.84 | 11850 |
| 2023-02-17 | 1.98 | $1.92 | 12000 |
| 2023-02-16 | 2.01 | $1.96 | 2500 |
| 2023-02-15 | 2.03 | $2.02 | 1500 |
| 2023-02-14 | 2.03 | $1.93 | 7700 |
| 2023-02-13 | 2.06 | $1.96 | 8050 |
| 2023-02-10 | 2.10 | $1.89 | 9850 |
| 2023-02-09 | 2.15 | $1.94 | 18600 |
| 2023-02-08 | 2.21 | $2.12 | 8350 |
| 2023-02-07 | 2.22 | $2.26 | 25725 |
| 2023-02-06 | 2.18 | $2.34 | 164025 |
| 2023-02-03 | 2.11 | $2.03 | 8100 |
| 2023-02-02 | 2.13 | $2.10 | 4550 |
| 2023-02-01 | 2.12 | $2.07 | 10850 |
| 2023-01-31 | 2.11 | $1.92 | 8350 |
| 2023-01-30 | 2.16 | $2.00 | 9075 |
| 2023-01-27 | 2.18 | $2.16 | 10800 |
| 2023-01-26 | 2.16 | $2.18 | 4150 |
| 2023-01-25 | 2.12 | $2.20 | 2575 |
| 2023-01-24 | 2.07 | $2.12 | 18550 |
| 2023-01-23 | 2.03 | $2.06 | 8725 |
| 2023-01-20 | 2.00 | $2.09 | 8425 |
| 2023-01-19 | 1.95 | $1.92 | 9975 |
| 2023-01-18 | 1.94 | $1.92 | 4100 |
| 2023-01-17 | 1.93 | $1.92 | 12850 |
| 2023-01-13 | 1.91 | $1.92 | 2725 |
| 2023-01-12 | 1.89 | $1.92 | 6175 |
| 2023-01-11 | 1.87 | $1.90 | 10150 |
| 2023-01-10 | 1.85 | $1.92 | 3175 |
| 2023-01-09 | 1.81 | $1.92 | 13075 |
| 2023-01-06 | 1.77 | $1.84 | 5125 |
| 2023-01-05 | 1.74 | $1.86 | 2725 |
| 2023-01-04 | 1.70 | $1.91 | 12275 |
| 2023-01-03 | 1.64 | $1.73 | 12575 |
| 2022-12-30 | 1.62 | $1.64 | 1400 |
| 2022-12-29 | 1.62 | $1.60 | 12925 |
| 2022-12-28 | 1.64 | $1.56 | 12625 |
| 2022-12-27 | 1.67 | $1.56 | 14625 |
| 2022-12-23 | 1.72 | $1.54 | 8550 |
| 2022-12-22 | 1.78 | $1.62 | 17900 |
| 2022-12-21 | 1.83 | $1.66 | 13175 |
| 2022-12-20 | 1.87 | $1.56 | 30300 |
| 2022-12-19 | 1.96 | $1.66 | 16300 |
| 2022-12-16 | 2.03 | $1.72 | 17450 |
| 2022-12-15 | 2.10 | $1.84 | 48200 |
| 2022-12-14 | 2.15 | $2.12 | 52000 |
| 2022-12-13 | 2.11 | $2.40 | 228600 |
| 2022-12-12 | 1.97 | $2.56 | 777875 |
| 2022-12-09 | 1.75 | $2.12 | 1.4M |
| 2022-12-08 | 1.62 | $1.56 | 13600 |
| 2022-12-07 | 1.64 | $1.59 | 21375 |
| 2022-12-06 | 1.65 | $1.52 | 38875 |
| 2022-12-05 | 1.69 | $1.60 | 50150 |
| 2022-12-02 | 1.71 | $1.76 | 49850 |
| 2022-12-01 | 1.69 | $1.93 | 418300 |
| 2022-11-30 | 1.61 | $1.64 | 4875 |
| 2022-11-29 | 1.60 | $1.60 | 8325 |
| 2022-11-28 | 1.60 | $1.56 | 4575 |
| 2022-11-25 | 1.62 | $1.56 | 3175 |
| 2022-11-23 | 1.65 | $1.65 | 3425 |
| 2022-11-22 | 1.65 | $1.65 | 15200 |
| 2022-11-21 | 1.65 | $1.62 | 8475 |
| 2022-11-18 | 1.67 | $1.68 | 25225 |
| 2022-11-17 | 1.67 | $1.66 | 8225 |
| 2022-11-16 | 1.67 | $1.70 | 4700 |
| 2022-11-15 | 1.67 | $1.68 | 9900 |
| 2022-11-14 | 1.67 | $1.77 | 4950 |
| 2022-11-11 | 1.65 | $1.76 | 25975 |
| 2022-11-10 | 1.63 | $1.68 | 40125 |
| 2022-11-09 | 1.63 | $1.60 | 22275 |
| 2022-11-08 | 1.66 | $1.70 | 17925 |
| 2022-11-07 | 1.66 | $1.56 | 31925 |
| 2022-11-04 | 1.71 | $1.70 | 9375 |
| 2022-11-03 | 1.73 | $1.64 | 8525 |
| 2022-11-02 | 1.77 | $1.77 | 12900 |
| 2022-11-01 | 1.79 | $1.86 | 38225 |
| 2022-10-31 | 1.78 | $1.92 | 21075 |
| 2022-10-28 | 1.76 | $2.20 | 64050 |
| 2022-10-27 | 1.64 | $2.05 | 30825 |
| 2022-10-26 | 1.55 | $1.87 | 19925 |
| 2022-10-25 | 1.49 | $1.67 | 46100 |
| 2022-10-24 | 1.50 | $1.52 | 15200 |
| 2022-10-21 | 1.56 | $1.58 | 5375 |
| 2022-10-20 | 1.62 | $1.65 | 8075 |
| 2022-10-19 | 1.67 | $1.76 | 21625 |
| 2022-10-18 | 1.71 | $1.76 | 10750 |
| 2022-10-17 | 1.76 | $1.86 | 13250 |
| 2022-10-14 | 1.79 | $1.84 | 9175 |
| 2022-10-13 | 1.85 | $1.88 | 28300 |
| 2022-10-12 | 1.90 | $2.12 | — |
| 2022-10-11 | 1.90 | $2.12 | — |
| 2022-10-10 | 1.90 | $2.12 | — |
| 2022-10-07 | 1.91 | $2.12 | — |
| 2022-10-06 | 1.93 | $2.12 | — |
| 2022-10-05 | 1.96 | $2.12 | — |
| 2022-10-04 | 1.99 | $2.12 | — |
| 2022-10-03 | 2.05 | $2.12 | — |
| 2022-09-30 | 2.12 | $2.12 | 10375 |
| 2022-09-29 | 2.21 | $2.14 | 11250 |
| 2022-09-28 | 2.32 | $2.22 | 11275 |
| 2022-09-27 | 2.44 | $2.20 | 24200 |
| 2022-09-26 | 2.59 | $2.44 | 16000 |
| 2022-09-23 | 2.71 | $2.48 | 15800 |
| 2022-09-22 | 2.84 | $2.69 | 11075 |
| 2022-09-21 | 2.93 | $2.76 | 12850 |
| 2022-09-20 | 3.03 | $2.74 | 30600 |
| 2022-09-19 | 3.15 | $2.80 | 20450 |
| 2022-09-16 | 3.28 | $2.84 | 33200 |
| 2022-09-15 | 3.43 | $2.86 | 32125 |
| 2022-09-14 | 3.60 | $2.88 | 41350 |
| 2022-09-13 | 3.80 | $2.92 | 48000 |
| 2022-09-12 | 4.02 | $3.04 | 65675 |
| 2022-09-09 | 4.25 | $3.24 | 211025 |
| 2022-09-08 | 4.46 | $3.84 | 118850 |
| 2022-09-07 | 4.51 | $4.14 | 282700 |
| 2022-09-06 | 4.47 | $4.68 | 715525 |
| 2022-09-02 | 4.24 | $5.04 | 14.2M |
| 2022-09-01 | 3.83 | $3.88 | — |
| 2022-08-31 | 3.69 | $3.88 | — |
| 2022-08-30 | 3.51 | $3.88 | 867975 |
| 2022-08-29 | 3.28 | $5.28 | 16.4M |
| 2022-08-26 | 2.56 | $2.72 | 105750 |
| 2022-08-25 | 2.48 | $2.33 | 9150 |
| 2022-08-24 | 2.52 | $2.36 | 2000 |
| 2022-08-23 | 2.55 | $2.36 | 2625 |
| 2022-08-22 | 2.58 | $2.38 | 2550 |
| 2022-08-19 | 2.61 | $2.52 | 5825 |
| 2022-08-18 | 2.61 | $2.70 | 10300 |
| 2022-08-17 | 2.54 | $2.57 | 12125 |
| 2022-08-16 | 2.50 | $2.72 | 177900 |
| 2022-08-15 | 2.41 | $2.60 | 29175 |
| 2022-08-12 | 2.33 | $2.59 | 14050 |
| 2022-08-11 | 2.23 | $2.46 | 22450 |
| 2022-08-10 | 2.15 | $2.28 | 35450 |
| 2022-08-09 | 2.12 | $2.03 | 20025 |
| 2022-08-08 | 2.16 | $2.06 | 35050 |
| 2022-08-05 | 2.20 | $2.20 | 8375 |
| 2022-08-04 | 2.20 | $2.36 | 27250 |
| 2022-08-03 | 2.16 | $2.18 | 18075 |
| 2022-08-02 | 2.16 | $2.11 | 13525 |
| 2022-08-01 | 2.19 | $2.06 | 15150 |
| 2022-07-29 | 2.25 | $2.00 | 25625 |
| 2022-07-28 | 2.33 | $2.20 | 4650 |
| 2022-07-27 | 2.37 | $2.20 | 30050 |
| 2022-07-26 | 2.42 | $2.30 | 2900 |
| 2022-07-25 | 2.45 | $2.26 | 32025 |
| 2022-07-22 | 2.50 | $2.46 | 20825 |
| 2022-07-21 | 2.49 | $2.52 | 20800 |
| 2022-07-20 | 2.47 | $2.58 | 25850 |
| 2022-07-19 | 2.42 | $2.36 | 14625 |
| 2022-07-18 | 2.43 | $2.37 | 11650 |
| 2022-07-15 | 2.44 | $2.36 | 19325 |
| 2022-07-14 | 2.46 | $2.40 | 8725 |
| 2022-07-13 | 2.47 | $2.55 | 13225 |
| 2022-07-12 | 2.43 | $2.53 | 28925 |
| 2022-07-11 | 2.39 | $2.41 | 11050 |
| 2022-07-08 | 2.38 | $2.42 | 4500 |
| 2022-07-07 | 2.37 | $2.44 | 9125 |
| 2022-07-06 | 2.35 | $2.32 | 10975 |
| 2022-07-05 | 2.37 | $2.32 | 11650 |
| 2022-07-01 | 2.40 | $2.28 | 12300 |
| 2022-06-30 | 2.44 | $2.32 | 59300 |
| 2022-06-29 | 2.49 | $2.83 | 44625 |
| 2022-06-28 | 2.38 | $2.92 | 287975 |
| 2022-06-27 | 2.23 | $2.32 | 9225 |
| 2022-06-24 | 2.23 | $2.34 | 8000 |
| 2022-06-23 | 2.23 | $2.34 | 1125 |
| 2022-06-22 | 2.24 | $2.36 | 4125 |
| 2022-06-21 | 2.26 | $2.52 | 4925 |
| 2022-06-17 | 2.22 | $2.39 | 7650 |
| 2022-06-16 | 2.23 | $2.27 | 4875 |
| 2022-06-15 | 2.28 | $2.22 | 6500 |
| 2022-06-14 | 2.37 | $2.28 | 4425 |
| 2022-06-13 | 2.47 | $2.28 | 5375 |
| 2022-06-10 | 2.59 | $2.36 | 20475 |
| 2022-06-09 | 2.71 | $2.68 | 7875 |
| 2022-06-08 | 2.77 | $2.80 | 25775 |
| 2022-06-07 | 2.81 | $2.84 | 4200 |
| 2022-06-06 | 2.85 | $2.88 | 16125 |
| 2022-06-03 | 2.89 | $2.99 | 13025 |
| 2022-06-02 | 2.91 | $2.95 | 39875 |
| 2022-06-01 | 2.95 | $3.18 | 3025 |
| 2022-05-31 | 2.93 | $3.36 | 8200 |
| 2022-05-27 | 2.86 | $3.11 | 23275 |
| 2022-05-26 | 2.86 | $2.90 | 63850 |
| 2022-05-25 | 2.93 | $3.08 | 9450 |
| 2022-05-24 | 2.97 | $3.13 | 12800 |
| 2022-05-23 | 3.01 | $3.08 | 11550 |
| 2022-05-20 | 3.09 | $3.12 | 5025 |
| 2022-05-19 | 3.17 | $3.12 | 6500 |
| 2022-05-18 | 3.28 | $3.39 | 10550 |
| 2022-05-17 | 3.34 | $3.39 | 21125 |
| 2022-05-16 | 3.42 | $3.08 | 20100 |
| 2022-05-13 | 3.62 | $3.38 | 29450 |
| 2022-05-12 | 3.77 | $3.44 | 7950 |
| 2022-05-11 | 3.95 | $3.65 | 12625 |
| 2022-05-10 | 4.11 | $3.92 | 4875 |
| 2022-05-09 | 4.22 | $3.88 | 9350 |
| 2022-05-06 | 4.37 | $4.24 | 12650 |
| 2022-05-05 | 4.44 | $4.40 | 11375 |
| 2022-05-04 | 4.49 | $4.44 | 11425 |
| 2022-05-03 | 4.53 | $4.48 | 2100 |
| 2022-05-02 | 4.57 | $4.40 | 8700 |
| 2022-04-29 | 4.65 | $4.52 | 8700 |
| 2022-04-28 | 4.71 | $4.76 | 6775 |
| 2022-04-27 | 4.72 | $4.64 | 4075 |
| 2022-04-26 | 4.76 | $4.72 | 10175 |
| 2022-04-25 | 4.79 | $4.72 | 10950 |
| 2022-04-22 | 4.83 | $4.76 | 10000 |
| 2022-04-21 | 4.87 | $4.60 | 4325 |
| 2022-04-20 | 4.98 | $4.72 | 8325 |
| 2022-04-19 | 5.06 | $4.76 | 5950 |
| 2022-04-18 | 5.16 | $4.40 | 17700 |
| 2022-04-14 | 5.40 | $4.56 | 15600 |
| 2022-04-13 | 5.63 | $5.16 | 5925 |
| 2022-04-12 | 5.73 | $4.72 | 21475 |
| 2022-04-11 | 5.98 | $5.20 | 10725 |
| 2022-04-08 | 6.13 | $5.13 | 6450 |
| 2022-04-07 | 6.33 | $5.36 | 32400 |
| 2022-04-06 | 6.50 | $5.76 | 13625 |
| 2022-04-05 | 6.57 | $5.88 | 18075 |
| 2022-04-04 | 6.60 | $6.12 | 15350 |
| 2022-04-01 | 6.56 | $5.92 | 22200 |
| 2022-03-31 | 6.57 | $6.10 | 34950 |
| 2022-03-30 | 6.51 | $6.22 | 24925 |
| 2022-03-29 | 6.39 | $6.24 | 26175 |
| 2022-03-28 | 6.23 | $6.24 | 43475 |
| 2022-03-25 | 6.02 | $6.12 | 95250 |
| 2022-03-24 | 5.80 | $6.72 | 92200 |
| 2022-03-23 | 5.34 | $5.84 | 51625 |
| 2022-03-22 | 5.06 | $5.88 | 34875 |
| 2022-03-21 | 4.70 | $5.92 | 133750 |
| 2022-03-18 | 4.25 | $6.08 | 1.5M |
| 2022-03-17 | 3.67 | $4.60 | 43950 |
| 2022-03-16 | 3.43 | $3.82 | 11975 |
| 2022-03-15 | 3.41 | $3.76 | 15300 |
| 2022-03-14 | 3.41 | $3.88 | 34575 |
| 2022-03-11 | 3.40 | $3.94 | 14175 |
| 2022-03-10 | 3.39 | $4.08 | 65450 |
| 2022-03-09 | 3.34 | $4.28 | 203950 |
| 2022-03-08 | 3.25 | $3.52 | 21500 |
| 2022-03-07 | 3.41 | $3.54 | 24750 |
| 2022-03-04 | 3.61 | $3.76 | 28800 |
| 2022-03-03 | 3.82 | $3.97 | 37450 |
| 2022-03-02 | 4.03 | $4.24 | 65550 |
| 2022-03-01 | 4.23 | $4.60 | 69725 |
| 2022-02-28 | 4.39 | $5.00 | 16350 |
| 2022-02-25 | 4.49 | $5.32 | 10600 |
| 2022-02-24 | 4.54 | $5.16 | 18625 |
| 2022-02-23 | 4.68 | $5.34 | 7900 |
| 2022-02-22 | 4.82 | $5.12 | 24575 |
| 2022-02-18 | 5.10 | $5.76 | 50900 |
| 2022-02-17 | 5.28 | $5.92 | 40050 |
| 2022-02-16 | 5.47 | $6.48 | 20750 |
| 2022-02-15 | 5.57 | $6.60 | 25600 |
| 2022-02-14 | 5.70 | $6.96 | 19075 |
| 2022-02-11 | 5.77 | $6.72 | 20500 |
| 2022-02-10 | 5.98 | $7.40 | 11575 |
| 2022-02-09 | 6.07 | $7.60 | 27600 |
| 2022-02-08 | 6.16 | $6.80 | 56050 |
| 2022-02-07 | 6.57 | $7.20 | 65925 |
| 2022-02-04 | 6.98 | $7.76 | 23000 |
| 2022-02-03 | 7.36 | $7.76 | 26125 |
| 2022-02-02 | 7.88 | $8.36 | 90775 |
| 2022-02-01 | 8.36 | $9.00 | 100000 |
| 2022-01-31 | 8.79 | $9.52 | 86425 |
| 2022-01-28 | 9.20 | $8.68 | 192150 |
| 2022-01-27 | 10.01 | $7.28 | 311550 |
| 2022-01-26 | 11.48 | $11.00 | 54650 |
| 2022-01-25 | 12.14 | $11.68 | 13250 |
| 2022-01-24 | 12.76 | $11.40 | 79475 |
| 2022-01-21 | 13.63 | $13.24 | 53900 |
| 2022-01-20 | 14.13 | $15.08 | 49575 |
| 2022-01-19 | 14.20 | $15.56 | 61725 |
| 2022-01-18 | 14.15 | $15.56 | 509750 |
| 2022-01-14 | 14.12 | $14.36 | 23250 |
| 2022-01-13 | 14.49 | $13.84 | 36825 |
| 2022-01-12 | 15.13 | $14.52 | 53725 |
| 2022-01-11 | 15.73 | $14.76 | 57250 |
| 2022-01-10 | 16.40 | $13.40 | 129800 |
| 2022-01-07 | 17.67 | $14.32 | 99350 |
| 2022-01-06 | 18.94 | $16.12 | 150575 |
| 2022-01-05 | 19.92 | $19.32 | 56950 |
| 2022-01-04 | 20.09 | $20.36 | 104125 |
| 2022-01-03 | 19.97 | $20.72 | 180800 |
| 2021-12-31 | 19.71 | $19.52 | 178850 |
| 2021-12-30 | 19.76 | $19.00 | 116550 |
| 2021-12-29 | 19.99 | $19.24 | 54725 |
| 2021-12-28 | 20.18 | $19.16 | 101300 |
| 2021-12-27 | 20.43 | $19.52 | 71125 |
| 2021-12-23 | 20.61 | $19.60 | 123275 |
| 2021-12-22 | 20.80 | $19.68 | 72525 |
| 2021-12-21 | 20.99 | $20.12 | 192275 |
| 2021-12-20 | 21.06 | $19.88 | 309025 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
34.36
2024-02-27
Close Price
$1.50
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.48
Average
43.37
Maximum
93.79
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-02-27 | 34.36 | $1.50 | — |
| 2024-02-26 | 34.36 | $1.50 | — |
| 2024-02-23 | 34.36 | $1.50 | — |
| 2024-02-22 | 34.36 | $1.50 | — |
| 2024-02-21 | 34.36 | $1.50 | — |
| 2024-02-20 | 34.36 | $1.50 | — |
| 2024-02-16 | 34.36 | $1.50 | — |
| 2024-02-15 | 34.36 | $1.50 | — |
| 2024-02-14 | 34.36 | $1.50 | — |
| 2024-02-13 | 34.36 | $1.50 | — |
| 2024-02-12 | 34.36 | $1.50 | — |
| 2024-02-09 | 34.36 | $1.50 | — |
| 2024-02-08 | 34.36 | $1.50 | — |
| 2024-02-07 | 34.36 | $1.50 | — |
| 2024-02-06 | 34.36 | $1.50 | — |
| 2024-02-05 | 34.36 | $1.50 | — |
| 2024-02-02 | 34.36 | $1.50 | — |
| 2024-02-01 | 34.36 | $1.50 | — |
| 2024-01-31 | 34.36 | $1.50 | 12201 |
| 2024-01-30 | 35.58 | $1.54 | 9249 |
| 2024-01-29 | 35.91 | $1.55 | 22101 |
| 2024-01-26 | 37.06 | $1.59 | 5964 |
| 2024-01-25 | 36.15 | $1.57 | 3789 |
| 2024-01-24 | 37.31 | $1.61 | 40006 |
| 2024-01-23 | 29.81 | $1.47 | 24761 |
| 2024-01-22 | 33.33 | $1.60 | 17233 |
| 2024-01-19 | 33.62 | $1.61 | 27101 |
| 2024-01-18 | 39.31 | $1.79 | 9733 |
| 2024-01-17 | 39.02 | $1.78 | 15148 |
| 2024-01-16 | 43.18 | $1.89 | 3981 |
| 2024-01-12 | 45.71 | $1.95 | 12149 |
| 2024-01-11 | 47.70 | $2.00 | 5789 |
| 2024-01-10 | 48.82 | $2.02 | 13213 |
| 2024-01-09 | 48.82 | $2.02 | 10280 |
| 2024-01-08 | 50.09 | $2.05 | 20871 |
| 2024-01-05 | 50.09 | $2.05 | 15698 |
| 2024-01-04 | 52.36 | $2.11 | 16717 |
| 2024-01-03 | 49.60 | $2.04 | 22914 |
| 2024-01-02 | 53.20 | $2.12 | 22081 |
| 2023-12-29 | 56.29 | $2.19 | 48749 |
| 2023-12-28 | 57.44 | $2.22 | 154252 |
| 2023-12-27 | 52.45 | $2.08 | 103142 |
| 2023-12-26 | 51.24 | $2.05 | 55381 |
| 2023-12-22 | 53.75 | $2.11 | 132270 |
| 2023-12-21 | 36.54 | $1.77 | 40953 |
| 2023-12-20 | 38.13 | $1.81 | 20361 |
| 2023-12-19 | 39.36 | $1.84 | 25206 |
| 2023-12-18 | 42.05 | $1.90 | 15555 |
| 2023-12-15 | 43.25 | $1.93 | 6983 |
| 2023-12-14 | 42.68 | $1.92 | 11884 |
| 2023-12-13 | 39.76 | $1.87 | 17292 |
| 2023-12-12 | 40.95 | $1.90 | 4358 |
| 2023-12-11 | 42.56 | $1.94 | 16255 |
| 2023-12-08 | 41.46 | $1.92 | 17946 |
| 2023-12-07 | 43.02 | $1.96 | 42516 |
| 2023-12-06 | 43.21 | $1.97 | 13863 |
| 2023-12-05 | 46.40 | $2.05 | 13162 |
| 2023-12-04 | 46.98 | $2.06 | 17798 |
| 2023-12-01 | 46.98 | $2.06 | 11925 |
| 2023-11-30 | 47.73 | $2.08 | 35322 |
| 2023-11-29 | 51.26 | $2.17 | 92352 |
| 2023-11-28 | 44.80 | $2.02 | 51650 |
| 2023-11-27 | 44.33 | $2.01 | 28340 |
| 2023-11-24 | 43.42 | $1.99 | 26113 |
| 2023-11-22 | 43.76 | $2.00 | 51014 |
| 2023-11-21 | 36.71 | $1.85 | 19916 |
| 2023-11-20 | 31.83 | $1.76 | 25946 |
| 2023-11-17 | 31.27 | $1.75 | 8103 |
| 2023-11-16 | 32.02 | $1.78 | 28088 |
| 2023-11-15 | 34.09 | $1.86 | 19744 |
| 2023-11-14 | 34.35 | $1.87 | 18969 |
| 2023-11-13 | 33.37 | $1.85 | 17631 |
| 2023-11-10 | 33.61 | $1.86 | 31442 |
| 2023-11-09 | 35.28 | $1.93 | 22640 |
| 2023-11-08 | 33.02 | $1.88 | 20163 |
| 2023-11-07 | 32.12 | $1.86 | 17095 |
| 2023-11-06 | 28.47 | $1.78 | 27260 |
| 2023-11-03 | 28.93 | $1.81 | 17729 |
| 2023-11-02 | 26.90 | $1.76 | 63544 |
| 2023-11-01 | 26.90 | $1.76 | 16480 |
| 2023-10-31 | 26.48 | $1.75 | 44674 |
| 2023-10-30 | 29.02 | $1.91 | 60272 |
| 2023-10-27 | 29.87 | $1.96 | 21308 |
| 2023-10-26 | 30.21 | $1.98 | 11509 |
| 2023-10-25 | 31.56 | $2.06 | 20368 |
| 2023-10-24 | 32.07 | $2.09 | 35199 |
| 2023-10-23 | 31.01 | $2.06 | 15441 |
| 2023-10-20 | 31.63 | $2.10 | 15700 |
| 2023-10-19 | 29.26 | $2.03 | 41000 |
| 2023-10-18 | 31.33 | $2.17 | 41300 |
| 2023-10-17 | 33.76 | $2.32 | 18300 |
| 2023-10-16 | 33.10 | $2.30 | 34700 |
| 2023-10-13 | 35.98 | $2.47 | 17300 |
| 2023-10-12 | 35.67 | $2.46 | 18700 |
| 2023-10-11 | 36.17 | $2.49 | 22500 |
| 2023-10-10 | 35.01 | $2.45 | 11600 |
| 2023-10-09 | 35.47 | $2.48 | 22400 |
| 2023-10-06 | 36.38 | $2.54 | 17200 |
| 2023-10-05 | 34.52 | $2.47 | 15700 |
| 2023-10-04 | 35.36 | $2.53 | 57300 |
| 2023-10-03 | 36.49 | $2.61 | 23200 |
| 2023-10-02 | 34.76 | $2.54 | 79100 |
| 2023-09-29 | 33.78 | $2.50 | 110000 |
| 2023-09-28 | 35.69 | $2.65 | 100100 |
| 2023-09-27 | 38.89 | $2.88 | 1.0M |
| 2023-09-26 | 38.66 | $2.87 | 42200 |
| 2023-09-25 | 39.07 | $2.90 | 26100 |
| 2023-09-22 | 40.16 | $2.98 | 27600 |
| 2023-09-21 | 40.56 | $3.01 | 34000 |
| 2023-09-20 | 41.62 | $3.09 | 78300 |
| 2023-09-19 | 41.75 | $3.10 | 76200 |
| 2023-09-18 | 40.88 | $3.05 | 88400 |
| 2023-09-15 | 41.35 | $3.09 | 152600 |
| 2023-09-14 | 42.63 | $3.20 | 74000 |
| 2023-09-13 | 44.17 | $3.33 | 49400 |
| 2023-09-12 | 44.64 | $3.37 | 34200 |
| 2023-09-11 | 44.36 | $3.35 | 98400 |
| 2023-09-08 | 45.12 | $3.42 | 187900 |
| 2023-09-07 | 46.65 | $3.56 | 67700 |
| 2023-09-06 | 47.52 | $3.64 | 144200 |
| 2023-09-05 | 47.62 | $3.65 | 70800 |
| 2023-09-01 | 48.13 | $3.70 | 85800 |
| 2023-08-31 | 48.73 | $3.76 | 116200 |
| 2023-08-30 | 48.42 | $3.73 | 94700 |
| 2023-08-29 | 48.13 | $3.70 | 114300 |
| 2023-08-28 | 48.57 | $3.75 | 115900 |
| 2023-08-25 | 48.90 | $3.79 | 167400 |
| 2023-08-24 | 48.56 | $3.75 | 146900 |
| 2023-08-23 | 48.72 | $3.77 | 357500 |
| 2023-08-22 | 49.90 | $3.93 | 422300 |
| 2023-08-21 | 51.55 | $4.15 | 395300 |
| 2023-08-18 | 51.92 | $4.20 | 763700 |
| 2023-08-17 | 54.67 | $4.57 | 39.6M |
| 2023-08-16 | 49.67 | $3.84 | 539800 |
| 2023-08-15 | 51.83 | $4.13 | 154500 |
| 2023-08-14 | 52.80 | $4.26 | 954100 |
| 2023-08-11 | 52.61 | $4.23 | 271100 |
| 2023-08-10 | 51.46 | $4.05 | 203600 |
| 2023-08-09 | 53.44 | $4.34 | 256500 |
| 2023-08-08 | 52.23 | $4.14 | 739100 |
| 2023-08-07 | 49.83 | $3.75 | 804100 |
| 2023-08-04 | 53.22 | $4.27 | 7.3M |
| 2023-08-03 | 52.45 | $4.14 | 41000 |
| 2023-08-02 | 52.45 | $4.14 | 32.3M |
| 2023-08-01 | 45.98 | $3.09 | 140700 |
| 2023-07-31 | 46.97 | $3.26 | 154700 |
| 2023-07-28 | 47.25 | $3.31 | 287900 |
| 2023-07-27 | 48.64 | $3.56 | 137600 |
| 2023-07-26 | 49.47 | $3.71 | 95400 |
| 2023-07-25 | 49.90 | $3.79 | 152900 |
| 2023-07-24 | 50.90 | $3.98 | 206300 |
| 2023-07-21 | 50.50 | $3.90 | 478500 |
| 2023-07-20 | 51.79 | $4.16 | 8.5M |
| 2023-07-19 | 48.05 | $3.39 | 225700 |
| 2023-07-18 | 49.52 | $3.70 | 174200 |
| 2023-07-17 | 50.56 | $3.92 | 189600 |
| 2023-07-14 | 52.32 | $4.29 | 202100 |
| 2023-07-13 | 51.94 | $4.20 | 149700 |
| 2023-07-12 | 52.12 | $4.24 | 379700 |
| 2023-07-11 | 53.20 | $4.49 | 308100 |
| 2023-07-10 | 53.37 | $4.53 | 260100 |
| 2023-07-07 | 54.06 | $4.70 | 540200 |
| 2023-07-06 | 55.02 | $4.94 | 528600 |
| 2023-07-05 | 56.20 | $5.24 | 994900 |
| 2023-07-03 | 58.02 | $5.70 | 13.8M |
| 2023-06-30 | 52.03 | $3.83 | 999500 |
| 2023-06-29 | 56.67 | $4.96 | 147075 |
| 2023-06-28 | 56.67 | $4.96 | 789325 |
| 2023-06-27 | 57.32 | $5.12 | 2.2M |
| 2023-06-26 | 55.50 | $4.52 | 382025 |
| 2023-06-23 | 58.68 | $5.32 | 1.2M |
| 2023-06-22 | 57.76 | $5.00 | 1.8M |
| 2023-06-21 | 61.68 | $5.96 | 23.4M |
| 2023-06-20 | 52.02 | $2.96 | 438675 |
| 2023-06-16 | 52.02 | $2.96 | 472250 |
| 2023-06-15 | 53.48 | $3.32 | 2.6M |
| 2023-06-14 | 54.28 | $3.52 | 2.1M |
| 2023-06-13 | 65.96 | $6.00 | 2.5M |
| 2023-06-12 | 93.79 | $9.60 | 19.4M |
| 2023-06-09 | 93.12 | $8.72 | 32.7M |
| 2023-06-08 | 43.95 | $1.24 | 365200 |
| 2023-06-07 | 43.95 | $1.24 | 3250 |
| 2023-06-06 | 45.52 | $1.28 | 750 |
| 2023-06-05 | 43.61 | $1.24 | 550 |
| 2023-06-02 | 47.15 | $1.33 | 8450 |
| 2023-06-01 | 43.78 | $1.26 | 5225 |
| 2023-05-31 | 45.35 | $1.30 | 1800 |
| 2023-05-30 | 42.40 | $1.24 | 1725 |
| 2023-05-26 | 45.51 | $1.32 | 975 |
| 2023-05-25 | 42.51 | $1.26 | 1700 |
| 2023-05-24 | 44.04 | $1.30 | 25 |
| 2023-05-23 | 46.43 | $1.36 | 4000 |
| 2023-05-22 | 46.43 | $1.36 | 1425 |
| 2023-05-19 | 41.67 | $1.26 | 7900 |
| 2023-05-18 | 43.89 | $1.32 | 650 |
| 2023-05-17 | 46.65 | $1.39 | 1650 |
| 2023-05-16 | 44.77 | $1.35 | 2475 |
| 2023-05-15 | 45.93 | $1.38 | 9800 |
| 2023-05-12 | 41.11 | $1.28 | 7050 |
| 2023-05-11 | 41.11 | $1.28 | 1375 |
| 2023-05-10 | 41.11 | $1.28 | 2925 |
| 2023-05-09 | 43.78 | $1.36 | 9050 |
| 2023-05-08 | 45.18 | $1.40 | 13175 |
| 2023-05-05 | 42.57 | $1.34 | 3050 |
| 2023-05-04 | 42.57 | $1.34 | 1425 |
| 2023-05-03 | 41.74 | $1.32 | 2525 |
| 2023-05-02 | 36.48 | $1.20 | 25250 |
| 2023-05-01 | 40.86 | $1.35 | 450 |
| 2023-04-28 | 44.96 | $1.47 | 4825 |
| 2023-04-27 | 46.82 | $1.52 | 400 |
| 2023-04-26 | 41.28 | $1.40 | 6775 |
| 2023-04-25 | 48.95 | $1.59 | 1250 |
| 2023-04-24 | 45.40 | $1.52 | 2400 |
| 2023-04-21 | 51.21 | $1.64 | 1275 |
| 2023-04-20 | 49.15 | $1.60 | 850 |
| 2023-04-19 | 51.20 | $1.64 | 5500 |
| 2023-04-18 | 53.32 | $1.68 | 9800 |
| 2023-04-17 | 51.41 | $1.64 | 6825 |
| 2023-04-14 | 49.95 | $1.61 | 73125 |
| 2023-04-13 | 49.47 | $1.60 | 2050 |
| 2023-04-12 | 46.55 | $1.54 | 450 |
| 2023-04-11 | 47.42 | $1.56 | 350 |
| 2023-04-10 | 41.17 | $1.44 | 5775 |
| 2023-04-06 | 41.56 | $1.45 | 1025 |
| 2023-04-05 | 41.03 | $1.44 | 4375 |
| 2023-04-04 | 43.27 | $1.50 | 425 |
| 2023-04-03 | 40.16 | $1.44 | 2825 |
| 2023-03-31 | 41.23 | $1.47 | 8425 |
| 2023-03-30 | 46.34 | $1.60 | 4600 |
| 2023-03-29 | 46.34 | $1.60 | 1875 |
| 2023-03-28 | 39.59 | $1.47 | 1000 |
| 2023-03-27 | 37.87 | $1.44 | 825 |
| 2023-03-24 | 37.87 | $1.44 | 1025 |
| 2023-03-23 | 38.20 | $1.45 | 1050 |
| 2023-03-22 | 40.17 | $1.51 | 1075 |
| 2023-03-21 | 38.67 | $1.48 | 1350 |
| 2023-03-20 | 39.29 | $1.50 | 1100 |
| 2023-03-17 | 38.35 | $1.48 | 2075 |
| 2023-03-16 | 38.35 | $1.48 | 550 |
| 2023-03-15 | 40.63 | $1.56 | 2400 |
| 2023-03-14 | 37.07 | $1.48 | 8300 |
| 2023-03-13 | 40.54 | $1.60 | 19600 |
| 2023-03-10 | 41.15 | $1.62 | 9100 |
| 2023-03-09 | 42.99 | $1.68 | 4025 |
| 2023-03-08 | 47.00 | $1.80 | 4700 |
| 2023-03-07 | 47.00 | $1.80 | 1925 |
| 2023-03-06 | 44.27 | $1.73 | 6050 |
| 2023-03-03 | 47.24 | $1.82 | 2325 |
| 2023-03-02 | 46.48 | $1.80 | 1850 |
| 2023-03-01 | 44.59 | $1.75 | 6425 |
| 2023-02-28 | 41.02 | $1.66 | 6150 |
| 2023-02-27 | 41.02 | $1.66 | 6175 |
| 2023-02-24 | 43.25 | $1.74 | 300 |
| 2023-02-23 | 44.40 | $1.78 | 13000 |
| 2023-02-22 | 46.15 | $1.84 | 9200 |
| 2023-02-21 | 46.15 | $1.84 | 11850 |
| 2023-02-17 | 48.44 | $1.92 | 12000 |
| 2023-02-16 | 49.62 | $1.96 | 2500 |
| 2023-02-15 | 51.39 | $2.02 | 1500 |
| 2023-02-14 | 48.78 | $1.93 | 7700 |
| 2023-02-13 | 49.62 | $1.96 | 8050 |
| 2023-02-10 | 47.62 | $1.89 | 9850 |
| 2023-02-09 | 48.94 | $1.94 | 18600 |
| 2023-02-08 | 54.07 | $2.12 | 8350 |
| 2023-02-07 | 58.61 | $2.26 | 25725 |
| 2023-02-06 | 61.41 | $2.34 | 164025 |
| 2023-02-03 | 53.18 | $2.03 | 8100 |
| 2023-02-02 | 55.73 | $2.10 | 4550 |
| 2023-02-01 | 54.85 | $2.07 | 10850 |
| 2023-01-31 | 50.13 | $1.92 | 8350 |
| 2023-01-30 | 52.93 | $2.00 | 9075 |
| 2023-01-27 | 59.22 | $2.16 | 10800 |
| 2023-01-26 | 60.07 | $2.18 | 4150 |
| 2023-01-25 | 60.90 | $2.20 | 2575 |
| 2023-01-24 | 58.74 | $2.12 | 18550 |
| 2023-01-23 | 57.05 | $2.06 | 8725 |
| 2023-01-20 | 58.18 | $2.09 | 8425 |
| 2023-01-19 | 53.17 | $1.92 | 9975 |
| 2023-01-18 | 53.17 | $1.92 | 4100 |
| 2023-01-17 | 53.17 | $1.92 | 12850 |
| 2023-01-13 | 53.17 | $1.92 | 2725 |
| 2023-01-12 | 53.17 | $1.92 | 6175 |
| 2023-01-11 | 52.66 | $1.90 | 10150 |
| 2023-01-10 | 53.21 | $1.92 | 3175 |
| 2023-01-09 | 53.21 | $1.92 | 13075 |
| 2023-01-06 | 51.36 | $1.84 | 5125 |
| 2023-01-05 | 51.84 | $1.86 | 2725 |
| 2023-01-04 | 53.04 | $1.91 | 12275 |
| 2023-01-03 | 49.01 | $1.73 | 12575 |
| 2022-12-30 | 46.84 | $1.64 | 1400 |
| 2022-12-29 | 45.87 | $1.60 | 12925 |
| 2022-12-28 | 44.91 | $1.56 | 12625 |
| 2022-12-27 | 44.91 | $1.56 | 14625 |
| 2022-12-23 | 44.47 | $1.54 | 8550 |
| 2022-12-22 | 45.87 | $1.62 | 17900 |
| 2022-12-21 | 46.57 | $1.66 | 13175 |
| 2022-12-20 | 44.56 | $1.56 | 30300 |
| 2022-12-19 | 46.21 | $1.66 | 16300 |
| 2022-12-16 | 47.20 | $1.72 | 17450 |
| 2022-12-15 | 49.21 | $1.84 | 48200 |
| 2022-12-14 | 54.34 | $2.12 | 52000 |
| 2022-12-13 | 60.31 | $2.40 | 228600 |
| 2022-12-12 | 64.14 | $2.56 | 777875 |
| 2022-12-09 | 57.01 | $2.12 | 1.4M |
| 2022-12-08 | 43.43 | $1.56 | 13600 |
| 2022-12-07 | 44.14 | $1.59 | 21375 |
| 2022-12-06 | 42.04 | $1.52 | 38875 |
| 2022-12-05 | 43.82 | $1.60 | 50150 |
| 2022-12-02 | 47.68 | $1.76 | 49850 |
| 2022-12-01 | 52.33 | $1.93 | 418300 |
| 2022-11-30 | 43.38 | $1.64 | 4875 |
| 2022-11-29 | 41.96 | $1.60 | 8325 |
| 2022-11-28 | 40.53 | $1.56 | 4575 |
| 2022-11-25 | 40.53 | $1.56 | 3175 |
| 2022-11-23 | 42.66 | $1.65 | 3425 |
| 2022-11-22 | 42.66 | $1.65 | 15200 |
| 2022-11-21 | 41.74 | $1.62 | 8475 |
| 2022-11-18 | 43.05 | $1.68 | 25225 |
| 2022-11-17 | 42.48 | $1.66 | 8225 |
| 2022-11-16 | 43.31 | $1.70 | 4700 |
| 2022-11-15 | 42.78 | $1.68 | 9900 |
| 2022-11-14 | 44.55 | $1.77 | 4950 |
| 2022-11-11 | 44.31 | $1.76 | 25975 |
| 2022-11-10 | 42.38 | $1.68 | 40125 |
| 2022-11-09 | 40.42 | $1.60 | 22275 |
| 2022-11-08 | 42.12 | $1.70 | 17925 |
| 2022-11-07 | 38.69 | $1.56 | 31925 |
| 2022-11-04 | 41.00 | $1.70 | 9375 |
| 2022-11-03 | 39.53 | $1.64 | 8525 |
| 2022-11-02 | 41.67 | $1.77 | 12900 |
| 2022-11-01 | 43.20 | $1.86 | 38225 |
| 2022-10-31 | 44.23 | $1.92 | 21075 |
| 2022-10-28 | 49.47 | $2.20 | 64050 |
| 2022-10-27 | 46.23 | $2.05 | 30825 |
| 2022-10-26 | 41.99 | $1.87 | 19925 |
| 2022-10-25 | 36.72 | $1.67 | 46100 |
| 2022-10-24 | 32.35 | $1.52 | 15200 |
| 2022-10-21 | 33.22 | $1.58 | 5375 |
| 2022-10-20 | 34.24 | $1.65 | 8075 |
| 2022-10-19 | 35.90 | $1.76 | 21625 |
| 2022-10-18 | 35.90 | $1.76 | 10750 |
| 2022-10-17 | 37.38 | $1.86 | 13250 |
| 2022-10-14 | 36.88 | $1.84 | 9175 |
| 2022-10-13 | 37.44 | $1.88 | 28300 |
| 2022-10-12 | 41.00 | $2.12 | — |
| 2022-10-11 | 41.00 | $2.12 | — |
| 2022-10-10 | 41.00 | $2.12 | — |
| 2022-10-07 | 41.00 | $2.12 | — |
| 2022-10-06 | 41.00 | $2.12 | — |
| 2022-10-05 | 41.00 | $2.12 | — |
| 2022-10-04 | 41.00 | $2.12 | — |
| 2022-10-03 | 41.00 | $2.12 | — |
| 2022-09-30 | 41.00 | $2.12 | 10375 |
| 2022-09-29 | 41.21 | $2.14 | 11250 |
| 2022-09-28 | 42.01 | $2.22 | 11275 |
| 2022-09-27 | 41.74 | $2.20 | 24200 |
| 2022-09-26 | 44.07 | $2.44 | 16000 |
| 2022-09-23 | 44.47 | $2.48 | 15800 |
| 2022-09-22 | 46.54 | $2.69 | 11075 |
| 2022-09-21 | 47.23 | $2.76 | 12850 |
| 2022-09-20 | 47.02 | $2.74 | 30600 |
| 2022-09-19 | 47.57 | $2.80 | 20450 |
| 2022-09-16 | 47.93 | $2.84 | 33200 |
| 2022-09-15 | 48.10 | $2.86 | 32125 |
| 2022-09-14 | 48.26 | $2.88 | 41350 |
| 2022-09-13 | 48.58 | $2.92 | 48000 |
| 2022-09-12 | 49.50 | $3.04 | 65675 |
| 2022-09-09 | 51.03 | $3.24 | 211025 |
| 2022-09-08 | 55.96 | $3.84 | 118850 |
| 2022-09-07 | 58.65 | $4.14 | 282700 |
| 2022-09-06 | 63.90 | $4.68 | 715525 |
| 2022-09-02 | 67.75 | $5.04 | 14.2M |
| 2022-09-01 | 60.47 | $3.88 | — |
| 2022-08-31 | 60.47 | $3.88 | — |
| 2022-08-30 | 60.47 | $3.88 | 867975 |
| 2022-08-29 | 78.90 | $5.28 | 16.4M |
| 2022-08-26 | 55.15 | $2.72 | 105750 |
| 2022-08-25 | 46.42 | $2.33 | 9150 |
| 2022-08-24 | 47.09 | $2.36 | 2000 |
| 2022-08-23 | 47.09 | $2.36 | 2625 |
| 2022-08-22 | 47.50 | $2.38 | 2550 |
| 2022-08-19 | 50.44 | $2.52 | 5825 |
| 2022-08-18 | 54.56 | $2.70 | 10300 |
| 2022-08-17 | 51.86 | $2.57 | 12125 |
| 2022-08-16 | 55.47 | $2.72 | 177900 |
| 2022-08-15 | 52.99 | $2.60 | 29175 |
| 2022-08-12 | 52.78 | $2.59 | 14050 |
| 2022-08-11 | 50.04 | $2.46 | 22450 |
| 2022-08-10 | 45.91 | $2.28 | 35450 |
| 2022-08-09 | 39.29 | $2.03 | 20025 |
| 2022-08-08 | 39.85 | $2.06 | 35050 |
| 2022-08-05 | 42.51 | $2.20 | 8375 |
| 2022-08-04 | 45.84 | $2.36 | 27250 |
| 2022-08-03 | 40.89 | $2.18 | 18075 |
| 2022-08-02 | 38.83 | $2.11 | 13525 |
| 2022-08-01 | 37.34 | $2.06 | 15150 |
| 2022-07-29 | 35.56 | $2.00 | 25625 |
| 2022-07-28 | 39.08 | $2.20 | 4650 |
| 2022-07-27 | 39.08 | $2.20 | 30050 |
| 2022-07-26 | 40.91 | $2.30 | 2900 |
| 2022-07-25 | 39.84 | $2.26 | 32025 |
| 2022-07-22 | 43.59 | $2.46 | 20825 |
| 2022-07-21 | 44.79 | $2.52 | 20800 |
| 2022-07-20 | 46.00 | $2.58 | 25850 |
| 2022-07-19 | 40.42 | $2.36 | 14625 |
| 2022-07-18 | 40.60 | $2.37 | 11650 |
| 2022-07-15 | 40.35 | $2.36 | 19325 |
| 2022-07-14 | 41.01 | $2.40 | 8725 |
| 2022-07-13 | 43.58 | $2.55 | 13225 |
| 2022-07-12 | 43.13 | $2.53 | 28925 |
| 2022-07-11 | 40.41 | $2.41 | 11050 |
| 2022-07-08 | 40.57 | $2.42 | 4500 |
| 2022-07-07 | 40.86 | $2.44 | 9125 |
| 2022-07-06 | 38.31 | $2.32 | 10975 |
| 2022-07-05 | 38.31 | $2.32 | 11650 |
| 2022-07-01 | 37.50 | $2.28 | 12300 |
| 2022-06-30 | 37.98 | $2.32 | 59300 |
| 2022-06-29 | 44.84 | $2.83 | 44625 |
| 2022-06-28 | 46.24 | $2.92 | 287975 |
| 2022-06-27 | 32.98 | $2.32 | 9225 |
| 2022-06-24 | 33.24 | $2.34 | 8000 |
| 2022-06-23 | 33.24 | $2.34 | 1125 |
| 2022-06-22 | 33.47 | $2.36 | 4125 |
| 2022-06-21 | 35.40 | $2.52 | 4925 |
| 2022-06-17 | 32.40 | $2.39 | 7650 |
| 2022-06-16 | 29.53 | $2.27 | 4875 |
| 2022-06-15 | 28.32 | $2.22 | 6500 |
| 2022-06-14 | 28.88 | $2.28 | 4425 |
| 2022-06-13 | 28.88 | $2.28 | 5375 |
| 2022-06-10 | 29.59 | $2.36 | 20475 |
| 2022-06-09 | 32.63 | $2.68 | 7875 |
| 2022-06-08 | 33.87 | $2.80 | 25775 |
| 2022-06-07 | 34.28 | $2.84 | 4200 |
| 2022-06-06 | 34.68 | $2.88 | 16125 |
| 2022-06-03 | 35.78 | $2.99 | 13025 |
| 2022-06-02 | 35.07 | $2.95 | 39875 |
| 2022-06-01 | 37.32 | $3.18 | 3025 |
| 2022-05-31 | 39.18 | $3.36 | 8200 |
| 2022-05-27 | 34.89 | $3.11 | 23275 |
| 2022-05-26 | 31.00 | $2.90 | 63850 |
| 2022-05-25 | 32.58 | $3.08 | 9450 |
| 2022-05-24 | 33.03 | $3.13 | 12800 |
| 2022-05-23 | 32.15 | $3.08 | 11550 |
| 2022-05-20 | 32.47 | $3.12 | 5025 |
| 2022-05-19 | 32.47 | $3.12 | 6500 |
| 2022-05-18 | 34.60 | $3.39 | 10550 |
| 2022-05-17 | 34.60 | $3.39 | 21125 |
| 2022-05-16 | 29.84 | $3.08 | 20100 |
| 2022-05-13 | 31.98 | $3.38 | 29450 |
| 2022-05-12 | 32.42 | $3.44 | 7950 |
| 2022-05-11 | 33.98 | $3.65 | 12625 |
| 2022-05-10 | 36.11 | $3.92 | 4875 |
| 2022-05-09 | 35.54 | $3.88 | 9350 |
| 2022-05-06 | 38.47 | $4.24 | 12650 |
| 2022-05-05 | 39.85 | $4.40 | 11375 |
| 2022-05-04 | 40.19 | $4.44 | 11425 |
| 2022-05-03 | 40.52 | $4.48 | 2100 |
| 2022-05-02 | 39.58 | $4.40 | 8700 |
| 2022-04-29 | 40.50 | $4.52 | 8700 |
| 2022-04-28 | 42.37 | $4.76 | 6775 |
| 2022-04-27 | 41.07 | $4.64 | 4075 |
| 2022-04-26 | 41.67 | $4.72 | 10175 |
| 2022-04-25 | 41.67 | $4.72 | 10950 |
| 2022-04-22 | 41.94 | $4.76 | 10000 |
| 2022-04-21 | 40.46 | $4.60 | 4325 |
| 2022-04-20 | 41.21 | $4.72 | 8325 |
| 2022-04-19 | 41.45 | $4.76 | 5950 |
| 2022-04-18 | 38.34 | $4.40 | 17700 |
| 2022-04-14 | 39.22 | $4.56 | 15600 |
| 2022-04-13 | 42.71 | $5.16 | 5925 |
| 2022-04-12 | 38.93 | $4.72 | 21475 |
| 2022-04-11 | 41.78 | $5.20 | 10725 |
| 2022-04-08 | 41.19 | $5.13 | 6450 |
| 2022-04-07 | 42.55 | $5.36 | 32400 |
| 2022-04-06 | 45.02 | $5.76 | 13625 |
| 2022-04-05 | 45.77 | $5.88 | 18075 |
| 2022-04-04 | 47.28 | $6.12 | 15350 |
| 2022-04-01 | 45.87 | $5.92 | 22200 |
| 2022-03-31 | 46.94 | $6.10 | 34950 |
| 2022-03-30 | 47.65 | $6.22 | 24925 |
| 2022-03-29 | 47.77 | $6.24 | 26175 |
| 2022-03-28 | 47.77 | $6.24 | 43475 |
| 2022-03-25 | 47.08 | $6.12 | 95250 |
| 2022-03-24 | 50.21 | $6.72 | 92200 |
| 2022-03-23 | 45.13 | $5.84 | 51625 |
| 2022-03-22 | 45.33 | $5.88 | 34875 |
| 2022-03-21 | 45.52 | $5.92 | 133750 |
| 2022-03-18 | 46.26 | $6.08 | 1.5M |
| 2022-03-17 | 37.27 | $4.60 | 43950 |
| 2022-03-16 | 31.53 | $3.82 | 11975 |
| 2022-03-15 | 31.07 | $3.76 | 15300 |
| 2022-03-14 | 31.48 | $3.88 | 34575 |
| 2022-03-11 | 31.67 | $3.94 | 14175 |
| 2022-03-10 | 32.11 | $4.08 | 65450 |
| 2022-03-09 | 32.73 | $4.28 | 203950 |
| 2022-03-08 | 27.71 | $3.52 | 21500 |
| 2022-03-07 | 27.76 | $3.54 | 24750 |
| 2022-03-04 | 28.31 | $3.76 | 28800 |
| 2022-03-03 | 28.83 | $3.97 | 37450 |
| 2022-03-02 | 29.50 | $4.24 | 65550 |
| 2022-03-01 | 30.38 | $4.60 | 69725 |
| 2022-02-28 | 31.37 | $5.00 | 16350 |
| 2022-02-25 | 32.17 | $5.32 | 10600 |
| 2022-02-24 | 31.34 | $5.16 | 18625 |
| 2022-02-23 | 31.76 | $5.34 | 7900 |
| 2022-02-22 | 30.69 | $5.12 | 24575 |
| 2022-02-18 | 32.08 | $5.76 | 50900 |
| 2022-02-17 | 32.43 | $5.92 | 40050 |
| 2022-02-16 | 33.64 | $6.48 | 20750 |
| 2022-02-15 | 33.90 | $6.60 | 25600 |
| 2022-02-14 | 34.66 | $6.96 | 19075 |
| 2022-02-11 | 33.72 | $6.72 | 20500 |
| 2022-02-10 | 35.07 | $7.40 | 11575 |
| 2022-02-09 | 35.47 | $7.60 | 27600 |
| 2022-02-08 | 32.56 | $6.80 | 56050 |
| 2022-02-07 | 33.27 | $7.20 | 65925 |
| 2022-02-04 | 34.27 | $7.76 | 23000 |
| 2022-02-03 | 34.27 | $7.76 | 26125 |
| 2022-02-02 | 35.30 | $8.36 | 90775 |
| 2022-02-01 | 36.40 | $9.00 | 100000 |
| 2022-01-31 | 37.30 | $9.52 | 86425 |
| 2022-01-28 | 34.83 | $8.68 | 192150 |
| 2022-01-27 | 30.49 | $7.28 | 311550 |
| 2022-01-26 | 36.65 | $11.00 | 54650 |
| 2022-01-25 | 37.98 | $11.68 | 13250 |
| 2022-01-24 | 37.09 | $11.40 | 79475 |
| 2022-01-21 | 40.76 | $13.24 | 53900 |
| 2022-01-20 | 44.99 | $15.08 | 49575 |
| 2022-01-19 | 46.18 | $15.56 | 61725 |
| 2022-01-18 | 46.18 | $15.56 | 509750 |
| 2022-01-14 | 42.77 | $14.36 | 23250 |
| 2022-01-13 | 41.23 | $13.84 | 36825 |
| 2022-01-12 | 42.65 | $14.52 | 53725 |
| 2022-01-11 | 43.15 | $14.76 | 57250 |
| 2022-01-10 | 39.34 | $13.40 | 129800 |
| 2022-01-07 | 41.11 | $14.32 | 99350 |
| 2022-01-06 | 44.86 | $16.12 | 150575 |
| 2022-01-05 | 53.05 | $19.32 | 56950 |
| 2022-01-04 | 56.22 | $20.36 | 104125 |
| 2022-01-03 | 57.34 | $20.72 | 180800 |
| 2021-12-31 | 54.45 | $19.52 | 178850 |
| 2021-12-30 | 53.15 | $19.00 | 116550 |
| 2021-12-29 | 53.82 | $19.24 | 54725 |
| 2021-12-28 | 53.64 | $19.16 | 101300 |
| 2021-12-27 | 54.58 | $19.52 | 71125 |
| 2021-12-23 | 54.79 | $19.60 | 123275 |
| 2021-12-22 | 54.98 | $19.68 | 72525 |
| 2021-12-21 | 56.02 | $20.12 | 192275 |
| 2021-12-20 | 55.59 | $19.88 | 309025 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-68.57
2024-02-27
Close Price
$1.50
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-72.76
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-02-27 | -68.57 | $1.50 | — |
| 2024-02-26 | -77.37 | $1.50 | — |
| 2024-02-23 | -77.37 | $1.50 | — |
| 2024-02-22 | -77.37 | $1.50 | — |
| 2024-02-21 | -67.63 | $1.50 | — |
| 2024-02-20 | -67.63 | $1.50 | — |
| 2024-02-16 | -67.63 | $1.50 | — |
| 2024-02-15 | -70.00 | $1.50 | — |
| 2024-02-14 | -78.57 | $1.50 | — |
| 2024-02-13 | -80.00 | $1.50 | — |
| 2024-02-12 | -82.35 | $1.50 | — |
| 2024-02-09 | -85.25 | $1.50 | — |
| 2024-02-08 | -85.25 | $1.50 | — |
| 2024-02-07 | -85.25 | $1.50 | — |
| 2024-02-06 | -86.57 | $1.50 | — |
| 2024-02-05 | -86.57 | $1.50 | — |
| 2024-02-02 | -88.46 | $1.50 | — |
| 2024-02-01 | -88.46 | $1.50 | — |
| 2024-01-31 | -88.46 | $1.50 | 12201 |
| 2024-01-30 | -85.32 | $1.54 | 9249 |
| 2024-01-29 | -84.09 | $1.55 | 22101 |
| 2024-01-26 | -81.88 | $1.59 | 5964 |
| 2024-01-25 | -83.67 | $1.57 | 3789 |
| 2024-01-24 | -79.59 | $1.61 | 40006 |
| 2024-01-23 | -95.61 | $1.47 | 24761 |
| 2024-01-22 | -90.98 | $1.60 | 17233 |
| 2024-01-19 | -96.08 | $1.61 | 27101 |
| 2024-01-18 | -86.06 | $1.79 | 9733 |
| 2024-01-17 | -86.65 | $1.78 | 15148 |
| 2024-01-16 | -74.41 | $1.89 | 3981 |
| 2024-01-12 | -67.73 | $1.95 | 12149 |
| 2024-01-11 | -62.72 | $2.00 | 5789 |
| 2024-01-10 | -59.94 | $2.02 | 13213 |
| 2024-01-09 | -59.94 | $2.02 | 10280 |
| 2024-01-08 | -56.60 | $2.05 | 20871 |
| 2024-01-05 | -56.60 | $2.05 | 15698 |
| 2024-01-04 | -50.47 | $2.11 | 16717 |
| 2024-01-03 | -58.27 | $2.04 | 22914 |
| 2024-01-02 | -48.68 | $2.12 | 22081 |
| 2023-12-29 | -41.03 | $2.19 | 48749 |
| 2023-12-28 | -38.24 | $2.22 | 154252 |
| 2023-12-27 | -53.27 | $2.08 | 103142 |
| 2023-12-26 | -56.60 | $2.05 | 55381 |
| 2023-12-22 | -50.14 | $2.11 | 132270 |
| 2023-12-21 | -83.82 | $1.77 | 40953 |
| 2023-12-20 | -92.98 | $1.81 | 20361 |
| 2023-12-19 | -84.75 | $1.84 | 25206 |
| 2023-12-18 | -74.05 | $1.90 | 15555 |
| 2023-12-15 | -64.06 | $1.93 | 6983 |
| 2023-12-14 | -65.63 | $1.92 | 11884 |
| 2023-12-13 | -73.44 | $1.87 | 17292 |
| 2023-12-12 | -68.75 | $1.90 | 4358 |
| 2023-12-11 | -62.50 | $1.94 | 16255 |
| 2023-12-08 | -65.63 | $1.92 | 17946 |
| 2023-12-07 | -59.38 | $1.96 | 42516 |
| 2023-12-06 | -58.59 | $1.97 | 13863 |
| 2023-12-05 | -45.97 | $2.05 | 13162 |
| 2023-12-04 | -43.75 | $2.06 | 17798 |
| 2023-12-01 | -43.75 | $2.06 | 11925 |
| 2023-11-30 | -38.81 | $2.08 | 35322 |
| 2023-11-29 | -25.37 | $2.17 | 92352 |
| 2023-11-28 | -42.43 | $2.02 | 51650 |
| 2023-11-27 | -14.98 | $2.01 | 28340 |
| 2023-11-24 | -11.11 | $1.99 | 26113 |
| 2023-11-22 | -21.43 | $2.00 | 51014 |
| 2023-11-21 | -57.14 | $1.85 | 19916 |
| 2023-11-20 | -79.55 | $1.76 | 25946 |
| 2023-11-17 | -82.98 | $1.75 | 8103 |
| 2023-11-16 | -79.25 | $1.78 | 28088 |
| 2023-11-15 | -64.15 | $1.86 | 19744 |
| 2023-11-14 | -68.75 | $1.87 | 18969 |
| 2023-11-13 | -72.73 | $1.85 | 17631 |
| 2023-11-10 | -74.32 | $1.86 | 31442 |
| 2023-11-09 | -67.50 | $1.93 | 22640 |
| 2023-11-08 | -74.39 | $1.88 | 20163 |
| 2023-11-07 | -77.38 | $1.86 | 17095 |
| 2023-11-06 | -86.90 | $1.78 | 27260 |
| 2023-11-03 | -84.48 | $1.81 | 17729 |
| 2023-11-02 | -89.89 | $1.76 | 63544 |
| 2023-11-01 | -94.12 | $1.76 | 16480 |
| 2023-10-31 | -95.29 | $1.75 | 44674 |
| 2023-10-30 | -95.89 | $1.91 | 60272 |
| 2023-10-27 | -92.86 | $1.96 | 21308 |
| 2023-10-26 | -96.63 | $1.98 | 11509 |
| 2023-10-25 | -86.44 | $2.06 | 20368 |
| 2023-10-24 | -87.69 | $2.09 | 35199 |
| 2023-10-23 | -93.27 | $2.06 | 15441 |
| 2023-10-20 | -91.18 | $2.10 | 15700 |
| 2023-10-19 | -98.04 | $2.03 | 41000 |
| 2023-10-18 | -89.90 | $2.17 | 41300 |
| 2023-10-17 | -93.94 | $2.32 | 18300 |
| 2023-10-16 | -100.00 | $2.30 | 34700 |
| 2023-10-13 | -90.70 | $2.47 | 17300 |
| 2023-10-12 | -91.86 | $2.46 | 18700 |
| 2023-10-11 | -91.58 | $2.49 | 22500 |
| 2023-10-10 | -95.79 | $2.45 | 11600 |
| 2023-10-09 | -92.86 | $2.48 | 22400 |
| 2023-10-06 | -87.62 | $2.54 | 17200 |
| 2023-10-05 | -94.74 | $2.47 | 15700 |
| 2023-10-04 | -90.32 | $2.53 | 57300 |
| 2023-10-03 | -87.02 | $2.61 | 23200 |
| 2023-10-02 | -92.37 | $2.54 | 79100 |
| 2023-09-29 | -96.97 | $2.50 | 110000 |
| 2023-09-28 | -93.89 | $2.65 | 100100 |
| 2023-09-27 | -76.34 | $2.88 | 1.0M |
| 2023-09-26 | -87.07 | $2.87 | 42200 |
| 2023-09-25 | -98.99 | $2.90 | 26100 |
| 2023-09-22 | -94.79 | $2.98 | 27600 |
| 2023-09-21 | -91.67 | $3.01 | 34000 |
| 2023-09-20 | -84.62 | $3.09 | 78300 |
| 2023-09-19 | -86.07 | $3.10 | 76200 |
| 2023-09-18 | -93.50 | $3.05 | 88400 |
| 2023-09-15 | -93.28 | $3.09 | 152600 |
| 2023-09-14 | -98.33 | $3.20 | 74000 |
| 2023-09-13 | -97.81 | $3.33 | 49400 |
| 2023-09-12 | -96.05 | $3.37 | 34200 |
| 2023-09-11 | -96.93 | $3.35 | 98400 |
| 2023-09-08 | -97.72 | $3.42 | 187900 |
| 2023-09-07 | -98.52 | $3.56 | 67700 |
| 2023-09-06 | -95.52 | $3.64 | 144200 |
| 2023-09-05 | -88.02 | $3.65 | 70800 |
| 2023-09-01 | -85.71 | $3.70 | 85800 |
| 2023-08-31 | -82.95 | $3.76 | 116200 |
| 2023-08-30 | -84.33 | $3.73 | 94700 |
| 2023-08-29 | -85.71 | $3.70 | 114300 |
| 2023-08-28 | -71.83 | $3.75 | 115900 |
| 2023-08-25 | -70.24 | $3.79 | 167400 |
| 2023-08-24 | -71.83 | $3.75 | 146900 |
| 2023-08-23 | -71.03 | $3.77 | 357500 |
| 2023-08-22 | -64.68 | $3.93 | 422300 |
| 2023-08-21 | -55.95 | $4.15 | 395300 |
| 2023-08-18 | -53.97 | $4.20 | 763700 |
| 2023-08-17 | -39.29 | $4.57 | 39.6M |
| 2023-08-16 | -63.30 | $3.84 | 539800 |
| 2023-08-15 | -50.00 | $4.13 | 154500 |
| 2023-08-14 | -44.04 | $4.26 | 954100 |
| 2023-08-11 | -45.41 | $4.23 | 271100 |
| 2023-08-10 | -53.67 | $4.05 | 203600 |
| 2023-08-09 | -40.37 | $4.34 | 256500 |
| 2023-08-08 | -49.54 | $4.14 | 739100 |
| 2023-08-07 | -67.43 | $3.75 | 804100 |
| 2023-08-04 | -43.58 | $4.27 | 7.3M |
| 2023-08-03 | -46.60 | $4.14 | 41000 |
| 2023-08-02 | -49.54 | $4.14 | 32.3M |
| 2023-08-01 | -97.91 | $3.09 | 140700 |
| 2023-07-31 | -96.61 | $3.26 | 154700 |
| 2023-07-28 | -95.20 | $3.31 | 287900 |
| 2023-07-27 | -92.86 | $3.56 | 137600 |
| 2023-07-26 | -88.39 | $3.71 | 95400 |
| 2023-07-25 | -86.01 | $3.79 | 152900 |
| 2023-07-24 | -80.36 | $3.98 | 206300 |
| 2023-07-21 | -82.74 | $3.90 | 478500 |
| 2023-07-20 | -75.00 | $4.16 | 8.5M |
| 2023-07-19 | -99.01 | $3.39 | 225700 |
| 2023-07-18 | -87.81 | $3.70 | 174200 |
| 2023-07-17 | -84.93 | $3.92 | 189600 |
| 2023-07-14 | -80.08 | $4.29 | 202100 |
| 2023-07-13 | -81.26 | $4.20 | 149700 |
| 2023-07-12 | -80.73 | $4.24 | 379700 |
| 2023-07-11 | -86.51 | $4.49 | 308100 |
| 2023-07-10 | -84.02 | $4.53 | 260100 |
| 2023-07-07 | -75.35 | $4.70 | 540200 |
| 2023-07-06 | -73.68 | $4.94 | 528600 |
| 2023-07-05 | -71.59 | $5.24 | 994900 |
| 2023-07-03 | -68.38 | $5.70 | 13.8M |
| 2023-06-30 | -81.07 | $3.83 | 999500 |
| 2023-06-29 | -73.13 | $4.96 | 147075 |
| 2023-06-28 | -73.13 | $4.96 | 789325 |
| 2023-06-27 | -72.02 | $5.12 | 2.2M |
| 2023-06-26 | -76.18 | $4.52 | 382025 |
| 2023-06-23 | -70.64 | $5.32 | 1.2M |
| 2023-06-22 | -72.85 | $5.00 | 1.8M |
| 2023-06-21 | -66.21 | $5.96 | 23.4M |
| 2023-06-20 | -86.98 | $2.96 | 438675 |
| 2023-06-16 | -86.98 | $2.96 | 472250 |
| 2023-06-15 | -84.49 | $3.32 | 2.6M |
| 2023-06-14 | -83.10 | $3.52 | 2.1M |
| 2023-06-13 | -65.93 | $6.00 | 2.5M |
| 2023-06-12 | -41.00 | $9.60 | 19.4M |
| 2023-06-09 | -36.12 | $8.72 | 32.7M |
| 2023-06-08 | -61.90 | $1.24 | 365200 |
| 2023-06-07 | -61.90 | $1.24 | 3250 |
| 2023-06-06 | -52.38 | $1.28 | 750 |
| 2023-06-05 | -65.22 | $1.24 | 550 |
| 2023-06-02 | -45.65 | $1.33 | 8450 |
| 2023-06-01 | -60.87 | $1.26 | 5225 |
| 2023-05-31 | -63.16 | $1.30 | 1800 |
| 2023-05-30 | -36.84 | $1.24 | 1725 |
| 2023-05-26 | -28.42 | $1.32 | 975 |
| 2023-05-25 | -34.74 | $1.26 | 1700 |
| 2023-05-24 | -30.53 | $1.30 | 25 |
| 2023-05-23 | -24.21 | $1.36 | 4000 |
| 2023-05-22 | -33.33 | $1.36 | 1425 |
| 2023-05-19 | -44.64 | $1.26 | 7900 |
| 2023-05-18 | -39.29 | $1.32 | 650 |
| 2023-05-17 | -33.04 | $1.39 | 1650 |
| 2023-05-16 | -38.79 | $1.35 | 2475 |
| 2023-05-15 | -36.21 | $1.38 | 9800 |
| 2023-05-12 | -49.21 | $1.28 | 7050 |
| 2023-05-11 | -56.16 | $1.28 | 1375 |
| 2023-05-10 | -56.16 | $1.28 | 2925 |
| 2023-05-09 | -50.68 | $1.36 | 9050 |
| 2023-05-08 | -47.95 | $1.40 | 13175 |
| 2023-05-05 | -52.05 | $1.34 | 3050 |
| 2023-05-04 | -52.05 | $1.34 | 1425 |
| 2023-05-03 | -53.42 | $1.32 | 2525 |
| 2023-05-02 | -61.64 | $1.20 | 25250 |
| 2023-05-01 | -96.15 | $1.35 | 450 |
| 2023-04-28 | -80.77 | $1.47 | 4825 |
| 2023-04-27 | -74.36 | $1.52 | 400 |
| 2023-04-26 | -89.74 | $1.40 | 6775 |
| 2023-04-25 | -65.38 | $1.59 | 1250 |
| 2023-04-24 | -74.36 | $1.52 | 2400 |
| 2023-04-21 | -58.97 | $1.64 | 1275 |
| 2023-04-20 | -64.10 | $1.60 | 850 |
| 2023-04-19 | -58.97 | $1.64 | 5500 |
| 2023-04-18 | -53.85 | $1.68 | 9800 |
| 2023-04-17 | -58.97 | $1.64 | 6825 |
| 2023-04-14 | -62.82 | $1.61 | 73125 |
| 2023-04-13 | -12.50 | $1.60 | 2050 |
| 2023-04-12 | -31.25 | $1.54 | 450 |
| 2023-04-11 | -25.00 | $1.56 | 350 |
| 2023-04-10 | -62.50 | $1.44 | 5775 |
| 2023-04-06 | -81.48 | $1.45 | 1025 |
| 2023-04-05 | -90.91 | $1.44 | 4375 |
| 2023-04-04 | -77.27 | $1.50 | 425 |
| 2023-04-03 | -90.91 | $1.44 | 2825 |
| 2023-03-31 | -84.09 | $1.47 | 8425 |
| 2023-03-30 | -54.55 | $1.60 | 4600 |
| 2023-03-29 | -54.55 | $1.60 | 1875 |
| 2023-03-28 | -84.09 | $1.47 | 1000 |
| 2023-03-27 | -92.86 | $1.44 | 825 |
| 2023-03-24 | -92.86 | $1.44 | 1025 |
| 2023-03-23 | -91.07 | $1.45 | 1050 |
| 2023-03-22 | -80.36 | $1.51 | 1075 |
| 2023-03-21 | -85.71 | $1.48 | 1350 |
| 2023-03-20 | -82.14 | $1.50 | 1100 |
| 2023-03-17 | -87.88 | $1.48 | 2075 |
| 2023-03-16 | -87.88 | $1.48 | 550 |
| 2023-03-15 | -75.76 | $1.56 | 2400 |
| 2023-03-14 | -87.88 | $1.48 | 8300 |
| 2023-03-13 | -85.19 | $1.60 | 19600 |
| 2023-03-10 | -81.48 | $1.62 | 9100 |
| 2023-03-09 | -81.82 | $1.68 | 4025 |
| 2023-03-08 | -65.71 | $1.80 | 4700 |
| 2023-03-07 | -72.41 | $1.80 | 1925 |
| 2023-03-06 | -84.26 | $1.73 | 6050 |
| 2023-03-03 | -75.93 | $1.82 | 2325 |
| 2023-03-02 | -77.78 | $1.80 | 1850 |
| 2023-03-01 | -82.41 | $1.75 | 6425 |
| 2023-02-28 | -90.74 | $1.66 | 6150 |
| 2023-02-27 | -90.74 | $1.66 | 6175 |
| 2023-02-24 | -83.33 | $1.74 | 300 |
| 2023-02-23 | -79.63 | $1.78 | 13000 |
| 2023-02-22 | -93.02 | $1.84 | 9200 |
| 2023-02-21 | -93.02 | $1.84 | 11850 |
| 2023-02-17 | -83.72 | $1.92 | 12000 |
| 2023-02-16 | -79.07 | $1.96 | 2500 |
| 2023-02-15 | -72.09 | $2.02 | 1500 |
| 2023-02-14 | -82.56 | $1.93 | 7700 |
| 2023-02-13 | -79.07 | $1.96 | 8050 |
| 2023-02-10 | -87.21 | $1.89 | 9850 |
| 2023-02-09 | -81.40 | $1.94 | 18600 |
| 2023-02-08 | -60.47 | $2.12 | 8350 |
| 2023-02-07 | -44.19 | $2.26 | 25725 |
| 2023-02-06 | -34.88 | $2.34 | 164025 |
| 2023-02-03 | -39.53 | $2.03 | 8100 |
| 2023-02-02 | -23.26 | $2.10 | 4550 |
| 2023-02-01 | -30.23 | $2.07 | 10850 |
| 2023-01-31 | -58.33 | $1.92 | 8350 |
| 2023-01-30 | -35.71 | $2.00 | 9075 |
| 2023-01-27 | -6.25 | $2.16 | 10800 |
| 2023-01-26 | -2.94 | $2.18 | 4150 |
| 2023-01-25 | 0.00 | $2.20 | 2575 |
| 2023-01-24 | -10.53 | $2.12 | 18550 |
| 2023-01-23 | -18.42 | $2.06 | 8725 |
| 2023-01-20 | -14.47 | $2.09 | 8425 |
| 2023-01-19 | -36.84 | $1.92 | 9975 |
| 2023-01-18 | -36.84 | $1.92 | 4100 |
| 2023-01-17 | -36.84 | $1.92 | 12850 |
| 2023-01-13 | -27.27 | $1.92 | 2725 |
| 2023-01-12 | -44.19 | $1.92 | 6175 |
| 2023-01-11 | -68.92 | $1.90 | 10150 |
| 2023-01-10 | -67.57 | $1.92 | 3175 |
| 2023-01-09 | -67.57 | $1.92 | 13075 |
| 2023-01-06 | -72.97 | $1.84 | 5125 |
| 2023-01-05 | -69.74 | $1.86 | 2725 |
| 2023-01-04 | -66.45 | $1.91 | 12275 |
| 2023-01-03 | -78.29 | $1.73 | 12575 |
| 2022-12-30 | -84.21 | $1.64 | 1400 |
| 2022-12-29 | -86.84 | $1.60 | 12925 |
| 2022-12-28 | -89.47 | $1.56 | 12625 |
| 2022-12-27 | -89.47 | $1.56 | 14625 |
| 2022-12-23 | -90.79 | $1.54 | 8550 |
| 2022-12-22 | -85.53 | $1.62 | 17900 |
| 2022-12-21 | -82.89 | $1.66 | 13175 |
| 2022-12-20 | -89.47 | $1.56 | 30300 |
| 2022-12-19 | -82.89 | $1.66 | 16300 |
| 2022-12-16 | -78.95 | $1.72 | 17450 |
| 2022-12-15 | -71.05 | $1.84 | 48200 |
| 2022-12-14 | -52.63 | $2.12 | 52000 |
| 2022-12-13 | -34.21 | $2.40 | 228600 |
| 2022-12-12 | -19.44 | $2.56 | 777875 |
| 2022-12-09 | -45.45 | $2.12 | 1.4M |
| 2022-12-08 | -86.67 | $1.56 | 13600 |
| 2022-12-07 | -84.17 | $1.59 | 21375 |
| 2022-12-06 | -93.10 | $1.52 | 38875 |
| 2022-12-05 | -86.21 | $1.60 | 50150 |
| 2022-12-02 | -72.41 | $1.76 | 49850 |
| 2022-12-01 | -57.76 | $1.93 | 418300 |
| 2022-11-30 | -73.68 | $1.64 | 4875 |
| 2022-11-29 | -78.95 | $1.60 | 8325 |
| 2022-11-28 | -86.67 | $1.56 | 4575 |
| 2022-11-25 | -87.50 | $1.56 | 3175 |
| 2022-11-23 | -78.13 | $1.65 | 3425 |
| 2022-11-22 | -78.13 | $1.65 | 15200 |
| 2022-11-21 | -81.25 | $1.62 | 8475 |
| 2022-11-18 | -75.00 | $1.68 | 25225 |
| 2022-11-17 | -77.08 | $1.66 | 8225 |
| 2022-11-16 | -72.92 | $1.70 | 4700 |
| 2022-11-15 | -75.00 | $1.68 | 9900 |
| 2022-11-14 | -65.63 | $1.77 | 4950 |
| 2022-11-11 | -66.67 | $1.76 | 25975 |
| 2022-11-10 | -75.00 | $1.68 | 40125 |
| 2022-11-09 | -83.33 | $1.60 | 22275 |
| 2022-11-08 | -72.92 | $1.70 | 17925 |
| 2022-11-07 | -87.50 | $1.56 | 31925 |
| 2022-11-04 | -72.92 | $1.70 | 9375 |
| 2022-11-03 | -79.17 | $1.64 | 8525 |
| 2022-11-02 | -65.63 | $1.77 | 12900 |
| 2022-11-01 | -56.25 | $1.86 | 38225 |
| 2022-10-31 | -50.00 | $1.92 | 21075 |
| 2022-10-28 | -20.83 | $2.20 | 64050 |
| 2022-10-27 | -21.79 | $2.05 | 30825 |
| 2022-10-26 | -44.87 | $1.87 | 19925 |
| 2022-10-25 | -71.25 | $1.67 | 46100 |
| 2022-10-24 | -97.78 | $1.52 | 15200 |
| 2022-10-21 | -99.08 | $1.58 | 5375 |
| 2022-10-20 | -95.41 | $1.65 | 8075 |
| 2022-10-19 | -87.50 | $1.76 | 21625 |
| 2022-10-18 | -92.56 | $1.76 | 10750 |
| 2022-10-17 | -89.47 | $1.86 | 13250 |
| 2022-10-14 | -96.55 | $1.84 | 9175 |
| 2022-10-13 | -93.10 | $1.88 | 28300 |
| 2022-10-12 | -90.63 | $2.12 | — |
| 2022-10-11 | -90.63 | $2.12 | — |
| 2022-10-10 | -91.09 | $2.12 | — |
| 2022-10-07 | -92.50 | $2.12 | — |
| 2022-10-06 | -94.80 | $2.12 | — |
| 2022-10-05 | -95.77 | $2.12 | — |
| 2022-10-04 | -96.75 | $2.12 | — |
| 2022-10-03 | -97.05 | $2.12 | — |
| 2022-09-30 | -98.57 | $2.12 | 10375 |
| 2022-09-29 | -98.25 | $2.14 | 11250 |
| 2022-09-28 | -97.44 | $2.22 | 11275 |
| 2022-09-27 | -97.76 | $2.20 | 24200 |
| 2022-09-26 | -96.08 | $2.44 | 16000 |
| 2022-09-23 | -96.85 | $2.48 | 15800 |
| 2022-09-22 | -91.99 | $2.69 | 11075 |
| 2022-09-21 | -90.85 | $2.76 | 12850 |
| 2022-09-20 | -91.18 | $2.74 | 30600 |
| 2022-09-19 | -90.20 | $2.80 | 20450 |
| 2022-09-16 | -89.54 | $2.84 | 33200 |
| 2022-09-15 | -89.22 | $2.86 | 32125 |
| 2022-09-14 | -88.89 | $2.88 | 41350 |
| 2022-09-13 | -88.24 | $2.92 | 48000 |
| 2022-09-12 | -86.27 | $3.04 | 65675 |
| 2022-09-09 | -83.01 | $3.24 | 211025 |
| 2022-09-08 | -73.20 | $3.84 | 118850 |
| 2022-09-07 | -66.99 | $4.14 | 282700 |
| 2022-09-06 | -57.59 | $4.68 | 715525 |
| 2022-09-02 | -50.77 | $5.04 | 14.2M |
| 2022-09-01 | -62.17 | $3.88 | — |
| 2022-08-31 | -62.17 | $3.88 | — |
| 2022-08-30 | -62.17 | $3.88 | 867975 |
| 2022-08-29 | -35.96 | $5.28 | 16.4M |
| 2022-08-26 | -31.20 | $2.72 | 105750 |
| 2022-08-25 | -53.79 | $2.33 | 9150 |
| 2022-08-24 | -51.72 | $2.36 | 2000 |
| 2022-08-23 | -51.72 | $2.36 | 2625 |
| 2022-08-22 | -50.34 | $2.38 | 2550 |
| 2022-08-19 | -40.69 | $2.52 | 5825 |
| 2022-08-18 | -28.28 | $2.70 | 10300 |
| 2022-08-17 | -37.24 | $2.57 | 12125 |
| 2022-08-16 | -26.90 | $2.72 | 177900 |
| 2022-08-15 | -15.32 | $2.60 | 29175 |
| 2022-08-12 | -16.22 | $2.59 | 14050 |
| 2022-08-11 | -27.93 | $2.46 | 22450 |
| 2022-08-10 | -44.14 | $2.28 | 35450 |
| 2022-08-09 | -66.67 | $2.03 | 20025 |
| 2022-08-08 | -63.96 | $2.06 | 35050 |
| 2022-08-05 | -51.35 | $2.20 | 8375 |
| 2022-08-04 | -36.94 | $2.36 | 27250 |
| 2022-08-03 | -53.15 | $2.18 | 18075 |
| 2022-08-02 | -59.46 | $2.11 | 13525 |
| 2022-08-01 | -63.96 | $2.06 | 15150 |
| 2022-07-29 | -69.37 | $2.00 | 25625 |
| 2022-07-28 | -82.61 | $2.20 | 4650 |
| 2022-07-27 | -89.66 | $2.20 | 30050 |
| 2022-07-26 | -89.06 | $2.30 | 2900 |
| 2022-07-25 | -92.19 | $2.26 | 32025 |
| 2022-07-22 | -79.03 | $2.46 | 20825 |
| 2022-07-21 | -74.19 | $2.52 | 20800 |
| 2022-07-20 | -69.35 | $2.58 | 25850 |
| 2022-07-19 | -87.10 | $2.36 | 14625 |
| 2022-07-18 | -86.29 | $2.37 | 11650 |
| 2022-07-15 | -87.10 | $2.36 | 19325 |
| 2022-07-14 | -83.87 | $2.40 | 8725 |
| 2022-07-13 | -71.77 | $2.55 | 13225 |
| 2022-07-12 | -73.39 | $2.53 | 28925 |
| 2022-07-11 | -83.06 | $2.41 | 11050 |
| 2022-07-08 | -82.26 | $2.42 | 4500 |
| 2022-07-07 | -80.65 | $2.44 | 9125 |
| 2022-07-06 | -90.32 | $2.32 | 10975 |
| 2022-07-05 | -90.32 | $2.32 | 11650 |
| 2022-07-01 | -93.55 | $2.28 | 12300 |
| 2022-06-30 | -90.32 | $2.32 | 59300 |
| 2022-06-29 | -52.27 | $2.83 | 44625 |
| 2022-06-28 | -45.45 | $2.92 | 287975 |
| 2022-06-27 | -90.91 | $2.32 | 9225 |
| 2022-06-24 | -89.39 | $2.34 | 8000 |
| 2022-06-23 | -89.39 | $2.34 | 1125 |
| 2022-06-22 | -87.88 | $2.36 | 4125 |
| 2022-06-21 | -84.31 | $2.52 | 4925 |
| 2022-06-17 | -90.69 | $2.39 | 7650 |
| 2022-06-16 | -96.57 | $2.27 | 4875 |
| 2022-06-15 | -99.02 | $2.22 | 6500 |
| 2022-06-14 | -100.00 | $2.28 | 4425 |
| 2022-06-13 | -100.00 | $2.28 | 5375 |
| 2022-06-10 | -96.41 | $2.36 | 20475 |
| 2022-06-09 | -95.12 | $2.68 | 7875 |
| 2022-06-08 | -90.00 | $2.80 | 25775 |
| 2022-06-07 | -87.50 | $2.84 | 4200 |
| 2022-06-06 | -85.88 | $2.88 | 16125 |
| 2022-06-03 | -82.50 | $2.99 | 13025 |
| 2022-06-02 | -84.50 | $2.95 | 39875 |
| 2022-06-01 | -75.00 | $3.18 | 3025 |
| 2022-05-31 | -66.00 | $3.36 | 8200 |
| 2022-05-27 | -78.50 | $3.11 | 23275 |
| 2022-05-26 | -89.42 | $2.90 | 63850 |
| 2022-05-25 | -86.00 | $3.08 | 9450 |
| 2022-05-24 | -83.50 | $3.13 | 12800 |
| 2022-05-23 | -100.00 | $3.08 | 11550 |
| 2022-05-20 | -97.73 | $3.12 | 5025 |
| 2022-05-19 | -97.73 | $3.12 | 6500 |
| 2022-05-18 | -82.39 | $3.39 | 10550 |
| 2022-05-17 | -82.39 | $3.39 | 21125 |
| 2022-05-16 | -100.00 | $3.08 | 20100 |
| 2022-05-13 | -100.00 | $3.38 | 29450 |
| 2022-05-12 | -97.67 | $3.44 | 7950 |
| 2022-05-11 | -96.79 | $3.65 | 12625 |
| 2022-05-10 | -95.24 | $3.92 | 4875 |
| 2022-05-09 | -99.50 | $3.88 | 9350 |
| 2022-05-06 | -93.18 | $4.24 | 12650 |
| 2022-05-05 | -84.09 | $4.40 | 11375 |
| 2022-05-04 | -83.67 | $4.44 | 11425 |
| 2022-05-03 | -82.69 | $4.48 | 2100 |
| 2022-05-02 | -87.27 | $4.40 | 8700 |
| 2022-04-29 | -85.48 | $4.52 | 8700 |
| 2022-04-28 | -75.81 | $4.76 | 6775 |
| 2022-04-27 | -80.65 | $4.64 | 4075 |
| 2022-04-26 | -77.42 | $4.72 | 10175 |
| 2022-04-25 | -77.42 | $4.72 | 10950 |
| 2022-04-22 | -80.26 | $4.76 | 10000 |
| 2022-04-21 | -85.53 | $4.60 | 4325 |
| 2022-04-20 | -81.58 | $4.72 | 8325 |
| 2022-04-19 | -80.26 | $4.76 | 5950 |
| 2022-04-18 | -92.11 | $4.40 | 17700 |
| 2022-04-14 | -91.67 | $4.56 | 15600 |
| 2022-04-13 | -65.38 | $5.16 | 5925 |
| 2022-04-12 | -71.26 | $4.72 | 21475 |
| 2022-04-11 | -57.14 | $5.20 | 10725 |
| 2022-04-08 | -59.14 | $5.13 | 6450 |
| 2022-04-07 | -52.57 | $5.36 | 32400 |
| 2022-04-06 | -40.45 | $5.76 | 13625 |
| 2022-04-05 | -36.67 | $5.88 | 18075 |
| 2022-04-04 | -28.42 | $6.12 | 15350 |
| 2022-04-01 | -33.68 | $5.92 | 22200 |
| 2022-03-31 | -28.95 | $6.10 | 34950 |
| 2022-03-30 | -25.79 | $6.22 | 24925 |
| 2022-03-29 | -25.26 | $6.24 | 26175 |
| 2022-03-28 | -25.26 | $6.24 | 43475 |
| 2022-03-25 | -28.42 | $6.12 | 95250 |
| 2022-03-24 | -3.49 | $6.72 | 92200 |
| 2022-03-23 | -28.24 | $5.84 | 51625 |
| 2022-03-22 | -27.06 | $5.88 | 34875 |
| 2022-03-21 | -25.88 | $5.92 | 133750 |
| 2022-03-18 | -21.18 | $6.08 | 1.5M |
| 2022-03-17 | -60.00 | $4.60 | 43950 |
| 2022-03-16 | -87.65 | $3.82 | 11975 |
| 2022-03-15 | -89.41 | $3.76 | 15300 |
| 2022-03-14 | -86.52 | $3.88 | 34575 |
| 2022-03-11 | -86.22 | $3.94 | 14175 |
| 2022-03-10 | -83.81 | $4.08 | 65450 |
| 2022-03-09 | -79.44 | $4.28 | 203950 |
| 2022-03-08 | -97.20 | $3.52 | 21500 |
| 2022-03-07 | -99.55 | $3.54 | 24750 |
| 2022-03-04 | -94.64 | $3.76 | 28800 |
| 2022-03-03 | -97.37 | $3.97 | 37450 |
| 2022-03-02 | -96.85 | $4.24 | 65550 |
| 2022-03-01 | -96.30 | $4.60 | 69725 |
| 2022-02-28 | -88.89 | $5.00 | 16350 |
| 2022-02-25 | -82.96 | $5.32 | 10600 |
| 2022-02-24 | -88.89 | $5.16 | 18625 |
| 2022-02-23 | -91.22 | $5.34 | 7900 |
| 2022-02-22 | -94.15 | $5.12 | 24575 |
| 2022-02-18 | -98.94 | $5.76 | 50900 |
| 2022-02-17 | -97.44 | $5.92 | 40050 |
| 2022-02-16 | -96.67 | $6.48 | 20750 |
| 2022-02-15 | -97.03 | $6.60 | 25600 |
| 2022-02-14 | -95.65 | $6.96 | 19075 |
| 2022-02-11 | -98.90 | $6.72 | 20500 |
| 2022-02-10 | -92.67 | $7.40 | 11575 |
| 2022-02-09 | -90.84 | $7.60 | 27600 |
| 2022-02-08 | -98.17 | $6.80 | 56050 |
| 2022-02-07 | -97.36 | $7.20 | 65925 |
| 2022-02-04 | -93.49 | $7.76 | 23000 |
| 2022-02-03 | -94.41 | $7.76 | 26125 |
| 2022-02-02 | -90.53 | $8.36 | 90775 |
| 2022-02-01 | -85.94 | $9.00 | 100000 |
| 2022-01-31 | -82.37 | $9.52 | 86425 |
| 2022-01-28 | -88.44 | $8.68 | 192150 |
| 2022-01-27 | -98.55 | $7.28 | 311550 |
| 2022-01-26 | -93.94 | $11.00 | 54650 |
| 2022-01-25 | -87.50 | $11.68 | 13250 |
| 2022-01-24 | -90.15 | $11.40 | 79475 |
| 2022-01-21 | -92.75 | $13.24 | 53900 |
| 2022-01-20 | -70.53 | $15.08 | 49575 |
| 2022-01-19 | -67.41 | $15.56 | 61725 |
| 2022-01-18 | -67.41 | $15.56 | 509750 |
| 2022-01-14 | -80.80 | $14.36 | 23250 |
| 2022-01-13 | -86.61 | $13.84 | 36825 |
| 2022-01-12 | -79.02 | $14.52 | 53725 |
| 2022-01-11 | -76.86 | $14.76 | 57250 |
| 2022-01-10 | -91.70 | $13.40 | 129800 |
| 2022-01-07 | -98.37 | $14.32 | 99350 |
| 2022-01-06 | -97.95 | $16.12 | 150575 |
| 2022-01-05 | -82.40 | $19.32 | 56950 |
| 2022-01-04 | -79.29 | $20.36 | 104125 |
| 2022-01-03 | -73.58 | $20.72 | 180800 |
| 2021-12-31 | -82.10 | $19.52 | 178850 |
| 2021-12-30 | -80.11 | $19.00 | 116550 |
| 2021-12-29 | -64.07 | $19.24 | 54725 |
| 2021-12-28 | -63.00 | $19.16 | 101300 |
| 2021-12-27 | -61.10 | $19.52 | 71125 |
| 2021-12-23 | -60.68 | $19.60 | 123275 |
| 2021-12-22 | -60.25 | $19.68 | 72525 |
| 2021-12-21 | -57.93 | $20.12 | 192275 |
| 2021-12-20 | -59.20 | $19.88 | 309025 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
7.02
2024-02-27
Close Price
$1.50
Average Directional Index - Detailed Analysis
Minimum
3.46
Average
21.71
Maximum
44.25
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-02-27 | 7.02 | $1.50 | — |
| 2024-02-26 | 7.37 | $1.50 | — |
| 2024-02-23 | 7.74 | $1.50 | — |
| 2024-02-22 | 8.13 | $1.50 | — |
| 2024-02-21 | 8.54 | $1.50 | — |
| 2024-02-20 | 8.96 | $1.50 | — |
| 2024-02-16 | 9.42 | $1.50 | — |
| 2024-02-15 | 9.89 | $1.50 | — |
| 2024-02-14 | 10.39 | $1.50 | — |
| 2024-02-13 | 10.92 | $1.50 | — |
| 2024-02-12 | 11.48 | $1.50 | — |
| 2024-02-09 | 12.06 | $1.50 | — |
| 2024-02-08 | 12.67 | $1.50 | — |
| 2024-02-07 | 13.32 | $1.50 | — |
| 2024-02-06 | 14.00 | $1.50 | — |
| 2024-02-05 | 14.72 | $1.50 | — |
| 2024-02-02 | 15.48 | $1.50 | — |
| 2024-02-01 | 16.27 | $1.50 | — |
| 2024-01-31 | 17.11 | $1.50 | 12201 |
| 2024-01-30 | 17.99 | $1.54 | 9249 |
| 2024-01-29 | 18.59 | $1.55 | 22101 |
| 2024-01-26 | 19.17 | $1.59 | 5964 |
| 2024-01-25 | 19.99 | $1.57 | 3789 |
| 2024-01-24 | 21.01 | $1.61 | 40006 |
| 2024-01-23 | 22.08 | $1.47 | 24761 |
| 2024-01-22 | 22.70 | $1.60 | 17233 |
| 2024-01-19 | 23.67 | $1.61 | 27101 |
| 2024-01-18 | 24.88 | $1.79 | 9733 |
| 2024-01-17 | 25.35 | $1.78 | 15148 |
| 2024-01-16 | 25.81 | $1.89 | 3981 |
| 2024-01-12 | 25.82 | $1.95 | 12149 |
| 2024-01-11 | 25.51 | $2.00 | 5789 |
| 2024-01-10 | 24.95 | $2.02 | 13213 |
| 2024-01-09 | 24.25 | $2.02 | 10280 |
| 2024-01-08 | 23.51 | $2.05 | 20871 |
| 2024-01-05 | 22.58 | $2.05 | 15698 |
| 2024-01-04 | 21.59 | $2.11 | 16717 |
| 2024-01-03 | 20.68 | $2.04 | 22914 |
| 2024-01-02 | 19.63 | $2.12 | 22081 |
| 2023-12-29 | 18.34 | $2.19 | 48749 |
| 2023-12-28 | 17.10 | $2.22 | 154252 |
| 2023-12-27 | 15.62 | $2.08 | 103142 |
| 2023-12-26 | 14.59 | $2.05 | 55381 |
| 2023-12-22 | 13.51 | $2.11 | 132270 |
| 2023-12-21 | 12.37 | $1.77 | 40953 |
| 2023-12-20 | 12.24 | $1.81 | 20361 |
| 2023-12-19 | 12.66 | $1.84 | 25206 |
| 2023-12-18 | 13.16 | $1.90 | 15555 |
| 2023-12-15 | 13.57 | $1.93 | 6983 |
| 2023-12-14 | 13.76 | $1.92 | 11884 |
| 2023-12-13 | 14.22 | $1.87 | 17292 |
| 2023-12-12 | 14.70 | $1.90 | 4358 |
| 2023-12-11 | 15.36 | $1.94 | 16255 |
| 2023-12-08 | 16.06 | $1.92 | 17946 |
| 2023-12-07 | 16.67 | $1.96 | 42516 |
| 2023-12-06 | 17.31 | $1.97 | 13863 |
| 2023-12-05 | 17.96 | $2.05 | 13162 |
| 2023-12-04 | 18.27 | $2.06 | 17798 |
| 2023-12-01 | 18.38 | $2.06 | 11925 |
| 2023-11-30 | 18.39 | $2.08 | 35322 |
| 2023-11-29 | 18.35 | $2.17 | 92352 |
| 2023-11-28 | 18.32 | $2.02 | 51650 |
| 2023-11-27 | 18.48 | $2.01 | 28340 |
| 2023-11-24 | 19.42 | $1.99 | 26113 |
| 2023-11-22 | 20.16 | $2.00 | 51014 |
| 2023-11-21 | 20.93 | $1.85 | 19916 |
| 2023-11-20 | 21.00 | $1.76 | 25946 |
| 2023-11-17 | 20.67 | $1.75 | 8103 |
| 2023-11-16 | 20.20 | $1.78 | 28088 |
| 2023-11-15 | 19.77 | $1.86 | 19744 |
| 2023-11-14 | 19.63 | $1.87 | 18969 |
| 2023-11-13 | 19.47 | $1.85 | 17631 |
| 2023-11-10 | 19.31 | $1.86 | 31442 |
| 2023-11-09 | 19.13 | $1.93 | 22640 |
| 2023-11-08 | 19.08 | $1.88 | 20163 |
| 2023-11-07 | 19.12 | $1.86 | 17095 |
| 2023-11-06 | 19.16 | $1.78 | 27260 |
| 2023-11-03 | 19.01 | $1.81 | 17729 |
| 2023-11-02 | 18.57 | $1.76 | 63544 |
| 2023-11-01 | 17.71 | $1.76 | 16480 |
| 2023-10-31 | 16.99 | $1.75 | 44674 |
| 2023-10-30 | 16.23 | $1.91 | 60272 |
| 2023-10-27 | 15.81 | $1.96 | 21308 |
| 2023-10-26 | 15.45 | $1.98 | 11509 |
| 2023-10-25 | 15.25 | $2.06 | 20368 |
| 2023-10-24 | 15.00 | $2.09 | 35199 |
| 2023-10-23 | 14.73 | $2.06 | 15441 |
| 2023-10-20 | 14.53 | $2.10 | 15700 |
| 2023-10-19 | 14.36 | $2.03 | 41000 |
| 2023-10-18 | 14.11 | $2.17 | 41300 |
| 2023-10-17 | 13.98 | $2.32 | 18300 |
| 2023-10-16 | 14.26 | $2.30 | 34700 |
| 2023-10-13 | 14.65 | $2.47 | 17300 |
| 2023-10-12 | 15.29 | $2.46 | 18700 |
| 2023-10-11 | 15.97 | $2.49 | 22500 |
| 2023-10-10 | 16.75 | $2.45 | 11600 |
| 2023-10-09 | 17.53 | $2.48 | 22400 |
| 2023-10-06 | 18.39 | $2.54 | 17200 |
| 2023-10-05 | 19.30 | $2.47 | 15700 |
| 2023-10-04 | 20.18 | $2.53 | 57300 |
| 2023-10-03 | 21.10 | $2.61 | 23200 |
| 2023-10-02 | 22.21 | $2.54 | 79100 |
| 2023-09-29 | 23.35 | $2.50 | 110000 |
| 2023-09-28 | 24.49 | $2.65 | 100100 |
| 2023-09-27 | 25.64 | $2.88 | 1.0M |
| 2023-09-26 | 26.84 | $2.87 | 42200 |
| 2023-09-25 | 27.87 | $2.90 | 26100 |
| 2023-09-22 | 28.67 | $2.98 | 27600 |
| 2023-09-21 | 29.44 | $3.01 | 34000 |
| 2023-09-20 | 30.24 | $3.09 | 78300 |
| 2023-09-19 | 30.88 | $3.10 | 76200 |
| 2023-09-18 | 31.72 | $3.05 | 88400 |
| 2023-09-15 | 32.55 | $3.09 | 152600 |
| 2023-09-14 | 33.37 | $3.20 | 74000 |
| 2023-09-13 | 34.00 | $3.33 | 49400 |
| 2023-09-12 | 34.49 | $3.37 | 34200 |
| 2023-09-11 | 34.96 | $3.35 | 98400 |
| 2023-09-08 | 35.46 | $3.42 | 187900 |
| 2023-09-07 | 35.86 | $3.56 | 67700 |
| 2023-09-06 | 36.07 | $3.64 | 144200 |
| 2023-09-05 | 36.27 | $3.65 | 70800 |
| 2023-09-01 | 36.38 | $3.70 | 85800 |
| 2023-08-31 | 36.45 | $3.76 | 116200 |
| 2023-08-30 | 36.53 | $3.73 | 94700 |
| 2023-08-29 | 36.69 | $3.70 | 114300 |
| 2023-08-28 | 36.82 | $3.75 | 115900 |
| 2023-08-25 | 36.96 | $3.79 | 167400 |
| 2023-08-24 | 37.06 | $3.75 | 146900 |
| 2023-08-23 | 37.20 | $3.77 | 357500 |
| 2023-08-22 | 37.28 | $3.93 | 422300 |
| 2023-08-21 | 37.20 | $4.15 | 395300 |
| 2023-08-18 | 36.99 | $4.20 | 763700 |
| 2023-08-17 | 36.77 | $4.57 | 39.6M |
| 2023-08-16 | 36.24 | $3.84 | 539800 |
| 2023-08-15 | 36.25 | $4.13 | 154500 |
| 2023-08-14 | 36.07 | $4.26 | 954100 |
| 2023-08-11 | 35.88 | $4.23 | 271100 |
| 2023-08-10 | 35.68 | $4.05 | 203600 |
| 2023-08-09 | 35.39 | $4.34 | 256500 |
| 2023-08-08 | 35.08 | $4.14 | 739100 |
| 2023-08-07 | 34.75 | $3.75 | 804100 |
| 2023-08-04 | 34.53 | $4.27 | 7.3M |
| 2023-08-03 | 34.03 | $4.14 | 41000 |
| 2023-08-02 | 33.83 | $4.14 | 32.3M |
| 2023-08-01 | 33.61 | $3.09 | 140700 |
| 2023-07-31 | 34.06 | $3.26 | 154700 |
| 2023-07-28 | 34.44 | $3.31 | 287900 |
| 2023-07-27 | 34.85 | $3.56 | 137600 |
| 2023-07-26 | 35.08 | $3.71 | 95400 |
| 2023-07-25 | 35.22 | $3.79 | 152900 |
| 2023-07-24 | 35.31 | $3.98 | 206300 |
| 2023-07-21 | 35.39 | $3.90 | 478500 |
| 2023-07-20 | 35.47 | $4.16 | 8.5M |
| 2023-07-19 | 35.56 | $3.39 | 225700 |
| 2023-07-18 | 35.98 | $3.70 | 174200 |
| 2023-07-17 | 36.25 | $3.92 | 189600 |
| 2023-07-14 | 36.45 | $4.29 | 202100 |
| 2023-07-13 | 36.51 | $4.20 | 149700 |
| 2023-07-12 | 36.57 | $4.24 | 379700 |
| 2023-07-11 | 36.64 | $4.49 | 308100 |
| 2023-07-10 | 36.55 | $4.53 | 260100 |
| 2023-07-07 | 36.49 | $4.70 | 540200 |
| 2023-07-06 | 36.41 | $4.94 | 528600 |
| 2023-07-05 | 36.27 | $5.24 | 994900 |
| 2023-07-03 | 35.92 | $5.70 | 13.8M |
| 2023-06-30 | 35.55 | $3.83 | 999500 |
| 2023-06-29 | 35.45 | $4.96 | 147075 |
| 2023-06-28 | 34.80 | $4.96 | 789325 |
| 2023-06-27 | 34.12 | $5.12 | 2.2M |
| 2023-06-26 | 33.41 | $4.52 | 382025 |
| 2023-06-23 | 32.81 | $5.32 | 1.2M |
| 2023-06-22 | 32.19 | $5.00 | 1.8M |
| 2023-06-21 | 31.54 | $5.96 | 23.4M |
| 2023-06-20 | 30.43 | $2.96 | 438675 |
| 2023-06-16 | 30.40 | $2.96 | 472250 |
| 2023-06-15 | 30.31 | $3.32 | 2.6M |
| 2023-06-14 | 30.21 | $3.52 | 2.1M |
| 2023-06-13 | 29.97 | $6.00 | 2.5M |
| 2023-06-12 | 29.08 | $9.60 | 19.4M |
| 2023-06-09 | 25.80 | $8.72 | 32.7M |
| 2023-06-08 | 22.43 | $1.24 | 365200 |
| 2023-06-07 | 21.93 | $1.24 | 3250 |
| 2023-06-06 | 21.40 | $1.28 | 750 |
| 2023-06-05 | 20.97 | $1.24 | 550 |
| 2023-06-02 | 20.53 | $1.33 | 8450 |
| 2023-06-01 | 20.06 | $1.26 | 5225 |
| 2023-05-31 | 19.56 | $1.30 | 1800 |
| 2023-05-30 | 19.79 | $1.24 | 1725 |
| 2023-05-26 | 20.03 | $1.32 | 975 |
| 2023-05-25 | 19.97 | $1.26 | 1700 |
| 2023-05-24 | 20.12 | $1.30 | 25 |
| 2023-05-23 | 20.28 | $1.36 | 4000 |
| 2023-05-22 | 20.45 | $1.36 | 1425 |
| 2023-05-19 | 20.62 | $1.26 | 7900 |
| 2023-05-18 | 20.48 | $1.32 | 650 |
| 2023-05-17 | 20.43 | $1.39 | 1650 |
| 2023-05-16 | 20.48 | $1.35 | 2475 |
| 2023-05-15 | 20.33 | $1.38 | 9800 |
| 2023-05-12 | 20.16 | $1.28 | 7050 |
| 2023-05-11 | 19.98 | $1.28 | 1375 |
| 2023-05-10 | 19.38 | $1.28 | 2925 |
| 2023-05-09 | 18.75 | $1.36 | 9050 |
| 2023-05-08 | 18.36 | $1.40 | 13175 |
| 2023-05-05 | 17.96 | $1.34 | 3050 |
| 2023-05-04 | 16.94 | $1.34 | 1425 |
| 2023-05-03 | 15.94 | $1.32 | 2525 |
| 2023-05-02 | 14.89 | $1.20 | 25250 |
| 2023-05-01 | 13.78 | $1.35 | 450 |
| 2023-04-28 | 14.49 | $1.47 | 4825 |
| 2023-04-27 | 15.01 | $1.52 | 400 |
| 2023-04-26 | 15.31 | $1.40 | 6775 |
| 2023-04-25 | 15.63 | $1.59 | 1250 |
| 2023-04-24 | 15.79 | $1.52 | 2400 |
| 2023-04-21 | 15.70 | $1.64 | 1275 |
| 2023-04-20 | 15.61 | $1.60 | 850 |
| 2023-04-19 | 15.52 | $1.64 | 5500 |
| 2023-04-18 | 14.92 | $1.68 | 9800 |
| 2023-04-17 | 14.61 | $1.64 | 6825 |
| 2023-04-14 | 14.11 | $1.61 | 73125 |
| 2023-04-13 | 13.59 | $1.60 | 2050 |
| 2023-04-12 | 13.83 | $1.54 | 450 |
| 2023-04-11 | 13.79 | $1.56 | 350 |
| 2023-04-10 | 13.90 | $1.44 | 5775 |
| 2023-04-06 | 13.38 | $1.45 | 1025 |
| 2023-04-05 | 13.33 | $1.44 | 4375 |
| 2023-04-04 | 13.28 | $1.50 | 425 |
| 2023-04-03 | 13.66 | $1.44 | 2825 |
| 2023-03-31 | 14.05 | $1.47 | 8425 |
| 2023-03-30 | 14.37 | $1.60 | 4600 |
| 2023-03-29 | 14.70 | $1.60 | 1875 |
| 2023-03-28 | 15.04 | $1.47 | 1000 |
| 2023-03-27 | 15.68 | $1.44 | 825 |
| 2023-03-24 | 16.27 | $1.44 | 1025 |
| 2023-03-23 | 16.90 | $1.45 | 1050 |
| 2023-03-22 | 17.57 | $1.51 | 1075 |
| 2023-03-21 | 17.88 | $1.48 | 1350 |
| 2023-03-20 | 18.21 | $1.50 | 1100 |
| 2023-03-17 | 18.56 | $1.48 | 2075 |
| 2023-03-16 | 18.56 | $1.48 | 550 |
| 2023-03-15 | 18.55 | $1.56 | 2400 |
| 2023-03-14 | 18.17 | $1.48 | 8300 |
| 2023-03-13 | 17.57 | $1.60 | 19600 |
| 2023-03-10 | 17.28 | $1.62 | 9100 |
| 2023-03-09 | 16.97 | $1.68 | 4025 |
| 2023-03-08 | 16.89 | $1.80 | 4700 |
| 2023-03-07 | 16.92 | $1.80 | 1925 |
| 2023-03-06 | 17.12 | $1.73 | 6050 |
| 2023-03-03 | 17.32 | $1.82 | 2325 |
| 2023-03-02 | 17.53 | $1.80 | 1850 |
| 2023-03-01 | 17.90 | $1.75 | 6425 |
| 2023-02-28 | 18.29 | $1.66 | 6150 |
| 2023-02-27 | 18.86 | $1.66 | 6175 |
| 2023-02-24 | 18.76 | $1.74 | 300 |
| 2023-02-23 | 19.03 | $1.78 | 13000 |
| 2023-02-22 | 19.32 | $1.84 | 9200 |
| 2023-02-21 | 20.28 | $1.84 | 11850 |
| 2023-02-17 | 21.19 | $1.92 | 12000 |
| 2023-02-16 | 21.86 | $1.96 | 2500 |
| 2023-02-15 | 22.63 | $2.02 | 1500 |
| 2023-02-14 | 23.30 | $1.93 | 7700 |
| 2023-02-13 | 24.00 | $1.96 | 8050 |
| 2023-02-10 | 24.90 | $1.89 | 9850 |
| 2023-02-09 | 25.85 | $1.94 | 18600 |
| 2023-02-08 | 26.48 | $2.12 | 8350 |
| 2023-02-07 | 26.55 | $2.26 | 25725 |
| 2023-02-06 | 26.62 | $2.34 | 164025 |
| 2023-02-03 | 26.69 | $2.03 | 8100 |
| 2023-02-02 | 28.00 | $2.10 | 4550 |
| 2023-02-01 | 28.71 | $2.07 | 10850 |
| 2023-01-31 | 29.52 | $1.92 | 8350 |
| 2023-01-30 | 30.04 | $2.00 | 9075 |
| 2023-01-27 | 30.35 | $2.16 | 10800 |
| 2023-01-26 | 30.22 | $2.18 | 4150 |
| 2023-01-25 | 30.09 | $2.20 | 2575 |
| 2023-01-24 | 29.95 | $2.12 | 18550 |
| 2023-01-23 | 29.64 | $2.06 | 8725 |
| 2023-01-20 | 29.53 | $2.09 | 8425 |
| 2023-01-19 | 29.42 | $1.92 | 9975 |
| 2023-01-18 | 29.31 | $1.92 | 4100 |
| 2023-01-17 | 29.18 | $1.92 | 12850 |
| 2023-01-13 | 28.77 | $1.92 | 2725 |
| 2023-01-12 | 28.77 | $1.92 | 6175 |
| 2023-01-11 | 28.78 | $1.90 | 10150 |
| 2023-01-10 | 28.86 | $1.92 | 3175 |
| 2023-01-09 | 28.94 | $1.92 | 13075 |
| 2023-01-06 | 29.03 | $1.84 | 5125 |
| 2023-01-05 | 29.20 | $1.86 | 2725 |
| 2023-01-04 | 29.13 | $1.91 | 12275 |
| 2023-01-03 | 29.05 | $1.73 | 12575 |
| 2022-12-30 | 29.21 | $1.64 | 1400 |
| 2022-12-29 | 29.39 | $1.60 | 12925 |
| 2022-12-28 | 29.58 | $1.56 | 12625 |
| 2022-12-27 | 30.08 | $1.56 | 14625 |
| 2022-12-23 | 30.60 | $1.54 | 8550 |
| 2022-12-22 | 30.99 | $1.62 | 17900 |
| 2022-12-21 | 31.27 | $1.66 | 13175 |
| 2022-12-20 | 31.40 | $1.56 | 30300 |
| 2022-12-19 | 31.61 | $1.66 | 16300 |
| 2022-12-16 | 31.55 | $1.72 | 17450 |
| 2022-12-15 | 31.40 | $1.84 | 48200 |
| 2022-12-14 | 31.07 | $2.12 | 52000 |
| 2022-12-13 | 29.98 | $2.40 | 228600 |
| 2022-12-12 | 28.59 | $2.56 | 777875 |
| 2022-12-09 | 27.17 | $2.12 | 1.4M |
| 2022-12-08 | 25.77 | $1.56 | 13600 |
| 2022-12-07 | 25.33 | $1.59 | 21375 |
| 2022-12-06 | 24.90 | $1.52 | 38875 |
| 2022-12-05 | 24.35 | $1.60 | 50150 |
| 2022-12-02 | 23.67 | $1.76 | 49850 |
| 2022-12-01 | 22.52 | $1.93 | 418300 |
| 2022-11-30 | 21.21 | $1.64 | 4875 |
| 2022-11-29 | 21.10 | $1.60 | 8325 |
| 2022-11-28 | 20.98 | $1.56 | 4575 |
| 2022-11-25 | 21.13 | $1.56 | 3175 |
| 2022-11-23 | 21.19 | $1.65 | 3425 |
| 2022-11-22 | 21.32 | $1.65 | 15200 |
| 2022-11-21 | 21.45 | $1.62 | 8475 |
| 2022-11-18 | 21.85 | $1.68 | 25225 |
| 2022-11-17 | 22.24 | $1.66 | 8225 |
| 2022-11-16 | 22.94 | $1.70 | 4700 |
| 2022-11-15 | 23.50 | $1.68 | 9900 |
| 2022-11-14 | 24.13 | $1.77 | 4950 |
| 2022-11-11 | 24.40 | $1.76 | 25975 |
| 2022-11-10 | 25.33 | $1.68 | 40125 |
| 2022-11-09 | 26.52 | $1.60 | 22275 |
| 2022-11-08 | 27.81 | $1.70 | 17925 |
| 2022-11-07 | 28.83 | $1.56 | 31925 |
| 2022-11-04 | 29.89 | $1.70 | 9375 |
| 2022-11-03 | 30.66 | $1.64 | 8525 |
| 2022-11-02 | 31.47 | $1.77 | 12900 |
| 2022-11-01 | 32.05 | $1.86 | 38225 |
| 2022-10-31 | 32.67 | $1.92 | 21075 |
| 2022-10-28 | 32.82 | $2.20 | 64050 |
| 2022-10-27 | 32.75 | $2.05 | 30825 |
| 2022-10-26 | 33.01 | $1.87 | 19925 |
| 2022-10-25 | 33.58 | $1.67 | 46100 |
| 2022-10-24 | 34.43 | $1.52 | 15200 |
| 2022-10-21 | 35.58 | $1.58 | 5375 |
| 2022-10-20 | 36.65 | $1.65 | 8075 |
| 2022-10-19 | 37.66 | $1.76 | 21625 |
| 2022-10-18 | 38.72 | $1.76 | 10750 |
| 2022-10-17 | 39.70 | $1.86 | 13250 |
| 2022-10-14 | 40.59 | $1.84 | 9175 |
| 2022-10-13 | 41.32 | $1.88 | 28300 |
| 2022-10-12 | 42.09 | $2.12 | — |
| 2022-10-11 | 42.24 | $2.12 | — |
| 2022-10-10 | 42.40 | $2.12 | — |
| 2022-10-07 | 42.56 | $2.12 | — |
| 2022-10-06 | 42.74 | $2.12 | — |
| 2022-10-05 | 42.92 | $2.12 | — |
| 2022-10-04 | 43.11 | $2.12 | — |
| 2022-10-03 | 43.32 | $2.12 | — |
| 2022-09-30 | 43.53 | $2.12 | 10375 |
| 2022-09-29 | 43.76 | $2.14 | 11250 |
| 2022-09-28 | 43.99 | $2.22 | 11275 |
| 2022-09-27 | 44.12 | $2.20 | 24200 |
| 2022-09-26 | 44.25 | $2.44 | 16000 |
| 2022-09-23 | 44.21 | $2.48 | 15800 |
| 2022-09-22 | 43.99 | $2.69 | 11075 |
| 2022-09-21 | 43.35 | $2.76 | 12850 |
| 2022-09-20 | 42.68 | $2.74 | 30600 |
| 2022-09-19 | 42.01 | $2.80 | 20450 |
| 2022-09-16 | 41.20 | $2.84 | 33200 |
| 2022-09-15 | 40.34 | $2.86 | 32125 |
| 2022-09-14 | 39.45 | $2.88 | 41350 |
| 2022-09-13 | 38.51 | $2.92 | 48000 |
| 2022-09-12 | 37.36 | $3.04 | 65675 |
| 2022-09-09 | 35.98 | $3.24 | 211025 |
| 2022-09-08 | 34.42 | $3.84 | 118850 |
| 2022-09-07 | 32.11 | $4.14 | 282700 |
| 2022-09-06 | 29.33 | $4.68 | 715525 |
| 2022-09-02 | 26.40 | $5.04 | 14.2M |
| 2022-09-01 | 23.32 | $3.88 | — |
| 2022-08-31 | 20.71 | $3.88 | — |
| 2022-08-30 | 17.96 | $3.88 | 867975 |
| 2022-08-29 | 15.07 | $5.28 | 16.4M |
| 2022-08-26 | 12.02 | $2.72 | 105750 |
| 2022-08-25 | 11.17 | $2.33 | 9150 |
| 2022-08-24 | 11.30 | $2.36 | 2000 |
| 2022-08-23 | 11.22 | $2.36 | 2625 |
| 2022-08-22 | 11.18 | $2.38 | 2550 |
| 2022-08-19 | 10.96 | $2.52 | 5825 |
| 2022-08-18 | 10.30 | $2.70 | 10300 |
| 2022-08-17 | 9.49 | $2.57 | 12125 |
| 2022-08-16 | 8.79 | $2.72 | 177900 |
| 2022-08-15 | 8.05 | $2.60 | 29175 |
| 2022-08-12 | 8.06 | $2.59 | 14050 |
| 2022-08-11 | 8.25 | $2.46 | 22450 |
| 2022-08-10 | 8.65 | $2.28 | 35450 |
| 2022-08-09 | 8.89 | $2.03 | 20025 |
| 2022-08-08 | 9.04 | $2.06 | 35050 |
| 2022-08-05 | 9.01 | $2.20 | 8375 |
| 2022-08-04 | 9.34 | $2.36 | 27250 |
| 2022-08-03 | 9.69 | $2.18 | 18075 |
| 2022-08-02 | 9.79 | $2.11 | 13525 |
| 2022-08-01 | 9.89 | $2.06 | 15150 |
| 2022-07-29 | 9.63 | $2.00 | 25625 |
| 2022-07-28 | 9.36 | $2.20 | 4650 |
| 2022-07-27 | 9.44 | $2.20 | 30050 |
| 2022-07-26 | 9.52 | $2.30 | 2900 |
| 2022-07-25 | 9.60 | $2.26 | 32025 |
| 2022-07-22 | 9.69 | $2.46 | 20825 |
| 2022-07-21 | 9.34 | $2.52 | 20800 |
| 2022-07-20 | 8.81 | $2.58 | 25850 |
| 2022-07-19 | 8.26 | $2.36 | 14625 |
| 2022-07-18 | 8.25 | $2.37 | 11650 |
| 2022-07-15 | 8.14 | $2.36 | 19325 |
| 2022-07-14 | 8.22 | $2.40 | 8725 |
| 2022-07-13 | 8.31 | $2.55 | 13225 |
| 2022-07-12 | 8.40 | $2.53 | 28925 |
| 2022-07-11 | 8.50 | $2.41 | 11050 |
| 2022-07-08 | 8.74 | $2.42 | 4500 |
| 2022-07-07 | 9.12 | $2.44 | 9125 |
| 2022-07-06 | 9.53 | $2.32 | 10975 |
| 2022-07-05 | 9.96 | $2.32 | 11650 |
| 2022-07-01 | 10.35 | $2.28 | 12300 |
| 2022-06-30 | 10.76 | $2.32 | 59300 |
| 2022-06-29 | 11.19 | $2.83 | 44625 |
| 2022-06-28 | 10.68 | $2.92 | 287975 |
| 2022-06-27 | 10.15 | $2.32 | 9225 |
| 2022-06-24 | 10.34 | $2.34 | 8000 |
| 2022-06-23 | 10.34 | $2.34 | 1125 |
| 2022-06-22 | 10.34 | $2.36 | 4125 |
| 2022-06-21 | 10.47 | $2.52 | 4925 |
| 2022-06-17 | 10.60 | $2.39 | 7650 |
| 2022-06-16 | 10.28 | $2.27 | 4875 |
| 2022-06-15 | 9.95 | $2.22 | 6500 |
| 2022-06-14 | 9.60 | $2.28 | 4425 |
| 2022-06-13 | 9.34 | $2.28 | 5375 |
| 2022-06-10 | 9.05 | $2.36 | 20475 |
| 2022-06-09 | 8.77 | $2.68 | 7875 |
| 2022-06-08 | 8.83 | $2.80 | 25775 |
| 2022-06-07 | 9.04 | $2.84 | 4200 |
| 2022-06-06 | 8.93 | $2.88 | 16125 |
| 2022-06-03 | 8.85 | $2.99 | 13025 |
| 2022-06-02 | 8.86 | $2.95 | 39875 |
| 2022-06-01 | 8.87 | $3.18 | 3025 |
| 2022-05-31 | 9.19 | $3.36 | 8200 |
| 2022-05-27 | 9.62 | $3.11 | 23275 |
| 2022-05-26 | 9.77 | $2.90 | 63850 |
| 2022-05-25 | 9.92 | $3.08 | 9450 |
| 2022-05-24 | 10.44 | $3.13 | 12800 |
| 2022-05-23 | 10.98 | $3.08 | 11550 |
| 2022-05-20 | 11.22 | $3.12 | 5025 |
| 2022-05-19 | 11.07 | $3.12 | 6500 |
| 2022-05-18 | 10.92 | $3.39 | 10550 |
| 2022-05-17 | 10.90 | $3.39 | 21125 |
| 2022-05-16 | 10.87 | $3.08 | 20100 |
| 2022-05-13 | 10.16 | $3.38 | 29450 |
| 2022-05-12 | 9.70 | $3.44 | 7950 |
| 2022-05-11 | 9.25 | $3.65 | 12625 |
| 2022-05-10 | 8.97 | $3.92 | 4875 |
| 2022-05-09 | 8.94 | $3.88 | 9350 |
| 2022-05-06 | 8.92 | $4.24 | 12650 |
| 2022-05-05 | 9.32 | $4.40 | 11375 |
| 2022-05-04 | 9.74 | $4.44 | 11425 |
| 2022-05-03 | 10.19 | $4.48 | 2100 |
| 2022-05-02 | 10.62 | $4.40 | 8700 |
| 2022-04-29 | 11.07 | $4.52 | 8700 |
| 2022-04-28 | 11.33 | $4.76 | 6775 |
| 2022-04-27 | 11.47 | $4.64 | 4075 |
| 2022-04-26 | 11.62 | $4.72 | 10175 |
| 2022-04-25 | 11.84 | $4.72 | 10950 |
| 2022-04-22 | 12.06 | $4.76 | 10000 |
| 2022-04-21 | 12.34 | $4.60 | 4325 |
| 2022-04-20 | 12.62 | $4.72 | 8325 |
| 2022-04-19 | 12.96 | $4.76 | 5950 |
| 2022-04-18 | 13.31 | $4.40 | 17700 |
| 2022-04-14 | 13.99 | $4.56 | 15600 |
| 2022-04-13 | 14.62 | $5.16 | 5925 |
| 2022-04-12 | 14.98 | $4.72 | 21475 |
| 2022-04-11 | 15.36 | $5.20 | 10725 |
| 2022-04-08 | 15.44 | $5.13 | 6450 |
| 2022-04-07 | 15.84 | $5.36 | 32400 |
| 2022-04-06 | 16.16 | $5.76 | 13625 |
| 2022-04-05 | 16.25 | $5.88 | 18075 |
| 2022-04-04 | 16.23 | $6.12 | 15350 |
| 2022-04-01 | 16.21 | $5.92 | 22200 |
| 2022-03-31 | 16.10 | $6.10 | 34950 |
| 2022-03-30 | 16.19 | $6.22 | 24925 |
| 2022-03-29 | 15.90 | $6.24 | 26175 |
| 2022-03-28 | 15.58 | $6.24 | 43475 |
| 2022-03-25 | 15.33 | $6.12 | 95250 |
| 2022-03-24 | 15.05 | $6.72 | 92200 |
| 2022-03-23 | 14.92 | $5.84 | 51625 |
| 2022-03-22 | 15.17 | $5.88 | 34875 |
| 2022-03-21 | 15.44 | $5.92 | 133750 |
| 2022-03-18 | 15.73 | $6.08 | 1.5M |
| 2022-03-17 | 16.03 | $4.60 | 43950 |
| 2022-03-16 | 16.35 | $3.82 | 11975 |
| 2022-03-15 | 16.38 | $3.76 | 15300 |
| 2022-03-14 | 16.33 | $3.88 | 34575 |
| 2022-03-11 | 16.33 | $3.94 | 14175 |
| 2022-03-10 | 16.37 | $4.08 | 65450 |
| 2022-03-09 | 16.41 | $4.28 | 203950 |
| 2022-03-08 | 16.36 | $3.52 | 21500 |
| 2022-03-07 | 15.96 | $3.54 | 24750 |
| 2022-03-04 | 15.58 | $3.76 | 28800 |
| 2022-03-03 | 15.18 | $3.97 | 37450 |
| 2022-03-02 | 14.87 | $4.24 | 65550 |
| 2022-03-01 | 14.60 | $4.60 | 69725 |
| 2022-02-28 | 14.44 | $5.00 | 16350 |
| 2022-02-25 | 14.40 | $5.32 | 10600 |
| 2022-02-24 | 14.41 | $5.16 | 18625 |
| 2022-02-23 | 14.29 | $5.34 | 7900 |
| 2022-02-22 | 14.40 | $5.12 | 24575 |
| 2022-02-18 | 14.52 | $5.76 | 50900 |
| 2022-02-17 | 14.92 | $5.92 | 40050 |
| 2022-02-16 | 15.35 | $6.48 | 20750 |
| 2022-02-15 | 15.94 | $6.60 | 25600 |
| 2022-02-14 | 16.60 | $6.96 | 19075 |
| 2022-02-11 | 17.34 | $6.72 | 20500 |
| 2022-02-10 | 18.16 | $7.40 | 11575 |
| 2022-02-09 | 19.12 | $7.60 | 27600 |
| 2022-02-08 | 20.13 | $6.80 | 56050 |
| 2022-02-07 | 21.16 | $7.20 | 65925 |
| 2022-02-04 | 22.23 | $7.76 | 23000 |
| 2022-02-03 | 23.20 | $7.76 | 26125 |
| 2022-02-02 | 24.22 | $8.36 | 90775 |
| 2022-02-01 | 25.21 | $9.00 | 100000 |
| 2022-01-31 | 26.19 | $9.52 | 86425 |
| 2022-01-28 | 27.27 | $8.68 | 192150 |
| 2022-01-27 | 28.53 | $7.28 | 311550 |
| 2022-01-26 | 29.87 | $11.00 | 54650 |
| 2022-01-25 | 30.63 | $11.68 | 13250 |
| 2022-01-24 | 31.23 | $11.40 | 79475 |
| 2022-01-21 | 31.86 | $13.24 | 53900 |
| 2022-01-20 | 31.95 | $15.08 | 49575 |
| 2022-01-19 | 31.64 | $15.56 | 61725 |
| 2022-01-18 | 31.33 | $15.56 | 509750 |
| 2022-01-14 | 30.91 | $14.36 | 23250 |
| 2022-01-13 | 30.79 | $13.84 | 36825 |
| 2022-01-12 | 30.65 | $14.52 | 53725 |
| 2022-01-11 | 30.38 | $14.76 | 57250 |
| 2022-01-10 | 30.10 | $13.40 | 129800 |
| 2022-01-07 | 29.92 | $14.32 | 99350 |
| 2022-01-06 | 29.43 | $16.12 | 150575 |
| 2022-01-05 | 28.57 | $19.32 | 56950 |
| 2022-01-04 | 26.97 | $20.36 | 104125 |
| 2022-01-03 | 25.25 | $20.72 | 180800 |
| 2021-12-31 | 23.44 | $19.52 | 178850 |
| 2021-12-30 | 21.60 | $19.00 | 116550 |
| 2021-12-29 | 19.50 | $19.24 | 54725 |
| 2021-12-28 | 17.30 | $19.16 | 101300 |
| 2021-12-27 | 14.98 | $19.52 | 71125 |
| 2021-12-23 | 12.36 | $19.60 | 123275 |
| 2021-12-22 | 9.56 | $19.68 | 72525 |
| 2021-12-21 | 6.62 | $20.12 | 192275 |
| 2021-12-20 | 3.46 | $19.88 | 309025 |
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