Is Alpha Healthcare Acquisition Corp. III (ALPA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Alpha Healthcare Acquisition Corp. III (ALPA) research center and poll results.
NASDAQ : ALPA
Alpha Healthcare Acquisition Corp. III — Technical Indicators
$9.8 USD
$0.01 (0.1%)
- Volume
- 84.58K
- Average Volume
- 178K
- Market Capitalization
- $193.74M
- P/E Ratio
- -1.78
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $11.83
- Year Low
- $8.73
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.15
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.24
2023-07-14
Close Price
$9.80
Vol: 80754
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.64
Average
9.84
Maximum
10.31
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-07-14 | 10.24 | $9.80 | 80754 |
| 2023-07-13 | 10.26 | $9.79 | 33654 |
| 2023-07-12 | 10.29 | $9.90 | 148499 |
| 2023-07-11 | 10.31 | $10.16 | 148082 |
| 2023-07-10 | 10.31 | $11.00 | 1.0M |
| 2023-07-07 | 10.27 | $10.27 | 198037 |
| 2023-07-06 | 10.27 | $9.99 | 243262 |
| 2023-07-05 | 10.29 | $10.33 | 49205 |
| 2023-07-03 | 10.28 | $10.31 | 245272 |
| 2023-06-30 | 10.28 | $10.30 | — |
| 2023-06-29 | 10.28 | $10.30 | 2.7M |
| 2023-06-28 | 10.28 | $10.30 | 209762 |
| 2023-06-27 | 10.27 | $10.32 | 47264 |
| 2023-06-26 | 10.27 | $10.31 | 534983 |
| 2023-06-23 | 10.26 | $10.35 | 1020 |
| 2023-06-22 | 10.26 | $10.27 | 92702 |
| 2023-06-21 | 10.26 | $10.28 | — |
| 2023-06-20 | 10.25 | $10.28 | 304900 |
| 2023-06-16 | 10.25 | $10.27 | — |
| 2023-06-15 | 10.25 | $10.27 | — |
| 2023-06-14 | 10.24 | $10.27 | — |
| 2023-06-13 | 10.24 | $10.27 | 8713 |
| 2023-06-12 | 10.24 | $10.27 | 121811 |
| 2023-06-09 | 10.23 | $10.26 | — |
| 2023-06-08 | 10.23 | $10.26 | 122 |
| 2023-06-07 | 10.23 | $10.26 | 201 |
| 2023-06-06 | 10.22 | $10.26 | 100014 |
| 2023-06-05 | 10.22 | $10.26 | — |
| 2023-06-02 | 10.21 | $10.26 | 5484 |
| 2023-06-01 | 10.21 | $10.25 | 17189 |
| 2023-05-31 | 10.21 | $10.23 | — |
| 2023-05-30 | 10.20 | $10.23 | 100 |
| 2023-05-26 | 10.20 | $10.23 | — |
| 2023-05-25 | 10.20 | $10.23 | — |
| 2023-05-23 | 10.19 | $10.23 | 1202 |
| 2023-05-22 | 10.19 | $10.23 | 1257 |
| 2023-05-19 | 10.19 | $10.25 | 171739 |
| 2023-05-18 | 10.18 | $10.22 | 572498 |
| 2023-05-17 | 10.18 | $10.21 | 1269 |
| 2023-05-16 | 10.18 | $10.21 | — |
| 2023-05-15 | 10.18 | $10.21 | 37960 |
| 2023-05-12 | 10.17 | $10.20 | 131685 |
| 2023-05-11 | 10.17 | $10.19 | 103 |
| 2023-05-10 | 10.17 | $10.19 | 5416 |
| 2023-05-09 | 10.17 | $10.18 | 30034 |
| 2023-05-08 | 10.16 | $10.19 | 353404 |
| 2023-05-05 | 10.16 | $10.17 | 139578 |
| 2023-05-04 | 10.16 | $10.17 | 1.2M |
| 2023-05-03 | 10.16 | $10.18 | 25004 |
| 2023-05-02 | 10.16 | $10.17 | 213 |
| 2023-05-01 | 10.16 | $10.17 | 785005 |
| 2023-04-28 | 10.16 | $10.17 | — |
| 2023-04-27 | 10.16 | $10.17 | — |
| 2023-04-26 | 10.16 | $10.17 | 27599 |
| 2023-04-25 | 10.16 | $10.17 | — |
| 2023-04-24 | 10.16 | $10.17 | 2381 |
| 2023-04-21 | 10.15 | $10.16 | — |
| 2023-04-20 | 10.15 | $10.16 | — |
| 2023-04-19 | 10.15 | $10.16 | 286 |
| 2023-04-18 | 10.15 | $10.16 | 75202 |
| 2023-04-17 | 10.15 | $10.15 | 6696 |
| 2023-04-14 | 10.15 | $10.15 | — |
| 2023-04-13 | 10.15 | $10.15 | 87875 |
| 2023-04-12 | 10.14 | $10.15 | 573 |
| 2023-04-11 | 10.14 | $10.15 | 210184 |
| 2023-04-10 | 10.14 | $10.15 | 753 |
| 2023-04-06 | 10.13 | $10.15 | 7761 |
| 2023-04-05 | 10.13 | $10.15 | 32819 |
| 2023-04-04 | 10.13 | $10.15 | 498 |
| 2023-04-03 | 10.13 | $10.15 | 3016 |
| 2023-03-31 | 10.12 | $10.15 | 18653 |
| 2023-03-30 | 10.12 | $10.20 | 103 |
| 2023-03-29 | 10.11 | $10.17 | 75225 |
| 2023-03-28 | 10.11 | $10.15 | 6680 |
| 2023-03-27 | 10.10 | $10.14 | 1.1M |
| 2023-03-24 | 10.10 | $10.12 | 352534 |
| 2023-03-23 | 10.10 | $10.12 | 506831 |
| 2023-03-22 | 10.10 | $10.12 | 333 |
| 2023-03-21 | 10.09 | $10.13 | 10121 |
| 2023-03-20 | 10.09 | $10.10 | 201 |
| 2023-03-17 | 10.08 | $10.15 | — |
| 2023-03-16 | 10.08 | $10.15 | 1300 |
| 2023-03-15 | 10.07 | $10.11 | 100 |
| 2023-03-14 | 10.07 | $10.11 | 500 |
| 2023-03-13 | 10.07 | $10.08 | 400 |
| 2023-03-10 | 10.06 | $10.08 | 267 |
| 2023-03-09 | 10.06 | $10.09 | 201 |
| 2023-03-08 | 10.06 | $10.10 | 536 |
| 2023-03-07 | 10.06 | $10.08 | 93620 |
| 2023-03-06 | 10.06 | $10.10 | 4100 |
| 2023-03-03 | 10.05 | $10.08 | 137 |
| 2023-03-02 | 10.05 | $10.08 | 461 |
| 2023-03-01 | 10.05 | $10.07 | 400 |
| 2023-02-28 | 10.05 | $10.07 | 2620 |
| 2023-02-27 | 10.05 | $10.08 | 405 |
| 2023-02-24 | 10.05 | $10.08 | 11177 |
| 2023-02-23 | 10.04 | $10.04 | 2 |
| 2023-02-22 | 10.04 | $10.04 | 1 |
| 2023-02-21 | 10.04 | $10.04 | 2 |
| 2023-02-17 | 10.04 | $10.04 | 5 |
| 2023-02-16 | 10.04 | $10.04 | 118 |
| 2023-02-15 | 10.03 | $10.04 | 6093 |
| 2023-02-14 | 10.03 | $10.06 | 17830 |
| 2023-02-13 | 10.03 | $10.04 | 226 |
| 2023-02-10 | 10.02 | $10.04 | 56262 |
| 2023-02-09 | 10.02 | $10.04 | 8108 |
| 2023-02-08 | 10.02 | $10.04 | 11 |
| 2023-02-07 | 10.02 | $10.04 | 260 |
| 2023-02-06 | 10.01 | $10.05 | 41336 |
| 2023-02-03 | 10.01 | $10.04 | 712 |
| 2023-02-02 | 10.01 | $10.03 | 115230 |
| 2023-02-01 | 10.00 | $10.05 | 22 |
| 2023-01-31 | 10.00 | $10.05 | — |
| 2023-01-30 | 9.99 | $10.05 | 2 |
| 2023-01-27 | 9.98 | $10.05 | — |
| 2023-01-26 | 9.98 | $10.05 | 302 |
| 2023-01-25 | 9.97 | $10.05 | 2827 |
| 2023-01-24 | 9.97 | $10.00 | 1455 |
| 2023-01-23 | 9.96 | $10.00 | 25826 |
| 2023-01-20 | 9.96 | $9.99 | 2831 |
| 2023-01-19 | 9.95 | $9.97 | 4569 |
| 2023-01-18 | 9.95 | $9.97 | 100 |
| 2023-01-17 | 9.95 | $9.98 | 2708 |
| 2023-01-13 | 9.94 | $9.97 | 200 |
| 2023-01-12 | 9.94 | $10.00 | 8 |
| 2023-01-11 | 9.93 | $10.00 | 123685 |
| 2023-01-10 | 9.93 | $9.96 | 306 |
| 2023-01-09 | 9.92 | $9.96 | 140 |
| 2023-01-06 | 9.92 | $9.98 | 249 |
| 2023-01-05 | 9.91 | $10.01 | 21542 |
| 2023-01-04 | 9.90 | $9.95 | 374 |
| 2023-01-03 | 9.90 | $9.95 | 405 |
| 2022-12-30 | 9.90 | $9.92 | 401 |
| 2022-12-29 | 9.90 | $9.94 | 225 |
| 2022-12-28 | 9.90 | $9.93 | 92735 |
| 2022-12-27 | 9.89 | $9.91 | 115988 |
| 2022-12-23 | 9.89 | $9.94 | — |
| 2022-12-22 | 9.89 | $9.94 | 11 |
| 2022-12-21 | 9.88 | $9.94 | 2920 |
| 2022-12-20 | 9.88 | $9.88 | 3000 |
| 2022-12-19 | 9.88 | $9.90 | 1125 |
| 2022-12-16 | 9.87 | $9.89 | 416 |
| 2022-12-15 | 9.87 | $9.88 | 1938 |
| 2022-12-14 | 9.87 | $9.87 | 100 |
| 2022-12-13 | 9.86 | $9.88 | 60 |
| 2022-12-12 | 9.86 | $9.88 | 24 |
| 2022-12-09 | 9.86 | $9.88 | — |
| 2022-12-08 | 9.86 | $9.88 | 28453 |
| 2022-12-07 | 9.86 | $9.86 | 3200 |
| 2022-12-06 | 9.85 | $9.88 | 37428 |
| 2022-12-05 | 9.85 | $9.91 | 15180 |
| 2022-12-02 | 9.85 | $9.89 | — |
| 2022-12-01 | 9.84 | $9.89 | 2101 |
| 2022-11-30 | 9.84 | $9.89 | 4514 |
| 2022-11-29 | 9.83 | $9.87 | 4918 |
| 2022-11-28 | 9.83 | $9.83 | 180 |
| 2022-11-25 | 9.83 | $9.87 | 5494 |
| 2022-11-23 | 9.82 | $9.86 | 590 |
| 2022-11-22 | 9.82 | $9.86 | 53000 |
| 2022-11-21 | 9.82 | $9.84 | 539 |
| 2022-11-18 | 9.81 | $9.82 | 2731 |
| 2022-11-17 | 9.81 | $9.83 | 13313 |
| 2022-11-16 | 9.81 | $9.84 | 41907 |
| 2022-11-15 | 9.80 | $9.83 | — |
| 2022-11-14 | 9.80 | $9.83 | 10787 |
| 2022-11-11 | 9.80 | $9.83 | 16580 |
| 2022-11-10 | 9.79 | $9.83 | 24631 |
| 2022-11-09 | 9.79 | $9.84 | 409 |
| 2022-11-08 | 9.79 | $9.82 | 32 |
| 2022-11-07 | 9.78 | $9.82 | 38726 |
| 2022-11-04 | 9.78 | $9.82 | 4245 |
| 2022-11-03 | 9.78 | $9.80 | — |
| 2022-11-02 | 9.77 | $9.80 | 10210 |
| 2022-11-01 | 9.77 | $9.81 | 15059 |
| 2022-10-31 | 9.77 | $9.80 | 47617 |
| 2022-10-28 | 9.76 | $9.80 | 24 |
| 2022-10-27 | 9.76 | $9.80 | 1768 |
| 2022-10-26 | 9.76 | $9.79 | 5686 |
| 2022-10-25 | 9.75 | $9.78 | 300 |
| 2022-10-24 | 9.75 | $9.78 | — |
| 2022-10-21 | 9.75 | $9.78 | 169600 |
| 2022-10-20 | 9.74 | $9.77 | 1600 |
| 2022-10-19 | 9.74 | $9.77 | 1400 |
| 2022-10-18 | 9.74 | $9.76 | 1 |
| 2022-10-17 | 9.74 | $9.76 | 773 |
| 2022-10-14 | 9.74 | $9.76 | — |
| 2022-10-13 | 9.74 | $9.76 | — |
| 2022-10-12 | 9.74 | $9.76 | — |
| 2022-10-11 | 9.74 | $9.76 | 6698 |
| 2022-10-10 | 9.74 | $9.75 | — |
| 2022-10-07 | 9.73 | $9.75 | 281 |
| 2022-10-06 | 9.73 | $9.74 | — |
| 2022-10-05 | 9.73 | $9.74 | — |
| 2022-10-04 | 9.73 | $9.74 | 3358 |
| 2022-10-03 | 9.74 | $9.74 | 1 |
| 2022-09-30 | 9.74 | $9.74 | 44100 |
| 2022-09-29 | 9.74 | $9.74 | — |
| 2022-09-28 | 9.74 | $9.74 | 49825 |
| 2022-09-27 | 9.74 | $9.71 | 2400 |
| 2022-09-26 | 9.74 | $9.70 | 5201 |
| 2022-09-23 | 9.74 | $9.74 | — |
| 2022-09-22 | 9.74 | $9.74 | 18102 |
| 2022-09-21 | 9.74 | $9.73 | 9600 |
| 2022-09-20 | 9.74 | $9.72 | 1138 |
| 2022-09-19 | 9.74 | $9.74 | — |
| 2022-09-16 | 9.74 | $9.74 | 53 |
| 2022-09-15 | 9.74 | $9.74 | 203 |
| 2022-09-14 | 9.74 | $9.74 | 23901 |
| 2022-09-13 | 9.74 | $9.74 | 51 |
| 2022-09-12 | 9.74 | $9.74 | — |
| 2022-09-09 | 9.74 | $9.74 | 9 |
| 2022-09-08 | 9.74 | $9.74 | 9 |
| 2022-09-07 | 9.74 | $9.74 | — |
| 2022-09-06 | 9.73 | $9.74 | 5 |
| 2022-09-02 | 9.73 | $9.74 | — |
| 2022-09-01 | 9.73 | $9.74 | 722 |
| 2022-08-31 | 9.73 | $9.74 | — |
| 2022-08-30 | 9.73 | $9.74 | 5000 |
| 2022-08-29 | 9.73 | $9.74 | — |
| 2022-08-26 | 9.73 | $9.74 | 6501 |
| 2022-08-25 | 9.73 | $9.72 | 23553 |
| 2022-08-24 | 9.73 | $9.70 | 100 |
| 2022-08-23 | 9.73 | $9.74 | — |
| 2022-08-22 | 9.73 | $9.74 | 5520 |
| 2022-08-19 | 9.73 | $9.74 | 602 |
| 2022-08-18 | 9.73 | $9.73 | 700 |
| 2022-08-17 | 9.73 | $9.72 | 1008 |
| 2022-08-16 | 9.72 | $9.74 | 50 |
| 2022-08-15 | 9.72 | $9.74 | — |
| 2022-08-12 | 9.72 | $9.74 | 20 |
| 2022-08-11 | 9.72 | $9.74 | 1600 |
| 2022-08-10 | 9.72 | $9.73 | — |
| 2022-08-09 | 9.71 | $9.73 | — |
| 2022-08-08 | 9.71 | $9.73 | 300 |
| 2022-08-05 | 9.71 | $9.73 | 424 |
| 2022-08-04 | 9.71 | $9.74 | 9400 |
| 2022-08-03 | 9.71 | $9.73 | 4738 |
| 2022-08-02 | 9.70 | $9.72 | 64171 |
| 2022-08-01 | 9.70 | $9.72 | 2603 |
| 2022-07-29 | 9.70 | $9.73 | 1600 |
| 2022-07-28 | 9.70 | $9.72 | 358249 |
| 2022-07-27 | 9.70 | $9.72 | 124030 |
| 2022-07-26 | 9.70 | $9.72 | 1406 |
| 2022-07-25 | 9.70 | $9.71 | 62697 |
| 2022-07-22 | 9.69 | $9.70 | 4401 |
| 2022-07-21 | 9.69 | $9.70 | 5 |
| 2022-07-20 | 9.69 | $9.70 | 12 |
| 2022-07-19 | 9.69 | $9.70 | — |
| 2022-07-18 | 9.69 | $9.70 | 32 |
| 2022-07-15 | 9.69 | $9.70 | — |
| 2022-07-14 | 9.69 | $9.70 | — |
| 2022-07-13 | 9.69 | $9.70 | 2100 |
| 2022-07-12 | 9.69 | $9.71 | — |
| 2022-07-11 | 9.69 | $9.71 | 1100 |
| 2022-07-08 | 9.68 | $9.68 | 348 |
| 2022-07-07 | 9.68 | $9.69 | 3039 |
| 2022-07-06 | 9.68 | $9.68 | 302 |
| 2022-07-05 | 9.68 | $9.70 | 1 |
| 2022-07-01 | 9.68 | $9.70 | 15639 |
| 2022-06-30 | 9.67 | $9.68 | 5894 |
| 2022-06-29 | 9.67 | $9.69 | 300040 |
| 2022-06-28 | 9.67 | $9.70 | 1 |
| 2022-06-27 | 9.67 | $9.70 | 2786 |
| 2022-06-24 | 9.67 | $9.67 | — |
| 2022-06-23 | 9.67 | $9.67 | 15000 |
| 2022-06-22 | 9.66 | $9.69 | 200 |
| 2022-06-21 | 9.66 | $9.67 | 73 |
| 2022-06-17 | 9.66 | $9.67 | 301 |
| 2022-06-16 | 9.66 | $9.69 | 415 |
| 2022-06-15 | 9.66 | $9.69 | 3251 |
| 2022-06-14 | 9.66 | $9.67 | 4594 |
| 2022-06-13 | 9.66 | $9.68 | 257 |
| 2022-06-10 | 9.66 | $9.67 | — |
| 2022-06-09 | 9.66 | $9.67 | 2200 |
| 2022-06-08 | 9.66 | $9.67 | 100058 |
| 2022-06-07 | 9.66 | $9.66 | 15168 |
| 2022-06-06 | 9.66 | $9.65 | 636000 |
| 2022-06-03 | 9.67 | $9.65 | 12 |
| 2022-06-02 | 9.67 | $9.65 | 1 |
| 2022-06-01 | 9.67 | $9.65 | 48000 |
| 2022-05-31 | 9.67 | $9.65 | — |
| 2022-05-27 | 9.68 | $9.65 | 10 |
| 2022-05-26 | 9.68 | $9.65 | — |
| 2022-05-25 | 9.68 | $9.65 | — |
| 2022-05-24 | 9.69 | $9.65 | 2 |
| 2022-05-23 | 9.69 | $9.65 | 4 |
| 2022-05-20 | 9.69 | $9.65 | 405 |
| 2022-05-19 | 9.69 | $9.66 | — |
| 2022-05-18 | 9.70 | $9.66 | 200 |
| 2022-05-17 | 9.70 | $9.68 | — |
| 2022-05-16 | 9.70 | $9.68 | 300 |
| 2022-05-13 | 9.70 | $9.68 | — |
| 2022-05-12 | 9.71 | $9.68 | 90 |
| 2022-05-11 | 9.71 | $9.68 | 261 |
| 2022-05-10 | 9.71 | $9.71 | 268 |
| 2022-05-09 | 9.71 | $9.70 | 29 |
| 2022-05-06 | 9.71 | $9.70 | — |
| 2022-05-05 | 9.71 | $9.70 | 15 |
| 2022-05-04 | 9.71 | $9.70 | — |
| 2022-05-03 | 9.71 | $9.70 | — |
| 2022-05-02 | 9.71 | $9.70 | — |
| 2022-04-29 | 9.72 | $9.70 | 14298 |
| 2022-04-28 | 9.72 | $9.71 | — |
| 2022-04-27 | 9.72 | $9.71 | 5001 |
| 2022-04-26 | 9.72 | $9.70 | 9371 |
| 2022-04-25 | 9.72 | $9.71 | 25 |
| 2022-04-22 | 9.71 | $9.71 | 2620 |
| 2022-04-21 | 9.71 | $9.70 | 330 |
| 2022-04-20 | 9.71 | $9.72 | 2068 |
| 2022-04-19 | 9.71 | $9.71 | 4154 |
| 2022-04-18 | 9.71 | $9.72 | 4533 |
| 2022-04-14 | 9.71 | $9.74 | 3488 |
| 2022-04-13 | 9.70 | $9.75 | 7891 |
| 2022-04-12 | 9.70 | $9.69 | — |
| 2022-04-11 | 9.70 | $9.69 | 1 |
| 2022-04-08 | 9.70 | $9.69 | 1902 |
| 2022-04-07 | 9.70 | $9.69 | 275 |
| 2022-04-06 | 9.69 | $9.74 | — |
| 2022-04-05 | 9.69 | $9.74 | 30 |
| 2022-04-04 | 9.69 | $9.74 | — |
| 2022-04-01 | 9.68 | $9.74 | 20250 |
| 2022-03-31 | 9.68 | $9.74 | 1558 |
| 2022-03-30 | 9.67 | $9.70 | 1 |
| 2022-03-29 | 9.67 | $9.70 | 102732 |
| 2022-03-28 | 9.67 | $9.68 | 30 |
| 2022-03-25 | 9.67 | $9.68 | 10 |
| 2022-03-24 | 9.66 | $9.68 | 3 |
| 2022-03-23 | 9.66 | $9.68 | 1 |
| 2022-03-22 | 9.66 | $9.68 | 11 |
| 2022-03-21 | 9.66 | $9.68 | 44742 |
| 2022-03-18 | 9.66 | $9.68 | 15470 |
| 2022-03-17 | 9.65 | $9.68 | 50 |
| 2022-03-16 | 9.65 | $9.68 | 12137 |
| 2022-03-15 | 9.65 | $9.67 | — |
| 2022-03-14 | 9.65 | $9.67 | 2 |
| 2022-03-11 | 9.65 | $9.67 | 2450 |
| 2022-03-10 | 9.65 | $9.66 | 51 |
| 2022-03-09 | 9.65 | $9.66 | 13266 |
| 2022-03-08 | 9.64 | $9.66 | 2487 |
| 2022-03-07 | 9.65 | $9.66 | 4742 |
| 2022-03-04 | 9.64 | $9.66 | — |
| 2022-03-03 | 9.64 | $9.66 | 6014 |
| 2022-03-02 | 9.64 | $9.64 | 1630 |
| 2022-03-01 | 9.64 | $9.62 | 18603 |
| 2022-02-28 | 9.65 | $9.64 | 3 |
| 2022-02-25 | 9.64 | $9.64 | — |
| 2022-02-24 | 9.64 | $9.64 | 3 |
| 2022-02-23 | 9.65 | $9.64 | — |
| 2022-02-22 | 9.65 | $9.64 | 14 |
| 2022-02-18 | 9.65 | $9.64 | 2520 |
| 2022-02-17 | 9.65 | $9.61 | 1068 |
| 2022-02-16 | 9.65 | $9.60 | 8031 |
| 2022-02-15 | 9.66 | $9.66 | 365 |
| 2022-02-14 | 9.66 | $9.65 | 2670 |
| 2022-02-11 | 9.66 | $9.68 | 302 |
| 2022-02-10 | 9.66 | $9.65 | — |
| 2022-02-09 | 9.66 | $9.65 | 11317 |
| 2022-02-08 | 9.66 | $9.62 | 1417 |
| 2022-02-07 | 9.66 | $9.70 | 11949 |
| 2022-02-04 | 9.66 | $9.65 | 12 |
| 2022-02-03 | 9.65 | $9.65 | 117 |
| 2022-02-02 | 9.65 | $9.62 | 59 |
| 2022-02-01 | 9.65 | $9.62 | 8162 |
| 2022-01-31 | 9.65 | $9.70 | 4481 |
| 2022-01-28 | 9.65 | $9.62 | 3174 |
| 2022-01-27 | 9.65 | $9.65 | 4514 |
| 2022-01-26 | 9.65 | $9.67 | — |
| 2022-01-25 | 9.65 | $9.67 | 3 |
| 2022-01-24 | 9.65 | $9.67 | 1584 |
| 2022-01-21 | 9.66 | $9.62 | 303 |
| 2022-01-20 | 9.66 | $9.69 | 2 |
| 2022-01-19 | 9.67 | $9.69 | — |
| 2022-01-18 | 9.67 | $9.69 | 484 |
| 2022-01-14 | 9.68 | $9.66 | 3000 |
| 2022-01-13 | 9.68 | $9.65 | 9106 |
| 2022-01-12 | 9.69 | $9.63 | 5262 |
| 2022-01-11 | 9.70 | $9.65 | 22031 |
| 2022-01-10 | 9.70 | $9.68 | 5178 |
| 2022-01-07 | 9.71 | $9.63 | 20 |
| 2022-01-06 | 9.71 | $9.63 | — |
| 2022-01-05 | 9.71 | $9.63 | 111 |
| 2022-01-04 | 9.72 | $9.62 | 10 |
| 2022-01-03 | 9.72 | $9.62 | 5 |
| 2021-12-31 | 9.72 | $9.62 | 51 |
| 2021-12-30 | 9.72 | $9.62 | 3843 |
| 2021-12-29 | 9.73 | $9.69 | 50 |
| 2021-12-28 | 9.73 | $9.69 | 10442 |
| 2021-12-27 | 9.73 | $9.70 | 6698 |
| 2021-12-23 | 9.73 | $9.75 | 3292 |
| 2021-12-22 | 9.73 | $9.75 | — |
| 2021-12-21 | 9.73 | $9.75 | 1701 |
| 2021-12-20 | 9.73 | $9.78 | 4 |
| 2021-12-17 | 9.72 | $9.78 | 2 |
| 2021-12-16 | 9.72 | $9.78 | — |
| 2021-12-15 | 9.72 | $9.78 | 4 |
| 2021-12-14 | 9.71 | $9.78 | 4065 |
| 2021-12-13 | 9.71 | $9.78 | 105 |
| 2021-12-10 | 9.71 | $9.77 | 3987 |
| 2021-12-09 | 9.70 | $9.68 | — |
| 2021-12-08 | 9.71 | $9.68 | 32 |
| 2021-12-07 | 9.71 | $9.68 | 11 |
| 2021-12-06 | 9.72 | $9.68 | 2 |
| 2021-12-03 | 9.73 | $9.68 | 67 |
| 2021-12-02 | 9.73 | $9.68 | 31886 |
| 2021-12-01 | 9.74 | $9.71 | 10167 |
| 2021-11-30 | 9.74 | $9.71 | 631 |
| 2021-11-29 | 9.74 | $9.72 | 12022 |
| 2021-11-26 | 9.74 | $9.71 | 1000 |
| 2021-11-24 | 9.74 | $9.71 | 33 |
| 2021-11-23 | 9.74 | $9.71 | 105 |
| 2021-11-22 | 9.74 | $9.71 | 4 |
| 2021-11-19 | 9.74 | $9.71 | 2427 |
| 2021-11-18 | 9.74 | $9.71 | 2464 |
| 2021-11-17 | 9.74 | $9.72 | 1001 |
| 2021-11-16 | 9.74 | $9.71 | 112 |
| 2021-11-15 | 9.74 | $9.73 | 2215 |
| 2021-11-12 | 9.74 | $9.75 | 1121 |
| 2021-11-11 | 9.73 | $9.70 | 121 |
| 2021-11-10 | 9.73 | $9.76 | 599 |
| 2021-11-09 | 9.74 | $9.79 | 1304 |
| 2021-11-08 | 9.73 | $9.79 | 323 |
| 2021-11-05 | 9.73 | $9.79 | 25 |
| 2021-11-04 | 9.73 | $9.79 | 100 |
| 2021-11-03 | 9.72 | $9.79 | 5182 |
| 2021-11-02 | 9.72 | $9.77 | 2926 |
| 2021-11-01 | 9.72 | $9.75 | 26524 |
| 2021-10-29 | 9.71 | $9.66 | 309 |
| 2021-10-28 | 9.71 | $9.71 | 210 |
| 2021-10-27 | 9.71 | $9.71 | 4396 |
| 2021-10-26 | 9.71 | $9.71 | 6811 |
| 2021-10-25 | 9.70 | $9.70 | 14300 |
| 2021-10-22 | 9.70 | $9.71 | 56 |
| 2021-10-21 | 9.70 | $9.71 | 35 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.19
2023-07-14
Close Price
$9.80
Vol: 80754
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.64
Average
9.84
Maximum
10.33
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-07-14 | 10.19 | $9.80 | 80754 |
| 2023-07-13 | 10.23 | $9.79 | 33654 |
| 2023-07-12 | 10.27 | $9.90 | 148499 |
| 2023-07-11 | 10.31 | $10.16 | 148082 |
| 2023-07-10 | 10.33 | $11.00 | 1.0M |
| 2023-07-07 | 10.26 | $10.27 | 198037 |
| 2023-07-06 | 10.26 | $9.99 | 243262 |
| 2023-07-05 | 10.29 | $10.33 | 49205 |
| 2023-07-03 | 10.28 | $10.31 | 245272 |
| 2023-06-30 | 10.28 | $10.30 | — |
| 2023-06-29 | 10.28 | $10.30 | 2.7M |
| 2023-06-28 | 10.28 | $10.30 | 209762 |
| 2023-06-27 | 10.27 | $10.32 | 47264 |
| 2023-06-26 | 10.27 | $10.31 | 534983 |
| 2023-06-23 | 10.26 | $10.35 | 1020 |
| 2023-06-22 | 10.26 | $10.27 | 92702 |
| 2023-06-21 | 10.25 | $10.28 | — |
| 2023-06-20 | 10.25 | $10.28 | 304900 |
| 2023-06-16 | 10.25 | $10.27 | — |
| 2023-06-15 | 10.25 | $10.27 | — |
| 2023-06-14 | 10.24 | $10.27 | — |
| 2023-06-13 | 10.24 | $10.27 | 8713 |
| 2023-06-12 | 10.24 | $10.27 | 121811 |
| 2023-06-09 | 10.23 | $10.26 | — |
| 2023-06-08 | 10.23 | $10.26 | 122 |
| 2023-06-07 | 10.23 | $10.26 | 201 |
| 2023-06-06 | 10.23 | $10.26 | 100014 |
| 2023-06-05 | 10.22 | $10.26 | — |
| 2023-06-02 | 10.22 | $10.26 | 5484 |
| 2023-06-01 | 10.21 | $10.25 | 17189 |
| 2023-05-31 | 10.21 | $10.23 | — |
| 2023-05-30 | 10.21 | $10.23 | 100 |
| 2023-05-26 | 10.20 | $10.23 | — |
| 2023-05-25 | 10.20 | $10.23 | — |
| 2023-05-23 | 10.20 | $10.23 | 1202 |
| 2023-05-22 | 10.20 | $10.23 | 1257 |
| 2023-05-19 | 10.19 | $10.25 | 171739 |
| 2023-05-18 | 10.19 | $10.22 | 572498 |
| 2023-05-17 | 10.18 | $10.21 | 1269 |
| 2023-05-16 | 10.18 | $10.21 | — |
| 2023-05-15 | 10.18 | $10.21 | 37960 |
| 2023-05-12 | 10.17 | $10.20 | 131685 |
| 2023-05-11 | 10.17 | $10.19 | 103 |
| 2023-05-10 | 10.17 | $10.19 | 5416 |
| 2023-05-09 | 10.17 | $10.18 | 30034 |
| 2023-05-08 | 10.16 | $10.19 | 353404 |
| 2023-05-05 | 10.16 | $10.17 | 139578 |
| 2023-05-04 | 10.16 | $10.17 | 1.2M |
| 2023-05-03 | 10.16 | $10.18 | 25004 |
| 2023-05-02 | 10.16 | $10.17 | 213 |
| 2023-05-01 | 10.16 | $10.17 | 785005 |
| 2023-04-28 | 10.16 | $10.17 | — |
| 2023-04-27 | 10.15 | $10.17 | — |
| 2023-04-26 | 10.15 | $10.17 | 27599 |
| 2023-04-25 | 10.15 | $10.17 | — |
| 2023-04-24 | 10.15 | $10.17 | 2381 |
| 2023-04-21 | 10.15 | $10.16 | — |
| 2023-04-20 | 10.15 | $10.16 | — |
| 2023-04-19 | 10.14 | $10.16 | 286 |
| 2023-04-18 | 10.14 | $10.16 | 75202 |
| 2023-04-17 | 10.14 | $10.15 | 6696 |
| 2023-04-14 | 10.14 | $10.15 | — |
| 2023-04-13 | 10.14 | $10.15 | 87875 |
| 2023-04-12 | 10.14 | $10.15 | 573 |
| 2023-04-11 | 10.14 | $10.15 | 210184 |
| 2023-04-10 | 10.14 | $10.15 | 753 |
| 2023-04-06 | 10.13 | $10.15 | 7761 |
| 2023-04-05 | 10.13 | $10.15 | 32819 |
| 2023-04-04 | 10.13 | $10.15 | 498 |
| 2023-04-03 | 10.13 | $10.15 | 3016 |
| 2023-03-31 | 10.13 | $10.15 | 18653 |
| 2023-03-30 | 10.12 | $10.20 | 103 |
| 2023-03-29 | 10.11 | $10.17 | 75225 |
| 2023-03-28 | 10.11 | $10.15 | 6680 |
| 2023-03-27 | 10.10 | $10.14 | 1.1M |
| 2023-03-24 | 10.10 | $10.12 | 352534 |
| 2023-03-23 | 10.10 | $10.12 | 506831 |
| 2023-03-22 | 10.10 | $10.12 | 333 |
| 2023-03-21 | 10.09 | $10.13 | 10121 |
| 2023-03-20 | 10.09 | $10.10 | 201 |
| 2023-03-17 | 10.09 | $10.15 | — |
| 2023-03-16 | 10.08 | $10.15 | 1300 |
| 2023-03-15 | 10.08 | $10.11 | 100 |
| 2023-03-14 | 10.07 | $10.11 | 500 |
| 2023-03-13 | 10.07 | $10.08 | 400 |
| 2023-03-10 | 10.07 | $10.08 | 267 |
| 2023-03-09 | 10.07 | $10.09 | 201 |
| 2023-03-08 | 10.06 | $10.10 | 536 |
| 2023-03-07 | 10.06 | $10.08 | 93620 |
| 2023-03-06 | 10.06 | $10.10 | 4100 |
| 2023-03-03 | 10.05 | $10.08 | 137 |
| 2023-03-02 | 10.05 | $10.08 | 461 |
| 2023-03-01 | 10.05 | $10.07 | 400 |
| 2023-02-28 | 10.04 | $10.07 | 2620 |
| 2023-02-27 | 10.04 | $10.08 | 405 |
| 2023-02-24 | 10.04 | $10.08 | 11177 |
| 2023-02-23 | 10.03 | $10.04 | 2 |
| 2023-02-22 | 10.03 | $10.04 | 1 |
| 2023-02-21 | 10.03 | $10.04 | 2 |
| 2023-02-17 | 10.03 | $10.04 | 5 |
| 2023-02-16 | 10.03 | $10.04 | 118 |
| 2023-02-15 | 10.03 | $10.04 | 6093 |
| 2023-02-14 | 10.03 | $10.06 | 17830 |
| 2023-02-13 | 10.02 | $10.04 | 226 |
| 2023-02-10 | 10.02 | $10.04 | 56262 |
| 2023-02-09 | 10.02 | $10.04 | 8108 |
| 2023-02-08 | 10.02 | $10.04 | 11 |
| 2023-02-07 | 10.02 | $10.04 | 260 |
| 2023-02-06 | 10.01 | $10.05 | 41336 |
| 2023-02-03 | 10.01 | $10.04 | 712 |
| 2023-02-02 | 10.01 | $10.03 | 115230 |
| 2023-02-01 | 10.00 | $10.05 | 22 |
| 2023-01-31 | 10.00 | $10.05 | — |
| 2023-01-30 | 9.99 | $10.05 | 2 |
| 2023-01-27 | 9.99 | $10.05 | — |
| 2023-01-26 | 9.98 | $10.05 | 302 |
| 2023-01-25 | 9.97 | $10.05 | 2827 |
| 2023-01-24 | 9.96 | $10.00 | 1455 |
| 2023-01-23 | 9.96 | $10.00 | 25826 |
| 2023-01-20 | 9.96 | $9.99 | 2831 |
| 2023-01-19 | 9.95 | $9.97 | 4569 |
| 2023-01-18 | 9.95 | $9.97 | 100 |
| 2023-01-17 | 9.95 | $9.98 | 2708 |
| 2023-01-13 | 9.95 | $9.97 | 200 |
| 2023-01-12 | 9.94 | $10.00 | 8 |
| 2023-01-11 | 9.94 | $10.00 | 123685 |
| 2023-01-10 | 9.93 | $9.96 | 306 |
| 2023-01-09 | 9.93 | $9.96 | 140 |
| 2023-01-06 | 9.93 | $9.98 | 249 |
| 2023-01-05 | 9.92 | $10.01 | 21542 |
| 2023-01-04 | 9.91 | $9.95 | 374 |
| 2023-01-03 | 9.91 | $9.95 | 405 |
| 2022-12-30 | 9.90 | $9.92 | 401 |
| 2022-12-29 | 9.90 | $9.94 | 225 |
| 2022-12-28 | 9.90 | $9.93 | 92735 |
| 2022-12-27 | 9.89 | $9.91 | 115988 |
| 2022-12-23 | 9.89 | $9.94 | — |
| 2022-12-22 | 9.88 | $9.94 | 11 |
| 2022-12-21 | 9.88 | $9.94 | 2920 |
| 2022-12-20 | 9.87 | $9.88 | 3000 |
| 2022-12-19 | 9.87 | $9.90 | 1125 |
| 2022-12-16 | 9.87 | $9.89 | 416 |
| 2022-12-15 | 9.87 | $9.88 | 1938 |
| 2022-12-14 | 9.86 | $9.87 | 100 |
| 2022-12-13 | 9.86 | $9.88 | 60 |
| 2022-12-12 | 9.86 | $9.88 | 24 |
| 2022-12-09 | 9.86 | $9.88 | — |
| 2022-12-08 | 9.86 | $9.88 | 28453 |
| 2022-12-07 | 9.86 | $9.86 | 3200 |
| 2022-12-06 | 9.86 | $9.88 | 37428 |
| 2022-12-05 | 9.85 | $9.91 | 15180 |
| 2022-12-02 | 9.85 | $9.89 | — |
| 2022-12-01 | 9.84 | $9.89 | 2101 |
| 2022-11-30 | 9.84 | $9.89 | 4514 |
| 2022-11-29 | 9.83 | $9.87 | 4918 |
| 2022-11-28 | 9.83 | $9.83 | 180 |
| 2022-11-25 | 9.83 | $9.87 | 5494 |
| 2022-11-23 | 9.82 | $9.86 | 590 |
| 2022-11-22 | 9.82 | $9.86 | 53000 |
| 2022-11-21 | 9.81 | $9.84 | 539 |
| 2022-11-18 | 9.81 | $9.82 | 2731 |
| 2022-11-17 | 9.81 | $9.83 | 13313 |
| 2022-11-16 | 9.81 | $9.84 | 41907 |
| 2022-11-15 | 9.81 | $9.83 | — |
| 2022-11-14 | 9.80 | $9.83 | 10787 |
| 2022-11-11 | 9.80 | $9.83 | 16580 |
| 2022-11-10 | 9.80 | $9.83 | 24631 |
| 2022-11-09 | 9.79 | $9.84 | 409 |
| 2022-11-08 | 9.79 | $9.82 | 32 |
| 2022-11-07 | 9.79 | $9.82 | 38726 |
| 2022-11-04 | 9.78 | $9.82 | 4245 |
| 2022-11-03 | 9.78 | $9.80 | — |
| 2022-11-02 | 9.78 | $9.80 | 10210 |
| 2022-11-01 | 9.77 | $9.81 | 15059 |
| 2022-10-31 | 9.77 | $9.80 | 47617 |
| 2022-10-28 | 9.77 | $9.80 | 24 |
| 2022-10-27 | 9.76 | $9.80 | 1768 |
| 2022-10-26 | 9.76 | $9.79 | 5686 |
| 2022-10-25 | 9.76 | $9.78 | 300 |
| 2022-10-24 | 9.75 | $9.78 | — |
| 2022-10-21 | 9.75 | $9.78 | 169600 |
| 2022-10-20 | 9.75 | $9.77 | 1600 |
| 2022-10-19 | 9.75 | $9.77 | 1400 |
| 2022-10-18 | 9.75 | $9.76 | 1 |
| 2022-10-17 | 9.74 | $9.76 | 773 |
| 2022-10-14 | 9.74 | $9.76 | — |
| 2022-10-13 | 9.74 | $9.76 | — |
| 2022-10-12 | 9.74 | $9.76 | — |
| 2022-10-11 | 9.74 | $9.76 | 6698 |
| 2022-10-10 | 9.74 | $9.75 | — |
| 2022-10-07 | 9.74 | $9.75 | 281 |
| 2022-10-06 | 9.73 | $9.74 | — |
| 2022-10-05 | 9.73 | $9.74 | — |
| 2022-10-04 | 9.73 | $9.74 | 3358 |
| 2022-10-03 | 9.73 | $9.74 | 1 |
| 2022-09-30 | 9.73 | $9.74 | 44100 |
| 2022-09-29 | 9.73 | $9.74 | — |
| 2022-09-28 | 9.73 | $9.74 | 49825 |
| 2022-09-27 | 9.73 | $9.71 | 2400 |
| 2022-09-26 | 9.73 | $9.70 | 5201 |
| 2022-09-23 | 9.74 | $9.74 | — |
| 2022-09-22 | 9.74 | $9.74 | 18102 |
| 2022-09-21 | 9.73 | $9.73 | 9600 |
| 2022-09-20 | 9.74 | $9.72 | 1138 |
| 2022-09-19 | 9.74 | $9.74 | — |
| 2022-09-16 | 9.74 | $9.74 | 53 |
| 2022-09-15 | 9.74 | $9.74 | 203 |
| 2022-09-14 | 9.74 | $9.74 | 23901 |
| 2022-09-13 | 9.74 | $9.74 | 51 |
| 2022-09-12 | 9.74 | $9.74 | — |
| 2022-09-09 | 9.73 | $9.74 | 9 |
| 2022-09-08 | 9.73 | $9.74 | 9 |
| 2022-09-07 | 9.73 | $9.74 | — |
| 2022-09-06 | 9.73 | $9.74 | 5 |
| 2022-09-02 | 9.73 | $9.74 | — |
| 2022-09-01 | 9.73 | $9.74 | 722 |
| 2022-08-31 | 9.73 | $9.74 | — |
| 2022-08-30 | 9.73 | $9.74 | 5000 |
| 2022-08-29 | 9.73 | $9.74 | — |
| 2022-08-26 | 9.73 | $9.74 | 6501 |
| 2022-08-25 | 9.73 | $9.72 | 23553 |
| 2022-08-24 | 9.73 | $9.70 | 100 |
| 2022-08-23 | 9.73 | $9.74 | — |
| 2022-08-22 | 9.73 | $9.74 | 5520 |
| 2022-08-19 | 9.73 | $9.74 | 602 |
| 2022-08-18 | 9.73 | $9.73 | 700 |
| 2022-08-17 | 9.72 | $9.72 | 1008 |
| 2022-08-16 | 9.73 | $9.74 | 50 |
| 2022-08-15 | 9.72 | $9.74 | — |
| 2022-08-12 | 9.72 | $9.74 | 20 |
| 2022-08-11 | 9.72 | $9.74 | 1600 |
| 2022-08-10 | 9.72 | $9.73 | — |
| 2022-08-09 | 9.72 | $9.73 | — |
| 2022-08-08 | 9.72 | $9.73 | 300 |
| 2022-08-05 | 9.71 | $9.73 | 424 |
| 2022-08-04 | 9.71 | $9.74 | 9400 |
| 2022-08-03 | 9.71 | $9.73 | 4738 |
| 2022-08-02 | 9.71 | $9.72 | 64171 |
| 2022-08-01 | 9.71 | $9.72 | 2603 |
| 2022-07-29 | 9.70 | $9.73 | 1600 |
| 2022-07-28 | 9.70 | $9.72 | 358249 |
| 2022-07-27 | 9.70 | $9.72 | 124030 |
| 2022-07-26 | 9.70 | $9.72 | 1406 |
| 2022-07-25 | 9.69 | $9.71 | 62697 |
| 2022-07-22 | 9.69 | $9.70 | 4401 |
| 2022-07-21 | 9.69 | $9.70 | 5 |
| 2022-07-20 | 9.69 | $9.70 | 12 |
| 2022-07-19 | 9.69 | $9.70 | — |
| 2022-07-18 | 9.69 | $9.70 | 32 |
| 2022-07-15 | 9.69 | $9.70 | — |
| 2022-07-14 | 9.69 | $9.70 | — |
| 2022-07-13 | 9.69 | $9.70 | 2100 |
| 2022-07-12 | 9.69 | $9.71 | — |
| 2022-07-11 | 9.69 | $9.71 | 1100 |
| 2022-07-08 | 9.68 | $9.68 | 348 |
| 2022-07-07 | 9.68 | $9.69 | 3039 |
| 2022-07-06 | 9.68 | $9.68 | 302 |
| 2022-07-05 | 9.68 | $9.70 | 1 |
| 2022-07-01 | 9.68 | $9.70 | 15639 |
| 2022-06-30 | 9.68 | $9.68 | 5894 |
| 2022-06-29 | 9.68 | $9.69 | 300040 |
| 2022-06-28 | 9.68 | $9.70 | 1 |
| 2022-06-27 | 9.67 | $9.70 | 2786 |
| 2022-06-24 | 9.67 | $9.67 | — |
| 2022-06-23 | 9.67 | $9.67 | 15000 |
| 2022-06-22 | 9.67 | $9.69 | 200 |
| 2022-06-21 | 9.67 | $9.67 | 73 |
| 2022-06-17 | 9.67 | $9.67 | 301 |
| 2022-06-16 | 9.67 | $9.69 | 415 |
| 2022-06-15 | 9.67 | $9.69 | 3251 |
| 2022-06-14 | 9.67 | $9.67 | 4594 |
| 2022-06-13 | 9.67 | $9.68 | 257 |
| 2022-06-10 | 9.66 | $9.67 | — |
| 2022-06-09 | 9.66 | $9.67 | 2200 |
| 2022-06-08 | 9.66 | $9.67 | 100058 |
| 2022-06-07 | 9.66 | $9.66 | 15168 |
| 2022-06-06 | 9.66 | $9.65 | 636000 |
| 2022-06-03 | 9.66 | $9.65 | 12 |
| 2022-06-02 | 9.67 | $9.65 | 1 |
| 2022-06-01 | 9.67 | $9.65 | 48000 |
| 2022-05-31 | 9.67 | $9.65 | — |
| 2022-05-27 | 9.67 | $9.65 | 10 |
| 2022-05-26 | 9.67 | $9.65 | — |
| 2022-05-25 | 9.68 | $9.65 | — |
| 2022-05-24 | 9.68 | $9.65 | 2 |
| 2022-05-23 | 9.68 | $9.65 | 4 |
| 2022-05-20 | 9.68 | $9.65 | 405 |
| 2022-05-19 | 9.69 | $9.66 | — |
| 2022-05-18 | 9.69 | $9.66 | 200 |
| 2022-05-17 | 9.69 | $9.68 | — |
| 2022-05-16 | 9.70 | $9.68 | 300 |
| 2022-05-13 | 9.70 | $9.68 | — |
| 2022-05-12 | 9.70 | $9.68 | 90 |
| 2022-05-11 | 9.70 | $9.68 | 261 |
| 2022-05-10 | 9.70 | $9.71 | 268 |
| 2022-05-09 | 9.70 | $9.70 | 29 |
| 2022-05-06 | 9.70 | $9.70 | — |
| 2022-05-05 | 9.70 | $9.70 | 15 |
| 2022-05-04 | 9.71 | $9.70 | — |
| 2022-05-03 | 9.71 | $9.70 | — |
| 2022-05-02 | 9.71 | $9.70 | — |
| 2022-04-29 | 9.71 | $9.70 | 14298 |
| 2022-04-28 | 9.71 | $9.71 | — |
| 2022-04-27 | 9.71 | $9.71 | 5001 |
| 2022-04-26 | 9.71 | $9.70 | 9371 |
| 2022-04-25 | 9.71 | $9.71 | 25 |
| 2022-04-22 | 9.71 | $9.71 | 2620 |
| 2022-04-21 | 9.71 | $9.70 | 330 |
| 2022-04-20 | 9.71 | $9.72 | 2068 |
| 2022-04-19 | 9.71 | $9.71 | 4154 |
| 2022-04-18 | 9.71 | $9.72 | 4533 |
| 2022-04-14 | 9.71 | $9.74 | 3488 |
| 2022-04-13 | 9.70 | $9.75 | 7891 |
| 2022-04-12 | 9.70 | $9.69 | — |
| 2022-04-11 | 9.70 | $9.69 | 1 |
| 2022-04-08 | 9.70 | $9.69 | 1902 |
| 2022-04-07 | 9.70 | $9.69 | 275 |
| 2022-04-06 | 9.70 | $9.74 | — |
| 2022-04-05 | 9.70 | $9.74 | 30 |
| 2022-04-04 | 9.69 | $9.74 | — |
| 2022-04-01 | 9.69 | $9.74 | 20250 |
| 2022-03-31 | 9.68 | $9.74 | 1558 |
| 2022-03-30 | 9.68 | $9.70 | 1 |
| 2022-03-29 | 9.67 | $9.70 | 102732 |
| 2022-03-28 | 9.67 | $9.68 | 30 |
| 2022-03-25 | 9.67 | $9.68 | 10 |
| 2022-03-24 | 9.67 | $9.68 | 3 |
| 2022-03-23 | 9.67 | $9.68 | 1 |
| 2022-03-22 | 9.67 | $9.68 | 11 |
| 2022-03-21 | 9.66 | $9.68 | 44742 |
| 2022-03-18 | 9.66 | $9.68 | 15470 |
| 2022-03-17 | 9.66 | $9.68 | 50 |
| 2022-03-16 | 9.66 | $9.68 | 12137 |
| 2022-03-15 | 9.66 | $9.67 | — |
| 2022-03-14 | 9.65 | $9.67 | 2 |
| 2022-03-11 | 9.65 | $9.67 | 2450 |
| 2022-03-10 | 9.65 | $9.66 | 51 |
| 2022-03-09 | 9.65 | $9.66 | 13266 |
| 2022-03-08 | 9.65 | $9.66 | 2487 |
| 2022-03-07 | 9.65 | $9.66 | 4742 |
| 2022-03-04 | 9.65 | $9.66 | — |
| 2022-03-03 | 9.64 | $9.66 | 6014 |
| 2022-03-02 | 9.64 | $9.64 | 1630 |
| 2022-03-01 | 9.64 | $9.62 | 18603 |
| 2022-02-28 | 9.64 | $9.64 | 3 |
| 2022-02-25 | 9.64 | $9.64 | — |
| 2022-02-24 | 9.65 | $9.64 | 3 |
| 2022-02-23 | 9.65 | $9.64 | — |
| 2022-02-22 | 9.65 | $9.64 | 14 |
| 2022-02-18 | 9.65 | $9.64 | 2520 |
| 2022-02-17 | 9.65 | $9.61 | 1068 |
| 2022-02-16 | 9.65 | $9.60 | 8031 |
| 2022-02-15 | 9.66 | $9.66 | 365 |
| 2022-02-14 | 9.66 | $9.65 | 2670 |
| 2022-02-11 | 9.66 | $9.68 | 302 |
| 2022-02-10 | 9.66 | $9.65 | — |
| 2022-02-09 | 9.66 | $9.65 | 11317 |
| 2022-02-08 | 9.66 | $9.62 | 1417 |
| 2022-02-07 | 9.66 | $9.70 | 11949 |
| 2022-02-04 | 9.66 | $9.65 | 12 |
| 2022-02-03 | 9.66 | $9.65 | 117 |
| 2022-02-02 | 9.66 | $9.62 | 59 |
| 2022-02-01 | 9.66 | $9.62 | 8162 |
| 2022-01-31 | 9.67 | $9.70 | 4481 |
| 2022-01-28 | 9.66 | $9.62 | 3174 |
| 2022-01-27 | 9.67 | $9.65 | 4514 |
| 2022-01-26 | 9.67 | $9.67 | — |
| 2022-01-25 | 9.67 | $9.67 | 3 |
| 2022-01-24 | 9.67 | $9.67 | 1584 |
| 2022-01-21 | 9.67 | $9.62 | 303 |
| 2022-01-20 | 9.67 | $9.69 | 2 |
| 2022-01-19 | 9.67 | $9.69 | — |
| 2022-01-18 | 9.67 | $9.69 | 484 |
| 2022-01-14 | 9.67 | $9.66 | 3000 |
| 2022-01-13 | 9.67 | $9.65 | 9106 |
| 2022-01-12 | 9.67 | $9.63 | 5262 |
| 2022-01-11 | 9.68 | $9.65 | 22031 |
| 2022-01-10 | 9.68 | $9.68 | 5178 |
| 2022-01-07 | 9.68 | $9.63 | 20 |
| 2022-01-06 | 9.68 | $9.63 | — |
| 2022-01-05 | 9.69 | $9.63 | 111 |
| 2022-01-04 | 9.69 | $9.62 | 10 |
| 2022-01-03 | 9.70 | $9.62 | 5 |
| 2021-12-31 | 9.71 | $9.62 | 51 |
| 2021-12-30 | 9.72 | $9.62 | 3843 |
| 2021-12-29 | 9.73 | $9.69 | 50 |
| 2021-12-28 | 9.73 | $9.69 | 10442 |
| 2021-12-27 | 9.74 | $9.70 | 6698 |
| 2021-12-23 | 9.74 | $9.75 | 3292 |
| 2021-12-22 | 9.74 | $9.75 | — |
| 2021-12-21 | 9.74 | $9.75 | 1701 |
| 2021-12-20 | 9.74 | $9.78 | 4 |
| 2021-12-17 | 9.74 | $9.78 | 2 |
| 2021-12-16 | 9.73 | $9.78 | — |
| 2021-12-15 | 9.73 | $9.78 | 4 |
| 2021-12-14 | 9.72 | $9.78 | 4065 |
| 2021-12-13 | 9.72 | $9.78 | 105 |
| 2021-12-10 | 9.71 | $9.77 | 3987 |
| 2021-12-09 | 9.70 | $9.68 | — |
| 2021-12-08 | 9.71 | $9.68 | 32 |
| 2021-12-07 | 9.71 | $9.68 | 11 |
| 2021-12-06 | 9.71 | $9.68 | 2 |
| 2021-12-03 | 9.71 | $9.68 | 67 |
| 2021-12-02 | 9.72 | $9.68 | 31886 |
| 2021-12-01 | 9.72 | $9.71 | 10167 |
| 2021-11-30 | 9.72 | $9.71 | 631 |
| 2021-11-29 | 9.72 | $9.72 | 12022 |
| 2021-11-26 | 9.73 | $9.71 | 1000 |
| 2021-11-24 | 9.73 | $9.71 | 33 |
| 2021-11-23 | 9.73 | $9.71 | 105 |
| 2021-11-22 | 9.73 | $9.71 | 4 |
| 2021-11-19 | 9.73 | $9.71 | 2427 |
| 2021-11-18 | 9.73 | $9.71 | 2464 |
| 2021-11-17 | 9.74 | $9.72 | 1001 |
| 2021-11-16 | 9.74 | $9.71 | 112 |
| 2021-11-15 | 9.74 | $9.73 | 2215 |
| 2021-11-12 | 9.74 | $9.75 | 1121 |
| 2021-11-11 | 9.74 | $9.70 | 121 |
| 2021-11-10 | 9.75 | $9.76 | 599 |
| 2021-11-09 | 9.75 | $9.79 | 1304 |
| 2021-11-08 | 9.74 | $9.79 | 323 |
| 2021-11-05 | 9.74 | $9.79 | 25 |
| 2021-11-04 | 9.73 | $9.79 | 100 |
| 2021-11-03 | 9.72 | $9.79 | 5182 |
| 2021-11-02 | 9.72 | $9.77 | 2926 |
| 2021-11-01 | 9.71 | $9.75 | 26524 |
| 2021-10-29 | 9.71 | $9.66 | 309 |
| 2021-10-28 | 9.71 | $9.71 | 210 |
| 2021-10-27 | 9.71 | $9.71 | 4396 |
| 2021-10-26 | 9.71 | $9.71 | 6811 |
| 2021-10-25 | 9.71 | $9.70 | 14300 |
| 2021-10-22 | 9.72 | $9.71 | 56 |
| 2021-10-21 | 9.72 | $9.71 | 35 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.19
2023-07-14
Close Price
$9.80
Vol: 80754
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.64
Average
9.85
Maximum
10.34
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-07-14 | 10.19 | $9.80 | 80754 |
| 2023-07-13 | 10.24 | $9.79 | 33654 |
| 2023-07-12 | 10.29 | $9.90 | 148499 |
| 2023-07-11 | 10.32 | $10.16 | 148082 |
| 2023-07-10 | 10.34 | $11.00 | 1.0M |
| 2023-07-07 | 10.27 | $10.27 | 198037 |
| 2023-07-06 | 10.27 | $9.99 | 243262 |
| 2023-07-05 | 10.30 | $10.33 | 49205 |
| 2023-07-03 | 10.29 | $10.31 | 245272 |
| 2023-06-30 | 10.29 | $10.30 | — |
| 2023-06-29 | 10.29 | $10.30 | 2.7M |
| 2023-06-28 | 10.29 | $10.30 | 209762 |
| 2023-06-27 | 10.28 | $10.32 | 47264 |
| 2023-06-26 | 10.28 | $10.31 | 534983 |
| 2023-06-23 | 10.27 | $10.35 | 1020 |
| 2023-06-22 | 10.27 | $10.27 | 92702 |
| 2023-06-21 | 10.26 | $10.28 | — |
| 2023-06-20 | 10.26 | $10.28 | 304900 |
| 2023-06-16 | 10.26 | $10.27 | — |
| 2023-06-15 | 10.26 | $10.27 | — |
| 2023-06-14 | 10.25 | $10.27 | — |
| 2023-06-13 | 10.25 | $10.27 | 8713 |
| 2023-06-12 | 10.25 | $10.27 | 121811 |
| 2023-06-09 | 10.25 | $10.26 | — |
| 2023-06-08 | 10.24 | $10.26 | 122 |
| 2023-06-07 | 10.24 | $10.26 | 201 |
| 2023-06-06 | 10.24 | $10.26 | 100014 |
| 2023-06-05 | 10.23 | $10.26 | — |
| 2023-06-02 | 10.23 | $10.26 | 5484 |
| 2023-06-01 | 10.22 | $10.25 | 17189 |
| 2023-05-31 | 10.22 | $10.23 | — |
| 2023-05-30 | 10.22 | $10.23 | 100 |
| 2023-05-26 | 10.21 | $10.23 | — |
| 2023-05-25 | 10.21 | $10.23 | — |
| 2023-05-23 | 10.21 | $10.23 | 1202 |
| 2023-05-22 | 10.20 | $10.23 | 1257 |
| 2023-05-19 | 10.20 | $10.25 | 171739 |
| 2023-05-18 | 10.19 | $10.22 | 572498 |
| 2023-05-17 | 10.19 | $10.21 | 1269 |
| 2023-05-16 | 10.19 | $10.21 | — |
| 2023-05-15 | 10.18 | $10.21 | 37960 |
| 2023-05-12 | 10.18 | $10.20 | 131685 |
| 2023-05-11 | 10.18 | $10.19 | 103 |
| 2023-05-10 | 10.17 | $10.19 | 5416 |
| 2023-05-09 | 10.17 | $10.18 | 30034 |
| 2023-05-08 | 10.17 | $10.19 | 353404 |
| 2023-05-05 | 10.17 | $10.17 | 139578 |
| 2023-05-04 | 10.17 | $10.17 | 1.2M |
| 2023-05-03 | 10.17 | $10.18 | 25004 |
| 2023-05-02 | 10.16 | $10.17 | 213 |
| 2023-05-01 | 10.16 | $10.17 | 785005 |
| 2023-04-28 | 10.16 | $10.17 | — |
| 2023-04-27 | 10.16 | $10.17 | — |
| 2023-04-26 | 10.16 | $10.17 | 27599 |
| 2023-04-25 | 10.16 | $10.17 | — |
| 2023-04-24 | 10.16 | $10.17 | 2381 |
| 2023-04-21 | 10.15 | $10.16 | — |
| 2023-04-20 | 10.15 | $10.16 | — |
| 2023-04-19 | 10.15 | $10.16 | 286 |
| 2023-04-18 | 10.15 | $10.16 | 75202 |
| 2023-04-17 | 10.15 | $10.15 | 6696 |
| 2023-04-14 | 10.15 | $10.15 | — |
| 2023-04-13 | 10.15 | $10.15 | 87875 |
| 2023-04-12 | 10.15 | $10.15 | 573 |
| 2023-04-11 | 10.15 | $10.15 | 210184 |
| 2023-04-10 | 10.15 | $10.15 | 753 |
| 2023-04-06 | 10.15 | $10.15 | 7761 |
| 2023-04-05 | 10.14 | $10.15 | 32819 |
| 2023-04-04 | 10.14 | $10.15 | 498 |
| 2023-04-03 | 10.14 | $10.15 | 3016 |
| 2023-03-31 | 10.14 | $10.15 | 18653 |
| 2023-03-30 | 10.13 | $10.20 | 103 |
| 2023-03-29 | 10.13 | $10.17 | 75225 |
| 2023-03-28 | 10.12 | $10.15 | 6680 |
| 2023-03-27 | 10.11 | $10.14 | 1.1M |
| 2023-03-24 | 10.11 | $10.12 | 352534 |
| 2023-03-23 | 10.11 | $10.12 | 506831 |
| 2023-03-22 | 10.11 | $10.12 | 333 |
| 2023-03-21 | 10.10 | $10.13 | 10121 |
| 2023-03-20 | 10.10 | $10.10 | 201 |
| 2023-03-17 | 10.10 | $10.15 | — |
| 2023-03-16 | 10.09 | $10.15 | 1300 |
| 2023-03-15 | 10.08 | $10.11 | 100 |
| 2023-03-14 | 10.08 | $10.11 | 500 |
| 2023-03-13 | 10.08 | $10.08 | 400 |
| 2023-03-10 | 10.07 | $10.08 | 267 |
| 2023-03-09 | 10.07 | $10.09 | 201 |
| 2023-03-08 | 10.07 | $10.10 | 536 |
| 2023-03-07 | 10.07 | $10.08 | 93620 |
| 2023-03-06 | 10.06 | $10.10 | 4100 |
| 2023-03-03 | 10.06 | $10.08 | 137 |
| 2023-03-02 | 10.06 | $10.08 | 461 |
| 2023-03-01 | 10.05 | $10.07 | 400 |
| 2023-02-28 | 10.05 | $10.07 | 2620 |
| 2023-02-27 | 10.05 | $10.08 | 405 |
| 2023-02-24 | 10.05 | $10.08 | 11177 |
| 2023-02-23 | 10.04 | $10.04 | 2 |
| 2023-02-22 | 10.04 | $10.04 | 1 |
| 2023-02-21 | 10.04 | $10.04 | 2 |
| 2023-02-17 | 10.04 | $10.04 | 5 |
| 2023-02-16 | 10.04 | $10.04 | 118 |
| 2023-02-15 | 10.04 | $10.04 | 6093 |
| 2023-02-14 | 10.04 | $10.06 | 17830 |
| 2023-02-13 | 10.04 | $10.04 | 226 |
| 2023-02-10 | 10.04 | $10.04 | 56262 |
| 2023-02-09 | 10.03 | $10.04 | 8108 |
| 2023-02-08 | 10.03 | $10.04 | 11 |
| 2023-02-07 | 10.03 | $10.04 | 260 |
| 2023-02-06 | 10.03 | $10.05 | 41336 |
| 2023-02-03 | 10.02 | $10.04 | 712 |
| 2023-02-02 | 10.02 | $10.03 | 115230 |
| 2023-02-01 | 10.02 | $10.05 | 22 |
| 2023-01-31 | 10.01 | $10.05 | — |
| 2023-01-30 | 10.01 | $10.05 | 2 |
| 2023-01-27 | 10.00 | $10.05 | — |
| 2023-01-26 | 9.99 | $10.05 | 302 |
| 2023-01-25 | 9.99 | $10.05 | 2827 |
| 2023-01-24 | 9.98 | $10.00 | 1455 |
| 2023-01-23 | 9.97 | $10.00 | 25826 |
| 2023-01-20 | 9.97 | $9.99 | 2831 |
| 2023-01-19 | 9.97 | $9.97 | 4569 |
| 2023-01-18 | 9.97 | $9.97 | 100 |
| 2023-01-17 | 9.96 | $9.98 | 2708 |
| 2023-01-13 | 9.96 | $9.97 | 200 |
| 2023-01-12 | 9.96 | $10.00 | 8 |
| 2023-01-11 | 9.95 | $10.00 | 123685 |
| 2023-01-10 | 9.94 | $9.96 | 306 |
| 2023-01-09 | 9.94 | $9.96 | 140 |
| 2023-01-06 | 9.94 | $9.98 | 249 |
| 2023-01-05 | 9.93 | $10.01 | 21542 |
| 2023-01-04 | 9.92 | $9.95 | 374 |
| 2023-01-03 | 9.91 | $9.95 | 405 |
| 2022-12-30 | 9.91 | $9.92 | 401 |
| 2022-12-29 | 9.91 | $9.94 | 225 |
| 2022-12-28 | 9.90 | $9.93 | 92735 |
| 2022-12-27 | 9.90 | $9.91 | 115988 |
| 2022-12-23 | 9.90 | $9.94 | — |
| 2022-12-22 | 9.89 | $9.94 | 11 |
| 2022-12-21 | 9.89 | $9.94 | 2920 |
| 2022-12-20 | 9.88 | $9.88 | 3000 |
| 2022-12-19 | 9.88 | $9.90 | 1125 |
| 2022-12-16 | 9.88 | $9.89 | 416 |
| 2022-12-15 | 9.88 | $9.88 | 1938 |
| 2022-12-14 | 9.88 | $9.87 | 100 |
| 2022-12-13 | 9.87 | $9.88 | 60 |
| 2022-12-12 | 9.87 | $9.88 | 24 |
| 2022-12-09 | 9.87 | $9.88 | — |
| 2022-12-08 | 9.87 | $9.88 | 28453 |
| 2022-12-07 | 9.87 | $9.86 | 3200 |
| 2022-12-06 | 9.87 | $9.88 | 37428 |
| 2022-12-05 | 9.86 | $9.91 | 15180 |
| 2022-12-02 | 9.86 | $9.89 | — |
| 2022-12-01 | 9.85 | $9.89 | 2101 |
| 2022-11-30 | 9.85 | $9.89 | 4514 |
| 2022-11-29 | 9.84 | $9.87 | 4918 |
| 2022-11-28 | 9.84 | $9.83 | 180 |
| 2022-11-25 | 9.84 | $9.87 | 5494 |
| 2022-11-23 | 9.83 | $9.86 | 590 |
| 2022-11-22 | 9.83 | $9.86 | 53000 |
| 2022-11-21 | 9.83 | $9.84 | 539 |
| 2022-11-18 | 9.82 | $9.82 | 2731 |
| 2022-11-17 | 9.82 | $9.83 | 13313 |
| 2022-11-16 | 9.82 | $9.84 | 41907 |
| 2022-11-15 | 9.82 | $9.83 | — |
| 2022-11-14 | 9.81 | $9.83 | 10787 |
| 2022-11-11 | 9.81 | $9.83 | 16580 |
| 2022-11-10 | 9.81 | $9.83 | 24631 |
| 2022-11-09 | 9.80 | $9.84 | 409 |
| 2022-11-08 | 9.80 | $9.82 | 32 |
| 2022-11-07 | 9.79 | $9.82 | 38726 |
| 2022-11-04 | 9.79 | $9.82 | 4245 |
| 2022-11-03 | 9.79 | $9.80 | — |
| 2022-11-02 | 9.78 | $9.80 | 10210 |
| 2022-11-01 | 9.78 | $9.81 | 15059 |
| 2022-10-31 | 9.78 | $9.80 | 47617 |
| 2022-10-28 | 9.77 | $9.80 | 24 |
| 2022-10-27 | 9.77 | $9.80 | 1768 |
| 2022-10-26 | 9.76 | $9.79 | 5686 |
| 2022-10-25 | 9.76 | $9.78 | 300 |
| 2022-10-24 | 9.76 | $9.78 | — |
| 2022-10-21 | 9.76 | $9.78 | 169600 |
| 2022-10-20 | 9.75 | $9.77 | 1600 |
| 2022-10-19 | 9.75 | $9.77 | 1400 |
| 2022-10-18 | 9.75 | $9.76 | 1 |
| 2022-10-17 | 9.75 | $9.76 | 773 |
| 2022-10-14 | 9.74 | $9.76 | — |
| 2022-10-13 | 9.74 | $9.76 | — |
| 2022-10-12 | 9.74 | $9.76 | — |
| 2022-10-11 | 9.74 | $9.76 | 6698 |
| 2022-10-10 | 9.74 | $9.75 | — |
| 2022-10-07 | 9.73 | $9.75 | 281 |
| 2022-10-06 | 9.73 | $9.74 | — |
| 2022-10-05 | 9.73 | $9.74 | — |
| 2022-10-04 | 9.73 | $9.74 | 3358 |
| 2022-10-03 | 9.73 | $9.74 | 1 |
| 2022-09-30 | 9.73 | $9.74 | 44100 |
| 2022-09-29 | 9.73 | $9.74 | — |
| 2022-09-28 | 9.73 | $9.74 | 49825 |
| 2022-09-27 | 9.73 | $9.71 | 2400 |
| 2022-09-26 | 9.73 | $9.70 | 5201 |
| 2022-09-23 | 9.74 | $9.74 | — |
| 2022-09-22 | 9.74 | $9.74 | 18102 |
| 2022-09-21 | 9.74 | $9.73 | 9600 |
| 2022-09-20 | 9.74 | $9.72 | 1138 |
| 2022-09-19 | 9.74 | $9.74 | — |
| 2022-09-16 | 9.74 | $9.74 | 53 |
| 2022-09-15 | 9.74 | $9.74 | 203 |
| 2022-09-14 | 9.74 | $9.74 | 23901 |
| 2022-09-13 | 9.74 | $9.74 | 51 |
| 2022-09-12 | 9.74 | $9.74 | — |
| 2022-09-09 | 9.74 | $9.74 | 9 |
| 2022-09-08 | 9.74 | $9.74 | 9 |
| 2022-09-07 | 9.74 | $9.74 | — |
| 2022-09-06 | 9.74 | $9.74 | 5 |
| 2022-09-02 | 9.73 | $9.74 | — |
| 2022-09-01 | 9.73 | $9.74 | 722 |
| 2022-08-31 | 9.73 | $9.74 | — |
| 2022-08-30 | 9.73 | $9.74 | 5000 |
| 2022-08-29 | 9.73 | $9.74 | — |
| 2022-08-26 | 9.73 | $9.74 | 6501 |
| 2022-08-25 | 9.73 | $9.72 | 23553 |
| 2022-08-24 | 9.73 | $9.70 | 100 |
| 2022-08-23 | 9.73 | $9.74 | — |
| 2022-08-22 | 9.73 | $9.74 | 5520 |
| 2022-08-19 | 9.73 | $9.74 | 602 |
| 2022-08-18 | 9.73 | $9.73 | 700 |
| 2022-08-17 | 9.73 | $9.72 | 1008 |
| 2022-08-16 | 9.73 | $9.74 | 50 |
| 2022-08-15 | 9.73 | $9.74 | — |
| 2022-08-12 | 9.73 | $9.74 | 20 |
| 2022-08-11 | 9.73 | $9.74 | 1600 |
| 2022-08-10 | 9.72 | $9.73 | — |
| 2022-08-09 | 9.72 | $9.73 | — |
| 2022-08-08 | 9.72 | $9.73 | 300 |
| 2022-08-05 | 9.72 | $9.73 | 424 |
| 2022-08-04 | 9.72 | $9.74 | 9400 |
| 2022-08-03 | 9.71 | $9.73 | 4738 |
| 2022-08-02 | 9.71 | $9.72 | 64171 |
| 2022-08-01 | 9.71 | $9.72 | 2603 |
| 2022-07-29 | 9.71 | $9.73 | 1600 |
| 2022-07-28 | 9.70 | $9.72 | 358249 |
| 2022-07-27 | 9.70 | $9.72 | 124030 |
| 2022-07-26 | 9.70 | $9.72 | 1406 |
| 2022-07-25 | 9.70 | $9.71 | 62697 |
| 2022-07-22 | 9.70 | $9.70 | 4401 |
| 2022-07-21 | 9.69 | $9.70 | 5 |
| 2022-07-20 | 9.69 | $9.70 | 12 |
| 2022-07-19 | 9.69 | $9.70 | — |
| 2022-07-18 | 9.69 | $9.70 | 32 |
| 2022-07-15 | 9.69 | $9.70 | — |
| 2022-07-14 | 9.69 | $9.70 | — |
| 2022-07-13 | 9.69 | $9.70 | 2100 |
| 2022-07-12 | 9.69 | $9.71 | — |
| 2022-07-11 | 9.69 | $9.71 | 1100 |
| 2022-07-08 | 9.69 | $9.68 | 348 |
| 2022-07-07 | 9.69 | $9.69 | 3039 |
| 2022-07-06 | 9.69 | $9.68 | 302 |
| 2022-07-05 | 9.69 | $9.70 | 1 |
| 2022-07-01 | 9.68 | $9.70 | 15639 |
| 2022-06-30 | 9.68 | $9.68 | 5894 |
| 2022-06-29 | 9.68 | $9.69 | 300040 |
| 2022-06-28 | 9.68 | $9.70 | 1 |
| 2022-06-27 | 9.68 | $9.70 | 2786 |
| 2022-06-24 | 9.67 | $9.67 | — |
| 2022-06-23 | 9.67 | $9.67 | 15000 |
| 2022-06-22 | 9.67 | $9.69 | 200 |
| 2022-06-21 | 9.67 | $9.67 | 73 |
| 2022-06-17 | 9.67 | $9.67 | 301 |
| 2022-06-16 | 9.67 | $9.69 | 415 |
| 2022-06-15 | 9.66 | $9.69 | 3251 |
| 2022-06-14 | 9.66 | $9.67 | 4594 |
| 2022-06-13 | 9.66 | $9.68 | 257 |
| 2022-06-10 | 9.66 | $9.67 | — |
| 2022-06-09 | 9.66 | $9.67 | 2200 |
| 2022-06-08 | 9.66 | $9.67 | 100058 |
| 2022-06-07 | 9.65 | $9.66 | 15168 |
| 2022-06-06 | 9.66 | $9.65 | 636000 |
| 2022-06-03 | 9.66 | $9.65 | 12 |
| 2022-06-02 | 9.66 | $9.65 | 1 |
| 2022-06-01 | 9.66 | $9.65 | 48000 |
| 2022-05-31 | 9.66 | $9.65 | — |
| 2022-05-27 | 9.67 | $9.65 | 10 |
| 2022-05-26 | 9.67 | $9.65 | — |
| 2022-05-25 | 9.67 | $9.65 | — |
| 2022-05-24 | 9.67 | $9.65 | 2 |
| 2022-05-23 | 9.68 | $9.65 | 4 |
| 2022-05-20 | 9.68 | $9.65 | 405 |
| 2022-05-19 | 9.69 | $9.66 | — |
| 2022-05-18 | 9.69 | $9.66 | 200 |
| 2022-05-17 | 9.69 | $9.68 | — |
| 2022-05-16 | 9.70 | $9.68 | 300 |
| 2022-05-13 | 9.70 | $9.68 | — |
| 2022-05-12 | 9.70 | $9.68 | 90 |
| 2022-05-11 | 9.70 | $9.68 | 261 |
| 2022-05-10 | 9.71 | $9.71 | 268 |
| 2022-05-09 | 9.70 | $9.70 | 29 |
| 2022-05-06 | 9.71 | $9.70 | — |
| 2022-05-05 | 9.71 | $9.70 | 15 |
| 2022-05-04 | 9.71 | $9.70 | — |
| 2022-05-03 | 9.71 | $9.70 | — |
| 2022-05-02 | 9.71 | $9.70 | — |
| 2022-04-29 | 9.71 | $9.70 | 14298 |
| 2022-04-28 | 9.71 | $9.71 | — |
| 2022-04-27 | 9.71 | $9.71 | 5001 |
| 2022-04-26 | 9.71 | $9.70 | 9371 |
| 2022-04-25 | 9.72 | $9.71 | 25 |
| 2022-04-22 | 9.72 | $9.71 | 2620 |
| 2022-04-21 | 9.72 | $9.70 | 330 |
| 2022-04-20 | 9.72 | $9.72 | 2068 |
| 2022-04-19 | 9.72 | $9.71 | 4154 |
| 2022-04-18 | 9.72 | $9.72 | 4533 |
| 2022-04-14 | 9.71 | $9.74 | 3488 |
| 2022-04-13 | 9.71 | $9.75 | 7891 |
| 2022-04-12 | 9.71 | $9.69 | — |
| 2022-04-11 | 9.71 | $9.69 | 1 |
| 2022-04-08 | 9.71 | $9.69 | 1902 |
| 2022-04-07 | 9.71 | $9.69 | 275 |
| 2022-04-06 | 9.71 | $9.74 | — |
| 2022-04-05 | 9.70 | $9.74 | 30 |
| 2022-04-04 | 9.70 | $9.74 | — |
| 2022-04-01 | 9.69 | $9.74 | 20250 |
| 2022-03-31 | 9.69 | $9.74 | 1558 |
| 2022-03-30 | 9.68 | $9.70 | 1 |
| 2022-03-29 | 9.68 | $9.70 | 102732 |
| 2022-03-28 | 9.67 | $9.68 | 30 |
| 2022-03-25 | 9.67 | $9.68 | 10 |
| 2022-03-24 | 9.67 | $9.68 | 3 |
| 2022-03-23 | 9.67 | $9.68 | 1 |
| 2022-03-22 | 9.67 | $9.68 | 11 |
| 2022-03-21 | 9.67 | $9.68 | 44742 |
| 2022-03-18 | 9.66 | $9.68 | 15470 |
| 2022-03-17 | 9.66 | $9.68 | 50 |
| 2022-03-16 | 9.66 | $9.68 | 12137 |
| 2022-03-15 | 9.65 | $9.67 | — |
| 2022-03-14 | 9.65 | $9.67 | 2 |
| 2022-03-11 | 9.65 | $9.67 | 2450 |
| 2022-03-10 | 9.65 | $9.66 | 51 |
| 2022-03-09 | 9.65 | $9.66 | 13266 |
| 2022-03-08 | 9.65 | $9.66 | 2487 |
| 2022-03-07 | 9.64 | $9.66 | 4742 |
| 2022-03-04 | 9.64 | $9.66 | — |
| 2022-03-03 | 9.64 | $9.66 | 6014 |
| 2022-03-02 | 9.64 | $9.64 | 1630 |
| 2022-03-01 | 9.64 | $9.62 | 18603 |
| 2022-02-28 | 9.64 | $9.64 | 3 |
| 2022-02-25 | 9.64 | $9.64 | — |
| 2022-02-24 | 9.64 | $9.64 | 3 |
| 2022-02-23 | 9.64 | $9.64 | — |
| 2022-02-22 | 9.64 | $9.64 | 14 |
| 2022-02-18 | 9.64 | $9.64 | 2520 |
| 2022-02-17 | 9.65 | $9.61 | 1068 |
| 2022-02-16 | 9.65 | $9.60 | 8031 |
| 2022-02-15 | 9.65 | $9.66 | 365 |
| 2022-02-14 | 9.65 | $9.65 | 2670 |
| 2022-02-11 | 9.65 | $9.68 | 302 |
| 2022-02-10 | 9.65 | $9.65 | — |
| 2022-02-09 | 9.65 | $9.65 | 11317 |
| 2022-02-08 | 9.65 | $9.62 | 1417 |
| 2022-02-07 | 9.66 | $9.70 | 11949 |
| 2022-02-04 | 9.65 | $9.65 | 12 |
| 2022-02-03 | 9.65 | $9.65 | 117 |
| 2022-02-02 | 9.65 | $9.62 | 59 |
| 2022-02-01 | 9.66 | $9.62 | 8162 |
| 2022-01-31 | 9.66 | $9.70 | 4481 |
| 2022-01-28 | 9.66 | $9.62 | 3174 |
| 2022-01-27 | 9.66 | $9.65 | 4514 |
| 2022-01-26 | 9.66 | $9.67 | — |
| 2022-01-25 | 9.66 | $9.67 | 3 |
| 2022-01-24 | 9.66 | $9.67 | 1584 |
| 2022-01-21 | 9.65 | $9.62 | 303 |
| 2022-01-20 | 9.66 | $9.69 | 2 |
| 2022-01-19 | 9.66 | $9.69 | — |
| 2022-01-18 | 9.65 | $9.69 | 484 |
| 2022-01-14 | 9.65 | $9.66 | 3000 |
| 2022-01-13 | 9.66 | $9.65 | 9106 |
| 2022-01-12 | 9.66 | $9.63 | 5262 |
| 2022-01-11 | 9.67 | $9.65 | 22031 |
| 2022-01-10 | 9.67 | $9.68 | 5178 |
| 2022-01-07 | 9.67 | $9.63 | 20 |
| 2022-01-06 | 9.68 | $9.63 | — |
| 2022-01-05 | 9.69 | $9.63 | 111 |
| 2022-01-04 | 9.70 | $9.62 | 10 |
| 2022-01-03 | 9.71 | $9.62 | 5 |
| 2021-12-31 | 9.72 | $9.62 | 51 |
| 2021-12-30 | 9.73 | $9.62 | 3843 |
| 2021-12-29 | 9.74 | $9.69 | 50 |
| 2021-12-28 | 9.74 | $9.69 | 10442 |
| 2021-12-27 | 9.74 | $9.70 | 6698 |
| 2021-12-23 | 9.75 | $9.75 | 3292 |
| 2021-12-22 | 9.74 | $9.75 | — |
| 2021-12-21 | 9.74 | $9.75 | 1701 |
| 2021-12-20 | 9.74 | $9.78 | 4 |
| 2021-12-17 | 9.73 | $9.78 | 2 |
| 2021-12-16 | 9.73 | $9.78 | — |
| 2021-12-15 | 9.72 | $9.78 | 4 |
| 2021-12-14 | 9.72 | $9.78 | 4065 |
| 2021-12-13 | 9.71 | $9.78 | 105 |
| 2021-12-10 | 9.70 | $9.77 | 3987 |
| 2021-12-09 | 9.70 | $9.68 | — |
| 2021-12-08 | 9.70 | $9.68 | 32 |
| 2021-12-07 | 9.70 | $9.68 | 11 |
| 2021-12-06 | 9.71 | $9.68 | 2 |
| 2021-12-03 | 9.71 | $9.68 | 67 |
| 2021-12-02 | 9.72 | $9.68 | 31886 |
| 2021-12-01 | 9.72 | $9.71 | 10167 |
| 2021-11-30 | 9.72 | $9.71 | 631 |
| 2021-11-29 | 9.73 | $9.72 | 12022 |
| 2021-11-26 | 9.73 | $9.71 | 1000 |
| 2021-11-24 | 9.73 | $9.71 | 33 |
| 2021-11-23 | 9.73 | $9.71 | 105 |
| 2021-11-22 | 9.74 | $9.71 | 4 |
| 2021-11-19 | 9.74 | $9.71 | 2427 |
| 2021-11-18 | 9.74 | $9.71 | 2464 |
| 2021-11-17 | 9.74 | $9.72 | 1001 |
| 2021-11-16 | 9.75 | $9.71 | 112 |
| 2021-11-15 | 9.75 | $9.73 | 2215 |
| 2021-11-12 | 9.75 | $9.75 | 1121 |
| 2021-11-11 | 9.75 | $9.70 | 121 |
| 2021-11-10 | 9.75 | $9.76 | 599 |
| 2021-11-09 | 9.75 | $9.79 | 1304 |
| 2021-11-08 | 9.74 | $9.79 | 323 |
| 2021-11-05 | 9.74 | $9.79 | 25 |
| 2021-11-04 | 9.73 | $9.79 | 100 |
| 2021-11-03 | 9.72 | $9.79 | 5182 |
| 2021-11-02 | 9.72 | $9.77 | 2926 |
| 2021-11-01 | 9.71 | $9.75 | 26524 |
| 2021-10-29 | 9.71 | $9.66 | 309 |
| 2021-10-28 | 9.71 | $9.71 | 210 |
| 2021-10-27 | 9.71 | $9.71 | 4396 |
| 2021-10-26 | 9.71 | $9.71 | 6811 |
| 2021-10-25 | 9.71 | $9.70 | 14300 |
| 2021-10-22 | 9.71 | $9.71 | 56 |
| 2021-10-21 | 9.71 | $9.71 | 35 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.12
2023-07-14
Close Price
$9.80
Vol: 80754
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.63
Average
9.85
Maximum
10.40
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-07-14 | 10.12 | $9.80 | 80754 |
| 2023-07-13 | 10.19 | $9.79 | 33654 |
| 2023-07-12 | 10.28 | $9.90 | 148499 |
| 2023-07-11 | 10.36 | $10.16 | 148082 |
| 2023-07-10 | 10.40 | $11.00 | 1.0M |
| 2023-07-07 | 10.26 | $10.27 | 198037 |
| 2023-07-06 | 10.26 | $9.99 | 243262 |
| 2023-07-05 | 10.32 | $10.33 | 49205 |
| 2023-07-03 | 10.31 | $10.31 | 245272 |
| 2023-06-30 | 10.31 | $10.30 | — |
| 2023-06-29 | 10.31 | $10.30 | 2.7M |
| 2023-06-28 | 10.31 | $10.30 | 209762 |
| 2023-06-27 | 10.31 | $10.32 | 47264 |
| 2023-06-26 | 10.30 | $10.31 | 534983 |
| 2023-06-23 | 10.30 | $10.35 | 1020 |
| 2023-06-22 | 10.28 | $10.27 | 92702 |
| 2023-06-21 | 10.28 | $10.28 | — |
| 2023-06-20 | 10.28 | $10.28 | 304900 |
| 2023-06-16 | 10.28 | $10.27 | — |
| 2023-06-15 | 10.27 | $10.27 | — |
| 2023-06-14 | 10.27 | $10.27 | — |
| 2023-06-13 | 10.27 | $10.27 | 8713 |
| 2023-06-12 | 10.27 | $10.27 | 121811 |
| 2023-06-09 | 10.26 | $10.26 | — |
| 2023-06-08 | 10.26 | $10.26 | 122 |
| 2023-06-07 | 10.26 | $10.26 | 201 |
| 2023-06-06 | 10.26 | $10.26 | 100014 |
| 2023-06-05 | 10.25 | $10.26 | — |
| 2023-06-02 | 10.25 | $10.26 | 5484 |
| 2023-06-01 | 10.24 | $10.25 | 17189 |
| 2023-05-31 | 10.24 | $10.23 | — |
| 2023-05-30 | 10.23 | $10.23 | 100 |
| 2023-05-26 | 10.23 | $10.23 | — |
| 2023-05-25 | 10.23 | $10.23 | — |
| 2023-05-23 | 10.23 | $10.23 | 1202 |
| 2023-05-22 | 10.22 | $10.23 | 1257 |
| 2023-05-19 | 10.22 | $10.25 | 171739 |
| 2023-05-18 | 10.21 | $10.22 | 572498 |
| 2023-05-17 | 10.20 | $10.21 | 1269 |
| 2023-05-16 | 10.20 | $10.21 | — |
| 2023-05-15 | 10.20 | $10.21 | 37960 |
| 2023-05-12 | 10.19 | $10.20 | 131685 |
| 2023-05-11 | 10.19 | $10.19 | 103 |
| 2023-05-10 | 10.19 | $10.19 | 5416 |
| 2023-05-09 | 10.18 | $10.18 | 30034 |
| 2023-05-08 | 10.18 | $10.19 | 353404 |
| 2023-05-05 | 10.18 | $10.17 | 139578 |
| 2023-05-04 | 10.18 | $10.17 | 1.2M |
| 2023-05-03 | 10.18 | $10.18 | 25004 |
| 2023-05-02 | 10.18 | $10.17 | 213 |
| 2023-05-01 | 10.18 | $10.17 | 785005 |
| 2023-04-28 | 10.17 | $10.17 | — |
| 2023-04-27 | 10.17 | $10.17 | — |
| 2023-04-26 | 10.17 | $10.17 | 27599 |
| 2023-04-25 | 10.17 | $10.17 | — |
| 2023-04-24 | 10.17 | $10.17 | 2381 |
| 2023-04-21 | 10.17 | $10.16 | — |
| 2023-04-20 | 10.17 | $10.16 | — |
| 2023-04-19 | 10.17 | $10.16 | 286 |
| 2023-04-18 | 10.16 | $10.16 | 75202 |
| 2023-04-17 | 10.16 | $10.15 | 6696 |
| 2023-04-14 | 10.16 | $10.15 | — |
| 2023-04-13 | 10.16 | $10.15 | 87875 |
| 2023-04-12 | 10.16 | $10.15 | 573 |
| 2023-04-11 | 10.16 | $10.15 | 210184 |
| 2023-04-10 | 10.16 | $10.15 | 753 |
| 2023-04-06 | 10.16 | $10.15 | 7761 |
| 2023-04-05 | 10.16 | $10.15 | 32819 |
| 2023-04-04 | 10.16 | $10.15 | 498 |
| 2023-04-03 | 10.16 | $10.15 | 3016 |
| 2023-03-31 | 10.16 | $10.15 | 18653 |
| 2023-03-30 | 10.16 | $10.20 | 103 |
| 2023-03-29 | 10.15 | $10.17 | 75225 |
| 2023-03-28 | 10.14 | $10.15 | 6680 |
| 2023-03-27 | 10.13 | $10.14 | 1.1M |
| 2023-03-24 | 10.13 | $10.12 | 352534 |
| 2023-03-23 | 10.13 | $10.12 | 506831 |
| 2023-03-22 | 10.13 | $10.12 | 333 |
| 2023-03-21 | 10.13 | $10.13 | 10121 |
| 2023-03-20 | 10.12 | $10.10 | 201 |
| 2023-03-17 | 10.12 | $10.15 | — |
| 2023-03-16 | 10.11 | $10.15 | 1300 |
| 2023-03-15 | 10.10 | $10.11 | 100 |
| 2023-03-14 | 10.10 | $10.11 | 500 |
| 2023-03-13 | 10.09 | $10.08 | 400 |
| 2023-03-10 | 10.09 | $10.08 | 267 |
| 2023-03-09 | 10.09 | $10.09 | 201 |
| 2023-03-08 | 10.09 | $10.10 | 536 |
| 2023-03-07 | 10.09 | $10.08 | 93620 |
| 2023-03-06 | 10.08 | $10.10 | 4100 |
| 2023-03-03 | 10.08 | $10.08 | 137 |
| 2023-03-02 | 10.08 | $10.08 | 461 |
| 2023-03-01 | 10.07 | $10.07 | 400 |
| 2023-02-28 | 10.07 | $10.07 | 2620 |
| 2023-02-27 | 10.07 | $10.08 | 405 |
| 2023-02-24 | 10.06 | $10.08 | 11177 |
| 2023-02-23 | 10.06 | $10.04 | 2 |
| 2023-02-22 | 10.06 | $10.04 | 1 |
| 2023-02-21 | 10.06 | $10.04 | 2 |
| 2023-02-17 | 10.06 | $10.04 | 5 |
| 2023-02-16 | 10.06 | $10.04 | 118 |
| 2023-02-15 | 10.06 | $10.04 | 6093 |
| 2023-02-14 | 10.06 | $10.06 | 17830 |
| 2023-02-13 | 10.06 | $10.04 | 226 |
| 2023-02-10 | 10.06 | $10.04 | 56262 |
| 2023-02-09 | 10.06 | $10.04 | 8108 |
| 2023-02-08 | 10.06 | $10.04 | 11 |
| 2023-02-07 | 10.06 | $10.04 | 260 |
| 2023-02-06 | 10.06 | $10.05 | 41336 |
| 2023-02-03 | 10.05 | $10.04 | 712 |
| 2023-02-02 | 10.05 | $10.03 | 115230 |
| 2023-02-01 | 10.05 | $10.05 | 22 |
| 2023-01-31 | 10.04 | $10.05 | — |
| 2023-01-30 | 10.04 | $10.05 | 2 |
| 2023-01-27 | 10.03 | $10.05 | — |
| 2023-01-26 | 10.02 | $10.05 | 302 |
| 2023-01-25 | 10.01 | $10.05 | 2827 |
| 2023-01-24 | 10.00 | $10.00 | 1455 |
| 2023-01-23 | 10.00 | $10.00 | 25826 |
| 2023-01-20 | 9.99 | $9.99 | 2831 |
| 2023-01-19 | 9.99 | $9.97 | 4569 |
| 2023-01-18 | 9.99 | $9.97 | 100 |
| 2023-01-17 | 9.99 | $9.98 | 2708 |
| 2023-01-13 | 9.99 | $9.97 | 200 |
| 2023-01-12 | 9.99 | $10.00 | 8 |
| 2023-01-11 | 9.98 | $10.00 | 123685 |
| 2023-01-10 | 9.97 | $9.96 | 306 |
| 2023-01-09 | 9.97 | $9.96 | 140 |
| 2023-01-06 | 9.96 | $9.98 | 249 |
| 2023-01-05 | 9.96 | $10.01 | 21542 |
| 2023-01-04 | 9.94 | $9.95 | 374 |
| 2023-01-03 | 9.94 | $9.95 | 405 |
| 2022-12-30 | 9.93 | $9.92 | 401 |
| 2022-12-29 | 9.93 | $9.94 | 225 |
| 2022-12-28 | 9.93 | $9.93 | 92735 |
| 2022-12-27 | 9.92 | $9.91 | 115988 |
| 2022-12-23 | 9.92 | $9.94 | — |
| 2022-12-22 | 9.91 | $9.94 | 11 |
| 2022-12-21 | 9.90 | $9.94 | 2920 |
| 2022-12-20 | 9.89 | $9.88 | 3000 |
| 2022-12-19 | 9.90 | $9.90 | 1125 |
| 2022-12-16 | 9.89 | $9.89 | 416 |
| 2022-12-15 | 9.89 | $9.88 | 1938 |
| 2022-12-14 | 9.89 | $9.87 | 100 |
| 2022-12-13 | 9.89 | $9.88 | 60 |
| 2022-12-12 | 9.89 | $9.88 | 24 |
| 2022-12-09 | 9.89 | $9.88 | — |
| 2022-12-08 | 9.89 | $9.88 | 28453 |
| 2022-12-07 | 9.89 | $9.86 | 3200 |
| 2022-12-06 | 9.89 | $9.88 | 37428 |
| 2022-12-05 | 9.89 | $9.91 | 15180 |
| 2022-12-02 | 9.88 | $9.89 | — |
| 2022-12-01 | 9.87 | $9.89 | 2101 |
| 2022-11-30 | 9.87 | $9.89 | 4514 |
| 2022-11-29 | 9.86 | $9.87 | 4918 |
| 2022-11-28 | 9.85 | $9.83 | 180 |
| 2022-11-25 | 9.86 | $9.87 | 5494 |
| 2022-11-23 | 9.85 | $9.86 | 590 |
| 2022-11-22 | 9.85 | $9.86 | 53000 |
| 2022-11-21 | 9.84 | $9.84 | 539 |
| 2022-11-18 | 9.84 | $9.82 | 2731 |
| 2022-11-17 | 9.84 | $9.83 | 13313 |
| 2022-11-16 | 9.84 | $9.84 | 41907 |
| 2022-11-15 | 9.83 | $9.83 | — |
| 2022-11-14 | 9.83 | $9.83 | 10787 |
| 2022-11-11 | 9.83 | $9.83 | 16580 |
| 2022-11-10 | 9.82 | $9.83 | 24631 |
| 2022-11-09 | 9.82 | $9.84 | 409 |
| 2022-11-08 | 9.81 | $9.82 | 32 |
| 2022-11-07 | 9.81 | $9.82 | 38726 |
| 2022-11-04 | 9.81 | $9.82 | 4245 |
| 2022-11-03 | 9.80 | $9.80 | — |
| 2022-11-02 | 9.80 | $9.80 | 10210 |
| 2022-11-01 | 9.80 | $9.81 | 15059 |
| 2022-10-31 | 9.79 | $9.80 | 47617 |
| 2022-10-28 | 9.79 | $9.80 | 24 |
| 2022-10-27 | 9.78 | $9.80 | 1768 |
| 2022-10-26 | 9.78 | $9.79 | 5686 |
| 2022-10-25 | 9.77 | $9.78 | 300 |
| 2022-10-24 | 9.77 | $9.78 | — |
| 2022-10-21 | 9.76 | $9.78 | 169600 |
| 2022-10-20 | 9.76 | $9.77 | 1600 |
| 2022-10-19 | 9.76 | $9.77 | 1400 |
| 2022-10-18 | 9.75 | $9.76 | 1 |
| 2022-10-17 | 9.75 | $9.76 | 773 |
| 2022-10-14 | 9.75 | $9.76 | — |
| 2022-10-13 | 9.75 | $9.76 | — |
| 2022-10-12 | 9.75 | $9.76 | — |
| 2022-10-11 | 9.74 | $9.76 | 6698 |
| 2022-10-10 | 9.74 | $9.75 | — |
| 2022-10-07 | 9.74 | $9.75 | 281 |
| 2022-10-06 | 9.74 | $9.74 | — |
| 2022-10-05 | 9.73 | $9.74 | — |
| 2022-10-04 | 9.73 | $9.74 | 3358 |
| 2022-10-03 | 9.73 | $9.74 | 1 |
| 2022-09-30 | 9.73 | $9.74 | 44100 |
| 2022-09-29 | 9.73 | $9.74 | — |
| 2022-09-28 | 9.73 | $9.74 | 49825 |
| 2022-09-27 | 9.73 | $9.71 | 2400 |
| 2022-09-26 | 9.73 | $9.70 | 5201 |
| 2022-09-23 | 9.74 | $9.74 | — |
| 2022-09-22 | 9.74 | $9.74 | 18102 |
| 2022-09-21 | 9.74 | $9.73 | 9600 |
| 2022-09-20 | 9.74 | $9.72 | 1138 |
| 2022-09-19 | 9.74 | $9.74 | — |
| 2022-09-16 | 9.74 | $9.74 | 53 |
| 2022-09-15 | 9.74 | $9.74 | 203 |
| 2022-09-14 | 9.74 | $9.74 | 23901 |
| 2022-09-13 | 9.74 | $9.74 | 51 |
| 2022-09-12 | 9.74 | $9.74 | — |
| 2022-09-09 | 9.74 | $9.74 | 9 |
| 2022-09-08 | 9.74 | $9.74 | 9 |
| 2022-09-07 | 9.74 | $9.74 | — |
| 2022-09-06 | 9.74 | $9.74 | 5 |
| 2022-09-02 | 9.74 | $9.74 | — |
| 2022-09-01 | 9.74 | $9.74 | 722 |
| 2022-08-31 | 9.74 | $9.74 | — |
| 2022-08-30 | 9.74 | $9.74 | 5000 |
| 2022-08-29 | 9.74 | $9.74 | — |
| 2022-08-26 | 9.74 | $9.74 | 6501 |
| 2022-08-25 | 9.73 | $9.72 | 23553 |
| 2022-08-24 | 9.74 | $9.70 | 100 |
| 2022-08-23 | 9.74 | $9.74 | — |
| 2022-08-22 | 9.74 | $9.74 | 5520 |
| 2022-08-19 | 9.74 | $9.74 | 602 |
| 2022-08-18 | 9.74 | $9.73 | 700 |
| 2022-08-17 | 9.74 | $9.72 | 1008 |
| 2022-08-16 | 9.74 | $9.74 | 50 |
| 2022-08-15 | 9.74 | $9.74 | — |
| 2022-08-12 | 9.74 | $9.74 | 20 |
| 2022-08-11 | 9.74 | $9.74 | 1600 |
| 2022-08-10 | 9.73 | $9.73 | — |
| 2022-08-09 | 9.73 | $9.73 | — |
| 2022-08-08 | 9.73 | $9.73 | 300 |
| 2022-08-05 | 9.73 | $9.73 | 424 |
| 2022-08-04 | 9.73 | $9.74 | 9400 |
| 2022-08-03 | 9.72 | $9.73 | 4738 |
| 2022-08-02 | 9.72 | $9.72 | 64171 |
| 2022-08-01 | 9.72 | $9.72 | 2603 |
| 2022-07-29 | 9.72 | $9.73 | 1600 |
| 2022-07-28 | 9.71 | $9.72 | 358249 |
| 2022-07-27 | 9.71 | $9.72 | 124030 |
| 2022-07-26 | 9.71 | $9.72 | 1406 |
| 2022-07-25 | 9.70 | $9.71 | 62697 |
| 2022-07-22 | 9.70 | $9.70 | 4401 |
| 2022-07-21 | 9.70 | $9.70 | 5 |
| 2022-07-20 | 9.70 | $9.70 | 12 |
| 2022-07-19 | 9.70 | $9.70 | — |
| 2022-07-18 | 9.70 | $9.70 | 32 |
| 2022-07-15 | 9.70 | $9.70 | — |
| 2022-07-14 | 9.70 | $9.70 | — |
| 2022-07-13 | 9.70 | $9.70 | 2100 |
| 2022-07-12 | 9.70 | $9.71 | — |
| 2022-07-11 | 9.69 | $9.71 | 1100 |
| 2022-07-08 | 9.69 | $9.68 | 348 |
| 2022-07-07 | 9.69 | $9.69 | 3039 |
| 2022-07-06 | 9.69 | $9.68 | 302 |
| 2022-07-05 | 9.69 | $9.70 | 1 |
| 2022-07-01 | 9.69 | $9.70 | 15639 |
| 2022-06-30 | 9.68 | $9.68 | 5894 |
| 2022-06-29 | 9.68 | $9.69 | 300040 |
| 2022-06-28 | 9.68 | $9.70 | 1 |
| 2022-06-27 | 9.68 | $9.70 | 2786 |
| 2022-06-24 | 9.67 | $9.67 | — |
| 2022-06-23 | 9.67 | $9.67 | 15000 |
| 2022-06-22 | 9.67 | $9.69 | 200 |
| 2022-06-21 | 9.67 | $9.67 | 73 |
| 2022-06-17 | 9.67 | $9.67 | 301 |
| 2022-06-16 | 9.67 | $9.69 | 415 |
| 2022-06-15 | 9.66 | $9.69 | 3251 |
| 2022-06-14 | 9.66 | $9.67 | 4594 |
| 2022-06-13 | 9.66 | $9.68 | 257 |
| 2022-06-10 | 9.65 | $9.67 | — |
| 2022-06-09 | 9.65 | $9.67 | 2200 |
| 2022-06-08 | 9.65 | $9.67 | 100058 |
| 2022-06-07 | 9.65 | $9.66 | 15168 |
| 2022-06-06 | 9.65 | $9.65 | 636000 |
| 2022-06-03 | 9.65 | $9.65 | 12 |
| 2022-06-02 | 9.65 | $9.65 | 1 |
| 2022-06-01 | 9.65 | $9.65 | 48000 |
| 2022-05-31 | 9.65 | $9.65 | — |
| 2022-05-27 | 9.65 | $9.65 | 10 |
| 2022-05-26 | 9.66 | $9.65 | — |
| 2022-05-25 | 9.66 | $9.65 | — |
| 2022-05-24 | 9.66 | $9.65 | 2 |
| 2022-05-23 | 9.67 | $9.65 | 4 |
| 2022-05-20 | 9.67 | $9.65 | 405 |
| 2022-05-19 | 9.68 | $9.66 | — |
| 2022-05-18 | 9.68 | $9.66 | 200 |
| 2022-05-17 | 9.69 | $9.68 | — |
| 2022-05-16 | 9.69 | $9.68 | 300 |
| 2022-05-13 | 9.69 | $9.68 | — |
| 2022-05-12 | 9.70 | $9.68 | 90 |
| 2022-05-11 | 9.70 | $9.68 | 261 |
| 2022-05-10 | 9.71 | $9.71 | 268 |
| 2022-05-09 | 9.71 | $9.70 | 29 |
| 2022-05-06 | 9.71 | $9.70 | — |
| 2022-05-05 | 9.71 | $9.70 | 15 |
| 2022-05-04 | 9.71 | $9.70 | — |
| 2022-05-03 | 9.71 | $9.70 | — |
| 2022-05-02 | 9.71 | $9.70 | — |
| 2022-04-29 | 9.71 | $9.70 | 14298 |
| 2022-04-28 | 9.72 | $9.71 | — |
| 2022-04-27 | 9.72 | $9.71 | 5001 |
| 2022-04-26 | 9.72 | $9.70 | 9371 |
| 2022-04-25 | 9.72 | $9.71 | 25 |
| 2022-04-22 | 9.72 | $9.71 | 2620 |
| 2022-04-21 | 9.72 | $9.70 | 330 |
| 2022-04-20 | 9.73 | $9.72 | 2068 |
| 2022-04-19 | 9.73 | $9.71 | 4154 |
| 2022-04-18 | 9.73 | $9.72 | 4533 |
| 2022-04-14 | 9.73 | $9.74 | 3488 |
| 2022-04-13 | 9.72 | $9.75 | 7891 |
| 2022-04-12 | 9.71 | $9.69 | — |
| 2022-04-11 | 9.72 | $9.69 | 1 |
| 2022-04-08 | 9.72 | $9.69 | 1902 |
| 2022-04-07 | 9.72 | $9.69 | 275 |
| 2022-04-06 | 9.73 | $9.74 | — |
| 2022-04-05 | 9.72 | $9.74 | 30 |
| 2022-04-04 | 9.72 | $9.74 | — |
| 2022-04-01 | 9.71 | $9.74 | 20250 |
| 2022-03-31 | 9.70 | $9.74 | 1558 |
| 2022-03-30 | 9.69 | $9.70 | 1 |
| 2022-03-29 | 9.68 | $9.70 | 102732 |
| 2022-03-28 | 9.68 | $9.68 | 30 |
| 2022-03-25 | 9.68 | $9.68 | 10 |
| 2022-03-24 | 9.68 | $9.68 | 3 |
| 2022-03-23 | 9.68 | $9.68 | 1 |
| 2022-03-22 | 9.67 | $9.68 | 11 |
| 2022-03-21 | 9.67 | $9.68 | 44742 |
| 2022-03-18 | 9.67 | $9.68 | 15470 |
| 2022-03-17 | 9.67 | $9.68 | 50 |
| 2022-03-16 | 9.66 | $9.68 | 12137 |
| 2022-03-15 | 9.66 | $9.67 | — |
| 2022-03-14 | 9.66 | $9.67 | 2 |
| 2022-03-11 | 9.65 | $9.67 | 2450 |
| 2022-03-10 | 9.65 | $9.66 | 51 |
| 2022-03-09 | 9.65 | $9.66 | 13266 |
| 2022-03-08 | 9.65 | $9.66 | 2487 |
| 2022-03-07 | 9.64 | $9.66 | 4742 |
| 2022-03-04 | 9.64 | $9.66 | — |
| 2022-03-03 | 9.64 | $9.66 | 6014 |
| 2022-03-02 | 9.63 | $9.64 | 1630 |
| 2022-03-01 | 9.63 | $9.62 | 18603 |
| 2022-02-28 | 9.63 | $9.64 | 3 |
| 2022-02-25 | 9.63 | $9.64 | — |
| 2022-02-24 | 9.63 | $9.64 | 3 |
| 2022-02-23 | 9.63 | $9.64 | — |
| 2022-02-22 | 9.63 | $9.64 | 14 |
| 2022-02-18 | 9.63 | $9.64 | 2520 |
| 2022-02-17 | 9.63 | $9.61 | 1068 |
| 2022-02-16 | 9.64 | $9.60 | 8031 |
| 2022-02-15 | 9.65 | $9.66 | 365 |
| 2022-02-14 | 9.65 | $9.65 | 2670 |
| 2022-02-11 | 9.65 | $9.68 | 302 |
| 2022-02-10 | 9.64 | $9.65 | — |
| 2022-02-09 | 9.64 | $9.65 | 11317 |
| 2022-02-08 | 9.64 | $9.62 | 1417 |
| 2022-02-07 | 9.65 | $9.70 | 11949 |
| 2022-02-04 | 9.64 | $9.65 | 12 |
| 2022-02-03 | 9.64 | $9.65 | 117 |
| 2022-02-02 | 9.64 | $9.62 | 59 |
| 2022-02-01 | 9.65 | $9.62 | 8162 |
| 2022-01-31 | 9.65 | $9.70 | 4481 |
| 2022-01-28 | 9.65 | $9.62 | 3174 |
| 2022-01-27 | 9.65 | $9.65 | 4514 |
| 2022-01-26 | 9.65 | $9.67 | — |
| 2022-01-25 | 9.65 | $9.67 | 3 |
| 2022-01-24 | 9.65 | $9.67 | 1584 |
| 2022-01-21 | 9.65 | $9.62 | 303 |
| 2022-01-20 | 9.66 | $9.69 | 2 |
| 2022-01-19 | 9.65 | $9.69 | — |
| 2022-01-18 | 9.65 | $9.69 | 484 |
| 2022-01-14 | 9.64 | $9.66 | 3000 |
| 2022-01-13 | 9.64 | $9.65 | 9106 |
| 2022-01-12 | 9.64 | $9.63 | 5262 |
| 2022-01-11 | 9.64 | $9.65 | 22031 |
| 2022-01-10 | 9.65 | $9.68 | 5178 |
| 2022-01-07 | 9.64 | $9.63 | 20 |
| 2022-01-06 | 9.65 | $9.63 | — |
| 2022-01-05 | 9.66 | $9.63 | 111 |
| 2022-01-04 | 9.67 | $9.62 | 10 |
| 2022-01-03 | 9.68 | $9.62 | 5 |
| 2021-12-31 | 9.69 | $9.62 | 51 |
| 2021-12-30 | 9.71 | $9.62 | 3843 |
| 2021-12-29 | 9.73 | $9.69 | 50 |
| 2021-12-28 | 9.74 | $9.69 | 10442 |
| 2021-12-27 | 9.75 | $9.70 | 6698 |
| 2021-12-23 | 9.76 | $9.75 | 3292 |
| 2021-12-22 | 9.76 | $9.75 | — |
| 2021-12-21 | 9.76 | $9.75 | 1701 |
| 2021-12-20 | 9.76 | $9.78 | 4 |
| 2021-12-17 | 9.75 | $9.78 | 2 |
| 2021-12-16 | 9.74 | $9.78 | — |
| 2021-12-15 | 9.74 | $9.78 | 4 |
| 2021-12-14 | 9.73 | $9.78 | 4065 |
| 2021-12-13 | 9.71 | $9.78 | 105 |
| 2021-12-10 | 9.70 | $9.77 | 3987 |
| 2021-12-09 | 9.69 | $9.68 | — |
| 2021-12-08 | 9.69 | $9.68 | 32 |
| 2021-12-07 | 9.69 | $9.68 | 11 |
| 2021-12-06 | 9.70 | $9.68 | 2 |
| 2021-12-03 | 9.70 | $9.68 | 67 |
| 2021-12-02 | 9.71 | $9.68 | 31886 |
| 2021-12-01 | 9.71 | $9.71 | 10167 |
| 2021-11-30 | 9.72 | $9.71 | 631 |
| 2021-11-29 | 9.72 | $9.72 | 12022 |
| 2021-11-26 | 9.72 | $9.71 | 1000 |
| 2021-11-24 | 9.72 | $9.71 | 33 |
| 2021-11-23 | 9.72 | $9.71 | 105 |
| 2021-11-22 | 9.73 | $9.71 | 4 |
| 2021-11-19 | 9.73 | $9.71 | 2427 |
| 2021-11-18 | 9.74 | $9.71 | 2464 |
| 2021-11-17 | 9.74 | $9.72 | 1001 |
| 2021-11-16 | 9.75 | $9.71 | 112 |
| 2021-11-15 | 9.75 | $9.73 | 2215 |
| 2021-11-12 | 9.76 | $9.75 | 1121 |
| 2021-11-11 | 9.76 | $9.70 | 121 |
| 2021-11-10 | 9.77 | $9.76 | 599 |
| 2021-11-09 | 9.77 | $9.79 | 1304 |
| 2021-11-08 | 9.76 | $9.79 | 323 |
| 2021-11-05 | 9.75 | $9.79 | 25 |
| 2021-11-04 | 9.74 | $9.79 | 100 |
| 2021-11-03 | 9.73 | $9.79 | 5182 |
| 2021-11-02 | 9.72 | $9.77 | 2926 |
| 2021-11-01 | 9.71 | $9.75 | 26524 |
| 2021-10-29 | 9.70 | $9.66 | 309 |
| 2021-10-28 | 9.71 | $9.71 | 210 |
| 2021-10-27 | 9.71 | $9.71 | 4396 |
| 2021-10-26 | 9.71 | $9.71 | 6811 |
| 2021-10-25 | 9.71 | $9.70 | 14300 |
| 2021-10-22 | 9.71 | $9.71 | 56 |
| 2021-10-21 | 9.71 | $9.71 | 35 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.03
2023-07-14
Close Price
$9.80
Vol: 80754
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.62
Average
9.85
Maximum
10.44
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-07-14 | 10.03 | $9.80 | 80754 |
| 2023-07-13 | 10.13 | $9.79 | 33654 |
| 2023-07-12 | 10.26 | $9.90 | 148499 |
| 2023-07-11 | 10.38 | $10.16 | 148082 |
| 2023-07-10 | 10.44 | $11.00 | 1.0M |
| 2023-07-07 | 10.24 | $10.27 | 198037 |
| 2023-07-06 | 10.24 | $9.99 | 243262 |
| 2023-07-05 | 10.32 | $10.33 | 49205 |
| 2023-07-03 | 10.31 | $10.31 | 245272 |
| 2023-06-30 | 10.31 | $10.30 | — |
| 2023-06-29 | 10.31 | $10.30 | 2.7M |
| 2023-06-28 | 10.31 | $10.30 | 209762 |
| 2023-06-27 | 10.31 | $10.32 | 47264 |
| 2023-06-26 | 10.31 | $10.31 | 534983 |
| 2023-06-23 | 10.30 | $10.35 | 1020 |
| 2023-06-22 | 10.28 | $10.27 | 92702 |
| 2023-06-21 | 10.28 | $10.28 | — |
| 2023-06-20 | 10.28 | $10.28 | 304900 |
| 2023-06-16 | 10.28 | $10.27 | — |
| 2023-06-15 | 10.28 | $10.27 | — |
| 2023-06-14 | 10.28 | $10.27 | — |
| 2023-06-13 | 10.27 | $10.27 | 8713 |
| 2023-06-12 | 10.27 | $10.27 | 121811 |
| 2023-06-09 | 10.27 | $10.26 | — |
| 2023-06-08 | 10.27 | $10.26 | 122 |
| 2023-06-07 | 10.26 | $10.26 | 201 |
| 2023-06-06 | 10.26 | $10.26 | 100014 |
| 2023-06-05 | 10.26 | $10.26 | — |
| 2023-06-02 | 10.25 | $10.26 | 5484 |
| 2023-06-01 | 10.24 | $10.25 | 17189 |
| 2023-05-31 | 10.24 | $10.23 | — |
| 2023-05-30 | 10.24 | $10.23 | 100 |
| 2023-05-26 | 10.24 | $10.23 | — |
| 2023-05-25 | 10.23 | $10.23 | — |
| 2023-05-23 | 10.23 | $10.23 | 1202 |
| 2023-05-22 | 10.23 | $10.23 | 1257 |
| 2023-05-19 | 10.22 | $10.25 | 171739 |
| 2023-05-18 | 10.21 | $10.22 | 572498 |
| 2023-05-17 | 10.21 | $10.21 | 1269 |
| 2023-05-16 | 10.20 | $10.21 | — |
| 2023-05-15 | 10.20 | $10.21 | 37960 |
| 2023-05-12 | 10.19 | $10.20 | 131685 |
| 2023-05-11 | 10.19 | $10.19 | 103 |
| 2023-05-10 | 10.18 | $10.19 | 5416 |
| 2023-05-09 | 10.18 | $10.18 | 30034 |
| 2023-05-08 | 10.18 | $10.19 | 353404 |
| 2023-05-05 | 10.17 | $10.17 | 139578 |
| 2023-05-04 | 10.17 | $10.17 | 1.2M |
| 2023-05-03 | 10.17 | $10.18 | 25004 |
| 2023-05-02 | 10.17 | $10.17 | 213 |
| 2023-05-01 | 10.17 | $10.17 | 785005 |
| 2023-04-28 | 10.17 | $10.17 | — |
| 2023-04-27 | 10.17 | $10.17 | — |
| 2023-04-26 | 10.17 | $10.17 | 27599 |
| 2023-04-25 | 10.17 | $10.17 | — |
| 2023-04-24 | 10.16 | $10.17 | 2381 |
| 2023-04-21 | 10.16 | $10.16 | — |
| 2023-04-20 | 10.16 | $10.16 | — |
| 2023-04-19 | 10.16 | $10.16 | 286 |
| 2023-04-18 | 10.16 | $10.16 | 75202 |
| 2023-04-17 | 10.16 | $10.15 | 6696 |
| 2023-04-14 | 10.16 | $10.15 | — |
| 2023-04-13 | 10.16 | $10.15 | 87875 |
| 2023-04-12 | 10.16 | $10.15 | 573 |
| 2023-04-11 | 10.16 | $10.15 | 210184 |
| 2023-04-10 | 10.16 | $10.15 | 753 |
| 2023-04-06 | 10.16 | $10.15 | 7761 |
| 2023-04-05 | 10.16 | $10.15 | 32819 |
| 2023-04-04 | 10.16 | $10.15 | 498 |
| 2023-04-03 | 10.17 | $10.15 | 3016 |
| 2023-03-31 | 10.17 | $10.15 | 18653 |
| 2023-03-30 | 10.17 | $10.20 | 103 |
| 2023-03-29 | 10.15 | $10.17 | 75225 |
| 2023-03-28 | 10.14 | $10.15 | 6680 |
| 2023-03-27 | 10.13 | $10.14 | 1.1M |
| 2023-03-24 | 10.13 | $10.12 | 352534 |
| 2023-03-23 | 10.13 | $10.12 | 506831 |
| 2023-03-22 | 10.13 | $10.12 | 333 |
| 2023-03-21 | 10.13 | $10.13 | 10121 |
| 2023-03-20 | 10.12 | $10.10 | 201 |
| 2023-03-17 | 10.13 | $10.15 | — |
| 2023-03-16 | 10.12 | $10.15 | 1300 |
| 2023-03-15 | 10.10 | $10.11 | 100 |
| 2023-03-14 | 10.10 | $10.11 | 500 |
| 2023-03-13 | 10.09 | $10.08 | 400 |
| 2023-03-10 | 10.09 | $10.08 | 267 |
| 2023-03-09 | 10.09 | $10.09 | 201 |
| 2023-03-08 | 10.09 | $10.10 | 536 |
| 2023-03-07 | 10.08 | $10.08 | 93620 |
| 2023-03-06 | 10.08 | $10.10 | 4100 |
| 2023-03-03 | 10.08 | $10.08 | 137 |
| 2023-03-02 | 10.07 | $10.08 | 461 |
| 2023-03-01 | 10.07 | $10.07 | 400 |
| 2023-02-28 | 10.06 | $10.07 | 2620 |
| 2023-02-27 | 10.06 | $10.08 | 405 |
| 2023-02-24 | 10.05 | $10.08 | 11177 |
| 2023-02-23 | 10.04 | $10.04 | 2 |
| 2023-02-22 | 10.05 | $10.04 | 1 |
| 2023-02-21 | 10.05 | $10.04 | 2 |
| 2023-02-17 | 10.05 | $10.04 | 5 |
| 2023-02-16 | 10.05 | $10.04 | 118 |
| 2023-02-15 | 10.05 | $10.04 | 6093 |
| 2023-02-14 | 10.06 | $10.06 | 17830 |
| 2023-02-13 | 10.05 | $10.04 | 226 |
| 2023-02-10 | 10.05 | $10.04 | 56262 |
| 2023-02-09 | 10.05 | $10.04 | 8108 |
| 2023-02-08 | 10.06 | $10.04 | 11 |
| 2023-02-07 | 10.06 | $10.04 | 260 |
| 2023-02-06 | 10.06 | $10.05 | 41336 |
| 2023-02-03 | 10.05 | $10.04 | 712 |
| 2023-02-02 | 10.05 | $10.03 | 115230 |
| 2023-02-01 | 10.06 | $10.05 | 22 |
| 2023-01-31 | 10.05 | $10.05 | — |
| 2023-01-30 | 10.05 | $10.05 | 2 |
| 2023-01-27 | 10.04 | $10.05 | — |
| 2023-01-26 | 10.03 | $10.05 | 302 |
| 2023-01-25 | 10.02 | $10.05 | 2827 |
| 2023-01-24 | 10.00 | $10.00 | 1455 |
| 2023-01-23 | 10.00 | $10.00 | 25826 |
| 2023-01-20 | 9.99 | $9.99 | 2831 |
| 2023-01-19 | 9.99 | $9.97 | 4569 |
| 2023-01-18 | 9.99 | $9.97 | 100 |
| 2023-01-17 | 9.99 | $9.98 | 2708 |
| 2023-01-13 | 9.99 | $9.97 | 200 |
| 2023-01-12 | 9.99 | $10.00 | 8 |
| 2023-01-11 | 9.99 | $10.00 | 123685 |
| 2023-01-10 | 9.97 | $9.96 | 306 |
| 2023-01-09 | 9.97 | $9.96 | 140 |
| 2023-01-06 | 9.97 | $9.98 | 249 |
| 2023-01-05 | 9.97 | $10.01 | 21542 |
| 2023-01-04 | 9.95 | $9.95 | 374 |
| 2023-01-03 | 9.94 | $9.95 | 405 |
| 2022-12-30 | 9.93 | $9.92 | 401 |
| 2022-12-29 | 9.93 | $9.94 | 225 |
| 2022-12-28 | 9.93 | $9.93 | 92735 |
| 2022-12-27 | 9.92 | $9.91 | 115988 |
| 2022-12-23 | 9.92 | $9.94 | — |
| 2022-12-22 | 9.92 | $9.94 | 11 |
| 2022-12-21 | 9.90 | $9.94 | 2920 |
| 2022-12-20 | 9.89 | $9.88 | 3000 |
| 2022-12-19 | 9.89 | $9.90 | 1125 |
| 2022-12-16 | 9.89 | $9.89 | 416 |
| 2022-12-15 | 9.89 | $9.88 | 1938 |
| 2022-12-14 | 9.89 | $9.87 | 100 |
| 2022-12-13 | 9.89 | $9.88 | 60 |
| 2022-12-12 | 9.89 | $9.88 | 24 |
| 2022-12-09 | 9.89 | $9.88 | — |
| 2022-12-08 | 9.89 | $9.88 | 28453 |
| 2022-12-07 | 9.89 | $9.86 | 3200 |
| 2022-12-06 | 9.90 | $9.88 | 37428 |
| 2022-12-05 | 9.90 | $9.91 | 15180 |
| 2022-12-02 | 9.89 | $9.89 | — |
| 2022-12-01 | 9.88 | $9.89 | 2101 |
| 2022-11-30 | 9.87 | $9.89 | 4514 |
| 2022-11-29 | 9.86 | $9.87 | 4918 |
| 2022-11-28 | 9.86 | $9.83 | 180 |
| 2022-11-25 | 9.86 | $9.87 | 5494 |
| 2022-11-23 | 9.85 | $9.86 | 590 |
| 2022-11-22 | 9.85 | $9.86 | 53000 |
| 2022-11-21 | 9.84 | $9.84 | 539 |
| 2022-11-18 | 9.84 | $9.82 | 2731 |
| 2022-11-17 | 9.84 | $9.83 | 13313 |
| 2022-11-16 | 9.84 | $9.84 | 41907 |
| 2022-11-15 | 9.84 | $9.83 | — |
| 2022-11-14 | 9.84 | $9.83 | 10787 |
| 2022-11-11 | 9.84 | $9.83 | 16580 |
| 2022-11-10 | 9.83 | $9.83 | 24631 |
| 2022-11-09 | 9.83 | $9.84 | 409 |
| 2022-11-08 | 9.82 | $9.82 | 32 |
| 2022-11-07 | 9.82 | $9.82 | 38726 |
| 2022-11-04 | 9.81 | $9.82 | 4245 |
| 2022-11-03 | 9.81 | $9.80 | — |
| 2022-11-02 | 9.81 | $9.80 | 10210 |
| 2022-11-01 | 9.80 | $9.81 | 15059 |
| 2022-10-31 | 9.80 | $9.80 | 47617 |
| 2022-10-28 | 9.79 | $9.80 | 24 |
| 2022-10-27 | 9.79 | $9.80 | 1768 |
| 2022-10-26 | 9.78 | $9.79 | 5686 |
| 2022-10-25 | 9.78 | $9.78 | 300 |
| 2022-10-24 | 9.77 | $9.78 | — |
| 2022-10-21 | 9.77 | $9.78 | 169600 |
| 2022-10-20 | 9.77 | $9.77 | 1600 |
| 2022-10-19 | 9.76 | $9.77 | 1400 |
| 2022-10-18 | 9.76 | $9.76 | 1 |
| 2022-10-17 | 9.76 | $9.76 | 773 |
| 2022-10-14 | 9.75 | $9.76 | — |
| 2022-10-13 | 9.75 | $9.76 | — |
| 2022-10-12 | 9.75 | $9.76 | — |
| 2022-10-11 | 9.74 | $9.76 | 6698 |
| 2022-10-10 | 9.74 | $9.75 | — |
| 2022-10-07 | 9.74 | $9.75 | 281 |
| 2022-10-06 | 9.73 | $9.74 | — |
| 2022-10-05 | 9.73 | $9.74 | — |
| 2022-10-04 | 9.73 | $9.74 | 3358 |
| 2022-10-03 | 9.73 | $9.74 | 1 |
| 2022-09-30 | 9.73 | $9.74 | 44100 |
| 2022-09-29 | 9.73 | $9.74 | — |
| 2022-09-28 | 9.72 | $9.74 | 49825 |
| 2022-09-27 | 9.72 | $9.71 | 2400 |
| 2022-09-26 | 9.73 | $9.70 | 5201 |
| 2022-09-23 | 9.74 | $9.74 | — |
| 2022-09-22 | 9.73 | $9.74 | 18102 |
| 2022-09-21 | 9.73 | $9.73 | 9600 |
| 2022-09-20 | 9.74 | $9.72 | 1138 |
| 2022-09-19 | 9.74 | $9.74 | — |
| 2022-09-16 | 9.74 | $9.74 | 53 |
| 2022-09-15 | 9.74 | $9.74 | 203 |
| 2022-09-14 | 9.74 | $9.74 | 23901 |
| 2022-09-13 | 9.74 | $9.74 | 51 |
| 2022-09-12 | 9.74 | $9.74 | — |
| 2022-09-09 | 9.74 | $9.74 | 9 |
| 2022-09-08 | 9.74 | $9.74 | 9 |
| 2022-09-07 | 9.74 | $9.74 | — |
| 2022-09-06 | 9.74 | $9.74 | 5 |
| 2022-09-02 | 9.74 | $9.74 | — |
| 2022-09-01 | 9.74 | $9.74 | 722 |
| 2022-08-31 | 9.74 | $9.74 | — |
| 2022-08-30 | 9.74 | $9.74 | 5000 |
| 2022-08-29 | 9.73 | $9.74 | — |
| 2022-08-26 | 9.73 | $9.74 | 6501 |
| 2022-08-25 | 9.73 | $9.72 | 23553 |
| 2022-08-24 | 9.73 | $9.70 | 100 |
| 2022-08-23 | 9.74 | $9.74 | — |
| 2022-08-22 | 9.74 | $9.74 | 5520 |
| 2022-08-19 | 9.74 | $9.74 | 602 |
| 2022-08-18 | 9.74 | $9.73 | 700 |
| 2022-08-17 | 9.74 | $9.72 | 1008 |
| 2022-08-16 | 9.74 | $9.74 | 50 |
| 2022-08-15 | 9.74 | $9.74 | — |
| 2022-08-12 | 9.74 | $9.74 | 20 |
| 2022-08-11 | 9.74 | $9.74 | 1600 |
| 2022-08-10 | 9.74 | $9.73 | — |
| 2022-08-09 | 9.74 | $9.73 | — |
| 2022-08-08 | 9.74 | $9.73 | 300 |
| 2022-08-05 | 9.73 | $9.73 | 424 |
| 2022-08-04 | 9.73 | $9.74 | 9400 |
| 2022-08-03 | 9.73 | $9.73 | 4738 |
| 2022-08-02 | 9.72 | $9.72 | 64171 |
| 2022-08-01 | 9.72 | $9.72 | 2603 |
| 2022-07-29 | 9.72 | $9.73 | 1600 |
| 2022-07-28 | 9.72 | $9.72 | 358249 |
| 2022-07-27 | 9.71 | $9.72 | 124030 |
| 2022-07-26 | 9.71 | $9.72 | 1406 |
| 2022-07-25 | 9.70 | $9.71 | 62697 |
| 2022-07-22 | 9.70 | $9.70 | 4401 |
| 2022-07-21 | 9.70 | $9.70 | 5 |
| 2022-07-20 | 9.70 | $9.70 | 12 |
| 2022-07-19 | 9.70 | $9.70 | — |
| 2022-07-18 | 9.70 | $9.70 | 32 |
| 2022-07-15 | 9.70 | $9.70 | — |
| 2022-07-14 | 9.70 | $9.70 | — |
| 2022-07-13 | 9.70 | $9.70 | 2100 |
| 2022-07-12 | 9.70 | $9.71 | — |
| 2022-07-11 | 9.70 | $9.71 | 1100 |
| 2022-07-08 | 9.69 | $9.68 | 348 |
| 2022-07-07 | 9.70 | $9.69 | 3039 |
| 2022-07-06 | 9.69 | $9.68 | 302 |
| 2022-07-05 | 9.70 | $9.70 | 1 |
| 2022-07-01 | 9.69 | $9.70 | 15639 |
| 2022-06-30 | 9.69 | $9.68 | 5894 |
| 2022-06-29 | 9.69 | $9.69 | 300040 |
| 2022-06-28 | 9.69 | $9.70 | 1 |
| 2022-06-27 | 9.68 | $9.70 | 2786 |
| 2022-06-24 | 9.68 | $9.67 | — |
| 2022-06-23 | 9.68 | $9.67 | 15000 |
| 2022-06-22 | 9.68 | $9.69 | 200 |
| 2022-06-21 | 9.68 | $9.67 | 73 |
| 2022-06-17 | 9.68 | $9.67 | 301 |
| 2022-06-16 | 9.68 | $9.69 | 415 |
| 2022-06-15 | 9.67 | $9.69 | 3251 |
| 2022-06-14 | 9.66 | $9.67 | 4594 |
| 2022-06-13 | 9.66 | $9.68 | 257 |
| 2022-06-10 | 9.66 | $9.67 | — |
| 2022-06-09 | 9.65 | $9.67 | 2200 |
| 2022-06-08 | 9.65 | $9.67 | 100058 |
| 2022-06-07 | 9.64 | $9.66 | 15168 |
| 2022-06-06 | 9.64 | $9.65 | 636000 |
| 2022-06-03 | 9.64 | $9.65 | 12 |
| 2022-06-02 | 9.64 | $9.65 | 1 |
| 2022-06-01 | 9.64 | $9.65 | 48000 |
| 2022-05-31 | 9.64 | $9.65 | — |
| 2022-05-27 | 9.64 | $9.65 | 10 |
| 2022-05-26 | 9.64 | $9.65 | — |
| 2022-05-25 | 9.65 | $9.65 | — |
| 2022-05-24 | 9.65 | $9.65 | 2 |
| 2022-05-23 | 9.65 | $9.65 | 4 |
| 2022-05-20 | 9.66 | $9.65 | 405 |
| 2022-05-19 | 9.67 | $9.66 | — |
| 2022-05-18 | 9.67 | $9.66 | 200 |
| 2022-05-17 | 9.68 | $9.68 | — |
| 2022-05-16 | 9.68 | $9.68 | 300 |
| 2022-05-13 | 9.69 | $9.68 | — |
| 2022-05-12 | 9.69 | $9.68 | 90 |
| 2022-05-11 | 9.69 | $9.68 | 261 |
| 2022-05-10 | 9.70 | $9.71 | 268 |
| 2022-05-09 | 9.70 | $9.70 | 29 |
| 2022-05-06 | 9.70 | $9.70 | — |
| 2022-05-05 | 9.70 | $9.70 | 15 |
| 2022-05-04 | 9.70 | $9.70 | — |
| 2022-05-03 | 9.70 | $9.70 | — |
| 2022-05-02 | 9.71 | $9.70 | — |
| 2022-04-29 | 9.71 | $9.70 | 14298 |
| 2022-04-28 | 9.71 | $9.71 | — |
| 2022-04-27 | 9.71 | $9.71 | 5001 |
| 2022-04-26 | 9.71 | $9.70 | 9371 |
| 2022-04-25 | 9.72 | $9.71 | 25 |
| 2022-04-22 | 9.72 | $9.71 | 2620 |
| 2022-04-21 | 9.72 | $9.70 | 330 |
| 2022-04-20 | 9.73 | $9.72 | 2068 |
| 2022-04-19 | 9.73 | $9.71 | 4154 |
| 2022-04-18 | 9.73 | $9.72 | 4533 |
| 2022-04-14 | 9.73 | $9.74 | 3488 |
| 2022-04-13 | 9.72 | $9.75 | 7891 |
| 2022-04-12 | 9.71 | $9.69 | — |
| 2022-04-11 | 9.72 | $9.69 | 1 |
| 2022-04-08 | 9.73 | $9.69 | 1902 |
| 2022-04-07 | 9.73 | $9.69 | 275 |
| 2022-04-06 | 9.74 | $9.74 | — |
| 2022-04-05 | 9.74 | $9.74 | 30 |
| 2022-04-04 | 9.73 | $9.74 | — |
| 2022-04-01 | 9.72 | $9.74 | 20250 |
| 2022-03-31 | 9.71 | $9.74 | 1558 |
| 2022-03-30 | 9.70 | $9.70 | 1 |
| 2022-03-29 | 9.69 | $9.70 | 102732 |
| 2022-03-28 | 9.69 | $9.68 | 30 |
| 2022-03-25 | 9.69 | $9.68 | 10 |
| 2022-03-24 | 9.69 | $9.68 | 3 |
| 2022-03-23 | 9.69 | $9.68 | 1 |
| 2022-03-22 | 9.68 | $9.68 | 11 |
| 2022-03-21 | 9.68 | $9.68 | 44742 |
| 2022-03-18 | 9.68 | $9.68 | 15470 |
| 2022-03-17 | 9.68 | $9.68 | 50 |
| 2022-03-16 | 9.67 | $9.68 | 12137 |
| 2022-03-15 | 9.67 | $9.67 | — |
| 2022-03-14 | 9.67 | $9.67 | 2 |
| 2022-03-11 | 9.66 | $9.67 | 2450 |
| 2022-03-10 | 9.66 | $9.66 | 51 |
| 2022-03-09 | 9.66 | $9.66 | 13266 |
| 2022-03-08 | 9.65 | $9.66 | 2487 |
| 2022-03-07 | 9.65 | $9.66 | 4742 |
| 2022-03-04 | 9.65 | $9.66 | — |
| 2022-03-03 | 9.64 | $9.66 | 6014 |
| 2022-03-02 | 9.63 | $9.64 | 1630 |
| 2022-03-01 | 9.63 | $9.62 | 18603 |
| 2022-02-28 | 9.64 | $9.64 | 3 |
| 2022-02-25 | 9.64 | $9.64 | — |
| 2022-02-24 | 9.64 | $9.64 | 3 |
| 2022-02-23 | 9.64 | $9.64 | — |
| 2022-02-22 | 9.63 | $9.64 | 14 |
| 2022-02-18 | 9.63 | $9.64 | 2520 |
| 2022-02-17 | 9.63 | $9.61 | 1068 |
| 2022-02-16 | 9.64 | $9.60 | 8031 |
| 2022-02-15 | 9.66 | $9.66 | 365 |
| 2022-02-14 | 9.65 | $9.65 | 2670 |
| 2022-02-11 | 9.66 | $9.68 | 302 |
| 2022-02-10 | 9.65 | $9.65 | — |
| 2022-02-09 | 9.65 | $9.65 | 11317 |
| 2022-02-08 | 9.65 | $9.62 | 1417 |
| 2022-02-07 | 9.66 | $9.70 | 11949 |
| 2022-02-04 | 9.64 | $9.65 | 12 |
| 2022-02-03 | 9.64 | $9.65 | 117 |
| 2022-02-02 | 9.64 | $9.62 | 59 |
| 2022-02-01 | 9.65 | $9.62 | 8162 |
| 2022-01-31 | 9.66 | $9.70 | 4481 |
| 2022-01-28 | 9.65 | $9.62 | 3174 |
| 2022-01-27 | 9.66 | $9.65 | 4514 |
| 2022-01-26 | 9.66 | $9.67 | — |
| 2022-01-25 | 9.66 | $9.67 | 3 |
| 2022-01-24 | 9.65 | $9.67 | 1584 |
| 2022-01-21 | 9.65 | $9.62 | 303 |
| 2022-01-20 | 9.66 | $9.69 | 2 |
| 2022-01-19 | 9.65 | $9.69 | — |
| 2022-01-18 | 9.64 | $9.69 | 484 |
| 2022-01-14 | 9.63 | $9.66 | 3000 |
| 2022-01-13 | 9.63 | $9.65 | 9106 |
| 2022-01-12 | 9.62 | $9.63 | 5262 |
| 2022-01-11 | 9.63 | $9.65 | 22031 |
| 2022-01-10 | 9.63 | $9.68 | 5178 |
| 2022-01-07 | 9.62 | $9.63 | 20 |
| 2022-01-06 | 9.63 | $9.63 | — |
| 2022-01-05 | 9.63 | $9.63 | 111 |
| 2022-01-04 | 9.64 | $9.62 | 10 |
| 2022-01-03 | 9.66 | $9.62 | 5 |
| 2021-12-31 | 9.67 | $9.62 | 51 |
| 2021-12-30 | 9.70 | $9.62 | 3843 |
| 2021-12-29 | 9.73 | $9.69 | 50 |
| 2021-12-28 | 9.74 | $9.69 | 10442 |
| 2021-12-27 | 9.75 | $9.70 | 6698 |
| 2021-12-23 | 9.77 | $9.75 | 3292 |
| 2021-12-22 | 9.77 | $9.75 | — |
| 2021-12-21 | 9.77 | $9.75 | 1701 |
| 2021-12-20 | 9.77 | $9.78 | 4 |
| 2021-12-17 | 9.77 | $9.78 | 2 |
| 2021-12-16 | 9.76 | $9.78 | — |
| 2021-12-15 | 9.75 | $9.78 | 4 |
| 2021-12-14 | 9.73 | $9.78 | 4065 |
| 2021-12-13 | 9.72 | $9.78 | 105 |
| 2021-12-10 | 9.70 | $9.77 | 3987 |
| 2021-12-09 | 9.68 | $9.68 | — |
| 2021-12-08 | 9.68 | $9.68 | 32 |
| 2021-12-07 | 9.68 | $9.68 | 11 |
| 2021-12-06 | 9.69 | $9.68 | 2 |
| 2021-12-03 | 9.69 | $9.68 | 67 |
| 2021-12-02 | 9.70 | $9.68 | 31886 |
| 2021-12-01 | 9.71 | $9.71 | 10167 |
| 2021-11-30 | 9.71 | $9.71 | 631 |
| 2021-11-29 | 9.71 | $9.72 | 12022 |
| 2021-11-26 | 9.71 | $9.71 | 1000 |
| 2021-11-24 | 9.71 | $9.71 | 33 |
| 2021-11-23 | 9.72 | $9.71 | 105 |
| 2021-11-22 | 9.72 | $9.71 | 4 |
| 2021-11-19 | 9.73 | $9.71 | 2427 |
| 2021-11-18 | 9.73 | $9.71 | 2464 |
| 2021-11-17 | 9.74 | $9.72 | 1001 |
| 2021-11-16 | 9.75 | $9.71 | 112 |
| 2021-11-15 | 9.76 | $9.73 | 2215 |
| 2021-11-12 | 9.76 | $9.75 | 1121 |
| 2021-11-11 | 9.77 | $9.70 | 121 |
| 2021-11-10 | 9.78 | $9.76 | 599 |
| 2021-11-09 | 9.79 | $9.79 | 1304 |
| 2021-11-08 | 9.78 | $9.79 | 323 |
| 2021-11-05 | 9.77 | $9.79 | 25 |
| 2021-11-04 | 9.76 | $9.79 | 100 |
| 2021-11-03 | 9.74 | $9.79 | 5182 |
| 2021-11-02 | 9.72 | $9.77 | 2926 |
| 2021-11-01 | 9.71 | $9.75 | 26524 |
| 2021-10-29 | 9.70 | $9.66 | 309 |
| 2021-10-28 | 9.71 | $9.71 | 210 |
| 2021-10-27 | 9.71 | $9.71 | 4396 |
| 2021-10-26 | 9.71 | $9.71 | 6811 |
| 2021-10-25 | 9.71 | $9.70 | 14300 |
| 2021-10-22 | 9.71 | $9.71 | 56 |
| 2021-10-21 | 9.71 | $9.71 | 35 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
40.44
2023-07-14
Close Price
$9.80
Vol: 80754
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.99
Average
57.08
Maximum
84.46
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-07-14 | 40.44 | $9.80 | 80754 |
| 2023-07-13 | 40.18 | $9.79 | 33654 |
| 2023-07-12 | 42.12 | $9.90 | 148499 |
| 2023-07-11 | 47.25 | $10.16 | 148082 |
| 2023-07-10 | 75.50 | $11.00 | 1.0M |
| 2023-07-07 | 51.63 | $10.27 | 198037 |
| 2023-07-06 | 24.99 | $9.99 | 243262 |
| 2023-07-05 | 68.52 | $10.33 | 49205 |
| 2023-07-03 | 64.16 | $10.31 | 245272 |
| 2023-06-30 | 63.19 | $10.30 | — |
| 2023-06-29 | 63.19 | $10.30 | 2.7M |
| 2023-06-28 | 63.19 | $10.30 | 209762 |
| 2023-06-27 | 69.64 | $10.32 | 47264 |
| 2023-06-26 | 68.09 | $10.31 | 534983 |
| 2023-06-23 | 84.46 | $10.35 | 1020 |
| 2023-06-22 | 71.40 | $10.27 | 92702 |
| 2023-06-21 | 79.31 | $10.28 | — |
| 2023-06-20 | 79.31 | $10.28 | 304900 |
| 2023-06-16 | 77.01 | $10.27 | — |
| 2023-06-15 | 77.01 | $10.27 | — |
| 2023-06-14 | 77.01 | $10.27 | — |
| 2023-06-13 | 77.01 | $10.27 | 8713 |
| 2023-06-12 | 77.01 | $10.27 | 121811 |
| 2023-06-09 | 74.85 | $10.26 | — |
| 2023-06-08 | 74.85 | $10.26 | 122 |
| 2023-06-07 | 74.85 | $10.26 | 201 |
| 2023-06-06 | 74.85 | $10.26 | 100014 |
| 2023-06-05 | 74.85 | $10.26 | — |
| 2023-06-02 | 74.85 | $10.26 | 5484 |
| 2023-06-01 | 72.98 | $10.25 | 17189 |
| 2023-05-31 | 68.54 | $10.23 | — |
| 2023-05-30 | 68.54 | $10.23 | 100 |
| 2023-05-26 | 68.54 | $10.23 | — |
| 2023-05-25 | 68.54 | $10.23 | — |
| 2023-05-23 | 68.54 | $10.23 | 1202 |
| 2023-05-22 | 68.54 | $10.23 | 1257 |
| 2023-05-19 | 77.96 | $10.25 | 171739 |
| 2023-05-18 | 72.59 | $10.22 | 572498 |
| 2023-05-17 | 70.30 | $10.21 | 1269 |
| 2023-05-16 | 70.30 | $10.21 | — |
| 2023-05-15 | 70.30 | $10.21 | 37960 |
| 2023-05-12 | 68.00 | $10.20 | 131685 |
| 2023-05-11 | 65.47 | $10.19 | 103 |
| 2023-05-10 | 65.47 | $10.19 | 5416 |
| 2023-05-09 | 62.81 | $10.18 | 30034 |
| 2023-05-08 | 67.18 | $10.19 | 353404 |
| 2023-05-05 | 61.82 | $10.17 | 139578 |
| 2023-05-04 | 61.82 | $10.17 | 1.2M |
| 2023-05-03 | 67.05 | $10.18 | 25004 |
| 2023-05-02 | 64.17 | $10.17 | 213 |
| 2023-05-01 | 64.17 | $10.17 | 785005 |
| 2023-04-28 | 64.17 | $10.17 | — |
| 2023-04-27 | 64.17 | $10.17 | — |
| 2023-04-26 | 64.17 | $10.17 | 27599 |
| 2023-04-25 | 64.17 | $10.17 | — |
| 2023-04-24 | 64.17 | $10.17 | 2381 |
| 2023-04-21 | 61.84 | $10.16 | — |
| 2023-04-20 | 61.84 | $10.16 | — |
| 2023-04-19 | 61.84 | $10.16 | 286 |
| 2023-04-18 | 61.84 | $10.16 | 75202 |
| 2023-04-17 | 59.71 | $10.15 | 6696 |
| 2023-04-14 | 59.71 | $10.15 | — |
| 2023-04-13 | 59.71 | $10.15 | 87875 |
| 2023-04-12 | 59.71 | $10.15 | 573 |
| 2023-04-11 | 59.71 | $10.15 | 210184 |
| 2023-04-10 | 59.71 | $10.15 | 753 |
| 2023-04-06 | 59.71 | $10.15 | 7761 |
| 2023-04-05 | 59.71 | $10.15 | 32819 |
| 2023-04-04 | 59.71 | $10.15 | 498 |
| 2023-04-03 | 59.71 | $10.15 | 3016 |
| 2023-03-31 | 59.71 | $10.15 | 18653 |
| 2023-03-30 | 71.00 | $10.20 | 103 |
| 2023-03-29 | 67.50 | $10.17 | 75225 |
| 2023-03-28 | 64.81 | $10.15 | 6680 |
| 2023-03-27 | 63.36 | $10.14 | 1.1M |
| 2023-03-24 | 60.27 | $10.12 | 352534 |
| 2023-03-23 | 60.27 | $10.12 | 506831 |
| 2023-03-22 | 60.27 | $10.12 | 333 |
| 2023-03-21 | 62.53 | $10.13 | 10121 |
| 2023-03-20 | 58.04 | $10.10 | 201 |
| 2023-03-17 | 71.64 | $10.15 | — |
| 2023-03-16 | 71.64 | $10.15 | 1300 |
| 2023-03-15 | 65.86 | $10.11 | 100 |
| 2023-03-14 | 65.86 | $10.11 | 500 |
| 2023-03-13 | 60.41 | $10.08 | 400 |
| 2023-03-10 | 60.41 | $10.08 | 267 |
| 2023-03-09 | 63.46 | $10.09 | 201 |
| 2023-03-08 | 66.66 | $10.10 | 536 |
| 2023-03-07 | 63.13 | $10.08 | 93620 |
| 2023-03-06 | 70.19 | $10.10 | 4100 |
| 2023-03-03 | 66.64 | $10.08 | 137 |
| 2023-03-02 | 66.64 | $10.08 | 461 |
| 2023-03-01 | 64.75 | $10.07 | 400 |
| 2023-02-28 | 64.75 | $10.07 | 2620 |
| 2023-02-27 | 68.24 | $10.08 | 405 |
| 2023-02-24 | 68.24 | $10.08 | 11177 |
| 2023-02-23 | 60.58 | $10.04 | 2 |
| 2023-02-22 | 60.58 | $10.04 | 1 |
| 2023-02-21 | 60.58 | $10.04 | 2 |
| 2023-02-17 | 60.58 | $10.04 | 5 |
| 2023-02-16 | 60.58 | $10.04 | 118 |
| 2023-02-15 | 60.58 | $10.04 | 6093 |
| 2023-02-14 | 66.48 | $10.06 | 17830 |
| 2023-02-13 | 63.06 | $10.04 | 226 |
| 2023-02-10 | 63.06 | $10.04 | 56262 |
| 2023-02-09 | 63.06 | $10.04 | 8108 |
| 2023-02-08 | 63.06 | $10.04 | 11 |
| 2023-02-07 | 63.06 | $10.04 | 260 |
| 2023-02-06 | 65.65 | $10.05 | 41336 |
| 2023-02-03 | 64.25 | $10.04 | 712 |
| 2023-02-02 | 62.82 | $10.03 | 115230 |
| 2023-02-01 | 68.00 | $10.05 | 22 |
| 2023-01-31 | 68.00 | $10.05 | — |
| 2023-01-30 | 68.00 | $10.05 | 2 |
| 2023-01-27 | 68.00 | $10.05 | — |
| 2023-01-26 | 68.00 | $10.05 | 302 |
| 2023-01-25 | 68.00 | $10.05 | 2827 |
| 2023-01-24 | 62.28 | $10.00 | 1455 |
| 2023-01-23 | 62.28 | $10.00 | 25826 |
| 2023-01-20 | 61.03 | $9.99 | 2831 |
| 2023-01-19 | 58.39 | $9.97 | 4569 |
| 2023-01-18 | 58.39 | $9.97 | 100 |
| 2023-01-17 | 60.23 | $9.98 | 2708 |
| 2023-01-13 | 59.00 | $9.97 | 200 |
| 2023-01-12 | 64.68 | $10.00 | 8 |
| 2023-01-11 | 64.68 | $10.00 | 123685 |
| 2023-01-10 | 60.06 | $9.96 | 306 |
| 2023-01-09 | 60.06 | $9.96 | 140 |
| 2023-01-06 | 63.83 | $9.98 | 249 |
| 2023-01-05 | 70.11 | $10.01 | 21542 |
| 2023-01-04 | 63.24 | $9.95 | 374 |
| 2023-01-03 | 63.24 | $9.95 | 405 |
| 2022-12-30 | 58.55 | $9.92 | 401 |
| 2022-12-29 | 63.93 | $9.94 | 225 |
| 2022-12-28 | 62.48 | $9.93 | 92735 |
| 2022-12-27 | 59.40 | $9.91 | 115988 |
| 2022-12-23 | 67.28 | $9.94 | — |
| 2022-12-22 | 67.28 | $9.94 | 11 |
| 2022-12-21 | 67.28 | $9.94 | 2920 |
| 2022-12-20 | 57.65 | $9.88 | 3000 |
| 2022-12-19 | 63.57 | $9.90 | 1125 |
| 2022-12-16 | 61.71 | $9.89 | 416 |
| 2022-12-15 | 59.74 | $9.88 | 1938 |
| 2022-12-14 | 57.69 | $9.87 | 100 |
| 2022-12-13 | 60.63 | $9.88 | 60 |
| 2022-12-12 | 60.63 | $9.88 | 24 |
| 2022-12-09 | 60.63 | $9.88 | — |
| 2022-12-08 | 60.63 | $9.88 | 28453 |
| 2022-12-07 | 57.06 | $9.86 | 3200 |
| 2022-12-06 | 62.44 | $9.88 | 37428 |
| 2022-12-05 | 72.14 | $9.91 | 15180 |
| 2022-12-02 | 69.10 | $9.89 | — |
| 2022-12-01 | 69.10 | $9.89 | 2101 |
| 2022-11-30 | 69.10 | $9.89 | 4514 |
| 2022-11-29 | 65.91 | $9.87 | 4918 |
| 2022-11-28 | 57.91 | $9.83 | 180 |
| 2022-11-25 | 74.53 | $9.87 | 5494 |
| 2022-11-23 | 72.61 | $9.86 | 590 |
| 2022-11-22 | 72.61 | $9.86 | 53000 |
| 2022-11-21 | 68.28 | $9.84 | 539 |
| 2022-11-18 | 62.67 | $9.82 | 2731 |
| 2022-11-17 | 68.41 | $9.83 | 13313 |
| 2022-11-16 | 74.93 | $9.84 | 41907 |
| 2022-11-15 | 72.44 | $9.83 | — |
| 2022-11-14 | 72.44 | $9.83 | 10787 |
| 2022-11-11 | 72.44 | $9.83 | 16580 |
| 2022-11-10 | 72.44 | $9.83 | 24631 |
| 2022-11-09 | 78.83 | $9.84 | 409 |
| 2022-11-08 | 74.57 | $9.82 | 32 |
| 2022-11-07 | 74.57 | $9.82 | 38726 |
| 2022-11-04 | 74.57 | $9.82 | 4245 |
| 2022-11-03 | 69.25 | $9.80 | — |
| 2022-11-02 | 69.25 | $9.80 | 10210 |
| 2022-11-01 | 76.46 | $9.81 | 15059 |
| 2022-10-31 | 73.88 | $9.80 | 47617 |
| 2022-10-28 | 73.88 | $9.80 | 24 |
| 2022-10-27 | 73.88 | $9.80 | 1768 |
| 2022-10-26 | 71.17 | $9.79 | 5686 |
| 2022-10-25 | 68.01 | $9.78 | 300 |
| 2022-10-24 | 66.26 | $9.78 | — |
| 2022-10-21 | 66.26 | $9.78 | 169600 |
| 2022-10-20 | 64.50 | $9.77 | 1600 |
| 2022-10-19 | 64.50 | $9.77 | 1400 |
| 2022-10-18 | 60.82 | $9.76 | 1 |
| 2022-10-17 | 60.82 | $9.76 | 773 |
| 2022-10-14 | 58.90 | $9.76 | — |
| 2022-10-13 | 58.90 | $9.76 | — |
| 2022-10-12 | 58.90 | $9.76 | — |
| 2022-10-11 | 58.90 | $9.76 | 6698 |
| 2022-10-10 | 57.19 | $9.75 | — |
| 2022-10-07 | 57.19 | $9.75 | 281 |
| 2022-10-06 | 51.75 | $9.74 | — |
| 2022-10-05 | 51.75 | $9.74 | — |
| 2022-10-04 | 51.75 | $9.74 | 3358 |
| 2022-10-03 | 53.70 | $9.74 | 1 |
| 2022-09-30 | 53.70 | $9.74 | 44100 |
| 2022-09-29 | 53.70 | $9.74 | — |
| 2022-09-28 | 53.70 | $9.74 | 49825 |
| 2022-09-27 | 43.25 | $9.71 | 2400 |
| 2022-09-26 | 38.89 | $9.70 | 5201 |
| 2022-09-23 | 54.96 | $9.74 | — |
| 2022-09-22 | 54.96 | $9.74 | 18102 |
| 2022-09-21 | 50.33 | $9.73 | 9600 |
| 2022-09-20 | 44.95 | $9.72 | 1138 |
| 2022-09-19 | 56.59 | $9.74 | — |
| 2022-09-16 | 56.59 | $9.74 | 53 |
| 2022-09-15 | 56.59 | $9.74 | 203 |
| 2022-09-14 | 56.59 | $9.74 | 23901 |
| 2022-09-13 | 56.59 | $9.74 | 51 |
| 2022-09-12 | 56.59 | $9.74 | — |
| 2022-09-09 | 56.59 | $9.74 | 9 |
| 2022-09-08 | 56.59 | $9.74 | 9 |
| 2022-09-07 | 56.59 | $9.74 | — |
| 2022-09-06 | 56.59 | $9.74 | 5 |
| 2022-09-02 | 56.59 | $9.74 | — |
| 2022-09-01 | 56.59 | $9.74 | 722 |
| 2022-08-31 | 56.59 | $9.74 | — |
| 2022-08-30 | 56.59 | $9.74 | 5000 |
| 2022-08-29 | 56.59 | $9.74 | — |
| 2022-08-26 | 56.59 | $9.74 | 6501 |
| 2022-08-25 | 51.01 | $9.72 | 23553 |
| 2022-08-24 | 44.18 | $9.70 | 100 |
| 2022-08-23 | 60.09 | $9.74 | — |
| 2022-08-22 | 60.09 | $9.74 | 5520 |
| 2022-08-19 | 60.09 | $9.74 | 602 |
| 2022-08-18 | 56.75 | $9.73 | 700 |
| 2022-08-17 | 53.02 | $9.72 | 1008 |
| 2022-08-16 | 63.41 | $9.74 | 50 |
| 2022-08-15 | 63.41 | $9.74 | — |
| 2022-08-12 | 63.41 | $9.74 | 20 |
| 2022-08-11 | 63.41 | $9.74 | 1600 |
| 2022-08-10 | 60.24 | $9.73 | — |
| 2022-08-09 | 60.24 | $9.73 | — |
| 2022-08-08 | 60.24 | $9.73 | 300 |
| 2022-08-05 | 60.24 | $9.73 | 424 |
| 2022-08-04 | 64.82 | $9.74 | 9400 |
| 2022-08-03 | 62.08 | $9.73 | 4738 |
| 2022-08-02 | 59.05 | $9.72 | 64171 |
| 2022-08-01 | 59.05 | $9.72 | 2603 |
| 2022-07-29 | 63.64 | $9.73 | 1600 |
| 2022-07-28 | 60.74 | $9.72 | 358249 |
| 2022-07-27 | 60.74 | $9.72 | 124030 |
| 2022-07-26 | 60.74 | $9.72 | 1406 |
| 2022-07-25 | 57.86 | $9.71 | 62697 |
| 2022-07-22 | 54.71 | $9.70 | 4401 |
| 2022-07-21 | 53.04 | $9.70 | 5 |
| 2022-07-20 | 53.04 | $9.70 | 12 |
| 2022-07-19 | 53.04 | $9.70 | — |
| 2022-07-18 | 53.04 | $9.70 | 32 |
| 2022-07-15 | 53.04 | $9.70 | — |
| 2022-07-14 | 53.04 | $9.70 | — |
| 2022-07-13 | 53.04 | $9.70 | 2100 |
| 2022-07-12 | 57.48 | $9.71 | — |
| 2022-07-11 | 57.48 | $9.71 | 1100 |
| 2022-07-08 | 49.91 | $9.68 | 348 |
| 2022-07-07 | 52.89 | $9.69 | 3039 |
| 2022-07-06 | 50.05 | $9.68 | 302 |
| 2022-07-05 | 56.51 | $9.70 | 1 |
| 2022-07-01 | 56.51 | $9.70 | 15639 |
| 2022-06-30 | 50.78 | $9.68 | 5894 |
| 2022-06-29 | 54.17 | $9.69 | 300040 |
| 2022-06-28 | 57.84 | $9.70 | 1 |
| 2022-06-27 | 57.84 | $9.70 | 2786 |
| 2022-06-24 | 48.37 | $9.67 | — |
| 2022-06-23 | 48.37 | $9.67 | 15000 |
| 2022-06-22 | 55.93 | $9.69 | 200 |
| 2022-06-21 | 48.25 | $9.67 | 73 |
| 2022-06-17 | 48.25 | $9.67 | 301 |
| 2022-06-16 | 57.26 | $9.69 | 415 |
| 2022-06-15 | 57.26 | $9.69 | 3251 |
| 2022-06-14 | 48.59 | $9.67 | 4594 |
| 2022-06-13 | 53.77 | $9.68 | 257 |
| 2022-06-10 | 48.56 | $9.67 | — |
| 2022-06-09 | 48.56 | $9.67 | 2200 |
| 2022-06-08 | 48.56 | $9.67 | 100058 |
| 2022-06-07 | 43.06 | $9.66 | 15168 |
| 2022-06-06 | 36.62 | $9.65 | 636000 |
| 2022-06-03 | 36.62 | $9.65 | 12 |
| 2022-06-02 | 36.62 | $9.65 | 1 |
| 2022-06-01 | 36.62 | $9.65 | 48000 |
| 2022-05-31 | 36.62 | $9.65 | — |
| 2022-05-27 | 36.62 | $9.65 | 10 |
| 2022-05-26 | 36.62 | $9.65 | — |
| 2022-05-25 | 36.62 | $9.65 | — |
| 2022-05-24 | 36.62 | $9.65 | 2 |
| 2022-05-23 | 36.62 | $9.65 | 4 |
| 2022-05-20 | 36.62 | $9.65 | 405 |
| 2022-05-19 | 39.14 | $9.66 | — |
| 2022-05-18 | 39.14 | $9.66 | 200 |
| 2022-05-17 | 44.68 | $9.68 | — |
| 2022-05-16 | 44.68 | $9.68 | 300 |
| 2022-05-13 | 44.68 | $9.68 | — |
| 2022-05-12 | 44.68 | $9.68 | 90 |
| 2022-05-11 | 44.68 | $9.68 | 261 |
| 2022-05-10 | 53.47 | $9.71 | 268 |
| 2022-05-09 | 50.38 | $9.70 | 29 |
| 2022-05-06 | 50.38 | $9.70 | — |
| 2022-05-05 | 50.38 | $9.70 | 15 |
| 2022-05-04 | 50.38 | $9.70 | — |
| 2022-05-03 | 50.38 | $9.70 | — |
| 2022-05-02 | 50.38 | $9.70 | — |
| 2022-04-29 | 50.38 | $9.70 | 14298 |
| 2022-04-28 | 52.83 | $9.71 | — |
| 2022-04-27 | 52.83 | $9.71 | 5001 |
| 2022-04-26 | 50.67 | $9.70 | 9371 |
| 2022-04-25 | 52.98 | $9.71 | 25 |
| 2022-04-22 | 52.98 | $9.71 | 2620 |
| 2022-04-21 | 50.96 | $9.70 | 330 |
| 2022-04-20 | 55.49 | $9.72 | 2068 |
| 2022-04-19 | 53.53 | $9.71 | 4154 |
| 2022-04-18 | 55.87 | $9.72 | 4533 |
| 2022-04-14 | 60.92 | $9.74 | 3488 |
| 2022-04-13 | 63.66 | $9.75 | 7891 |
| 2022-04-12 | 51.15 | $9.69 | — |
| 2022-04-11 | 51.15 | $9.69 | 1 |
| 2022-04-08 | 51.15 | $9.69 | 1902 |
| 2022-04-07 | 51.15 | $9.69 | 275 |
| 2022-04-06 | 66.74 | $9.74 | — |
| 2022-04-05 | 66.74 | $9.74 | 30 |
| 2022-04-04 | 66.74 | $9.74 | — |
| 2022-04-01 | 66.74 | $9.74 | 20250 |
| 2022-03-31 | 66.74 | $9.74 | 1558 |
| 2022-03-30 | 59.01 | $9.70 | 1 |
| 2022-03-29 | 59.01 | $9.70 | 102732 |
| 2022-03-28 | 54.20 | $9.68 | 30 |
| 2022-03-25 | 54.20 | $9.68 | 10 |
| 2022-03-24 | 54.20 | $9.68 | 3 |
| 2022-03-23 | 54.20 | $9.68 | 1 |
| 2022-03-22 | 54.20 | $9.68 | 11 |
| 2022-03-21 | 54.20 | $9.68 | 44742 |
| 2022-03-18 | 54.20 | $9.68 | 15470 |
| 2022-03-17 | 54.20 | $9.68 | 50 |
| 2022-03-16 | 54.20 | $9.68 | 12137 |
| 2022-03-15 | 52.44 | $9.67 | — |
| 2022-03-14 | 52.44 | $9.67 | 2 |
| 2022-03-11 | 52.44 | $9.67 | 2450 |
| 2022-03-10 | 50.82 | $9.66 | 51 |
| 2022-03-09 | 50.82 | $9.66 | 13266 |
| 2022-03-08 | 50.82 | $9.66 | 2487 |
| 2022-03-07 | 50.82 | $9.66 | 4742 |
| 2022-03-04 | 50.82 | $9.66 | — |
| 2022-03-03 | 50.82 | $9.66 | 6014 |
| 2022-03-02 | 48.50 | $9.64 | 1630 |
| 2022-03-01 | 45.52 | $9.62 | 18603 |
| 2022-02-28 | 47.92 | $9.64 | 3 |
| 2022-02-25 | 47.92 | $9.64 | — |
| 2022-02-24 | 47.92 | $9.64 | 3 |
| 2022-02-23 | 47.92 | $9.64 | — |
| 2022-02-22 | 47.92 | $9.64 | 14 |
| 2022-02-18 | 47.92 | $9.64 | 2520 |
| 2022-02-17 | 44.71 | $9.61 | 1068 |
| 2022-02-16 | 43.61 | $9.60 | 8031 |
| 2022-02-15 | 49.28 | $9.66 | 365 |
| 2022-02-14 | 48.13 | $9.65 | 2670 |
| 2022-02-11 | 51.16 | $9.68 | 302 |
| 2022-02-10 | 48.06 | $9.65 | — |
| 2022-02-09 | 48.06 | $9.65 | 11317 |
| 2022-02-08 | 44.90 | $9.62 | 1417 |
| 2022-02-07 | 53.08 | $9.70 | 11949 |
| 2022-02-04 | 47.39 | $9.65 | 12 |
| 2022-02-03 | 47.39 | $9.65 | 117 |
| 2022-02-02 | 43.69 | $9.62 | 59 |
| 2022-02-01 | 43.69 | $9.62 | 8162 |
| 2022-01-31 | 52.59 | $9.70 | 4481 |
| 2022-01-28 | 41.21 | $9.62 | 3174 |
| 2022-01-27 | 45.06 | $9.65 | 4514 |
| 2022-01-26 | 47.83 | $9.67 | — |
| 2022-01-25 | 47.83 | $9.67 | 3 |
| 2022-01-24 | 47.83 | $9.67 | 1584 |
| 2022-01-21 | 39.79 | $9.62 | 303 |
| 2022-01-20 | 50.16 | $9.69 | 2 |
| 2022-01-19 | 50.16 | $9.69 | — |
| 2022-01-18 | 50.16 | $9.69 | 484 |
| 2022-01-14 | 44.88 | $9.66 | 3000 |
| 2022-01-13 | 42.97 | $9.65 | 9106 |
| 2022-01-12 | 38.72 | $9.63 | 5262 |
| 2022-01-11 | 41.67 | $9.65 | 22031 |
| 2022-01-10 | 46.47 | $9.68 | 5178 |
| 2022-01-07 | 34.56 | $9.63 | 20 |
| 2022-01-06 | 34.56 | $9.63 | — |
| 2022-01-05 | 34.56 | $9.63 | 111 |
| 2022-01-04 | 31.93 | $9.62 | 10 |
| 2022-01-03 | 31.93 | $9.62 | 5 |
| 2021-12-31 | 31.93 | $9.62 | 51 |
| 2021-12-30 | 31.93 | $9.62 | 3843 |
| 2021-12-29 | 41.29 | $9.69 | 50 |
| 2021-12-28 | 41.29 | $9.69 | 10442 |
| 2021-12-27 | 42.91 | $9.70 | 6698 |
| 2021-12-23 | 52.75 | $9.75 | 3292 |
| 2021-12-22 | 52.75 | $9.75 | — |
| 2021-12-21 | 52.75 | $9.75 | 1701 |
| 2021-12-20 | 59.80 | $9.78 | 4 |
| 2021-12-17 | 59.80 | $9.78 | 2 |
| 2021-12-16 | 59.80 | $9.78 | — |
| 2021-12-15 | 59.80 | $9.78 | 4 |
| 2021-12-14 | 59.80 | $9.78 | 4065 |
| 2021-12-13 | 59.80 | $9.78 | 105 |
| 2021-12-10 | 58.44 | $9.77 | 3987 |
| 2021-12-09 | 41.50 | $9.68 | — |
| 2021-12-08 | 41.50 | $9.68 | 32 |
| 2021-12-07 | 41.50 | $9.68 | 11 |
| 2021-12-06 | 41.50 | $9.68 | 2 |
| 2021-12-03 | 41.50 | $9.68 | 67 |
| 2021-12-02 | 41.50 | $9.68 | 31886 |
| 2021-12-01 | 46.10 | $9.71 | 10167 |
| 2021-11-30 | 46.10 | $9.71 | 631 |
| 2021-11-29 | 47.69 | $9.72 | 12022 |
| 2021-11-26 | 45.92 | $9.71 | 1000 |
| 2021-11-24 | 45.92 | $9.71 | 33 |
| 2021-11-23 | 45.92 | $9.71 | 105 |
| 2021-11-22 | 45.92 | $9.71 | 4 |
| 2021-11-19 | 45.92 | $9.71 | 2427 |
| 2021-11-18 | 45.92 | $9.71 | 2464 |
| 2021-11-17 | 47.09 | $9.72 | 1001 |
| 2021-11-16 | 45.78 | $9.71 | 112 |
| 2021-11-15 | 48.05 | $9.73 | 2215 |
| 2021-11-12 | 50.42 | $9.75 | 1121 |
| 2021-11-11 | 43.82 | $9.70 | 121 |
| 2021-11-10 | 51.67 | $9.76 | 599 |
| 2021-11-09 | 56.48 | $9.79 | 1304 |
| 2021-11-08 | 56.48 | $9.79 | 323 |
| 2021-11-05 | 56.48 | $9.79 | 25 |
| 2021-11-04 | 56.48 | $9.79 | 100 |
| 2021-11-03 | 56.48 | $9.79 | 5182 |
| 2021-11-02 | 53.70 | $9.77 | 2926 |
| 2021-11-01 | 51.96 | $9.75 | 26524 |
| 2021-10-29 | 38.79 | $9.66 | 309 |
| 2021-10-28 | 45.35 | $9.71 | 210 |
| 2021-10-27 | 45.35 | $9.71 | 4396 |
| 2021-10-26 | 45.35 | $9.71 | 6811 |
| 2021-10-25 | 43.72 | $9.70 | 14300 |
| 2021-10-22 | 45.00 | $9.71 | 56 |
| 2021-10-21 | 45.00 | $9.71 | 35 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-61.79
2023-07-14
Close Price
$9.80
Vol: 80754
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.10
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-07-14 | -61.79 | $9.80 | 80754 |
| 2023-07-13 | -73.11 | $9.79 | 33654 |
| 2023-07-12 | -68.49 | $9.90 | 148499 |
| 2023-07-11 | -60.89 | $10.16 | 148082 |
| 2023-07-10 | -23.56 | $11.00 | 1.0M |
| 2023-07-07 | -46.20 | $10.27 | 198037 |
| 2023-07-06 | -33.64 | $9.99 | 243262 |
| 2023-07-05 | -22.22 | $10.33 | 49205 |
| 2023-07-03 | -50.00 | $10.31 | 245272 |
| 2023-06-30 | -45.50 | $10.30 | — |
| 2023-06-29 | -45.45 | $10.30 | 2.7M |
| 2023-06-28 | -41.67 | $10.30 | 209762 |
| 2023-06-27 | -25.00 | $10.32 | 47264 |
| 2023-06-26 | -33.33 | $10.31 | 534983 |
| 2023-06-23 | 0.00 | $10.35 | 1020 |
| 2023-06-22 | -20.00 | $10.27 | 92702 |
| 2023-06-21 | 0.00 | $10.28 | — |
| 2023-06-20 | 0.00 | $10.28 | 304900 |
| 2023-06-16 | 0.00 | $10.27 | — |
| 2023-06-15 | 0.00 | $10.27 | — |
| 2023-06-14 | 0.00 | $10.27 | — |
| 2023-06-13 | 0.00 | $10.27 | 8713 |
| 2023-06-12 | 0.00 | $10.27 | 121811 |
| 2023-06-09 | 0.00 | $10.26 | — |
| 2023-06-08 | 0.00 | $10.26 | 122 |
| 2023-06-07 | 0.00 | $10.26 | 201 |
| 2023-06-06 | 0.00 | $10.26 | 100014 |
| 2023-06-05 | 0.00 | $10.26 | — |
| 2023-06-02 | 0.00 | $10.26 | 5484 |
| 2023-06-01 | 0.00 | $10.25 | 17189 |
| 2023-05-31 | -25.00 | $10.23 | — |
| 2023-05-30 | -25.00 | $10.23 | 100 |
| 2023-05-26 | -25.00 | $10.23 | — |
| 2023-05-25 | -25.00 | $10.23 | — |
| 2023-05-23 | -25.00 | $10.23 | 1202 |
| 2023-05-22 | -25.00 | $10.23 | 1257 |
| 2023-05-19 | 0.00 | $10.25 | 171739 |
| 2023-05-18 | 0.00 | $10.22 | 572498 |
| 2023-05-17 | 0.00 | $10.21 | 1269 |
| 2023-05-16 | 0.00 | $10.21 | — |
| 2023-05-15 | 0.00 | $10.21 | 37960 |
| 2023-05-12 | 0.00 | $10.20 | 131685 |
| 2023-05-11 | -20.00 | $10.19 | 103 |
| 2023-05-10 | -16.67 | $10.19 | 5416 |
| 2023-05-09 | -33.33 | $10.18 | 30034 |
| 2023-05-08 | -18.50 | $10.19 | 353404 |
| 2023-05-05 | -50.00 | $10.17 | 139578 |
| 2023-05-04 | -50.00 | $10.17 | 1.2M |
| 2023-05-03 | -33.33 | $10.18 | 25004 |
| 2023-05-02 | -50.00 | $10.17 | 213 |
| 2023-05-01 | -50.00 | $10.17 | 785005 |
| 2023-04-28 | -72.73 | $10.17 | — |
| 2023-04-27 | -72.73 | $10.17 | — |
| 2023-04-26 | -95.77 | $10.17 | 27599 |
| 2023-04-25 | -94.44 | $10.17 | — |
| 2023-04-24 | -97.65 | $10.17 | 2381 |
| 2023-04-21 | -97.66 | $10.16 | — |
| 2023-04-20 | -97.66 | $10.16 | — |
| 2023-04-19 | -97.66 | $10.16 | 286 |
| 2023-04-18 | -97.66 | $10.16 | 75202 |
| 2023-04-17 | -97.11 | $10.15 | 6696 |
| 2023-04-14 | -97.11 | $10.15 | — |
| 2023-04-13 | -97.11 | $10.15 | 87875 |
| 2023-04-12 | -97.11 | $10.15 | 573 |
| 2023-04-11 | -97.11 | $10.15 | 210184 |
| 2023-04-10 | -96.00 | $10.15 | 753 |
| 2023-04-06 | -96.00 | $10.15 | 7761 |
| 2023-04-05 | -96.00 | $10.15 | 32819 |
| 2023-04-04 | -96.00 | $10.15 | 498 |
| 2023-04-03 | -96.00 | $10.15 | 3016 |
| 2023-03-31 | -96.00 | $10.15 | 18653 |
| 2023-03-30 | -93.14 | $10.20 | 103 |
| 2023-03-29 | -94.86 | $10.17 | 75225 |
| 2023-03-28 | -95.45 | $10.15 | 6680 |
| 2023-03-27 | -96.02 | $10.14 | 1.1M |
| 2023-03-24 | -92.69 | $10.12 | 352534 |
| 2023-03-23 | -92.69 | $10.12 | 506831 |
| 2023-03-22 | -50.00 | $10.12 | 333 |
| 2023-03-21 | -43.75 | $10.13 | 10121 |
| 2023-03-20 | -62.50 | $10.10 | 201 |
| 2023-03-17 | -31.25 | $10.15 | — |
| 2023-03-16 | -31.25 | $10.15 | 1300 |
| 2023-03-15 | 0.00 | $10.11 | 100 |
| 2023-03-14 | 0.00 | $10.11 | 500 |
| 2023-03-13 | -28.57 | $10.08 | 400 |
| 2023-03-10 | -28.57 | $10.08 | 267 |
| 2023-03-09 | -14.29 | $10.09 | 201 |
| 2023-03-08 | 0.00 | $10.10 | 536 |
| 2023-03-07 | -28.57 | $10.08 | 93620 |
| 2023-03-06 | 0.00 | $10.10 | 4100 |
| 2023-03-03 | -16.67 | $10.08 | 137 |
| 2023-03-02 | -16.67 | $10.08 | 461 |
| 2023-03-01 | -33.33 | $10.07 | 400 |
| 2023-02-28 | -33.33 | $10.07 | 2620 |
| 2023-02-27 | -16.67 | $10.08 | 405 |
| 2023-02-24 | 0.00 | $10.08 | 11177 |
| 2023-02-23 | -66.67 | $10.04 | 2 |
| 2023-02-22 | -50.00 | $10.04 | 1 |
| 2023-02-21 | -33.33 | $10.04 | 2 |
| 2023-02-17 | -28.57 | $10.04 | 5 |
| 2023-02-16 | -25.00 | $10.04 | 118 |
| 2023-02-15 | -22.22 | $10.04 | 6093 |
| 2023-02-14 | 0.00 | $10.06 | 17830 |
| 2023-02-13 | -22.22 | $10.04 | 226 |
| 2023-02-10 | -22.22 | $10.04 | 56262 |
| 2023-02-09 | -22.22 | $10.04 | 8108 |
| 2023-02-08 | -20.00 | $10.04 | 11 |
| 2023-02-07 | -20.00 | $10.04 | 260 |
| 2023-02-06 | -10.00 | $10.05 | 41336 |
| 2023-02-03 | -11.11 | $10.04 | 712 |
| 2023-02-02 | -20.00 | $10.03 | 115230 |
| 2023-02-01 | 0.00 | $10.05 | 22 |
| 2023-01-31 | 0.00 | $10.05 | — |
| 2023-01-30 | 0.00 | $10.05 | 2 |
| 2023-01-27 | 0.00 | $10.05 | — |
| 2023-01-26 | 0.00 | $10.05 | 302 |
| 2023-01-25 | 0.00 | $10.05 | 2827 |
| 2023-01-24 | -15.38 | $10.00 | 1455 |
| 2023-01-23 | -15.38 | $10.00 | 25826 |
| 2023-01-20 | -21.43 | $9.99 | 2831 |
| 2023-01-19 | -35.71 | $9.97 | 4569 |
| 2023-01-18 | -35.71 | $9.97 | 100 |
| 2023-01-17 | -28.57 | $9.98 | 2708 |
| 2023-01-13 | -31.25 | $9.97 | 200 |
| 2023-01-12 | -12.50 | $10.00 | 8 |
| 2023-01-11 | -12.50 | $10.00 | 123685 |
| 2023-01-10 | -37.50 | $9.96 | 306 |
| 2023-01-09 | -37.50 | $9.96 | 140 |
| 2023-01-06 | -25.00 | $9.98 | 249 |
| 2023-01-05 | -6.25 | $10.01 | 21542 |
| 2023-01-04 | 0.00 | $9.95 | 374 |
| 2023-01-03 | 0.00 | $9.95 | 405 |
| 2022-12-30 | -28.38 | $9.92 | 401 |
| 2022-12-29 | 0.00 | $9.94 | 225 |
| 2022-12-28 | -12.50 | $9.93 | 92735 |
| 2022-12-27 | -27.27 | $9.91 | 115988 |
| 2022-12-23 | 0.00 | $9.94 | — |
| 2022-12-22 | 0.00 | $9.94 | 11 |
| 2022-12-21 | 0.00 | $9.94 | 2920 |
| 2022-12-20 | -37.50 | $9.88 | 3000 |
| 2022-12-19 | -8.33 | $9.90 | 1125 |
| 2022-12-16 | -16.67 | $9.89 | 416 |
| 2022-12-15 | -25.00 | $9.88 | 1938 |
| 2022-12-14 | -33.33 | $9.87 | 100 |
| 2022-12-13 | -25.00 | $9.88 | 60 |
| 2022-12-12 | -25.00 | $9.88 | 24 |
| 2022-12-09 | -23.08 | $9.88 | — |
| 2022-12-08 | -23.08 | $9.88 | 28453 |
| 2022-12-07 | -35.71 | $9.86 | 3200 |
| 2022-12-06 | -21.43 | $9.88 | 37428 |
| 2022-12-05 | 0.00 | $9.91 | 15180 |
| 2022-12-02 | 0.00 | $9.89 | — |
| 2022-12-01 | 0.00 | $9.89 | 2101 |
| 2022-11-30 | 0.00 | $9.89 | 4514 |
| 2022-11-29 | 0.00 | $9.87 | 4918 |
| 2022-11-28 | -38.80 | $9.83 | 180 |
| 2022-11-25 | 0.00 | $9.87 | 5494 |
| 2022-11-23 | 0.00 | $9.86 | 590 |
| 2022-11-22 | 0.00 | $9.86 | 53000 |
| 2022-11-21 | 0.00 | $9.84 | 539 |
| 2022-11-18 | -28.57 | $9.82 | 2731 |
| 2022-11-17 | -14.29 | $9.83 | 13313 |
| 2022-11-16 | 0.00 | $9.84 | 41907 |
| 2022-11-15 | -11.76 | $9.83 | — |
| 2022-11-14 | -11.76 | $9.83 | 10787 |
| 2022-11-11 | -11.76 | $9.83 | 16580 |
| 2022-11-10 | -11.76 | $9.83 | 24631 |
| 2022-11-09 | 0.00 | $9.84 | 409 |
| 2022-11-08 | -13.33 | $9.82 | 32 |
| 2022-11-07 | -10.00 | $9.82 | 38726 |
| 2022-11-04 | 0.00 | $9.82 | 4245 |
| 2022-11-03 | -12.50 | $9.80 | — |
| 2022-11-02 | -12.50 | $9.80 | 10210 |
| 2022-11-01 | 0.00 | $9.81 | 15059 |
| 2022-10-31 | 0.00 | $9.80 | 47617 |
| 2022-10-28 | 0.00 | $9.80 | 24 |
| 2022-10-27 | 0.00 | $9.80 | 1768 |
| 2022-10-26 | 0.00 | $9.79 | 5686 |
| 2022-10-25 | 0.00 | $9.78 | 300 |
| 2022-10-24 | -6.25 | $9.78 | — |
| 2022-10-21 | -6.25 | $9.78 | 169600 |
| 2022-10-20 | 0.00 | $9.77 | 1600 |
| 2022-10-19 | 0.00 | $9.77 | 1400 |
| 2022-10-18 | -14.29 | $9.76 | 1 |
| 2022-10-17 | -14.29 | $9.76 | 773 |
| 2022-10-14 | -8.33 | $9.76 | — |
| 2022-10-13 | -8.33 | $9.76 | — |
| 2022-10-12 | -8.33 | $9.76 | — |
| 2022-10-11 | -5.56 | $9.76 | 6698 |
| 2022-10-10 | 0.00 | $9.75 | — |
| 2022-10-07 | 0.00 | $9.75 | 281 |
| 2022-10-06 | -18.75 | $9.74 | — |
| 2022-10-05 | -18.75 | $9.74 | — |
| 2022-10-04 | -18.75 | $9.74 | 3358 |
| 2022-10-03 | 0.00 | $9.74 | 1 |
| 2022-09-30 | 0.00 | $9.74 | 44100 |
| 2022-09-29 | 0.00 | $9.74 | — |
| 2022-09-28 | 0.00 | $9.74 | 49825 |
| 2022-09-27 | -42.86 | $9.71 | 2400 |
| 2022-09-26 | -57.14 | $9.70 | 5201 |
| 2022-09-23 | -56.25 | $9.74 | — |
| 2022-09-22 | -56.25 | $9.74 | 18102 |
| 2022-09-21 | -62.50 | $9.73 | 9600 |
| 2022-09-20 | -68.75 | $9.72 | 1138 |
| 2022-09-19 | -56.25 | $9.74 | — |
| 2022-09-16 | -56.25 | $9.74 | 53 |
| 2022-09-15 | -56.25 | $9.74 | 203 |
| 2022-09-14 | -56.25 | $9.74 | 23901 |
| 2022-09-13 | -69.23 | $9.74 | 51 |
| 2022-09-12 | -69.23 | $9.74 | — |
| 2022-09-09 | -69.23 | $9.74 | 9 |
| 2022-09-08 | -69.23 | $9.74 | 9 |
| 2022-09-07 | -69.23 | $9.74 | — |
| 2022-09-06 | -69.23 | $9.74 | 5 |
| 2022-09-02 | -69.23 | $9.74 | — |
| 2022-09-01 | -69.23 | $9.74 | 722 |
| 2022-08-31 | -69.23 | $9.74 | — |
| 2022-08-30 | -69.23 | $9.74 | 5000 |
| 2022-08-29 | -69.23 | $9.74 | — |
| 2022-08-26 | -69.23 | $9.74 | 6501 |
| 2022-08-25 | -50.00 | $9.72 | 23553 |
| 2022-08-24 | -100.00 | $9.70 | 100 |
| 2022-08-23 | 0.00 | $9.74 | — |
| 2022-08-22 | 0.00 | $9.74 | 5520 |
| 2022-08-19 | 0.00 | $9.74 | 602 |
| 2022-08-18 | -16.67 | $9.73 | 700 |
| 2022-08-17 | -33.33 | $9.72 | 1008 |
| 2022-08-16 | 0.00 | $9.74 | 50 |
| 2022-08-15 | 0.00 | $9.74 | — |
| 2022-08-12 | 0.00 | $9.74 | 20 |
| 2022-08-11 | 0.00 | $9.74 | 1600 |
| 2022-08-10 | -16.67 | $9.73 | — |
| 2022-08-09 | -16.67 | $9.73 | — |
| 2022-08-08 | -16.67 | $9.73 | 300 |
| 2022-08-05 | -16.67 | $9.73 | 424 |
| 2022-08-04 | 0.00 | $9.74 | 9400 |
| 2022-08-03 | 0.00 | $9.73 | 4738 |
| 2022-08-02 | -20.00 | $9.72 | 64171 |
| 2022-08-01 | -20.00 | $9.72 | 2603 |
| 2022-07-29 | -52.38 | $9.73 | 1600 |
| 2022-07-28 | -61.90 | $9.72 | 358249 |
| 2022-07-27 | -61.90 | $9.72 | 124030 |
| 2022-07-26 | -61.90 | $9.72 | 1406 |
| 2022-07-25 | -71.43 | $9.71 | 62697 |
| 2022-07-22 | -73.91 | $9.70 | 4401 |
| 2022-07-21 | -78.26 | $9.70 | 5 |
| 2022-07-20 | -78.26 | $9.70 | 12 |
| 2022-07-19 | -78.26 | $9.70 | — |
| 2022-07-18 | -78.26 | $9.70 | 32 |
| 2022-07-15 | -78.26 | $9.70 | — |
| 2022-07-14 | -72.00 | $9.70 | — |
| 2022-07-13 | -72.00 | $9.70 | 2100 |
| 2022-07-12 | -60.00 | $9.71 | — |
| 2022-07-11 | -60.00 | $9.71 | 1100 |
| 2022-07-08 | -84.00 | $9.68 | 348 |
| 2022-07-07 | -70.37 | $9.69 | 3039 |
| 2022-07-06 | -77.78 | $9.68 | 302 |
| 2022-07-05 | -62.96 | $9.70 | 1 |
| 2022-07-01 | -62.96 | $9.70 | 15639 |
| 2022-06-30 | -40.00 | $9.68 | 5894 |
| 2022-06-29 | -20.00 | $9.69 | 300040 |
| 2022-06-28 | 0.00 | $9.70 | 1 |
| 2022-06-27 | 0.00 | $9.70 | 2786 |
| 2022-06-24 | -50.00 | $9.67 | — |
| 2022-06-23 | -50.00 | $9.67 | 15000 |
| 2022-06-22 | 0.00 | $9.69 | 200 |
| 2022-06-21 | -50.00 | $9.67 | 73 |
| 2022-06-17 | -50.00 | $9.67 | 301 |
| 2022-06-16 | 0.00 | $9.69 | 415 |
| 2022-06-15 | 0.00 | $9.69 | 3251 |
| 2022-06-14 | -33.33 | $9.67 | 4594 |
| 2022-06-13 | 0.00 | $9.68 | 257 |
| 2022-06-10 | -33.33 | $9.67 | — |
| 2022-06-09 | -33.33 | $9.67 | 2200 |
| 2022-06-08 | -33.33 | $9.67 | 100058 |
| 2022-06-07 | -83.33 | $9.66 | 15168 |
| 2022-06-06 | -100.00 | $9.65 | 636000 |
| 2022-06-03 | -100.00 | $9.65 | 12 |
| 2022-06-02 | -100.00 | $9.65 | 1 |
| 2022-06-01 | -100.00 | $9.65 | 48000 |
| 2022-05-31 | -100.00 | $9.65 | — |
| 2022-05-27 | -100.00 | $9.65 | 10 |
| 2022-05-26 | -100.00 | $9.65 | — |
| 2022-05-25 | -100.00 | $9.65 | — |
| 2022-05-24 | -100.00 | $9.65 | 2 |
| 2022-05-23 | -100.00 | $9.65 | 4 |
| 2022-05-20 | -100.00 | $9.65 | 405 |
| 2022-05-19 | -100.00 | $9.66 | — |
| 2022-05-18 | -100.00 | $9.66 | 200 |
| 2022-05-17 | -100.00 | $9.68 | — |
| 2022-05-16 | -100.00 | $9.68 | 300 |
| 2022-05-13 | -100.00 | $9.68 | — |
| 2022-05-12 | -66.67 | $9.68 | 90 |
| 2022-05-11 | -70.00 | $9.68 | 261 |
| 2022-05-10 | -40.00 | $9.71 | 268 |
| 2022-05-09 | -50.00 | $9.70 | 29 |
| 2022-05-06 | -50.00 | $9.70 | — |
| 2022-05-05 | -50.00 | $9.70 | 15 |
| 2022-05-04 | -50.00 | $9.70 | — |
| 2022-05-03 | -50.00 | $9.70 | — |
| 2022-05-02 | -50.00 | $9.70 | — |
| 2022-04-29 | -50.00 | $9.70 | 14298 |
| 2022-04-28 | -40.00 | $9.71 | — |
| 2022-04-27 | -40.00 | $9.71 | 5001 |
| 2022-04-26 | -50.00 | $9.70 | 9371 |
| 2022-04-25 | -40.00 | $9.71 | 25 |
| 2022-04-22 | -40.00 | $9.71 | 2620 |
| 2022-04-21 | -50.00 | $9.70 | 330 |
| 2022-04-20 | -30.00 | $9.72 | 2068 |
| 2022-04-19 | -40.00 | $9.71 | 4154 |
| 2022-04-18 | -25.00 | $9.72 | 4533 |
| 2022-04-14 | -8.33 | $9.74 | 3488 |
| 2022-04-13 | 0.00 | $9.75 | 7891 |
| 2022-04-12 | -41.67 | $9.69 | — |
| 2022-04-11 | -41.67 | $9.69 | 1 |
| 2022-04-08 | -41.67 | $9.69 | 1902 |
| 2022-04-07 | -41.67 | $9.69 | 275 |
| 2022-04-06 | 0.00 | $9.74 | — |
| 2022-04-05 | 0.00 | $9.74 | 30 |
| 2022-04-04 | 0.00 | $9.74 | — |
| 2022-04-01 | 0.00 | $9.74 | 20250 |
| 2022-03-31 | 0.00 | $9.74 | 1558 |
| 2022-03-30 | -16.67 | $9.70 | 1 |
| 2022-03-29 | -16.67 | $9.70 | 102732 |
| 2022-03-28 | -53.85 | $9.68 | 30 |
| 2022-03-25 | -53.85 | $9.68 | 10 |
| 2022-03-24 | -53.85 | $9.68 | 3 |
| 2022-03-23 | -53.85 | $9.68 | 1 |
| 2022-03-22 | -53.85 | $9.68 | 11 |
| 2022-03-21 | -53.85 | $9.68 | 44742 |
| 2022-03-18 | -53.85 | $9.68 | 15470 |
| 2022-03-17 | -50.00 | $9.68 | 50 |
| 2022-03-16 | -46.67 | $9.68 | 12137 |
| 2022-03-15 | -53.33 | $9.67 | — |
| 2022-03-14 | -53.33 | $9.67 | 2 |
| 2022-03-11 | -53.33 | $9.67 | 2450 |
| 2022-03-10 | -60.00 | $9.66 | 51 |
| 2022-03-09 | -60.00 | $9.66 | 13266 |
| 2022-03-08 | -60.00 | $9.66 | 2487 |
| 2022-03-07 | -60.00 | $9.66 | 4742 |
| 2022-03-04 | -60.00 | $9.66 | — |
| 2022-03-03 | -60.00 | $9.66 | 6014 |
| 2022-03-02 | -72.00 | $9.64 | 1630 |
| 2022-03-01 | -86.67 | $9.62 | 18603 |
| 2022-02-28 | -71.43 | $9.64 | 3 |
| 2022-02-25 | -71.43 | $9.64 | — |
| 2022-02-24 | -71.43 | $9.64 | 3 |
| 2022-02-23 | -71.43 | $9.64 | — |
| 2022-02-22 | -71.43 | $9.64 | 14 |
| 2022-02-18 | -71.43 | $9.64 | 2520 |
| 2022-02-17 | -92.86 | $9.61 | 1068 |
| 2022-02-16 | -100.00 | $9.60 | 8031 |
| 2022-02-15 | -56.50 | $9.66 | 365 |
| 2022-02-14 | -64.29 | $9.65 | 2670 |
| 2022-02-11 | -42.86 | $9.68 | 302 |
| 2022-02-10 | -64.29 | $9.65 | — |
| 2022-02-09 | -64.29 | $9.65 | 11317 |
| 2022-02-08 | -85.71 | $9.62 | 1417 |
| 2022-02-07 | -28.57 | $9.70 | 11949 |
| 2022-02-04 | -64.29 | $9.65 | 12 |
| 2022-02-03 | -64.29 | $9.65 | 117 |
| 2022-02-02 | -85.71 | $9.62 | 59 |
| 2022-02-01 | -85.71 | $9.62 | 8162 |
| 2022-01-31 | 0.00 | $9.70 | 4481 |
| 2022-01-28 | -77.78 | $9.62 | 3174 |
| 2022-01-27 | -44.44 | $9.65 | 4514 |
| 2022-01-26 | -22.67 | $9.67 | — |
| 2022-01-25 | -30.40 | $9.67 | 3 |
| 2022-01-24 | -33.08 | $9.67 | 1584 |
| 2022-01-21 | -87.50 | $9.62 | 303 |
| 2022-01-20 | -43.75 | $9.69 | 2 |
| 2022-01-19 | -50.00 | $9.69 | — |
| 2022-01-18 | -50.00 | $9.69 | 484 |
| 2022-01-14 | -66.67 | $9.66 | 3000 |
| 2022-01-13 | -72.22 | $9.65 | 9106 |
| 2022-01-12 | -83.89 | $9.63 | 5262 |
| 2022-01-11 | -72.22 | $9.65 | 22031 |
| 2022-01-10 | -55.56 | $9.68 | 5178 |
| 2022-01-07 | -84.16 | $9.63 | 20 |
| 2022-01-06 | -84.16 | $9.63 | — |
| 2022-01-05 | -84.16 | $9.63 | 111 |
| 2022-01-04 | -89.47 | $9.62 | 10 |
| 2022-01-03 | -89.47 | $9.62 | 5 |
| 2021-12-31 | -89.47 | $9.62 | 51 |
| 2021-12-30 | -89.47 | $9.62 | 3843 |
| 2021-12-29 | -83.33 | $9.69 | 50 |
| 2021-12-28 | -83.33 | $9.69 | 10442 |
| 2021-12-27 | -75.00 | $9.70 | 6698 |
| 2021-12-23 | -33.33 | $9.75 | 3292 |
| 2021-12-22 | -33.33 | $9.75 | — |
| 2021-12-21 | -33.33 | $9.75 | 1701 |
| 2021-12-20 | -8.33 | $9.78 | 4 |
| 2021-12-17 | -8.33 | $9.78 | 2 |
| 2021-12-16 | -8.33 | $9.78 | — |
| 2021-12-15 | -8.33 | $9.78 | 4 |
| 2021-12-14 | -8.33 | $9.78 | 4065 |
| 2021-12-13 | -8.33 | $9.78 | 105 |
| 2021-12-10 | -16.67 | $9.77 | 3987 |
| 2021-12-09 | -87.48 | $9.68 | — |
| 2021-12-08 | -88.89 | $9.68 | 32 |
| 2021-12-07 | -91.67 | $9.68 | 11 |
| 2021-12-06 | -91.67 | $9.68 | 2 |
| 2021-12-03 | -91.67 | $9.68 | 67 |
| 2021-12-02 | -91.67 | $9.68 | 31886 |
| 2021-12-01 | -90.00 | $9.71 | 10167 |
| 2021-11-30 | -90.91 | $9.71 | 631 |
| 2021-11-29 | -86.67 | $9.72 | 12022 |
| 2021-11-26 | -73.68 | $9.71 | 1000 |
| 2021-11-24 | -73.68 | $9.71 | 33 |
| 2021-11-23 | -73.68 | $9.71 | 105 |
| 2021-11-22 | -73.68 | $9.71 | 4 |
| 2021-11-19 | -73.68 | $9.71 | 2427 |
| 2021-11-18 | -73.68 | $9.71 | 2464 |
| 2021-11-17 | -68.42 | $9.72 | 1001 |
| 2021-11-16 | -73.68 | $9.71 | 112 |
| 2021-11-15 | -63.16 | $9.73 | 2215 |
| 2021-11-12 | -52.68 | $9.75 | 1121 |
| 2021-11-11 | -78.95 | $9.70 | 121 |
| 2021-11-10 | -47.37 | $9.76 | 599 |
| 2021-11-09 | -31.58 | $9.79 | 1304 |
| 2021-11-08 | -31.58 | $9.79 | 323 |
| 2021-11-05 | -31.58 | $9.79 | 25 |
| 2021-11-04 | -31.58 | $9.79 | 100 |
| 2021-11-03 | -31.58 | $9.79 | 5182 |
| 2021-11-02 | -44.74 | $9.77 | 2926 |
| 2021-11-01 | -48.12 | $9.75 | 26524 |
| 2021-10-29 | -87.96 | $9.66 | 309 |
| 2021-10-28 | -54.13 | $9.71 | 210 |
| 2021-10-27 | -54.13 | $9.71 | 4396 |
| 2021-10-26 | -54.13 | $9.71 | 6811 |
| 2021-10-25 | -60.89 | $9.70 | 14300 |
| 2021-10-22 | -64.00 | $9.71 | 56 |
| 2021-10-21 | -64.00 | $9.71 | 35 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
61.48
2023-07-14
Close Price
$9.80
Vol: 80754Average Directional Index - Detailed Analysis
Minimum
4.94
Average
36.94
Maximum
90.27
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-07-14 | 61.48 | $9.80 | 80754 |
| 2023-07-13 | 62.85 | $9.79 | 33654 |
| 2023-07-12 | 65.19 | $9.90 | 148499 |
| 2023-07-11 | 67.65 | $10.16 | 148082 |
| 2023-07-10 | 71.00 | $11.00 | 1.0M |
| 2023-07-07 | 73.71 | $10.27 | 198037 |
| 2023-07-06 | 77.42 | $9.99 | 243262 |
| 2023-07-05 | 77.97 | $10.33 | 49205 |
| 2023-07-03 | 79.14 | $10.31 | 245272 |
| 2023-06-30 | 80.54 | $10.30 | — |
| 2023-06-29 | 82.10 | $10.30 | 2.7M |
| 2023-06-28 | 83.75 | $10.30 | 209762 |
| 2023-06-27 | 85.48 | $10.32 | 47264 |
| 2023-06-26 | 87.05 | $10.31 | 534983 |
| 2023-06-23 | 88.71 | $10.35 | 1020 |
| 2023-06-22 | 89.05 | $10.27 | 92702 |
| 2023-06-21 | 89.69 | $10.28 | — |
| 2023-06-20 | 89.78 | $10.28 | 304900 |
| 2023-06-16 | 89.87 | $10.27 | — |
| 2023-06-15 | 89.96 | $10.27 | — |
| 2023-06-14 | 90.06 | $10.27 | — |
| 2023-06-13 | 90.16 | $10.27 | 8713 |
| 2023-06-12 | 90.27 | $10.27 | 121811 |
| 2023-06-09 | 90.07 | $10.26 | — |
| 2023-06-08 | 89.86 | $10.26 | 122 |
| 2023-06-07 | 89.65 | $10.26 | 201 |
| 2023-06-06 | 89.42 | $10.26 | 100014 |
| 2023-06-05 | 89.18 | $10.26 | — |
| 2023-06-02 | 88.93 | $10.26 | 5484 |
| 2023-06-01 | 88.67 | $10.25 | 17189 |
| 2023-05-31 | 88.40 | $10.23 | — |
| 2023-05-30 | 88.13 | $10.23 | 100 |
| 2023-05-26 | 87.85 | $10.23 | — |
| 2023-05-25 | 87.55 | $10.23 | — |
| 2023-05-23 | 87.24 | $10.23 | 1202 |
| 2023-05-22 | 86.91 | $10.23 | 1257 |
| 2023-05-19 | 86.57 | $10.25 | 171739 |
| 2023-05-18 | 86.21 | $10.22 | 572498 |
| 2023-05-17 | 85.84 | $10.21 | 1269 |
| 2023-05-16 | 85.47 | $10.21 | — |
| 2023-05-15 | 85.07 | $10.21 | 37960 |
| 2023-05-12 | 84.65 | $10.20 | 131685 |
| 2023-05-11 | 84.22 | $10.19 | 103 |
| 2023-05-10 | 83.77 | $10.19 | 5416 |
| 2023-05-09 | 83.30 | $10.18 | 30034 |
| 2023-05-08 | 82.80 | $10.19 | 353404 |
| 2023-05-05 | 82.28 | $10.17 | 139578 |
| 2023-05-04 | 81.74 | $10.17 | 1.2M |
| 2023-05-03 | 81.17 | $10.18 | 25004 |
| 2023-05-02 | 80.47 | $10.17 | 213 |
| 2023-05-01 | 79.73 | $10.17 | 785005 |
| 2023-04-28 | 78.94 | $10.17 | — |
| 2023-04-27 | 78.12 | $10.17 | — |
| 2023-04-26 | 77.26 | $10.17 | 27599 |
| 2023-04-25 | 76.35 | $10.17 | — |
| 2023-04-24 | 75.40 | $10.17 | 2381 |
| 2023-04-21 | 74.39 | $10.16 | — |
| 2023-04-20 | 73.35 | $10.16 | — |
| 2023-04-19 | 72.24 | $10.16 | 286 |
| 2023-04-18 | 71.08 | $10.16 | 75202 |
| 2023-04-17 | 69.86 | $10.15 | 6696 |
| 2023-04-14 | 68.58 | $10.15 | — |
| 2023-04-13 | 67.23 | $10.15 | 87875 |
| 2023-04-12 | 65.82 | $10.15 | 573 |
| 2023-04-11 | 64.27 | $10.15 | 210184 |
| 2023-04-10 | 62.64 | $10.15 | 753 |
| 2023-04-06 | 60.93 | $10.15 | 7761 |
| 2023-04-05 | 59.13 | $10.15 | 32819 |
| 2023-04-04 | 57.23 | $10.15 | 498 |
| 2023-04-03 | 55.23 | $10.15 | 3016 |
| 2023-03-31 | 53.13 | $10.15 | 18653 |
| 2023-03-30 | 50.92 | $10.20 | 103 |
| 2023-03-29 | 48.60 | $10.17 | 75225 |
| 2023-03-28 | 46.15 | $10.15 | 6680 |
| 2023-03-27 | 43.66 | $10.14 | 1.1M |
| 2023-03-24 | 41.03 | $10.12 | 352534 |
| 2023-03-23 | 38.98 | $10.12 | 506831 |
| 2023-03-22 | 36.82 | $10.12 | 333 |
| 2023-03-21 | 37.10 | $10.13 | 10121 |
| 2023-03-20 | 37.40 | $10.10 | 201 |
| 2023-03-17 | 37.71 | $10.15 | — |
| 2023-03-16 | 36.68 | $10.15 | 1300 |
| 2023-03-15 | 35.60 | $10.11 | 100 |
| 2023-03-14 | 35.51 | $10.11 | 500 |
| 2023-03-13 | 35.41 | $10.08 | 400 |
| 2023-03-10 | 35.86 | $10.08 | 267 |
| 2023-03-09 | 36.32 | $10.09 | 201 |
| 2023-03-08 | 36.47 | $10.10 | 536 |
| 2023-03-07 | 36.25 | $10.08 | 93620 |
| 2023-03-06 | 36.19 | $10.10 | 4100 |
| 2023-03-03 | 35.34 | $10.08 | 137 |
| 2023-03-02 | 34.73 | $10.08 | 461 |
| 2023-03-01 | 34.09 | $10.07 | 400 |
| 2023-02-28 | 33.56 | $10.07 | 2620 |
| 2023-02-27 | 33.01 | $10.08 | 405 |
| 2023-02-24 | 32.04 | $10.08 | 11177 |
| 2023-02-23 | 31.15 | $10.04 | 2 |
| 2023-02-22 | 30.87 | $10.04 | 1 |
| 2023-02-21 | 30.58 | $10.04 | 2 |
| 2023-02-17 | 30.28 | $10.04 | 5 |
| 2023-02-16 | 29.96 | $10.04 | 118 |
| 2023-02-15 | 29.62 | $10.04 | 6093 |
| 2023-02-14 | 29.27 | $10.06 | 17830 |
| 2023-02-13 | 28.90 | $10.04 | 226 |
| 2023-02-10 | 28.82 | $10.04 | 56262 |
| 2023-02-09 | 28.42 | $10.04 | 8108 |
| 2023-02-08 | 27.99 | $10.04 | 11 |
| 2023-02-07 | 27.39 | $10.04 | 260 |
| 2023-02-06 | 26.76 | $10.05 | 41336 |
| 2023-02-03 | 26.09 | $10.04 | 712 |
| 2023-02-02 | 25.64 | $10.03 | 115230 |
| 2023-02-01 | 25.31 | $10.05 | 22 |
| 2023-01-31 | 24.39 | $10.05 | — |
| 2023-01-30 | 23.43 | $10.05 | 2 |
| 2023-01-27 | 22.41 | $10.05 | — |
| 2023-01-26 | 21.34 | $10.05 | 302 |
| 2023-01-25 | 20.21 | $10.05 | 2827 |
| 2023-01-24 | 19.03 | $10.00 | 1455 |
| 2023-01-23 | 18.31 | $10.00 | 25826 |
| 2023-01-20 | 17.56 | $9.99 | 2831 |
| 2023-01-19 | 16.88 | $9.97 | 4569 |
| 2023-01-18 | 16.17 | $9.97 | 100 |
| 2023-01-17 | 15.65 | $9.98 | 2708 |
| 2023-01-13 | 15.11 | $9.97 | 200 |
| 2023-01-12 | 14.97 | $10.00 | 8 |
| 2023-01-11 | 14.21 | $10.00 | 123685 |
| 2023-01-10 | 13.42 | $9.96 | 306 |
| 2023-01-09 | 13.08 | $9.96 | 140 |
| 2023-01-06 | 12.73 | $9.98 | 249 |
| 2023-01-05 | 11.95 | $10.01 | 21542 |
| 2023-01-04 | 11.12 | $9.95 | 374 |
| 2023-01-03 | 11.25 | $9.95 | 405 |
| 2022-12-30 | 11.38 | $9.92 | 401 |
| 2022-12-29 | 11.85 | $9.94 | 225 |
| 2022-12-28 | 11.75 | $9.93 | 92735 |
| 2022-12-27 | 11.82 | $9.91 | 115988 |
| 2022-12-23 | 12.31 | $9.94 | — |
| 2022-12-22 | 11.45 | $9.94 | 11 |
| 2022-12-21 | 10.55 | $9.94 | 2920 |
| 2022-12-20 | 9.59 | $9.88 | 3000 |
| 2022-12-19 | 9.92 | $9.90 | 1125 |
| 2022-12-16 | 10.26 | $9.89 | 416 |
| 2022-12-15 | 10.61 | $9.88 | 1938 |
| 2022-12-14 | 11.08 | $9.87 | 100 |
| 2022-12-13 | 11.30 | $9.88 | 60 |
| 2022-12-12 | 11.78 | $9.88 | 24 |
| 2022-12-09 | 12.29 | $9.88 | — |
| 2022-12-08 | 12.83 | $9.88 | 28453 |
| 2022-12-07 | 13.40 | $9.86 | 3200 |
| 2022-12-06 | 13.99 | $9.88 | 37428 |
| 2022-12-05 | 14.38 | $9.91 | 15180 |
| 2022-12-02 | 14.78 | $9.89 | — |
| 2022-12-01 | 15.48 | $9.89 | 2101 |
| 2022-11-30 | 16.22 | $9.89 | 4514 |
| 2022-11-29 | 16.99 | $9.87 | 4918 |
| 2022-11-28 | 17.37 | $9.83 | 180 |
| 2022-11-25 | 16.75 | $9.87 | 5494 |
| 2022-11-23 | 16.63 | $9.86 | 590 |
| 2022-11-22 | 16.19 | $9.86 | 53000 |
| 2022-11-21 | 15.73 | $9.84 | 539 |
| 2022-11-18 | 14.60 | $9.82 | 2731 |
| 2022-11-17 | 13.95 | $9.83 | 13313 |
| 2022-11-16 | 13.48 | $9.84 | 41907 |
| 2022-11-15 | 12.97 | $9.83 | — |
| 2022-11-14 | 12.12 | $9.83 | 10787 |
| 2022-11-11 | 11.21 | $9.83 | 16580 |
| 2022-11-10 | 10.26 | $9.83 | 24631 |
| 2022-11-09 | 10.30 | $9.84 | 409 |
| 2022-11-08 | 10.34 | $9.82 | 32 |
| 2022-11-07 | 9.78 | $9.82 | 38726 |
| 2022-11-04 | 9.19 | $9.82 | 4245 |
| 2022-11-03 | 8.84 | $9.80 | — |
| 2022-11-02 | 9.09 | $9.80 | 10210 |
| 2022-11-01 | 9.36 | $9.81 | 15059 |
| 2022-10-31 | 9.64 | $9.80 | 47617 |
| 2022-10-28 | 10.04 | $9.80 | 24 |
| 2022-10-27 | 9.96 | $9.80 | 1768 |
| 2022-10-26 | 9.89 | $9.79 | 5686 |
| 2022-10-25 | 10.12 | $9.78 | 300 |
| 2022-10-24 | 10.60 | $9.78 | — |
| 2022-10-21 | 11.04 | $9.78 | 169600 |
| 2022-10-20 | 11.49 | $9.77 | 1600 |
| 2022-10-19 | 11.89 | $9.77 | 1400 |
| 2022-10-18 | 12.21 | $9.76 | 1 |
| 2022-10-17 | 12.83 | $9.76 | 773 |
| 2022-10-14 | 13.47 | $9.76 | — |
| 2022-10-13 | 13.62 | $9.76 | — |
| 2022-10-12 | 13.78 | $9.76 | — |
| 2022-10-11 | 13.94 | $9.76 | 6698 |
| 2022-10-10 | 14.11 | $9.75 | — |
| 2022-10-07 | 14.84 | $9.75 | 281 |
| 2022-10-06 | 15.60 | $9.74 | — |
| 2022-10-05 | 15.96 | $9.74 | — |
| 2022-10-04 | 16.34 | $9.74 | 3358 |
| 2022-10-03 | 16.74 | $9.74 | 1 |
| 2022-09-30 | 16.85 | $9.74 | 44100 |
| 2022-09-29 | 16.97 | $9.74 | — |
| 2022-09-28 | 17.09 | $9.74 | 49825 |
| 2022-09-27 | 17.21 | $9.71 | 2400 |
| 2022-09-26 | 16.76 | $9.70 | 5201 |
| 2022-09-23 | 16.28 | $9.74 | — |
| 2022-09-22 | 16.61 | $9.74 | 18102 |
| 2022-09-21 | 16.95 | $9.73 | 9600 |
| 2022-09-20 | 17.32 | $9.72 | 1138 |
| 2022-09-19 | 17.12 | $9.74 | — |
| 2022-09-16 | 17.35 | $9.74 | 53 |
| 2022-09-15 | 17.59 | $9.74 | 203 |
| 2022-09-14 | 17.84 | $9.74 | 23901 |
| 2022-09-13 | 18.11 | $9.74 | 51 |
| 2022-09-12 | 17.74 | $9.74 | — |
| 2022-09-09 | 17.36 | $9.74 | 9 |
| 2022-09-08 | 16.95 | $9.74 | 9 |
| 2022-09-07 | 16.53 | $9.74 | — |
| 2022-09-06 | 16.08 | $9.74 | 5 |
| 2022-09-02 | 15.60 | $9.74 | — |
| 2022-09-01 | 15.11 | $9.74 | 722 |
| 2022-08-31 | 14.58 | $9.74 | — |
| 2022-08-30 | 14.03 | $9.74 | 5000 |
| 2022-08-29 | 13.45 | $9.74 | — |
| 2022-08-26 | 12.84 | $9.74 | 6501 |
| 2022-08-25 | 12.20 | $9.72 | 23553 |
| 2022-08-24 | 11.86 | $9.70 | 100 |
| 2022-08-23 | 10.81 | $9.74 | — |
| 2022-08-22 | 10.67 | $9.74 | 5520 |
| 2022-08-19 | 10.52 | $9.74 | 602 |
| 2022-08-18 | 10.99 | $9.73 | 700 |
| 2022-08-17 | 11.12 | $9.72 | 1008 |
| 2022-08-16 | 11.25 | $9.74 | 50 |
| 2022-08-15 | 11.59 | $9.74 | — |
| 2022-08-12 | 11.96 | $9.74 | 20 |
| 2022-08-11 | 12.34 | $9.74 | 1600 |
| 2022-08-10 | 12.74 | $9.73 | — |
| 2022-08-09 | 13.34 | $9.73 | — |
| 2022-08-08 | 13.97 | $9.73 | 300 |
| 2022-08-05 | 14.64 | $9.73 | 424 |
| 2022-08-04 | 15.34 | $9.74 | 9400 |
| 2022-08-03 | 15.93 | $9.73 | 4738 |
| 2022-08-02 | 16.71 | $9.72 | 64171 |
| 2022-08-01 | 17.05 | $9.72 | 2603 |
| 2022-07-29 | 17.42 | $9.73 | 1600 |
| 2022-07-28 | 17.48 | $9.72 | 358249 |
| 2022-07-27 | 17.79 | $9.72 | 124030 |
| 2022-07-26 | 18.11 | $9.72 | 1406 |
| 2022-07-25 | 17.81 | $9.71 | 62697 |
| 2022-07-22 | 17.71 | $9.70 | 4401 |
| 2022-07-21 | 17.84 | $9.70 | 5 |
| 2022-07-20 | 17.81 | $9.70 | 12 |
| 2022-07-19 | 17.79 | $9.70 | — |
| 2022-07-18 | 17.75 | $9.70 | 32 |
| 2022-07-15 | 17.72 | $9.70 | — |
| 2022-07-14 | 17.69 | $9.70 | — |
| 2022-07-13 | 17.65 | $9.70 | 2100 |
| 2022-07-12 | 17.62 | $9.71 | — |
| 2022-07-11 | 16.79 | $9.71 | 1100 |
| 2022-07-08 | 15.91 | $9.68 | 348 |
| 2022-07-07 | 15.44 | $9.69 | 3039 |
| 2022-07-06 | 14.67 | $9.68 | 302 |
| 2022-07-05 | 14.01 | $9.70 | 1 |
| 2022-07-01 | 12.73 | $9.70 | 15639 |
| 2022-06-30 | 11.38 | $9.68 | 5894 |
| 2022-06-29 | 11.92 | $9.69 | 300040 |
| 2022-06-28 | 12.15 | $9.70 | 1 |
| 2022-06-27 | 12.02 | $9.70 | 2786 |
| 2022-06-24 | 11.88 | $9.67 | — |
| 2022-06-23 | 12.31 | $9.67 | 15000 |
| 2022-06-22 | 12.77 | $9.69 | 200 |
| 2022-06-21 | 12.89 | $9.67 | 73 |
| 2022-06-17 | 13.35 | $9.67 | 301 |
| 2022-06-16 | 13.84 | $9.69 | 415 |
| 2022-06-15 | 13.91 | $9.69 | 3251 |
| 2022-06-14 | 13.98 | $9.67 | 4594 |
| 2022-06-13 | 14.53 | $9.68 | 257 |
| 2022-06-10 | 15.00 | $9.67 | — |
| 2022-06-09 | 15.59 | $9.67 | 2200 |
| 2022-06-08 | 16.21 | $9.67 | 100058 |
| 2022-06-07 | 16.86 | $9.66 | 15168 |
| 2022-06-06 | 17.03 | $9.65 | 636000 |
| 2022-06-03 | 16.63 | $9.65 | 12 |
| 2022-06-02 | 16.20 | $9.65 | 1 |
| 2022-06-01 | 15.75 | $9.65 | 48000 |
| 2022-05-31 | 15.27 | $9.65 | — |
| 2022-05-27 | 14.77 | $9.65 | 10 |
| 2022-05-26 | 14.25 | $9.65 | — |
| 2022-05-25 | 13.70 | $9.65 | — |
| 2022-05-24 | 13.11 | $9.65 | 2 |
| 2022-05-23 | 12.50 | $9.65 | 4 |
| 2022-05-20 | 11.86 | $9.65 | 405 |
| 2022-05-19 | 11.18 | $9.66 | — |
| 2022-05-18 | 10.70 | $9.66 | 200 |
| 2022-05-17 | 10.19 | $9.68 | — |
| 2022-05-16 | 10.16 | $9.68 | 300 |
| 2022-05-13 | 10.13 | $9.68 | — |
| 2022-05-12 | 10.10 | $9.68 | 90 |
| 2022-05-11 | 10.07 | $9.68 | 261 |
| 2022-05-10 | 10.03 | $9.71 | 268 |
| 2022-05-09 | 10.37 | $9.70 | 29 |
| 2022-05-06 | 10.83 | $9.70 | — |
| 2022-05-05 | 11.32 | $9.70 | 15 |
| 2022-05-04 | 11.83 | $9.70 | — |
| 2022-05-03 | 12.38 | $9.70 | — |
| 2022-05-02 | 12.95 | $9.70 | — |
| 2022-04-29 | 13.55 | $9.70 | 14298 |
| 2022-04-28 | 14.18 | $9.71 | — |
| 2022-04-27 | 14.80 | $9.71 | 5001 |
| 2022-04-26 | 15.46 | $9.70 | 9371 |
| 2022-04-25 | 16.21 | $9.71 | 25 |
| 2022-04-22 | 16.74 | $9.71 | 2620 |
| 2022-04-21 | 17.30 | $9.70 | 330 |
| 2022-04-20 | 18.06 | $9.72 | 2068 |
| 2022-04-19 | 18.86 | $9.71 | 4154 |
| 2022-04-18 | 19.84 | $9.72 | 4533 |
| 2022-04-14 | 20.73 | $9.74 | 3488 |
| 2022-04-13 | 21.67 | $9.75 | 7891 |
| 2022-04-12 | 21.64 | $9.69 | — |
| 2022-04-11 | 22.61 | $9.69 | 1 |
| 2022-04-08 | 23.62 | $9.69 | 1902 |
| 2022-04-07 | 24.68 | $9.69 | 275 |
| 2022-04-06 | 25.81 | $9.74 | — |
| 2022-04-05 | 25.92 | $9.74 | 30 |
| 2022-04-04 | 26.04 | $9.74 | — |
| 2022-04-01 | 26.16 | $9.74 | 20250 |
| 2022-03-31 | 26.29 | $9.74 | 1558 |
| 2022-03-30 | 26.43 | $9.70 | 1 |
| 2022-03-29 | 27.13 | $9.70 | 102732 |
| 2022-03-28 | 27.87 | $9.68 | 30 |
| 2022-03-25 | 28.95 | $9.68 | 10 |
| 2022-03-24 | 30.09 | $9.68 | 3 |
| 2022-03-23 | 31.29 | $9.68 | 1 |
| 2022-03-22 | 32.55 | $9.68 | 11 |
| 2022-03-21 | 33.88 | $9.68 | 44742 |
| 2022-03-18 | 35.28 | $9.68 | 15470 |
| 2022-03-17 | 36.46 | $9.68 | 50 |
| 2022-03-16 | 37.23 | $9.68 | 12137 |
| 2022-03-15 | 38.05 | $9.67 | — |
| 2022-03-14 | 38.04 | $9.67 | 2 |
| 2022-03-11 | 38.03 | $9.67 | 2450 |
| 2022-03-10 | 38.02 | $9.66 | 51 |
| 2022-03-09 | 38.08 | $9.66 | 13266 |
| 2022-03-08 | 38.15 | $9.66 | 2487 |
| 2022-03-07 | 38.23 | $9.66 | 4742 |
| 2022-03-04 | 38.43 | $9.66 | — |
| 2022-03-03 | 38.03 | $9.66 | 6014 |
| 2022-03-02 | 37.60 | $9.64 | 1630 |
| 2022-03-01 | 37.58 | $9.62 | 18603 |
| 2022-02-28 | 37.55 | $9.64 | 3 |
| 2022-02-25 | 38.46 | $9.64 | — |
| 2022-02-24 | 39.42 | $9.64 | 3 |
| 2022-02-23 | 40.44 | $9.64 | — |
| 2022-02-22 | 41.50 | $9.64 | 14 |
| 2022-02-18 | 42.62 | $9.64 | 2520 |
| 2022-02-17 | 43.80 | $9.61 | 1068 |
| 2022-02-16 | 45.31 | $9.60 | 8031 |
| 2022-02-15 | 46.89 | $9.66 | 365 |
| 2022-02-14 | 47.93 | $9.65 | 2670 |
| 2022-02-11 | 49.11 | $9.68 | 302 |
| 2022-02-10 | 50.36 | $9.65 | — |
| 2022-02-09 | 51.30 | $9.65 | 11317 |
| 2022-02-08 | 52.28 | $9.62 | 1417 |
| 2022-02-07 | 53.35 | $9.70 | 11949 |
| 2022-02-04 | 54.48 | $9.65 | 12 |
| 2022-02-03 | 55.08 | $9.65 | 117 |
| 2022-02-02 | 55.71 | $9.62 | 59 |
| 2022-02-01 | 56.52 | $9.62 | 8162 |
| 2022-01-31 | 57.37 | $9.70 | 4481 |
| 2022-01-28 | 58.46 | $9.62 | 3174 |
| 2022-01-27 | 59.98 | $9.65 | 4514 |
| 2022-01-26 | 61.57 | $9.67 | — |
| 2022-01-25 | 62.49 | $9.67 | 3 |
| 2022-01-24 | 63.46 | $9.67 | 1584 |
| 2022-01-21 | 64.47 | $9.62 | 303 |
| 2022-01-20 | 65.71 | $9.69 | 2 |
| 2022-01-19 | 66.22 | $9.69 | — |
| 2022-01-18 | 66.75 | $9.69 | 484 |
| 2022-01-14 | 67.31 | $9.66 | 3000 |
| 2022-01-13 | 68.00 | $9.65 | 9106 |
| 2022-01-12 | 68.75 | $9.63 | 5262 |
| 2022-01-11 | 69.55 | $9.65 | 22031 |
| 2022-01-10 | 70.38 | $9.68 | 5178 |
| 2022-01-07 | 70.88 | $9.63 | 20 |
| 2022-01-06 | 71.52 | $9.63 | — |
| 2022-01-05 | 72.20 | $9.63 | 111 |
| 2022-01-04 | 72.91 | $9.62 | 10 |
| 2022-01-03 | 73.68 | $9.62 | 5 |
| 2021-12-31 | 74.50 | $9.62 | 51 |
| 2021-12-30 | 75.35 | $9.62 | 3843 |
| 2021-12-29 | 76.25 | $9.69 | 50 |
| 2021-12-28 | 76.52 | $9.69 | 10442 |
| 2021-12-27 | 76.80 | $9.70 | 6698 |
| 2021-12-23 | 77.02 | $9.75 | 3292 |
| 2021-12-22 | 76.87 | $9.75 | — |
| 2021-12-21 | 76.73 | $9.75 | 1701 |
| 2021-12-20 | 76.58 | $9.78 | 4 |
| 2021-12-17 | 76.15 | $9.78 | 2 |
| 2021-12-16 | 75.69 | $9.78 | — |
| 2021-12-15 | 75.21 | $9.78 | 4 |
| 2021-12-14 | 74.71 | $9.78 | 4065 |
| 2021-12-13 | 74.17 | $9.78 | 105 |
| 2021-12-10 | 73.61 | $9.77 | 3987 |
| 2021-12-09 | 73.02 | $9.68 | — |
| 2021-12-08 | 72.45 | $9.68 | 32 |
| 2021-12-07 | 71.84 | $9.68 | 11 |
| 2021-12-06 | 71.21 | $9.68 | 2 |
| 2021-12-03 | 70.54 | $9.68 | 67 |
| 2021-12-02 | 69.83 | $9.68 | 31886 |
| 2021-12-01 | 69.09 | $9.71 | 10167 |
| 2021-11-30 | 68.16 | $9.71 | 631 |
| 2021-11-29 | 67.17 | $9.72 | 12022 |
| 2021-11-26 | 66.10 | $9.71 | 1000 |
| 2021-11-24 | 64.97 | $9.71 | 33 |
| 2021-11-23 | 63.78 | $9.71 | 105 |
| 2021-11-22 | 62.53 | $9.71 | 4 |
| 2021-11-19 | 61.21 | $9.71 | 2427 |
| 2021-11-18 | 59.83 | $9.71 | 2464 |
| 2021-11-17 | 58.37 | $9.72 | 1001 |
| 2021-11-16 | 56.84 | $9.71 | 112 |
| 2021-11-15 | 55.23 | $9.73 | 2215 |
| 2021-11-12 | 53.49 | $9.75 | 1121 |
| 2021-11-11 | 51.61 | $9.70 | 121 |
| 2021-11-10 | 49.64 | $9.76 | 599 |
| 2021-11-09 | 47.55 | $9.79 | 1304 |
| 2021-11-08 | 45.34 | $9.79 | 323 |
| 2021-11-05 | 42.87 | $9.79 | 25 |
| 2021-11-04 | 40.27 | $9.79 | 100 |
| 2021-11-03 | 37.54 | $9.79 | 5182 |
| 2021-11-02 | 34.66 | $9.77 | 2926 |
| 2021-11-01 | 31.61 | $9.75 | 26524 |
| 2021-10-29 | 28.40 | $9.66 | 309 |
| 2021-10-28 | 25.04 | $9.71 | 210 |
| 2021-10-27 | 21.42 | $9.71 | 4396 |
| 2021-10-26 | 17.62 | $9.71 | 6811 |
| 2021-10-25 | 13.62 | $9.70 | 14300 |
| 2021-10-22 | 9.41 | $9.71 | 56 |
| 2021-10-21 | 4.94 | $9.71 | 35 |
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