Is American Acquisition Opportunity Inc. (AMAO) a Buy, Sell, or Hold?
Enter your email address below for free access to our American Acquisition Opportunity Inc. (AMAO) research center and poll results.
NASDAQ : AMAO
American Acquisition Opportunity Inc. — Technical Indicators
$7.35 USD
$0.89 (13.78%)
- Volume
- 69.81K
- Average Volume
- 17.24K
- Market Capitalization
- $22.6M
- P/E Ratio
- -85.37
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $15.50
- Year Low
- $5.14
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.03
- Current Ratio
- $1.21
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
9.68
2023-11-03
Close Price
$7.90
Vol: 69810
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.68
Average
10.18
Maximum
10.90
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-11-03 | 9.68 | $7.90 | 69810 |
| 2023-11-02 | 9.84 | $6.71 | 13287 |
| 2023-11-01 | 10.04 | $6.79 | 35214 |
| 2023-10-31 | 10.24 | $6.79 | 62973 |
| 2023-10-30 | 10.45 | $5.99 | 116138 |
| 2023-10-27 | 10.69 | $7.76 | 153845 |
| 2023-10-26 | 10.84 | $10.54 | 61302 |
| 2023-10-25 | 10.86 | $10.39 | 16201 |
| 2023-10-24 | 10.87 | $10.47 | 39279 |
| 2023-10-23 | 10.89 | $10.49 | 24032 |
| 2023-10-20 | 10.90 | $10.86 | 19362 |
| 2023-10-19 | 10.90 | $10.86 | 27701 |
| 2023-10-18 | 10.89 | $10.90 | 20700 |
| 2023-10-17 | 10.89 | $10.94 | — |
| 2023-10-16 | 10.89 | $10.94 | — |
| 2023-10-13 | 10.88 | $10.94 | 20458 |
| 2023-10-12 | 10.87 | $10.91 | 8413 |
| 2023-10-11 | 10.86 | $11.11 | 15987 |
| 2023-10-10 | 10.84 | $11.19 | 2994 |
| 2023-10-09 | 10.82 | $11.04 | 3135 |
| 2023-10-06 | 10.81 | $11.10 | 42449 |
| 2023-10-05 | 10.79 | $10.80 | 1457 |
| 2023-10-04 | 10.78 | $10.85 | — |
| 2023-10-03 | 10.77 | $10.85 | 2143 |
| 2023-10-02 | 10.77 | $10.81 | 1304 |
| 2023-09-29 | 10.76 | $10.85 | — |
| 2023-09-28 | 10.75 | $10.85 | 1613 |
| 2023-09-27 | 10.74 | $10.75 | 4283 |
| 2023-09-26 | 10.74 | $10.80 | 1900 |
| 2023-09-25 | 10.73 | $10.73 | 10466 |
| 2023-09-22 | 10.73 | $10.80 | 1897 |
| 2023-09-21 | 10.73 | $10.75 | 4980 |
| 2023-09-20 | 10.72 | $10.80 | 22167 |
| 2023-09-19 | 10.72 | $10.92 | 7112 |
| 2023-09-18 | 10.71 | $10.80 | 26571 |
| 2023-09-15 | 10.71 | $10.71 | 185 |
| 2023-09-14 | 10.71 | $10.71 | 842 |
| 2023-09-13 | 10.71 | $10.71 | 12769 |
| 2023-09-12 | 10.71 | $10.85 | 68726 |
| 2023-09-11 | 10.70 | $10.75 | 4643 |
| 2023-09-08 | 10.70 | $10.65 | 2569 |
| 2023-09-07 | 10.71 | $10.69 | — |
| 2023-09-06 | 10.71 | $10.69 | — |
| 2023-09-05 | 10.71 | $10.69 | — |
| 2023-09-01 | 10.71 | $10.69 | 4316 |
| 2023-08-31 | 10.72 | $10.65 | 923 |
| 2023-08-30 | 10.72 | $10.65 | 1634 |
| 2023-08-29 | 10.72 | $10.70 | 100 |
| 2023-08-28 | 10.72 | $10.70 | 1100 |
| 2023-08-25 | 10.72 | $10.70 | 681 |
| 2023-08-24 | 10.73 | $10.70 | 700 |
| 2023-08-23 | 10.73 | $10.70 | — |
| 2023-08-22 | 10.74 | $10.70 | 6405 |
| 2023-08-21 | 10.74 | $10.73 | 4911 |
| 2023-08-18 | 10.75 | $10.75 | 2051 |
| 2023-08-17 | 10.76 | $10.75 | 5603 |
| 2023-08-16 | 10.73 | $10.75 | 7623 |
| 2023-08-15 | 10.71 | $10.70 | 13237 |
| 2023-08-14 | 10.69 | $10.70 | 1327 |
| 2023-08-11 | 10.67 | $10.80 | 22506 |
| 2023-08-10 | 10.66 | $10.74 | 934 |
| 2023-08-09 | 10.64 | $10.74 | 300 |
| 2023-08-08 | 10.62 | $10.74 | 5928 |
| 2023-08-07 | 10.59 | $10.70 | 901 |
| 2023-08-04 | 10.57 | $10.71 | 6254 |
| 2023-08-03 | 10.55 | $10.70 | 2585 |
| 2023-08-02 | 10.53 | $10.70 | 50596 |
| 2023-08-01 | 10.51 | $10.70 | 5185 |
| 2023-07-31 | 10.49 | $10.75 | 4498 |
| 2023-07-28 | 10.47 | $10.80 | 6038 |
| 2023-07-27 | 10.44 | $10.80 | 10104 |
| 2023-07-26 | 10.41 | $10.77 | 14951 |
| 2023-07-25 | 10.39 | $10.85 | 174486 |
| 2023-07-24 | 10.36 | $10.82 | 41415 |
| 2023-07-21 | 10.33 | $10.93 | 302904 |
| 2023-07-20 | 10.30 | $10.31 | 21216 |
| 2023-07-19 | 10.30 | $10.30 | 6515 |
| 2023-07-18 | 10.30 | $10.32 | 5846 |
| 2023-07-17 | 10.30 | $10.32 | 51383 |
| 2023-07-14 | 10.30 | $10.49 | 153516 |
| 2023-07-13 | 10.29 | $10.32 | 16607 |
| 2023-07-12 | 10.28 | $10.30 | — |
| 2023-07-11 | 10.28 | $10.30 | 100 |
| 2023-07-10 | 10.28 | $10.30 | 100 |
| 2023-07-07 | 10.28 | $10.30 | — |
| 2023-07-06 | 10.27 | $10.30 | 475 |
| 2023-07-05 | 10.27 | $10.29 | 100 |
| 2023-07-03 | 10.26 | $10.27 | — |
| 2023-06-30 | 10.26 | $10.27 | — |
| 2023-06-29 | 10.25 | $10.27 | — |
| 2023-06-28 | 10.25 | $10.27 | — |
| 2023-06-27 | 10.25 | $10.27 | 1000 |
| 2023-06-26 | 10.24 | $10.25 | 925 |
| 2023-06-23 | 10.24 | $10.30 | — |
| 2023-06-22 | 10.24 | $10.30 | — |
| 2023-06-21 | 10.24 | $10.30 | — |
| 2023-06-20 | 10.23 | $10.30 | — |
| 2023-06-16 | 10.23 | $10.30 | 158 |
| 2023-06-15 | 10.22 | $10.29 | 311 |
| 2023-06-14 | 10.22 | $10.25 | — |
| 2023-06-13 | 10.21 | $10.25 | — |
| 2023-06-12 | 10.21 | $10.25 | — |
| 2023-06-09 | 10.21 | $10.25 | — |
| 2023-06-08 | 10.21 | $10.25 | 10896 |
| 2023-06-07 | 10.21 | $10.21 | 1095 |
| 2023-06-06 | 10.21 | $10.21 | — |
| 2023-06-05 | 10.21 | $10.21 | 262 |
| 2023-06-02 | 10.21 | $10.18 | — |
| 2023-06-01 | 10.21 | $10.18 | — |
| 2023-05-31 | 10.21 | $10.18 | — |
| 2023-05-30 | 10.21 | $10.18 | 257 |
| 2023-05-26 | 10.21 | $10.25 | — |
| 2023-05-25 | 10.21 | $10.25 | — |
| 2023-05-24 | 10.21 | $10.25 | 250 |
| 2023-05-23 | 10.20 | $10.20 | — |
| 2023-05-22 | 10.20 | $10.20 | 1201 |
| 2023-05-19 | 10.20 | $10.19 | — |
| 2023-05-18 | 10.20 | $10.19 | 1502 |
| 2023-05-17 | 10.20 | $10.19 | — |
| 2023-05-16 | 10.19 | $10.19 | 200 |
| 2023-05-15 | 10.19 | $10.22 | — |
| 2023-05-12 | 10.19 | $10.22 | — |
| 2023-05-11 | 10.18 | $10.22 | — |
| 2023-05-10 | 10.18 | $10.22 | — |
| 2023-05-09 | 10.18 | $10.22 | — |
| 2023-05-08 | 10.17 | $10.22 | 28920 |
| 2023-05-05 | 10.17 | $10.19 | — |
| 2023-05-04 | 10.17 | $10.19 | 11478 |
| 2023-05-03 | 10.16 | $10.19 | 108 |
| 2023-05-02 | 10.16 | $10.20 | — |
| 2023-05-01 | 10.16 | $10.20 | — |
| 2023-04-28 | 10.16 | $10.20 | — |
| 2023-04-27 | 10.15 | $10.20 | — |
| 2023-04-26 | 10.15 | $10.20 | 100 |
| 2023-04-25 | 10.15 | $10.19 | 14633 |
| 2023-04-24 | 10.15 | $10.15 | — |
| 2023-04-21 | 10.15 | $10.15 | — |
| 2023-04-20 | 10.15 | $10.15 | — |
| 2023-04-19 | 10.15 | $10.15 | 1001 |
| 2023-04-18 | 10.16 | $10.14 | 1642 |
| 2023-04-17 | 10.17 | $10.15 | — |
| 2023-04-14 | 10.18 | $10.15 | 201 |
| 2023-04-13 | 10.19 | $10.14 | — |
| 2023-04-12 | 10.19 | $10.14 | 321 |
| 2023-04-11 | 10.20 | $10.13 | 2302 |
| 2023-04-10 | 10.21 | $10.14 | — |
| 2023-04-06 | 10.21 | $10.14 | 1549 |
| 2023-04-05 | 10.22 | $10.14 | 105 |
| 2023-04-04 | 10.23 | $10.14 | 6600 |
| 2023-04-03 | 10.24 | $10.15 | 810 |
| 2023-03-31 | 10.24 | $10.16 | — |
| 2023-03-30 | 10.25 | $10.16 | 200 |
| 2023-03-29 | 10.25 | $10.15 | 3609 |
| 2023-03-28 | 10.26 | $10.15 | 105 |
| 2023-03-27 | 10.26 | $10.15 | 2232 |
| 2023-03-24 | 10.27 | $10.16 | 3046 |
| 2023-03-23 | 10.27 | $10.15 | 9450 |
| 2023-03-22 | 10.27 | $10.22 | 77288 |
| 2023-03-21 | 10.27 | $10.33 | 35749 |
| 2023-03-20 | 10.26 | $10.37 | 797 |
| 2023-03-17 | 10.25 | $10.33 | 3083 |
| 2023-03-16 | 10.25 | $10.27 | 1125 |
| 2023-03-15 | 10.24 | $10.27 | 57151 |
| 2023-03-14 | 10.24 | $10.28 | 1005 |
| 2023-03-13 | 10.23 | $10.27 | 9016 |
| 2023-03-10 | 10.23 | $10.30 | 16083 |
| 2023-03-09 | 10.22 | $10.27 | 12406 |
| 2023-03-08 | 10.22 | $10.29 | — |
| 2023-03-07 | 10.21 | $10.29 | — |
| 2023-03-06 | 10.20 | $10.29 | — |
| 2023-03-03 | 10.20 | $10.29 | 190 |
| 2023-03-02 | 10.19 | $10.25 | 14340 |
| 2023-03-01 | 10.18 | $10.30 | 15728 |
| 2023-02-28 | 10.17 | $10.21 | — |
| 2023-02-27 | 10.17 | $10.21 | — |
| 2023-02-24 | 10.17 | $10.21 | 2 |
| 2023-02-23 | 10.16 | $10.21 | 3751 |
| 2023-02-22 | 10.16 | $10.17 | 1206 |
| 2023-02-21 | 10.15 | $10.18 | 1 |
| 2023-02-17 | 10.15 | $10.18 | 901 |
| 2023-02-16 | 10.14 | $10.17 | 151 |
| 2023-02-15 | 10.14 | $10.19 | 2 |
| 2023-02-14 | 10.13 | $10.19 | — |
| 2023-02-13 | 10.13 | $10.19 | 100 |
| 2023-02-10 | 10.12 | $10.18 | 100 |
| 2023-02-09 | 10.11 | $10.18 | 100 |
| 2023-02-08 | 10.11 | $10.18 | 2300 |
| 2023-02-07 | 10.10 | $10.16 | 2050 |
| 2023-02-06 | 10.10 | $10.14 | 2000 |
| 2023-02-03 | 10.09 | $10.13 | 1100 |
| 2023-02-02 | 10.09 | $10.13 | 400 |
| 2023-02-01 | 10.08 | $10.11 | — |
| 2023-01-31 | 10.08 | $10.11 | 799 |
| 2023-01-30 | 10.07 | $10.15 | 2 |
| 2023-01-27 | 10.06 | $10.15 | 734 |
| 2023-01-26 | 10.06 | $10.16 | 576 |
| 2023-01-25 | 10.05 | $10.10 | 1 |
| 2023-01-24 | 10.04 | $10.10 | 409 |
| 2023-01-23 | 10.04 | $10.08 | — |
| 2023-01-20 | 10.03 | $10.08 | 201 |
| 2023-01-19 | 10.03 | $10.09 | 1500 |
| 2023-01-18 | 10.02 | $10.08 | 100 |
| 2023-01-17 | 10.02 | $10.04 | 3601 |
| 2023-01-13 | 10.02 | $10.04 | 800 |
| 2023-01-12 | 10.01 | $10.04 | 8602 |
| 2023-01-11 | 10.01 | $10.06 | 1 |
| 2023-01-10 | 10.01 | $10.06 | 100 |
| 2023-01-09 | 10.01 | $10.05 | 3368 |
| 2023-01-06 | 10.00 | $10.04 | 3158 |
| 2023-01-05 | 10.00 | $10.04 | 1791 |
| 2023-01-04 | 10.00 | $10.04 | 3567 |
| 2023-01-03 | 10.00 | $10.01 | 6708 |
| 2022-12-30 | 10.00 | $10.01 | 10 |
| 2022-12-29 | 10.00 | $10.01 | 2100 |
| 2022-12-28 | 10.00 | $10.00 | 28730 |
| 2022-12-27 | 10.00 | $9.99 | — |
| 2022-12-23 | 10.00 | $9.99 | 3114 |
| 2022-12-22 | 10.00 | $9.99 | 350 |
| 2022-12-21 | 10.00 | $9.97 | 406 |
| 2022-12-20 | 10.00 | $9.98 | 3679 |
| 2022-12-19 | 10.00 | $9.99 | 38769 |
| 2022-12-16 | 10.00 | $10.00 | 7152 |
| 2022-12-15 | 10.00 | $10.00 | — |
| 2022-12-14 | 10.00 | $10.00 | 1401 |
| 2022-12-13 | 10.00 | $10.01 | 1 |
| 2022-12-12 | 10.00 | $10.01 | 600 |
| 2022-12-09 | 10.00 | $10.01 | 19151 |
| 2022-12-08 | 10.00 | $10.00 | 1 |
| 2022-12-07 | 10.00 | $10.00 | 5111 |
| 2022-12-06 | 10.00 | $10.00 | 201 |
| 2022-12-05 | 10.00 | $10.00 | — |
| 2022-12-02 | 10.00 | $10.00 | 35198 |
| 2022-12-01 | 10.00 | $10.00 | 1605 |
| 2022-11-30 | 10.00 | $10.04 | 100 |
| 2022-11-29 | 10.00 | $9.99 | 142 |
| 2022-11-28 | 10.00 | $9.99 | 12358 |
| 2022-11-25 | 10.00 | $10.00 | — |
| 2022-11-23 | 10.00 | $10.00 | — |
| 2022-11-22 | 10.01 | $10.00 | 1200 |
| 2022-11-21 | 10.01 | $9.99 | 1221 |
| 2022-11-18 | 10.01 | $9.98 | 20007 |
| 2022-11-17 | 10.02 | $9.98 | 38726 |
| 2022-11-16 | 10.02 | $9.98 | 73394 |
| 2022-11-15 | 10.03 | $9.98 | 2078 |
| 2022-11-14 | 10.03 | $10.04 | 1214 |
| 2022-11-11 | 10.04 | $10.03 | 99 |
| 2022-11-10 | 10.04 | $10.03 | 7450 |
| 2022-11-09 | 10.05 | $10.03 | 6401 |
| 2022-11-08 | 10.06 | $10.03 | 40853 |
| 2022-11-07 | 10.08 | $9.99 | 3840 |
| 2022-11-04 | 10.09 | $9.97 | 2508 |
| 2022-11-03 | 10.10 | $9.98 | 3941 |
| 2022-11-02 | 10.11 | $10.00 | 7095 |
| 2022-11-01 | 10.13 | $10.02 | 1021 |
| 2022-10-31 | 10.13 | $10.03 | 2 |
| 2022-10-28 | 10.14 | $10.03 | 3672 |
| 2022-10-27 | 10.15 | $10.00 | 15277 |
| 2022-10-26 | 10.16 | $10.02 | 26013 |
| 2022-10-25 | 10.17 | $10.05 | 22428 |
| 2022-10-24 | 10.18 | $10.07 | 18907 |
| 2022-10-21 | 10.20 | $10.07 | 3158 |
| 2022-10-20 | 10.21 | $10.08 | 24480 |
| 2022-10-19 | 10.21 | $10.10 | 51712 |
| 2022-10-18 | 10.22 | $10.10 | 39637 |
| 2022-10-17 | 10.22 | $10.13 | 14350 |
| 2022-10-14 | 10.22 | $10.16 | 32082 |
| 2022-10-13 | 10.22 | $10.21 | 2855 |
| 2022-10-12 | 10.21 | $10.25 | 28733 |
| 2022-10-11 | 10.21 | $10.25 | 19954 |
| 2022-10-10 | 10.20 | $10.29 | 67720 |
| 2022-10-07 | 10.20 | $10.22 | 140815 |
| 2022-10-06 | 10.20 | $10.22 | 7309 |
| 2022-10-05 | 10.19 | $10.22 | 6323 |
| 2022-10-04 | 10.19 | $10.18 | 8748 |
| 2022-10-03 | 10.19 | $10.25 | 8239 |
| 2022-09-30 | 10.18 | $10.21 | 11 |
| 2022-09-29 | 10.18 | $10.21 | 6079 |
| 2022-09-28 | 10.18 | $10.22 | 5372 |
| 2022-09-27 | 10.17 | $10.22 | 9167 |
| 2022-09-26 | 10.16 | $10.32 | 18171 |
| 2022-09-23 | 10.15 | $10.29 | 117876 |
| 2022-09-22 | 10.14 | $10.21 | 36701 |
| 2022-09-21 | 10.14 | $10.18 | 8302 |
| 2022-09-20 | 10.13 | $10.15 | 24680 |
| 2022-09-19 | 10.13 | $10.12 | 39000 |
| 2022-09-16 | 10.13 | $10.14 | 23975 |
| 2022-09-15 | 10.13 | $10.12 | 4000 |
| 2022-09-14 | 10.13 | $10.15 | — |
| 2022-09-13 | 10.13 | $10.15 | 1466 |
| 2022-09-12 | 10.13 | $10.20 | 6562 |
| 2022-09-09 | 10.12 | $10.18 | 10972 |
| 2022-09-08 | 10.12 | $10.15 | 8202 |
| 2022-09-07 | 10.11 | $10.15 | 3 |
| 2022-09-06 | 10.11 | $10.15 | — |
| 2022-09-02 | 10.11 | $10.15 | — |
| 2022-09-01 | 10.11 | $10.15 | 205 |
| 2022-08-31 | 10.11 | $10.12 | 2100 |
| 2022-08-30 | 10.11 | $10.10 | 65 |
| 2022-08-29 | 10.10 | $10.10 | 4 |
| 2022-08-26 | 10.11 | $10.10 | — |
| 2022-08-25 | 10.12 | $10.10 | 13 |
| 2022-08-24 | 10.12 | $10.10 | 1 |
| 2022-08-23 | 10.12 | $10.10 | — |
| 2022-08-22 | 10.13 | $10.10 | 2003 |
| 2022-08-19 | 10.13 | $10.16 | 3 |
| 2022-08-18 | 10.13 | $10.16 | 1604 |
| 2022-08-17 | 10.13 | $10.10 | 269 |
| 2022-08-16 | 10.13 | $10.09 | 549 |
| 2022-08-15 | 10.13 | $10.08 | 49 |
| 2022-08-12 | 10.14 | $10.08 | — |
| 2022-08-11 | 10.14 | $10.08 | 507 |
| 2022-08-10 | 10.14 | $10.10 | 1756 |
| 2022-08-09 | 10.14 | $10.08 | 1500 |
| 2022-08-08 | 10.15 | $10.08 | 2112 |
| 2022-08-05 | 10.15 | $10.13 | 1106 |
| 2022-08-04 | 10.15 | $10.14 | 106 |
| 2022-08-03 | 10.15 | $10.13 | 2260 |
| 2022-08-02 | 10.15 | $10.06 | 2052 |
| 2022-08-01 | 10.15 | $10.22 | 13 |
| 2022-07-29 | 10.14 | $10.22 | 4 |
| 2022-07-28 | 10.13 | $10.22 | 1648 |
| 2022-07-27 | 10.13 | $10.15 | — |
| 2022-07-26 | 10.12 | $10.15 | — |
| 2022-07-25 | 10.12 | $10.15 | — |
| 2022-07-22 | 10.11 | $10.15 | 6448 |
| 2022-07-21 | 10.11 | $10.15 | 779 |
| 2022-07-20 | 10.10 | $10.15 | 12655 |
| 2022-07-19 | 10.10 | $10.15 | 4915 |
| 2022-07-18 | 10.09 | $10.15 | 2302 |
| 2022-07-15 | 10.09 | $10.15 | 636 |
| 2022-07-14 | 10.08 | $10.07 | 17461 |
| 2022-07-13 | 10.08 | $10.15 | 7307 |
| 2022-07-12 | 10.08 | $10.15 | 9884 |
| 2022-07-11 | 10.08 | $10.15 | 7219 |
| 2022-07-08 | 10.07 | $10.15 | 8557 |
| 2022-07-07 | 10.07 | $10.12 | 3330 |
| 2022-07-06 | 10.07 | $10.10 | 13935 |
| 2022-07-05 | 10.06 | $10.10 | 32513 |
| 2022-07-01 | 10.07 | $10.05 | 14628 |
| 2022-06-30 | 10.07 | $10.07 | 23336 |
| 2022-06-29 | 10.07 | $10.10 | 61628 |
| 2022-06-28 | 10.07 | $10.07 | 54171 |
| 2022-06-27 | 10.07 | $10.05 | 1 |
| 2022-06-24 | 10.07 | $10.05 | 34 |
| 2022-06-23 | 10.08 | $10.05 | 1164 |
| 2022-06-22 | 10.08 | $10.04 | 14830 |
| 2022-06-21 | 10.09 | $10.04 | 20064 |
| 2022-06-17 | 10.09 | $10.04 | 187 |
| 2022-06-16 | 10.10 | $10.04 | 16629 |
| 2022-06-15 | 10.11 | $10.06 | 10906 |
| 2022-06-14 | 10.11 | $10.11 | 7516 |
| 2022-06-13 | 10.12 | $10.07 | 22061 |
| 2022-06-10 | 10.12 | $10.13 | 9449 |
| 2022-06-09 | 10.13 | $10.04 | 693 |
| 2022-06-08 | 10.14 | $10.05 | 1603 |
| 2022-06-07 | 10.15 | $10.07 | 8767 |
| 2022-06-06 | 10.16 | $10.06 | 9008 |
| 2022-06-03 | 10.18 | $10.14 | 308 |
| 2022-06-02 | 10.19 | $10.10 | 10478 |
| 2022-06-01 | 10.21 | $10.09 | 1788 |
| 2022-05-31 | 10.22 | $10.08 | 7085 |
| 2022-05-27 | 10.23 | $10.07 | 29905 |
| 2022-05-26 | 10.25 | $10.13 | 994 |
| 2022-05-25 | 10.26 | $10.15 | 3154 |
| 2022-05-24 | 10.27 | $10.15 | 8482 |
| 2022-05-23 | 10.28 | $10.15 | 4512 |
| 2022-05-20 | 10.29 | $10.14 | 12032 |
| 2022-05-19 | 10.30 | $10.15 | 1631 |
| 2022-05-18 | 10.31 | $10.19 | 7910 |
| 2022-05-17 | 10.32 | $10.15 | 9632 |
| 2022-05-16 | 10.33 | $10.20 | 4227 |
| 2022-05-13 | 10.34 | $10.25 | 10363 |
| 2022-05-12 | 10.35 | $10.21 | 5791 |
| 2022-05-11 | 10.36 | $10.25 | 2975 |
| 2022-05-10 | 10.37 | $10.27 | 7989 |
| 2022-05-09 | 10.39 | $10.33 | 44544 |
| 2022-05-06 | 10.40 | $10.38 | 61714 |
| 2022-05-05 | 10.40 | $10.45 | 38073 |
| 2022-05-04 | 10.39 | $10.37 | 98589 |
| 2022-05-03 | 10.39 | $10.31 | 11889 |
| 2022-05-02 | 10.39 | $10.36 | 6312 |
| 2022-04-29 | 10.39 | $10.36 | 15679 |
| 2022-04-28 | 10.38 | $10.36 | 1950 |
| 2022-04-27 | 10.37 | $10.34 | 16808 |
| 2022-04-26 | 10.37 | $10.34 | 30231 |
| 2022-04-25 | 10.38 | $10.38 | 62744 |
| 2022-04-22 | 10.36 | $10.37 | 20446 |
| 2022-04-21 | 10.35 | $10.40 | 20848 |
| 2022-04-20 | 10.34 | $10.35 | 29727 |
| 2022-04-19 | 10.34 | $10.37 | 70035 |
| 2022-04-18 | 10.32 | $10.35 | 71719 |
| 2022-04-14 | 10.31 | $10.40 | 41812 |
| 2022-04-13 | 10.29 | $10.45 | 61314 |
| 2022-04-12 | 10.25 | $10.46 | 173221 |
| 2022-04-11 | 10.23 | $10.61 | 1.0M |
| 2022-04-08 | 10.20 | $10.53 | 650018 |
| 2022-04-07 | 10.18 | $10.45 | 91689 |
| 2022-04-06 | 10.16 | $10.32 | 108099 |
| 2022-04-05 | 10.15 | $10.28 | 52159 |
| 2022-04-04 | 10.14 | $10.27 | 120225 |
| 2022-04-01 | 10.13 | $10.33 | 36758 |
| 2022-03-31 | 10.12 | $10.27 | 51973 |
| 2022-03-30 | 10.11 | $10.17 | 92170 |
| 2022-03-29 | 10.10 | $10.36 | 35095 |
| 2022-03-28 | 10.09 | $10.39 | 186679 |
| 2022-03-25 | 10.07 | $10.11 | 149945 |
| 2022-03-24 | 10.07 | $10.15 | 653 |
| 2022-03-23 | 10.07 | $10.24 | 3 |
| 2022-03-22 | 10.06 | $10.24 | 100 |
| 2022-03-21 | 10.05 | $10.07 | 3 |
| 2022-03-18 | 10.05 | $10.07 | 700 |
| 2022-03-17 | 10.05 | $10.05 | 1456 |
| 2022-03-16 | 10.05 | $9.54 | 117 |
| 2022-03-15 | 10.08 | $10.07 | 100 |
| 2022-03-14 | 10.08 | $10.10 | 1151 |
| 2022-03-11 | 10.08 | $10.09 | 266046 |
| 2022-03-10 | 10.08 | $10.09 | 426 |
| 2022-03-09 | 10.08 | $10.08 | 513 |
| 2022-03-08 | 10.08 | $10.08 | 575493 |
| 2022-03-07 | 10.08 | $10.09 | 6702 |
| 2022-03-04 | 10.08 | $10.09 | 100 |
| 2022-03-03 | 10.08 | $10.09 | 100 |
| 2022-03-02 | 10.07 | $10.08 | 1 |
| 2022-03-01 | 10.07 | $10.08 | 1681 |
| 2022-02-28 | 10.07 | $10.09 | 11969 |
| 2022-02-25 | 10.07 | $10.08 | 1436 |
| 2022-02-24 | 10.07 | $10.08 | 12009 |
| 2022-02-23 | 10.07 | $10.07 | 50 |
| 2022-02-22 | 10.07 | $10.07 | 7730 |
| 2022-02-18 | 10.07 | $10.08 | 100 |
| 2022-02-17 | 10.07 | $10.08 | 190502 |
| 2022-02-16 | 10.07 | $10.07 | 17289 |
| 2022-02-15 | 10.07 | $10.07 | 1 |
| 2022-02-14 | 10.07 | $10.07 | 7623 |
| 2022-02-11 | 10.07 | $10.07 | — |
| 2022-02-10 | 10.07 | $10.07 | — |
| 2022-02-09 | 10.07 | $10.07 | 4564 |
| 2022-02-08 | 10.07 | $10.08 | 57151 |
| 2022-02-07 | 10.07 | $10.07 | 14549 |
| 2022-02-04 | 10.07 | $10.08 | — |
| 2022-02-03 | 10.06 | $10.08 | 306 |
| 2022-02-02 | 10.06 | $10.06 | 5 |
| 2022-02-01 | 10.06 | $10.06 | 61025 |
| 2022-01-31 | 10.06 | $10.04 | — |
| 2022-01-28 | 10.06 | $10.04 | 1182 |
| 2022-01-27 | 10.06 | $10.07 | 14646 |
| 2022-01-26 | 10.06 | $10.08 | 94552 |
| 2022-01-25 | 10.06 | $10.07 | 77 |
| 2022-01-24 | 10.06 | $10.07 | 11437 |
| 2022-01-21 | 10.06 | $10.09 | 1 |
| 2022-01-20 | 10.06 | $10.09 | 92727 |
| 2022-01-19 | 10.05 | $10.07 | 8800 |
| 2022-01-18 | 10.05 | $10.06 | 5001 |
| 2022-01-14 | 10.05 | $10.06 | — |
| 2022-01-13 | 10.05 | $10.06 | — |
| 2022-01-12 | 10.05 | $10.06 | 5 |
| 2022-01-11 | 10.05 | $10.06 | 962 |
| 2022-01-10 | 10.04 | $10.06 | — |
| 2022-01-07 | 10.04 | $10.06 | 17236 |
| 2022-01-06 | 10.04 | $10.06 | — |
| 2022-01-05 | 10.04 | $10.06 | 100 |
| 2022-01-04 | 10.03 | $10.06 | — |
| 2022-01-03 | 10.03 | $10.06 | 3728 |
| 2021-12-31 | 10.03 | $10.05 | 95 |
| 2021-12-30 | 10.02 | $10.05 | — |
| 2021-12-29 | 10.02 | $10.05 | 2100 |
| 2021-12-28 | 10.02 | $10.03 | — |
| 2021-12-27 | 10.01 | $10.03 | 3243 |
| 2021-12-23 | 10.01 | $10.05 | 3425 |
| 2021-12-22 | 10.01 | $10.04 | 103 |
| 2021-12-21 | 10.01 | $10.04 | 3 |
| 2021-12-20 | 10.00 | $10.04 | 34616 |
| 2021-12-17 | 10.00 | $10.02 | 121000 |
| 2021-12-16 | 10.00 | $10.04 | — |
| 2021-12-15 | 9.99 | $10.04 | — |
| 2021-12-14 | 9.99 | $10.04 | 501 |
| 2021-12-13 | 9.99 | $10.00 | 3 |
| 2021-12-10 | 9.99 | $10.00 | 217 |
| 2021-12-09 | 9.99 | $10.00 | 2000 |
| 2021-12-08 | 9.99 | $10.00 | 500 |
| 2021-12-07 | 9.99 | $10.01 | 1222 |
| 2021-12-06 | 9.98 | $10.00 | 4 |
| 2021-12-03 | 9.98 | $10.00 | 2360 |
| 2021-12-02 | 9.98 | $10.00 | 1509 |
| 2021-12-01 | 9.98 | $9.98 | 50 |
| 2021-11-30 | 9.98 | $9.98 | 6975 |
| 2021-11-29 | 9.98 | $9.98 | — |
| 2021-11-26 | 9.98 | $9.98 | 27 |
| 2021-11-24 | 9.98 | $9.98 | — |
| 2021-11-23 | 9.98 | $9.98 | 4 |
| 2021-11-22 | 9.98 | $9.98 | 1 |
| 2021-11-19 | 9.98 | $9.98 | 10 |
| 2021-11-18 | 9.98 | $9.98 | 381 |
| 2021-11-17 | 9.98 | $9.98 | 207 |
| 2021-11-16 | 9.98 | $10.00 | 111 |
| 2021-11-15 | 9.98 | $10.00 | 5 |
| 2021-11-12 | 9.98 | $10.00 | 5761 |
| 2021-11-11 | 9.98 | $9.97 | 1662 |
| 2021-11-10 | 9.98 | $9.97 | 517 |
| 2021-11-09 | 9.98 | $9.97 | 25 |
| 2021-11-08 | 9.98 | $9.97 | — |
| 2021-11-05 | 9.98 | $9.97 | 2489 |
| 2021-11-04 | 9.98 | $9.96 | 4 |
| 2021-11-03 | 10.00 | $9.96 | 549 |
| 2021-11-02 | 10.01 | $10.03 | 241 |
| 2021-11-01 | 10.02 | $9.96 | 3 |
| 2021-10-29 | 10.04 | $9.96 | 10009 |
| 2021-10-28 | 10.03 | $9.93 | 46861 |
| 2021-10-27 | 10.03 | $10.03 | 12 |
| 2021-10-26 | 10.03 | $10.03 | 104 |
| 2021-10-25 | 10.03 | $9.97 | 199 |
| 2021-10-22 | 10.04 | $9.97 | 24 |
| 2021-10-21 | 10.04 | $9.97 | 331 |
| 2021-10-20 | 10.03 | $10.03 | 230 |
| 2021-10-19 | 10.03 | $9.97 | 1303 |
| 2021-10-18 | 10.03 | $9.99 | 40 |
| 2021-10-15 | 10.03 | $9.99 | — |
| 2021-10-14 | 10.03 | $9.99 | 2755 |
| 2021-10-13 | 10.02 | $10.02 | 150 |
| 2021-10-12 | 10.02 | $9.96 | — |
| 2021-10-11 | 10.02 | $9.96 | 54 |
| 2021-10-08 | 10.02 | $9.96 | 301 |
| 2021-10-07 | 10.02 | $10.25 | 38 |
| 2021-10-06 | 10.01 | $10.25 | — |
| 2021-10-05 | 10.00 | $10.25 | 170 |
| 2021-10-04 | 9.98 | $10.25 | 903 |
| 2021-10-01 | 9.97 | $9.88 | — |
| 2021-09-30 | 9.98 | $9.88 | 350 |
| 2021-09-29 | 9.98 | $10.05 | — |
| 2021-09-28 | 9.97 | $10.05 | — |
| 2021-09-27 | 9.97 | $10.05 | 109 |
| 2021-09-24 | 9.96 | $9.95 | 50 |
| 2021-09-23 | 9.96 | $9.95 | — |
| 2021-09-22 | 9.96 | $9.95 | 267 |
| 2021-09-21 | 9.96 | $9.95 | 1 |
| 2021-09-20 | 9.95 | $9.95 | — |
| 2021-09-17 | 9.95 | $9.95 | 42 |
| 2021-09-16 | 9.95 | $9.95 | — |
| 2021-09-15 | 9.95 | $9.95 | — |
| 2021-09-14 | 9.95 | $9.95 | 612 |
| 2021-09-13 | 9.95 | $9.97 | 565 |
| 2021-09-10 | 9.94 | $9.99 | 390 |
| 2021-09-09 | 9.94 | $9.99 | 804 |
| 2021-09-08 | 9.93 | $9.99 | 59 |
| 2021-09-07 | 9.93 | $9.99 | 34 |
| 2021-09-03 | 9.93 | $9.99 | 8 |
| 2021-09-02 | 9.92 | $9.99 | 36 |
| 2021-09-01 | 9.92 | $9.99 | 2904 |
| 2021-08-31 | 9.91 | $9.92 | 9 |
| 2021-08-30 | 9.91 | $9.92 | 4 |
| 2021-08-27 | 9.90 | $9.92 | 1 |
| 2021-08-26 | 9.90 | $9.92 | — |
| 2021-08-25 | 9.90 | $9.92 | 39 |
| 2021-08-24 | 9.90 | $9.92 | 20 |
| 2021-08-23 | 9.90 | $9.92 | 4 |
| 2021-08-20 | 9.90 | $9.92 | — |
| 2021-08-19 | 9.90 | $9.92 | 205 |
| 2021-08-18 | 9.90 | $9.92 | 1 |
| 2021-08-17 | 9.90 | $9.92 | — |
| 2021-08-16 | 9.89 | $9.92 | 14311 |
| 2021-08-13 | 9.89 | $9.90 | — |
| 2021-08-12 | 9.89 | $9.90 | 150 |
| 2021-08-11 | 9.89 | $9.90 | 102 |
| 2021-08-10 | 9.89 | $9.90 | 7 |
| 2021-08-09 | 9.89 | $9.90 | 4 |
| 2021-08-06 | 9.89 | $9.90 | — |
| 2021-08-05 | 9.89 | $9.90 | 2828 |
| 2021-08-04 | 9.89 | $9.86 | 12 |
| 2021-08-03 | 9.89 | $9.86 | 6 |
| 2021-08-02 | 9.89 | $9.86 | 11 |
| 2021-07-30 | 9.89 | $9.86 | 6456 |
| 2021-07-29 | 9.89 | $9.93 | 2303 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
9.07
2023-11-03
Close Price
$7.90
Vol: 69810
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.07
Average
10.17
Maximum
10.91
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-11-03 | 9.07 | $7.90 | 69810 |
| 2023-11-02 | 9.19 | $6.71 | 13287 |
| 2023-11-01 | 9.45 | $6.79 | 35214 |
| 2023-10-31 | 9.74 | $6.79 | 62973 |
| 2023-10-30 | 10.05 | $5.99 | 116138 |
| 2023-10-27 | 10.47 | $7.76 | 153845 |
| 2023-10-26 | 10.76 | $10.54 | 61302 |
| 2023-10-25 | 10.78 | $10.39 | 16201 |
| 2023-10-24 | 10.82 | $10.47 | 39279 |
| 2023-10-23 | 10.86 | $10.49 | 24032 |
| 2023-10-20 | 10.90 | $10.86 | 19362 |
| 2023-10-19 | 10.90 | $10.86 | 27701 |
| 2023-10-18 | 10.91 | $10.90 | 20700 |
| 2023-10-17 | 10.91 | $10.94 | — |
| 2023-10-16 | 10.90 | $10.94 | — |
| 2023-10-13 | 10.90 | $10.94 | 20458 |
| 2023-10-12 | 10.90 | $10.91 | 8413 |
| 2023-10-11 | 10.90 | $11.11 | 15987 |
| 2023-10-10 | 10.87 | $11.19 | 2994 |
| 2023-10-09 | 10.84 | $11.04 | 3135 |
| 2023-10-06 | 10.82 | $11.10 | 42449 |
| 2023-10-05 | 10.79 | $10.80 | 1457 |
| 2023-10-04 | 10.79 | $10.85 | — |
| 2023-10-03 | 10.78 | $10.85 | 2143 |
| 2023-10-02 | 10.77 | $10.81 | 1304 |
| 2023-09-29 | 10.77 | $10.85 | — |
| 2023-09-28 | 10.76 | $10.85 | 1613 |
| 2023-09-27 | 10.75 | $10.75 | 4283 |
| 2023-09-26 | 10.75 | $10.80 | 1900 |
| 2023-09-25 | 10.75 | $10.73 | 10466 |
| 2023-09-22 | 10.75 | $10.80 | 1897 |
| 2023-09-21 | 10.74 | $10.75 | 4980 |
| 2023-09-20 | 10.74 | $10.80 | 22167 |
| 2023-09-19 | 10.74 | $10.92 | 7112 |
| 2023-09-18 | 10.72 | $10.80 | 26571 |
| 2023-09-15 | 10.71 | $10.71 | 185 |
| 2023-09-14 | 10.71 | $10.71 | 842 |
| 2023-09-13 | 10.71 | $10.71 | 12769 |
| 2023-09-12 | 10.71 | $10.85 | 68726 |
| 2023-09-11 | 10.69 | $10.75 | 4643 |
| 2023-09-08 | 10.68 | $10.65 | 2569 |
| 2023-09-07 | 10.69 | $10.69 | — |
| 2023-09-06 | 10.69 | $10.69 | — |
| 2023-09-05 | 10.69 | $10.69 | — |
| 2023-09-01 | 10.69 | $10.69 | 4316 |
| 2023-08-31 | 10.69 | $10.65 | 923 |
| 2023-08-30 | 10.69 | $10.65 | 1634 |
| 2023-08-29 | 10.70 | $10.70 | 100 |
| 2023-08-28 | 10.70 | $10.70 | 1100 |
| 2023-08-25 | 10.70 | $10.70 | 681 |
| 2023-08-24 | 10.70 | $10.70 | 700 |
| 2023-08-23 | 10.69 | $10.70 | — |
| 2023-08-22 | 10.69 | $10.70 | 6405 |
| 2023-08-21 | 10.69 | $10.73 | 4911 |
| 2023-08-18 | 10.69 | $10.75 | 2051 |
| 2023-08-17 | 10.68 | $10.75 | 5603 |
| 2023-08-16 | 10.68 | $10.75 | 7623 |
| 2023-08-15 | 10.67 | $10.70 | 13237 |
| 2023-08-14 | 10.67 | $10.70 | 1327 |
| 2023-08-11 | 10.66 | $10.80 | 22506 |
| 2023-08-10 | 10.65 | $10.74 | 934 |
| 2023-08-09 | 10.64 | $10.74 | 300 |
| 2023-08-08 | 10.63 | $10.74 | 5928 |
| 2023-08-07 | 10.61 | $10.70 | 901 |
| 2023-08-04 | 10.61 | $10.71 | 6254 |
| 2023-08-03 | 10.60 | $10.70 | 2585 |
| 2023-08-02 | 10.58 | $10.70 | 50596 |
| 2023-08-01 | 10.57 | $10.70 | 5185 |
| 2023-07-31 | 10.56 | $10.75 | 4498 |
| 2023-07-28 | 10.54 | $10.80 | 6038 |
| 2023-07-27 | 10.51 | $10.80 | 10104 |
| 2023-07-26 | 10.48 | $10.77 | 14951 |
| 2023-07-25 | 10.45 | $10.85 | 174486 |
| 2023-07-24 | 10.41 | $10.82 | 41415 |
| 2023-07-21 | 10.36 | $10.93 | 302904 |
| 2023-07-20 | 10.31 | $10.31 | 21216 |
| 2023-07-19 | 10.30 | $10.30 | 6515 |
| 2023-07-18 | 10.31 | $10.32 | 5846 |
| 2023-07-17 | 10.30 | $10.32 | 51383 |
| 2023-07-14 | 10.30 | $10.49 | 153516 |
| 2023-07-13 | 10.28 | $10.32 | 16607 |
| 2023-07-12 | 10.28 | $10.30 | — |
| 2023-07-11 | 10.28 | $10.30 | 100 |
| 2023-07-10 | 10.27 | $10.30 | 100 |
| 2023-07-07 | 10.27 | $10.30 | — |
| 2023-07-06 | 10.27 | $10.30 | 475 |
| 2023-07-05 | 10.26 | $10.29 | 100 |
| 2023-07-03 | 10.26 | $10.27 | — |
| 2023-06-30 | 10.26 | $10.27 | — |
| 2023-06-29 | 10.26 | $10.27 | — |
| 2023-06-28 | 10.26 | $10.27 | — |
| 2023-06-27 | 10.26 | $10.27 | 1000 |
| 2023-06-26 | 10.26 | $10.25 | 925 |
| 2023-06-23 | 10.26 | $10.30 | — |
| 2023-06-22 | 10.25 | $10.30 | — |
| 2023-06-21 | 10.25 | $10.30 | — |
| 2023-06-20 | 10.24 | $10.30 | — |
| 2023-06-16 | 10.23 | $10.30 | 158 |
| 2023-06-15 | 10.23 | $10.29 | 311 |
| 2023-06-14 | 10.22 | $10.25 | — |
| 2023-06-13 | 10.22 | $10.25 | — |
| 2023-06-12 | 10.22 | $10.25 | — |
| 2023-06-09 | 10.21 | $10.25 | — |
| 2023-06-08 | 10.21 | $10.25 | 10896 |
| 2023-06-07 | 10.20 | $10.21 | 1095 |
| 2023-06-06 | 10.20 | $10.21 | — |
| 2023-06-05 | 10.20 | $10.21 | 262 |
| 2023-06-02 | 10.20 | $10.18 | — |
| 2023-06-01 | 10.20 | $10.18 | — |
| 2023-05-31 | 10.20 | $10.18 | — |
| 2023-05-30 | 10.21 | $10.18 | 257 |
| 2023-05-26 | 10.21 | $10.25 | — |
| 2023-05-25 | 10.21 | $10.25 | — |
| 2023-05-24 | 10.20 | $10.25 | 250 |
| 2023-05-23 | 10.20 | $10.20 | — |
| 2023-05-22 | 10.20 | $10.20 | 1201 |
| 2023-05-19 | 10.20 | $10.19 | — |
| 2023-05-18 | 10.20 | $10.19 | 1502 |
| 2023-05-17 | 10.20 | $10.19 | — |
| 2023-05-16 | 10.20 | $10.19 | 200 |
| 2023-05-15 | 10.20 | $10.22 | — |
| 2023-05-12 | 10.20 | $10.22 | — |
| 2023-05-11 | 10.19 | $10.22 | — |
| 2023-05-10 | 10.19 | $10.22 | — |
| 2023-05-09 | 10.19 | $10.22 | — |
| 2023-05-08 | 10.18 | $10.22 | 28920 |
| 2023-05-05 | 10.18 | $10.19 | — |
| 2023-05-04 | 10.18 | $10.19 | 11478 |
| 2023-05-03 | 10.18 | $10.19 | 108 |
| 2023-05-02 | 10.18 | $10.20 | — |
| 2023-05-01 | 10.18 | $10.20 | — |
| 2023-04-28 | 10.17 | $10.20 | — |
| 2023-04-27 | 10.17 | $10.20 | — |
| 2023-04-26 | 10.17 | $10.20 | 100 |
| 2023-04-25 | 10.16 | $10.19 | 14633 |
| 2023-04-24 | 10.16 | $10.15 | — |
| 2023-04-21 | 10.16 | $10.15 | — |
| 2023-04-20 | 10.16 | $10.15 | — |
| 2023-04-19 | 10.16 | $10.15 | 1001 |
| 2023-04-18 | 10.16 | $10.14 | 1642 |
| 2023-04-17 | 10.17 | $10.15 | — |
| 2023-04-14 | 10.17 | $10.15 | 201 |
| 2023-04-13 | 10.17 | $10.14 | — |
| 2023-04-12 | 10.17 | $10.14 | 321 |
| 2023-04-11 | 10.18 | $10.13 | 2302 |
| 2023-04-10 | 10.18 | $10.14 | — |
| 2023-04-06 | 10.19 | $10.14 | 1549 |
| 2023-04-05 | 10.19 | $10.14 | 105 |
| 2023-04-04 | 10.20 | $10.14 | 6600 |
| 2023-04-03 | 10.20 | $10.15 | 810 |
| 2023-03-31 | 10.21 | $10.16 | — |
| 2023-03-30 | 10.22 | $10.16 | 200 |
| 2023-03-29 | 10.22 | $10.15 | 3609 |
| 2023-03-28 | 10.23 | $10.15 | 105 |
| 2023-03-27 | 10.24 | $10.15 | 2232 |
| 2023-03-24 | 10.25 | $10.16 | 3046 |
| 2023-03-23 | 10.26 | $10.15 | 9450 |
| 2023-03-22 | 10.27 | $10.22 | 77288 |
| 2023-03-21 | 10.27 | $10.33 | 35749 |
| 2023-03-20 | 10.27 | $10.37 | 797 |
| 2023-03-17 | 10.25 | $10.33 | 3083 |
| 2023-03-16 | 10.25 | $10.27 | 1125 |
| 2023-03-15 | 10.24 | $10.27 | 57151 |
| 2023-03-14 | 10.24 | $10.28 | 1005 |
| 2023-03-13 | 10.24 | $10.27 | 9016 |
| 2023-03-10 | 10.23 | $10.30 | 16083 |
| 2023-03-09 | 10.23 | $10.27 | 12406 |
| 2023-03-08 | 10.22 | $10.29 | — |
| 2023-03-07 | 10.22 | $10.29 | — |
| 2023-03-06 | 10.21 | $10.29 | — |
| 2023-03-03 | 10.20 | $10.29 | 190 |
| 2023-03-02 | 10.19 | $10.25 | 14340 |
| 2023-03-01 | 10.18 | $10.30 | 15728 |
| 2023-02-28 | 10.17 | $10.21 | — |
| 2023-02-27 | 10.17 | $10.21 | — |
| 2023-02-24 | 10.16 | $10.21 | 2 |
| 2023-02-23 | 10.16 | $10.21 | 3751 |
| 2023-02-22 | 10.15 | $10.17 | 1206 |
| 2023-02-21 | 10.15 | $10.18 | 1 |
| 2023-02-17 | 10.15 | $10.18 | 901 |
| 2023-02-16 | 10.14 | $10.17 | 151 |
| 2023-02-15 | 10.14 | $10.19 | 2 |
| 2023-02-14 | 10.14 | $10.19 | — |
| 2023-02-13 | 10.13 | $10.19 | 100 |
| 2023-02-10 | 10.12 | $10.18 | 100 |
| 2023-02-09 | 10.12 | $10.18 | 100 |
| 2023-02-08 | 10.11 | $10.18 | 2300 |
| 2023-02-07 | 10.10 | $10.16 | 2050 |
| 2023-02-06 | 10.10 | $10.14 | 2000 |
| 2023-02-03 | 10.09 | $10.13 | 1100 |
| 2023-02-02 | 10.09 | $10.13 | 400 |
| 2023-02-01 | 10.09 | $10.11 | — |
| 2023-01-31 | 10.08 | $10.11 | 799 |
| 2023-01-30 | 10.08 | $10.15 | 2 |
| 2023-01-27 | 10.07 | $10.15 | 734 |
| 2023-01-26 | 10.07 | $10.16 | 576 |
| 2023-01-25 | 10.06 | $10.10 | 1 |
| 2023-01-24 | 10.05 | $10.10 | 409 |
| 2023-01-23 | 10.05 | $10.08 | — |
| 2023-01-20 | 10.04 | $10.08 | 201 |
| 2023-01-19 | 10.04 | $10.09 | 1500 |
| 2023-01-18 | 10.03 | $10.08 | 100 |
| 2023-01-17 | 10.03 | $10.04 | 3601 |
| 2023-01-13 | 10.03 | $10.04 | 800 |
| 2023-01-12 | 10.02 | $10.04 | 8602 |
| 2023-01-11 | 10.02 | $10.06 | 1 |
| 2023-01-10 | 10.02 | $10.06 | 100 |
| 2023-01-09 | 10.01 | $10.05 | 3368 |
| 2023-01-06 | 10.01 | $10.04 | 3158 |
| 2023-01-05 | 10.01 | $10.04 | 1791 |
| 2023-01-04 | 10.00 | $10.04 | 3567 |
| 2023-01-03 | 10.00 | $10.01 | 6708 |
| 2022-12-30 | 10.00 | $10.01 | 10 |
| 2022-12-29 | 10.00 | $10.01 | 2100 |
| 2022-12-28 | 10.00 | $10.00 | 28730 |
| 2022-12-27 | 10.00 | $9.99 | — |
| 2022-12-23 | 10.00 | $9.99 | 3114 |
| 2022-12-22 | 10.00 | $9.99 | 350 |
| 2022-12-21 | 10.00 | $9.97 | 406 |
| 2022-12-20 | 10.00 | $9.98 | 3679 |
| 2022-12-19 | 10.00 | $9.99 | 38769 |
| 2022-12-16 | 10.01 | $10.00 | 7152 |
| 2022-12-15 | 10.01 | $10.00 | — |
| 2022-12-14 | 10.01 | $10.00 | 1401 |
| 2022-12-13 | 10.01 | $10.01 | 1 |
| 2022-12-12 | 10.01 | $10.01 | 600 |
| 2022-12-09 | 10.01 | $10.01 | 19151 |
| 2022-12-08 | 10.01 | $10.00 | 1 |
| 2022-12-07 | 10.01 | $10.00 | 5111 |
| 2022-12-06 | 10.01 | $10.00 | 201 |
| 2022-12-05 | 10.01 | $10.00 | — |
| 2022-12-02 | 10.01 | $10.00 | 35198 |
| 2022-12-01 | 10.01 | $10.00 | 1605 |
| 2022-11-30 | 10.01 | $10.04 | 100 |
| 2022-11-29 | 10.01 | $9.99 | 142 |
| 2022-11-28 | 10.01 | $9.99 | 12358 |
| 2022-11-25 | 10.02 | $10.00 | — |
| 2022-11-23 | 10.02 | $10.00 | — |
| 2022-11-22 | 10.02 | $10.00 | 1200 |
| 2022-11-21 | 10.02 | $9.99 | 1221 |
| 2022-11-18 | 10.03 | $9.98 | 20007 |
| 2022-11-17 | 10.03 | $9.98 | 38726 |
| 2022-11-16 | 10.04 | $9.98 | 73394 |
| 2022-11-15 | 10.04 | $9.98 | 2078 |
| 2022-11-14 | 10.05 | $10.04 | 1214 |
| 2022-11-11 | 10.05 | $10.03 | 99 |
| 2022-11-10 | 10.05 | $10.03 | 7450 |
| 2022-11-09 | 10.05 | $10.03 | 6401 |
| 2022-11-08 | 10.06 | $10.03 | 40853 |
| 2022-11-07 | 10.06 | $9.99 | 3840 |
| 2022-11-04 | 10.07 | $9.97 | 2508 |
| 2022-11-03 | 10.08 | $9.98 | 3941 |
| 2022-11-02 | 10.09 | $10.00 | 7095 |
| 2022-11-01 | 10.10 | $10.02 | 1021 |
| 2022-10-31 | 10.10 | $10.03 | 2 |
| 2022-10-28 | 10.11 | $10.03 | 3672 |
| 2022-10-27 | 10.12 | $10.00 | 15277 |
| 2022-10-26 | 10.13 | $10.02 | 26013 |
| 2022-10-25 | 10.15 | $10.05 | 22428 |
| 2022-10-24 | 10.16 | $10.07 | 18907 |
| 2022-10-21 | 10.16 | $10.07 | 3158 |
| 2022-10-20 | 10.17 | $10.08 | 24480 |
| 2022-10-19 | 10.18 | $10.10 | 51712 |
| 2022-10-18 | 10.19 | $10.10 | 39637 |
| 2022-10-17 | 10.20 | $10.13 | 14350 |
| 2022-10-14 | 10.21 | $10.16 | 32082 |
| 2022-10-13 | 10.22 | $10.21 | 2855 |
| 2022-10-12 | 10.22 | $10.25 | 28733 |
| 2022-10-11 | 10.21 | $10.25 | 19954 |
| 2022-10-10 | 10.21 | $10.29 | 67720 |
| 2022-10-07 | 10.20 | $10.22 | 140815 |
| 2022-10-06 | 10.20 | $10.22 | 7309 |
| 2022-10-05 | 10.20 | $10.22 | 6323 |
| 2022-10-04 | 10.19 | $10.18 | 8748 |
| 2022-10-03 | 10.19 | $10.25 | 8239 |
| 2022-09-30 | 10.19 | $10.21 | 11 |
| 2022-09-29 | 10.19 | $10.21 | 6079 |
| 2022-09-28 | 10.18 | $10.22 | 5372 |
| 2022-09-27 | 10.18 | $10.22 | 9167 |
| 2022-09-26 | 10.18 | $10.32 | 18171 |
| 2022-09-23 | 10.16 | $10.29 | 117876 |
| 2022-09-22 | 10.15 | $10.21 | 36701 |
| 2022-09-21 | 10.14 | $10.18 | 8302 |
| 2022-09-20 | 10.14 | $10.15 | 24680 |
| 2022-09-19 | 10.14 | $10.12 | 39000 |
| 2022-09-16 | 10.14 | $10.14 | 23975 |
| 2022-09-15 | 10.14 | $10.12 | 4000 |
| 2022-09-14 | 10.14 | $10.15 | — |
| 2022-09-13 | 10.14 | $10.15 | 1466 |
| 2022-09-12 | 10.14 | $10.20 | 6562 |
| 2022-09-09 | 10.13 | $10.18 | 10972 |
| 2022-09-08 | 10.12 | $10.15 | 8202 |
| 2022-09-07 | 10.12 | $10.15 | 3 |
| 2022-09-06 | 10.12 | $10.15 | — |
| 2022-09-02 | 10.12 | $10.15 | — |
| 2022-09-01 | 10.11 | $10.15 | 205 |
| 2022-08-31 | 10.11 | $10.12 | 2100 |
| 2022-08-30 | 10.11 | $10.10 | 65 |
| 2022-08-29 | 10.11 | $10.10 | 4 |
| 2022-08-26 | 10.11 | $10.10 | — |
| 2022-08-25 | 10.11 | $10.10 | 13 |
| 2022-08-24 | 10.12 | $10.10 | 1 |
| 2022-08-23 | 10.12 | $10.10 | — |
| 2022-08-22 | 10.12 | $10.10 | 2003 |
| 2022-08-19 | 10.12 | $10.16 | 3 |
| 2022-08-18 | 10.12 | $10.16 | 1604 |
| 2022-08-17 | 10.11 | $10.10 | 269 |
| 2022-08-16 | 10.11 | $10.09 | 549 |
| 2022-08-15 | 10.12 | $10.08 | 49 |
| 2022-08-12 | 10.12 | $10.08 | — |
| 2022-08-11 | 10.12 | $10.08 | 507 |
| 2022-08-10 | 10.13 | $10.10 | 1756 |
| 2022-08-09 | 10.13 | $10.08 | 1500 |
| 2022-08-08 | 10.14 | $10.08 | 2112 |
| 2022-08-05 | 10.14 | $10.13 | 1106 |
| 2022-08-04 | 10.14 | $10.14 | 106 |
| 2022-08-03 | 10.14 | $10.13 | 2260 |
| 2022-08-02 | 10.15 | $10.06 | 2052 |
| 2022-08-01 | 10.15 | $10.22 | 13 |
| 2022-07-29 | 10.15 | $10.22 | 4 |
| 2022-07-28 | 10.14 | $10.22 | 1648 |
| 2022-07-27 | 10.13 | $10.15 | — |
| 2022-07-26 | 10.13 | $10.15 | — |
| 2022-07-25 | 10.13 | $10.15 | — |
| 2022-07-22 | 10.12 | $10.15 | 6448 |
| 2022-07-21 | 10.12 | $10.15 | 779 |
| 2022-07-20 | 10.12 | $10.15 | 12655 |
| 2022-07-19 | 10.12 | $10.15 | 4915 |
| 2022-07-18 | 10.11 | $10.15 | 2302 |
| 2022-07-15 | 10.11 | $10.15 | 636 |
| 2022-07-14 | 10.10 | $10.07 | 17461 |
| 2022-07-13 | 10.11 | $10.15 | 7307 |
| 2022-07-12 | 10.10 | $10.15 | 9884 |
| 2022-07-11 | 10.10 | $10.15 | 7219 |
| 2022-07-08 | 10.09 | $10.15 | 8557 |
| 2022-07-07 | 10.09 | $10.12 | 3330 |
| 2022-07-06 | 10.08 | $10.10 | 13935 |
| 2022-07-05 | 10.08 | $10.10 | 32513 |
| 2022-07-01 | 10.08 | $10.05 | 14628 |
| 2022-06-30 | 10.08 | $10.07 | 23336 |
| 2022-06-29 | 10.08 | $10.10 | 61628 |
| 2022-06-28 | 10.08 | $10.07 | 54171 |
| 2022-06-27 | 10.08 | $10.05 | 1 |
| 2022-06-24 | 10.09 | $10.05 | 34 |
| 2022-06-23 | 10.09 | $10.05 | 1164 |
| 2022-06-22 | 10.09 | $10.04 | 14830 |
| 2022-06-21 | 10.10 | $10.04 | 20064 |
| 2022-06-17 | 10.10 | $10.04 | 187 |
| 2022-06-16 | 10.11 | $10.04 | 16629 |
| 2022-06-15 | 10.12 | $10.06 | 10906 |
| 2022-06-14 | 10.13 | $10.11 | 7516 |
| 2022-06-13 | 10.13 | $10.07 | 22061 |
| 2022-06-10 | 10.13 | $10.13 | 9449 |
| 2022-06-09 | 10.13 | $10.04 | 693 |
| 2022-06-08 | 10.14 | $10.05 | 1603 |
| 2022-06-07 | 10.15 | $10.07 | 8767 |
| 2022-06-06 | 10.16 | $10.06 | 9008 |
| 2022-06-03 | 10.17 | $10.14 | 308 |
| 2022-06-02 | 10.18 | $10.10 | 10478 |
| 2022-06-01 | 10.18 | $10.09 | 1788 |
| 2022-05-31 | 10.19 | $10.08 | 7085 |
| 2022-05-27 | 10.21 | $10.07 | 29905 |
| 2022-05-26 | 10.22 | $10.13 | 994 |
| 2022-05-25 | 10.23 | $10.15 | 3154 |
| 2022-05-24 | 10.24 | $10.15 | 8482 |
| 2022-05-23 | 10.25 | $10.15 | 4512 |
| 2022-05-20 | 10.26 | $10.14 | 12032 |
| 2022-05-19 | 10.27 | $10.15 | 1631 |
| 2022-05-18 | 10.28 | $10.19 | 7910 |
| 2022-05-17 | 10.29 | $10.15 | 9632 |
| 2022-05-16 | 10.31 | $10.20 | 4227 |
| 2022-05-13 | 10.32 | $10.25 | 10363 |
| 2022-05-12 | 10.33 | $10.21 | 5791 |
| 2022-05-11 | 10.34 | $10.25 | 2975 |
| 2022-05-10 | 10.35 | $10.27 | 7989 |
| 2022-05-09 | 10.36 | $10.33 | 44544 |
| 2022-05-06 | 10.36 | $10.38 | 61714 |
| 2022-05-05 | 10.36 | $10.45 | 38073 |
| 2022-05-04 | 10.35 | $10.37 | 98589 |
| 2022-05-03 | 10.34 | $10.31 | 11889 |
| 2022-05-02 | 10.35 | $10.36 | 6312 |
| 2022-04-29 | 10.35 | $10.36 | 15679 |
| 2022-04-28 | 10.35 | $10.36 | 1950 |
| 2022-04-27 | 10.35 | $10.34 | 16808 |
| 2022-04-26 | 10.35 | $10.34 | 30231 |
| 2022-04-25 | 10.35 | $10.38 | 62744 |
| 2022-04-22 | 10.34 | $10.37 | 20446 |
| 2022-04-21 | 10.34 | $10.40 | 20848 |
| 2022-04-20 | 10.33 | $10.35 | 29727 |
| 2022-04-19 | 10.33 | $10.37 | 70035 |
| 2022-04-18 | 10.33 | $10.35 | 71719 |
| 2022-04-14 | 10.33 | $10.40 | 41812 |
| 2022-04-13 | 10.32 | $10.45 | 61314 |
| 2022-04-12 | 10.30 | $10.46 | 173221 |
| 2022-04-11 | 10.29 | $10.61 | 1.0M |
| 2022-04-08 | 10.25 | $10.53 | 650018 |
| 2022-04-07 | 10.22 | $10.45 | 91689 |
| 2022-04-06 | 10.20 | $10.32 | 108099 |
| 2022-04-05 | 10.19 | $10.28 | 52159 |
| 2022-04-04 | 10.18 | $10.27 | 120225 |
| 2022-04-01 | 10.17 | $10.33 | 36758 |
| 2022-03-31 | 10.15 | $10.27 | 51973 |
| 2022-03-30 | 10.14 | $10.17 | 92170 |
| 2022-03-29 | 10.14 | $10.36 | 35095 |
| 2022-03-28 | 10.11 | $10.39 | 186679 |
| 2022-03-25 | 10.08 | $10.11 | 149945 |
| 2022-03-24 | 10.08 | $10.15 | 653 |
| 2022-03-23 | 10.07 | $10.24 | 3 |
| 2022-03-22 | 10.06 | $10.24 | 100 |
| 2022-03-21 | 10.04 | $10.07 | 3 |
| 2022-03-18 | 10.03 | $10.07 | 700 |
| 2022-03-17 | 10.03 | $10.05 | 1456 |
| 2022-03-16 | 10.03 | $9.54 | 117 |
| 2022-03-15 | 10.08 | $10.07 | 100 |
| 2022-03-14 | 10.08 | $10.10 | 1151 |
| 2022-03-11 | 10.08 | $10.09 | 266046 |
| 2022-03-10 | 10.08 | $10.09 | 426 |
| 2022-03-09 | 10.08 | $10.08 | 513 |
| 2022-03-08 | 10.08 | $10.08 | 575493 |
| 2022-03-07 | 10.08 | $10.09 | 6702 |
| 2022-03-04 | 10.08 | $10.09 | 100 |
| 2022-03-03 | 10.08 | $10.09 | 100 |
| 2022-03-02 | 10.07 | $10.08 | 1 |
| 2022-03-01 | 10.07 | $10.08 | 1681 |
| 2022-02-28 | 10.07 | $10.09 | 11969 |
| 2022-02-25 | 10.07 | $10.08 | 1436 |
| 2022-02-24 | 10.07 | $10.08 | 12009 |
| 2022-02-23 | 10.07 | $10.07 | 50 |
| 2022-02-22 | 10.07 | $10.07 | 7730 |
| 2022-02-18 | 10.07 | $10.08 | 100 |
| 2022-02-17 | 10.07 | $10.08 | 190502 |
| 2022-02-16 | 10.07 | $10.07 | 17289 |
| 2022-02-15 | 10.07 | $10.07 | 1 |
| 2022-02-14 | 10.07 | $10.07 | 7623 |
| 2022-02-11 | 10.07 | $10.07 | — |
| 2022-02-10 | 10.07 | $10.07 | — |
| 2022-02-09 | 10.07 | $10.07 | 4564 |
| 2022-02-08 | 10.07 | $10.08 | 57151 |
| 2022-02-07 | 10.06 | $10.07 | 14549 |
| 2022-02-04 | 10.06 | $10.08 | — |
| 2022-02-03 | 10.06 | $10.08 | 306 |
| 2022-02-02 | 10.06 | $10.06 | 5 |
| 2022-02-01 | 10.06 | $10.06 | 61025 |
| 2022-01-31 | 10.06 | $10.04 | — |
| 2022-01-28 | 10.06 | $10.04 | 1182 |
| 2022-01-27 | 10.06 | $10.07 | 14646 |
| 2022-01-26 | 10.06 | $10.08 | 94552 |
| 2022-01-25 | 10.06 | $10.07 | 77 |
| 2022-01-24 | 10.06 | $10.07 | 11437 |
| 2022-01-21 | 10.06 | $10.09 | 1 |
| 2022-01-20 | 10.06 | $10.09 | 92727 |
| 2022-01-19 | 10.05 | $10.07 | 8800 |
| 2022-01-18 | 10.05 | $10.06 | 5001 |
| 2022-01-14 | 10.05 | $10.06 | — |
| 2022-01-13 | 10.05 | $10.06 | — |
| 2022-01-12 | 10.05 | $10.06 | 5 |
| 2022-01-11 | 10.04 | $10.06 | 962 |
| 2022-01-10 | 10.04 | $10.06 | — |
| 2022-01-07 | 10.04 | $10.06 | 17236 |
| 2022-01-06 | 10.04 | $10.06 | — |
| 2022-01-05 | 10.04 | $10.06 | 100 |
| 2022-01-04 | 10.03 | $10.06 | — |
| 2022-01-03 | 10.03 | $10.06 | 3728 |
| 2021-12-31 | 10.03 | $10.05 | 95 |
| 2021-12-30 | 10.03 | $10.05 | — |
| 2021-12-29 | 10.02 | $10.05 | 2100 |
| 2021-12-28 | 10.02 | $10.03 | — |
| 2021-12-27 | 10.02 | $10.03 | 3243 |
| 2021-12-23 | 10.02 | $10.05 | 3425 |
| 2021-12-22 | 10.02 | $10.04 | 103 |
| 2021-12-21 | 10.01 | $10.04 | 3 |
| 2021-12-20 | 10.01 | $10.04 | 34616 |
| 2021-12-17 | 10.01 | $10.02 | 121000 |
| 2021-12-16 | 10.01 | $10.04 | — |
| 2021-12-15 | 10.00 | $10.04 | — |
| 2021-12-14 | 10.00 | $10.04 | 501 |
| 2021-12-13 | 9.99 | $10.00 | 3 |
| 2021-12-10 | 9.99 | $10.00 | 217 |
| 2021-12-09 | 9.99 | $10.00 | 2000 |
| 2021-12-08 | 9.99 | $10.00 | 500 |
| 2021-12-07 | 9.99 | $10.01 | 1222 |
| 2021-12-06 | 9.99 | $10.00 | 4 |
| 2021-12-03 | 9.99 | $10.00 | 2360 |
| 2021-12-02 | 9.98 | $10.00 | 1509 |
| 2021-12-01 | 9.98 | $9.98 | 50 |
| 2021-11-30 | 9.98 | $9.98 | 6975 |
| 2021-11-29 | 9.98 | $9.98 | — |
| 2021-11-26 | 9.98 | $9.98 | 27 |
| 2021-11-24 | 9.98 | $9.98 | — |
| 2021-11-23 | 9.98 | $9.98 | 4 |
| 2021-11-22 | 9.98 | $9.98 | 1 |
| 2021-11-19 | 9.99 | $9.98 | 10 |
| 2021-11-18 | 9.99 | $9.98 | 381 |
| 2021-11-17 | 9.99 | $9.98 | 207 |
| 2021-11-16 | 9.99 | $10.00 | 111 |
| 2021-11-15 | 9.99 | $10.00 | 5 |
| 2021-11-12 | 9.98 | $10.00 | 5761 |
| 2021-11-11 | 9.98 | $9.97 | 1662 |
| 2021-11-10 | 9.98 | $9.97 | 517 |
| 2021-11-09 | 9.98 | $9.97 | 25 |
| 2021-11-08 | 9.99 | $9.97 | — |
| 2021-11-05 | 9.99 | $9.97 | 2489 |
| 2021-11-04 | 9.99 | $9.96 | 4 |
| 2021-11-03 | 9.99 | $9.96 | 549 |
| 2021-11-02 | 10.00 | $10.03 | 241 |
| 2021-11-01 | 9.99 | $9.96 | 3 |
| 2021-10-29 | 10.00 | $9.96 | 10009 |
| 2021-10-28 | 10.00 | $9.93 | 46861 |
| 2021-10-27 | 10.01 | $10.03 | 12 |
| 2021-10-26 | 10.01 | $10.03 | 104 |
| 2021-10-25 | 10.00 | $9.97 | 199 |
| 2021-10-22 | 10.01 | $9.97 | 24 |
| 2021-10-21 | 10.01 | $9.97 | 331 |
| 2021-10-20 | 10.02 | $10.03 | 230 |
| 2021-10-19 | 10.01 | $9.97 | 1303 |
| 2021-10-18 | 10.02 | $9.99 | 40 |
| 2021-10-15 | 10.02 | $9.99 | — |
| 2021-10-14 | 10.03 | $9.99 | 2755 |
| 2021-10-13 | 10.03 | $10.02 | 150 |
| 2021-10-12 | 10.03 | $9.96 | — |
| 2021-10-11 | 10.04 | $9.96 | 54 |
| 2021-10-08 | 10.05 | $9.96 | 301 |
| 2021-10-07 | 10.06 | $10.25 | 38 |
| 2021-10-06 | 10.04 | $10.25 | — |
| 2021-10-05 | 10.01 | $10.25 | 170 |
| 2021-10-04 | 9.99 | $10.25 | 903 |
| 2021-10-01 | 9.96 | $9.88 | — |
| 2021-09-30 | 9.97 | $9.88 | 350 |
| 2021-09-29 | 9.98 | $10.05 | — |
| 2021-09-28 | 9.97 | $10.05 | — |
| 2021-09-27 | 9.96 | $10.05 | 109 |
| 2021-09-24 | 9.95 | $9.95 | 50 |
| 2021-09-23 | 9.95 | $9.95 | — |
| 2021-09-22 | 9.95 | $9.95 | 267 |
| 2021-09-21 | 9.95 | $9.95 | 1 |
| 2021-09-20 | 9.95 | $9.95 | — |
| 2021-09-17 | 9.95 | $9.95 | 42 |
| 2021-09-16 | 9.95 | $9.95 | — |
| 2021-09-15 | 9.95 | $9.95 | — |
| 2021-09-14 | 9.95 | $9.95 | 612 |
| 2021-09-13 | 9.95 | $9.97 | 565 |
| 2021-09-10 | 9.95 | $9.99 | 390 |
| 2021-09-09 | 9.95 | $9.99 | 804 |
| 2021-09-08 | 9.94 | $9.99 | 59 |
| 2021-09-07 | 9.94 | $9.99 | 34 |
| 2021-09-03 | 9.93 | $9.99 | 8 |
| 2021-09-02 | 9.93 | $9.99 | 36 |
| 2021-09-01 | 9.92 | $9.99 | 2904 |
| 2021-08-31 | 9.91 | $9.92 | 9 |
| 2021-08-30 | 9.91 | $9.92 | 4 |
| 2021-08-27 | 9.91 | $9.92 | 1 |
| 2021-08-26 | 9.91 | $9.92 | — |
| 2021-08-25 | 9.91 | $9.92 | 39 |
| 2021-08-24 | 9.91 | $9.92 | 20 |
| 2021-08-23 | 9.91 | $9.92 | 4 |
| 2021-08-20 | 9.90 | $9.92 | — |
| 2021-08-19 | 9.90 | $9.92 | 205 |
| 2021-08-18 | 9.90 | $9.92 | 1 |
| 2021-08-17 | 9.90 | $9.92 | — |
| 2021-08-16 | 9.90 | $9.92 | 14311 |
| 2021-08-13 | 9.89 | $9.90 | — |
| 2021-08-12 | 9.89 | $9.90 | 150 |
| 2021-08-11 | 9.89 | $9.90 | 102 |
| 2021-08-10 | 9.89 | $9.90 | 7 |
| 2021-08-09 | 9.89 | $9.90 | 4 |
| 2021-08-06 | 9.89 | $9.90 | — |
| 2021-08-05 | 9.89 | $9.90 | 2828 |
| 2021-08-04 | 9.89 | $9.86 | 12 |
| 2021-08-03 | 9.89 | $9.86 | 6 |
| 2021-08-02 | 9.89 | $9.86 | 11 |
| 2021-07-30 | 9.90 | $9.86 | 6456 |
| 2021-07-29 | 9.90 | $9.93 | 2303 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
8.86
2023-11-03
Close Price
$7.90
Vol: 69810
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.86
Average
10.18
Maximum
10.94
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-11-03 | 8.86 | $7.90 | 69810 |
| 2023-11-02 | 9.04 | $6.71 | 13287 |
| 2023-11-01 | 9.36 | $6.79 | 35214 |
| 2023-10-31 | 9.69 | $6.79 | 62973 |
| 2023-10-30 | 10.03 | $5.99 | 116138 |
| 2023-10-27 | 10.48 | $7.76 | 153845 |
| 2023-10-26 | 10.78 | $10.54 | 61302 |
| 2023-10-25 | 10.81 | $10.39 | 16201 |
| 2023-10-24 | 10.85 | $10.47 | 39279 |
| 2023-10-23 | 10.89 | $10.49 | 24032 |
| 2023-10-20 | 10.93 | $10.86 | 19362 |
| 2023-10-19 | 10.94 | $10.86 | 27701 |
| 2023-10-18 | 10.94 | $10.90 | 20700 |
| 2023-10-17 | 10.94 | $10.94 | — |
| 2023-10-16 | 10.93 | $10.94 | — |
| 2023-10-13 | 10.93 | $10.94 | 20458 |
| 2023-10-12 | 10.92 | $10.91 | 8413 |
| 2023-10-11 | 10.92 | $11.11 | 15987 |
| 2023-10-10 | 10.89 | $11.19 | 2994 |
| 2023-10-09 | 10.86 | $11.04 | 3135 |
| 2023-10-06 | 10.83 | $11.10 | 42449 |
| 2023-10-05 | 10.80 | $10.80 | 1457 |
| 2023-10-04 | 10.80 | $10.85 | — |
| 2023-10-03 | 10.80 | $10.85 | 2143 |
| 2023-10-02 | 10.79 | $10.81 | 1304 |
| 2023-09-29 | 10.78 | $10.85 | — |
| 2023-09-28 | 10.77 | $10.85 | 1613 |
| 2023-09-27 | 10.76 | $10.75 | 4283 |
| 2023-09-26 | 10.76 | $10.80 | 1900 |
| 2023-09-25 | 10.76 | $10.73 | 10466 |
| 2023-09-22 | 10.76 | $10.80 | 1897 |
| 2023-09-21 | 10.75 | $10.75 | 4980 |
| 2023-09-20 | 10.75 | $10.80 | 22167 |
| 2023-09-19 | 10.74 | $10.92 | 7112 |
| 2023-09-18 | 10.72 | $10.80 | 26571 |
| 2023-09-15 | 10.71 | $10.71 | 185 |
| 2023-09-14 | 10.71 | $10.71 | 842 |
| 2023-09-13 | 10.71 | $10.71 | 12769 |
| 2023-09-12 | 10.71 | $10.85 | 68726 |
| 2023-09-11 | 10.69 | $10.75 | 4643 |
| 2023-09-08 | 10.69 | $10.65 | 2569 |
| 2023-09-07 | 10.70 | $10.69 | — |
| 2023-09-06 | 10.70 | $10.69 | — |
| 2023-09-05 | 10.70 | $10.69 | — |
| 2023-09-01 | 10.70 | $10.69 | 4316 |
| 2023-08-31 | 10.70 | $10.65 | 923 |
| 2023-08-30 | 10.71 | $10.65 | 1634 |
| 2023-08-29 | 10.72 | $10.70 | 100 |
| 2023-08-28 | 10.72 | $10.70 | 1100 |
| 2023-08-25 | 10.72 | $10.70 | 681 |
| 2023-08-24 | 10.72 | $10.70 | 700 |
| 2023-08-23 | 10.73 | $10.70 | — |
| 2023-08-22 | 10.73 | $10.70 | 6405 |
| 2023-08-21 | 10.74 | $10.73 | 4911 |
| 2023-08-18 | 10.74 | $10.75 | 2051 |
| 2023-08-17 | 10.74 | $10.75 | 5603 |
| 2023-08-16 | 10.74 | $10.75 | 7623 |
| 2023-08-15 | 10.73 | $10.70 | 13237 |
| 2023-08-14 | 10.73 | $10.70 | 1327 |
| 2023-08-11 | 10.73 | $10.80 | 22506 |
| 2023-08-10 | 10.72 | $10.74 | 934 |
| 2023-08-09 | 10.71 | $10.74 | 300 |
| 2023-08-08 | 10.69 | $10.74 | 5928 |
| 2023-08-07 | 10.68 | $10.70 | 901 |
| 2023-08-04 | 10.67 | $10.71 | 6254 |
| 2023-08-03 | 10.65 | $10.70 | 2585 |
| 2023-08-02 | 10.64 | $10.70 | 50596 |
| 2023-08-01 | 10.62 | $10.70 | 5185 |
| 2023-07-31 | 10.60 | $10.75 | 4498 |
| 2023-07-28 | 10.57 | $10.80 | 6038 |
| 2023-07-27 | 10.54 | $10.80 | 10104 |
| 2023-07-26 | 10.50 | $10.77 | 14951 |
| 2023-07-25 | 10.47 | $10.85 | 174486 |
| 2023-07-24 | 10.42 | $10.82 | 41415 |
| 2023-07-21 | 10.37 | $10.93 | 302904 |
| 2023-07-20 | 10.31 | $10.31 | 21216 |
| 2023-07-19 | 10.31 | $10.30 | 6515 |
| 2023-07-18 | 10.31 | $10.32 | 5846 |
| 2023-07-17 | 10.31 | $10.32 | 51383 |
| 2023-07-14 | 10.31 | $10.49 | 153516 |
| 2023-07-13 | 10.29 | $10.32 | 16607 |
| 2023-07-12 | 10.29 | $10.30 | — |
| 2023-07-11 | 10.29 | $10.30 | 100 |
| 2023-07-10 | 10.28 | $10.30 | 100 |
| 2023-07-07 | 10.28 | $10.30 | — |
| 2023-07-06 | 10.28 | $10.30 | 475 |
| 2023-07-05 | 10.28 | $10.29 | 100 |
| 2023-07-03 | 10.27 | $10.27 | — |
| 2023-06-30 | 10.27 | $10.27 | — |
| 2023-06-29 | 10.27 | $10.27 | — |
| 2023-06-28 | 10.27 | $10.27 | — |
| 2023-06-27 | 10.27 | $10.27 | 1000 |
| 2023-06-26 | 10.26 | $10.25 | 925 |
| 2023-06-23 | 10.26 | $10.30 | — |
| 2023-06-22 | 10.26 | $10.30 | — |
| 2023-06-21 | 10.25 | $10.30 | — |
| 2023-06-20 | 10.25 | $10.30 | — |
| 2023-06-16 | 10.24 | $10.30 | 158 |
| 2023-06-15 | 10.23 | $10.29 | 311 |
| 2023-06-14 | 10.22 | $10.25 | — |
| 2023-06-13 | 10.22 | $10.25 | — |
| 2023-06-12 | 10.22 | $10.25 | — |
| 2023-06-09 | 10.21 | $10.25 | — |
| 2023-06-08 | 10.21 | $10.25 | 10896 |
| 2023-06-07 | 10.21 | $10.21 | 1095 |
| 2023-06-06 | 10.20 | $10.21 | — |
| 2023-06-05 | 10.20 | $10.21 | 262 |
| 2023-06-02 | 10.20 | $10.18 | — |
| 2023-06-01 | 10.21 | $10.18 | — |
| 2023-05-31 | 10.21 | $10.18 | — |
| 2023-05-30 | 10.21 | $10.18 | 257 |
| 2023-05-26 | 10.22 | $10.25 | — |
| 2023-05-25 | 10.21 | $10.25 | — |
| 2023-05-24 | 10.21 | $10.25 | 250 |
| 2023-05-23 | 10.20 | $10.20 | — |
| 2023-05-22 | 10.20 | $10.20 | 1201 |
| 2023-05-19 | 10.20 | $10.19 | — |
| 2023-05-18 | 10.20 | $10.19 | 1502 |
| 2023-05-17 | 10.20 | $10.19 | — |
| 2023-05-16 | 10.20 | $10.19 | 200 |
| 2023-05-15 | 10.20 | $10.22 | — |
| 2023-05-12 | 10.20 | $10.22 | — |
| 2023-05-11 | 10.20 | $10.22 | — |
| 2023-05-10 | 10.19 | $10.22 | — |
| 2023-05-09 | 10.19 | $10.22 | — |
| 2023-05-08 | 10.19 | $10.22 | 28920 |
| 2023-05-05 | 10.18 | $10.19 | — |
| 2023-05-04 | 10.18 | $10.19 | 11478 |
| 2023-05-03 | 10.18 | $10.19 | 108 |
| 2023-05-02 | 10.17 | $10.20 | — |
| 2023-05-01 | 10.17 | $10.20 | — |
| 2023-04-28 | 10.16 | $10.20 | — |
| 2023-04-27 | 10.16 | $10.20 | — |
| 2023-04-26 | 10.15 | $10.20 | 100 |
| 2023-04-25 | 10.15 | $10.19 | 14633 |
| 2023-04-24 | 10.15 | $10.15 | — |
| 2023-04-21 | 10.15 | $10.15 | — |
| 2023-04-20 | 10.15 | $10.15 | — |
| 2023-04-19 | 10.15 | $10.15 | 1001 |
| 2023-04-18 | 10.15 | $10.14 | 1642 |
| 2023-04-17 | 10.15 | $10.15 | — |
| 2023-04-14 | 10.15 | $10.15 | 201 |
| 2023-04-13 | 10.16 | $10.14 | — |
| 2023-04-12 | 10.16 | $10.14 | 321 |
| 2023-04-11 | 10.17 | $10.13 | 2302 |
| 2023-04-10 | 10.17 | $10.14 | — |
| 2023-04-06 | 10.18 | $10.14 | 1549 |
| 2023-04-05 | 10.19 | $10.14 | 105 |
| 2023-04-04 | 10.20 | $10.14 | 6600 |
| 2023-04-03 | 10.21 | $10.15 | 810 |
| 2023-03-31 | 10.21 | $10.16 | — |
| 2023-03-30 | 10.22 | $10.16 | 200 |
| 2023-03-29 | 10.23 | $10.15 | 3609 |
| 2023-03-28 | 10.24 | $10.15 | 105 |
| 2023-03-27 | 10.25 | $10.15 | 2232 |
| 2023-03-24 | 10.26 | $10.16 | 3046 |
| 2023-03-23 | 10.28 | $10.15 | 9450 |
| 2023-03-22 | 10.29 | $10.22 | 77288 |
| 2023-03-21 | 10.29 | $10.33 | 35749 |
| 2023-03-20 | 10.29 | $10.37 | 797 |
| 2023-03-17 | 10.27 | $10.33 | 3083 |
| 2023-03-16 | 10.27 | $10.27 | 1125 |
| 2023-03-15 | 10.26 | $10.27 | 57151 |
| 2023-03-14 | 10.26 | $10.28 | 1005 |
| 2023-03-13 | 10.26 | $10.27 | 9016 |
| 2023-03-10 | 10.25 | $10.30 | 16083 |
| 2023-03-09 | 10.24 | $10.27 | 12406 |
| 2023-03-08 | 10.24 | $10.29 | — |
| 2023-03-07 | 10.23 | $10.29 | — |
| 2023-03-06 | 10.22 | $10.29 | — |
| 2023-03-03 | 10.22 | $10.29 | 190 |
| 2023-03-02 | 10.21 | $10.25 | 14340 |
| 2023-03-01 | 10.20 | $10.30 | 15728 |
| 2023-02-28 | 10.19 | $10.21 | — |
| 2023-02-27 | 10.18 | $10.21 | — |
| 2023-02-24 | 10.18 | $10.21 | 2 |
| 2023-02-23 | 10.17 | $10.21 | 3751 |
| 2023-02-22 | 10.17 | $10.17 | 1206 |
| 2023-02-21 | 10.17 | $10.18 | 1 |
| 2023-02-17 | 10.16 | $10.18 | 901 |
| 2023-02-16 | 10.16 | $10.17 | 151 |
| 2023-02-15 | 10.16 | $10.19 | 2 |
| 2023-02-14 | 10.15 | $10.19 | — |
| 2023-02-13 | 10.15 | $10.19 | 100 |
| 2023-02-10 | 10.14 | $10.18 | 100 |
| 2023-02-09 | 10.13 | $10.18 | 100 |
| 2023-02-08 | 10.13 | $10.18 | 2300 |
| 2023-02-07 | 10.12 | $10.16 | 2050 |
| 2023-02-06 | 10.11 | $10.14 | 2000 |
| 2023-02-03 | 10.11 | $10.13 | 1100 |
| 2023-02-02 | 10.10 | $10.13 | 400 |
| 2023-02-01 | 10.10 | $10.11 | — |
| 2023-01-31 | 10.10 | $10.11 | 799 |
| 2023-01-30 | 10.09 | $10.15 | 2 |
| 2023-01-27 | 10.08 | $10.15 | 734 |
| 2023-01-26 | 10.08 | $10.16 | 576 |
| 2023-01-25 | 10.06 | $10.10 | 1 |
| 2023-01-24 | 10.06 | $10.10 | 409 |
| 2023-01-23 | 10.05 | $10.08 | — |
| 2023-01-20 | 10.05 | $10.08 | 201 |
| 2023-01-19 | 10.04 | $10.09 | 1500 |
| 2023-01-18 | 10.04 | $10.08 | 100 |
| 2023-01-17 | 10.03 | $10.04 | 3601 |
| 2023-01-13 | 10.03 | $10.04 | 800 |
| 2023-01-12 | 10.03 | $10.04 | 8602 |
| 2023-01-11 | 10.02 | $10.06 | 1 |
| 2023-01-10 | 10.02 | $10.06 | 100 |
| 2023-01-09 | 10.01 | $10.05 | 3368 |
| 2023-01-06 | 10.01 | $10.04 | 3158 |
| 2023-01-05 | 10.01 | $10.04 | 1791 |
| 2023-01-04 | 10.00 | $10.04 | 3567 |
| 2023-01-03 | 10.00 | $10.01 | 6708 |
| 2022-12-30 | 10.00 | $10.01 | 10 |
| 2022-12-29 | 10.00 | $10.01 | 2100 |
| 2022-12-28 | 9.99 | $10.00 | 28730 |
| 2022-12-27 | 9.99 | $9.99 | — |
| 2022-12-23 | 10.00 | $9.99 | 3114 |
| 2022-12-22 | 10.00 | $9.99 | 350 |
| 2022-12-21 | 10.00 | $9.97 | 406 |
| 2022-12-20 | 10.00 | $9.98 | 3679 |
| 2022-12-19 | 10.00 | $9.99 | 38769 |
| 2022-12-16 | 10.00 | $10.00 | 7152 |
| 2022-12-15 | 10.00 | $10.00 | — |
| 2022-12-14 | 10.00 | $10.00 | 1401 |
| 2022-12-13 | 10.00 | $10.01 | 1 |
| 2022-12-12 | 10.00 | $10.01 | 600 |
| 2022-12-09 | 10.00 | $10.01 | 19151 |
| 2022-12-08 | 10.00 | $10.00 | 1 |
| 2022-12-07 | 10.00 | $10.00 | 5111 |
| 2022-12-06 | 10.00 | $10.00 | 201 |
| 2022-12-05 | 10.00 | $10.00 | — |
| 2022-12-02 | 10.00 | $10.00 | 35198 |
| 2022-12-01 | 10.00 | $10.00 | 1605 |
| 2022-11-30 | 10.00 | $10.04 | 100 |
| 2022-11-29 | 10.00 | $9.99 | 142 |
| 2022-11-28 | 10.00 | $9.99 | 12358 |
| 2022-11-25 | 10.00 | $10.00 | — |
| 2022-11-23 | 10.00 | $10.00 | — |
| 2022-11-22 | 10.00 | $10.00 | 1200 |
| 2022-11-21 | 10.00 | $9.99 | 1221 |
| 2022-11-18 | 10.00 | $9.98 | 20007 |
| 2022-11-17 | 10.01 | $9.98 | 38726 |
| 2022-11-16 | 10.01 | $9.98 | 73394 |
| 2022-11-15 | 10.02 | $9.98 | 2078 |
| 2022-11-14 | 10.02 | $10.04 | 1214 |
| 2022-11-11 | 10.02 | $10.03 | 99 |
| 2022-11-10 | 10.02 | $10.03 | 7450 |
| 2022-11-09 | 10.02 | $10.03 | 6401 |
| 2022-11-08 | 10.03 | $10.03 | 40853 |
| 2022-11-07 | 10.03 | $9.99 | 3840 |
| 2022-11-04 | 10.04 | $9.97 | 2508 |
| 2022-11-03 | 10.05 | $9.98 | 3941 |
| 2022-11-02 | 10.07 | $10.00 | 7095 |
| 2022-11-01 | 10.08 | $10.02 | 1021 |
| 2022-10-31 | 10.09 | $10.03 | 2 |
| 2022-10-28 | 10.10 | $10.03 | 3672 |
| 2022-10-27 | 10.11 | $10.00 | 15277 |
| 2022-10-26 | 10.13 | $10.02 | 26013 |
| 2022-10-25 | 10.14 | $10.05 | 22428 |
| 2022-10-24 | 10.16 | $10.07 | 18907 |
| 2022-10-21 | 10.17 | $10.07 | 3158 |
| 2022-10-20 | 10.18 | $10.08 | 24480 |
| 2022-10-19 | 10.19 | $10.10 | 51712 |
| 2022-10-18 | 10.20 | $10.10 | 39637 |
| 2022-10-17 | 10.22 | $10.13 | 14350 |
| 2022-10-14 | 10.22 | $10.16 | 32082 |
| 2022-10-13 | 10.23 | $10.21 | 2855 |
| 2022-10-12 | 10.23 | $10.25 | 28733 |
| 2022-10-11 | 10.23 | $10.25 | 19954 |
| 2022-10-10 | 10.22 | $10.29 | 67720 |
| 2022-10-07 | 10.21 | $10.22 | 140815 |
| 2022-10-06 | 10.21 | $10.22 | 7309 |
| 2022-10-05 | 10.21 | $10.22 | 6323 |
| 2022-10-04 | 10.21 | $10.18 | 8748 |
| 2022-10-03 | 10.21 | $10.25 | 8239 |
| 2022-09-30 | 10.20 | $10.21 | 11 |
| 2022-09-29 | 10.20 | $10.21 | 6079 |
| 2022-09-28 | 10.19 | $10.22 | 5372 |
| 2022-09-27 | 10.19 | $10.22 | 9167 |
| 2022-09-26 | 10.18 | $10.32 | 18171 |
| 2022-09-23 | 10.17 | $10.29 | 117876 |
| 2022-09-22 | 10.15 | $10.21 | 36701 |
| 2022-09-21 | 10.15 | $10.18 | 8302 |
| 2022-09-20 | 10.14 | $10.15 | 24680 |
| 2022-09-19 | 10.14 | $10.12 | 39000 |
| 2022-09-16 | 10.14 | $10.14 | 23975 |
| 2022-09-15 | 10.14 | $10.12 | 4000 |
| 2022-09-14 | 10.14 | $10.15 | — |
| 2022-09-13 | 10.14 | $10.15 | 1466 |
| 2022-09-12 | 10.14 | $10.20 | 6562 |
| 2022-09-09 | 10.13 | $10.18 | 10972 |
| 2022-09-08 | 10.12 | $10.15 | 8202 |
| 2022-09-07 | 10.12 | $10.15 | 3 |
| 2022-09-06 | 10.12 | $10.15 | — |
| 2022-09-02 | 10.11 | $10.15 | — |
| 2022-09-01 | 10.11 | $10.15 | 205 |
| 2022-08-31 | 10.11 | $10.12 | 2100 |
| 2022-08-30 | 10.10 | $10.10 | 65 |
| 2022-08-29 | 10.10 | $10.10 | 4 |
| 2022-08-26 | 10.11 | $10.10 | — |
| 2022-08-25 | 10.11 | $10.10 | 13 |
| 2022-08-24 | 10.11 | $10.10 | 1 |
| 2022-08-23 | 10.11 | $10.10 | — |
| 2022-08-22 | 10.11 | $10.10 | 2003 |
| 2022-08-19 | 10.12 | $10.16 | 3 |
| 2022-08-18 | 10.11 | $10.16 | 1604 |
| 2022-08-17 | 10.11 | $10.10 | 269 |
| 2022-08-16 | 10.11 | $10.09 | 549 |
| 2022-08-15 | 10.12 | $10.08 | 49 |
| 2022-08-12 | 10.12 | $10.08 | — |
| 2022-08-11 | 10.13 | $10.08 | 507 |
| 2022-08-10 | 10.13 | $10.10 | 1756 |
| 2022-08-09 | 10.14 | $10.08 | 1500 |
| 2022-08-08 | 10.15 | $10.08 | 2112 |
| 2022-08-05 | 10.15 | $10.13 | 1106 |
| 2022-08-04 | 10.15 | $10.14 | 106 |
| 2022-08-03 | 10.15 | $10.13 | 2260 |
| 2022-08-02 | 10.16 | $10.06 | 2052 |
| 2022-08-01 | 10.16 | $10.22 | 13 |
| 2022-07-29 | 10.16 | $10.22 | 4 |
| 2022-07-28 | 10.15 | $10.22 | 1648 |
| 2022-07-27 | 10.14 | $10.15 | — |
| 2022-07-26 | 10.14 | $10.15 | — |
| 2022-07-25 | 10.14 | $10.15 | — |
| 2022-07-22 | 10.13 | $10.15 | 6448 |
| 2022-07-21 | 10.13 | $10.15 | 779 |
| 2022-07-20 | 10.12 | $10.15 | 12655 |
| 2022-07-19 | 10.12 | $10.15 | 4915 |
| 2022-07-18 | 10.11 | $10.15 | 2302 |
| 2022-07-15 | 10.11 | $10.15 | 636 |
| 2022-07-14 | 10.10 | $10.07 | 17461 |
| 2022-07-13 | 10.10 | $10.15 | 7307 |
| 2022-07-12 | 10.10 | $10.15 | 9884 |
| 2022-07-11 | 10.09 | $10.15 | 7219 |
| 2022-07-08 | 10.08 | $10.15 | 8557 |
| 2022-07-07 | 10.07 | $10.12 | 3330 |
| 2022-07-06 | 10.07 | $10.10 | 13935 |
| 2022-07-05 | 10.06 | $10.10 | 32513 |
| 2022-07-01 | 10.06 | $10.05 | 14628 |
| 2022-06-30 | 10.06 | $10.07 | 23336 |
| 2022-06-29 | 10.06 | $10.10 | 61628 |
| 2022-06-28 | 10.06 | $10.07 | 54171 |
| 2022-06-27 | 10.06 | $10.05 | 1 |
| 2022-06-24 | 10.06 | $10.05 | 34 |
| 2022-06-23 | 10.07 | $10.05 | 1164 |
| 2022-06-22 | 10.07 | $10.04 | 14830 |
| 2022-06-21 | 10.07 | $10.04 | 20064 |
| 2022-06-17 | 10.08 | $10.04 | 187 |
| 2022-06-16 | 10.08 | $10.04 | 16629 |
| 2022-06-15 | 10.09 | $10.06 | 10906 |
| 2022-06-14 | 10.09 | $10.11 | 7516 |
| 2022-06-13 | 10.10 | $10.07 | 22061 |
| 2022-06-10 | 10.10 | $10.13 | 9449 |
| 2022-06-09 | 10.10 | $10.04 | 693 |
| 2022-06-08 | 10.11 | $10.05 | 1603 |
| 2022-06-07 | 10.12 | $10.07 | 8767 |
| 2022-06-06 | 10.13 | $10.06 | 9008 |
| 2022-06-03 | 10.14 | $10.14 | 308 |
| 2022-06-02 | 10.14 | $10.10 | 10478 |
| 2022-06-01 | 10.15 | $10.09 | 1788 |
| 2022-05-31 | 10.17 | $10.08 | 7085 |
| 2022-05-27 | 10.18 | $10.07 | 29905 |
| 2022-05-26 | 10.20 | $10.13 | 994 |
| 2022-05-25 | 10.21 | $10.15 | 3154 |
| 2022-05-24 | 10.22 | $10.15 | 8482 |
| 2022-05-23 | 10.23 | $10.15 | 4512 |
| 2022-05-20 | 10.25 | $10.14 | 12032 |
| 2022-05-19 | 10.26 | $10.15 | 1631 |
| 2022-05-18 | 10.28 | $10.19 | 7910 |
| 2022-05-17 | 10.29 | $10.15 | 9632 |
| 2022-05-16 | 10.31 | $10.20 | 4227 |
| 2022-05-13 | 10.32 | $10.25 | 10363 |
| 2022-05-12 | 10.33 | $10.21 | 5791 |
| 2022-05-11 | 10.34 | $10.25 | 2975 |
| 2022-05-10 | 10.36 | $10.27 | 7989 |
| 2022-05-09 | 10.37 | $10.33 | 44544 |
| 2022-05-06 | 10.37 | $10.38 | 61714 |
| 2022-05-05 | 10.38 | $10.45 | 38073 |
| 2022-05-04 | 10.37 | $10.37 | 98589 |
| 2022-05-03 | 10.37 | $10.31 | 11889 |
| 2022-05-02 | 10.38 | $10.36 | 6312 |
| 2022-04-29 | 10.38 | $10.36 | 15679 |
| 2022-04-28 | 10.38 | $10.36 | 1950 |
| 2022-04-27 | 10.39 | $10.34 | 16808 |
| 2022-04-26 | 10.39 | $10.34 | 30231 |
| 2022-04-25 | 10.39 | $10.38 | 62744 |
| 2022-04-22 | 10.39 | $10.37 | 20446 |
| 2022-04-21 | 10.39 | $10.40 | 20848 |
| 2022-04-20 | 10.38 | $10.35 | 29727 |
| 2022-04-19 | 10.38 | $10.37 | 70035 |
| 2022-04-18 | 10.38 | $10.35 | 71719 |
| 2022-04-14 | 10.37 | $10.40 | 41812 |
| 2022-04-13 | 10.36 | $10.45 | 61314 |
| 2022-04-12 | 10.34 | $10.46 | 173221 |
| 2022-04-11 | 10.32 | $10.61 | 1.0M |
| 2022-04-08 | 10.28 | $10.53 | 650018 |
| 2022-04-07 | 10.25 | $10.45 | 91689 |
| 2022-04-06 | 10.22 | $10.32 | 108099 |
| 2022-04-05 | 10.21 | $10.28 | 52159 |
| 2022-04-04 | 10.19 | $10.27 | 120225 |
| 2022-04-01 | 10.18 | $10.33 | 36758 |
| 2022-03-31 | 10.16 | $10.27 | 51973 |
| 2022-03-30 | 10.14 | $10.17 | 92170 |
| 2022-03-29 | 10.14 | $10.36 | 35095 |
| 2022-03-28 | 10.11 | $10.39 | 186679 |
| 2022-03-25 | 10.08 | $10.11 | 149945 |
| 2022-03-24 | 10.08 | $10.15 | 653 |
| 2022-03-23 | 10.07 | $10.24 | 3 |
| 2022-03-22 | 10.05 | $10.24 | 100 |
| 2022-03-21 | 10.03 | $10.07 | 3 |
| 2022-03-18 | 10.03 | $10.07 | 700 |
| 2022-03-17 | 10.03 | $10.05 | 1456 |
| 2022-03-16 | 10.03 | $9.54 | 117 |
| 2022-03-15 | 10.08 | $10.07 | 100 |
| 2022-03-14 | 10.09 | $10.10 | 1151 |
| 2022-03-11 | 10.08 | $10.09 | 266046 |
| 2022-03-10 | 10.08 | $10.09 | 426 |
| 2022-03-09 | 10.08 | $10.08 | 513 |
| 2022-03-08 | 10.08 | $10.08 | 575493 |
| 2022-03-07 | 10.08 | $10.09 | 6702 |
| 2022-03-04 | 10.08 | $10.09 | 100 |
| 2022-03-03 | 10.08 | $10.09 | 100 |
| 2022-03-02 | 10.08 | $10.08 | 1 |
| 2022-03-01 | 10.08 | $10.08 | 1681 |
| 2022-02-28 | 10.07 | $10.09 | 11969 |
| 2022-02-25 | 10.07 | $10.08 | 1436 |
| 2022-02-24 | 10.07 | $10.08 | 12009 |
| 2022-02-23 | 10.07 | $10.07 | 50 |
| 2022-02-22 | 10.07 | $10.07 | 7730 |
| 2022-02-18 | 10.07 | $10.08 | 100 |
| 2022-02-17 | 10.07 | $10.08 | 190502 |
| 2022-02-16 | 10.07 | $10.07 | 17289 |
| 2022-02-15 | 10.07 | $10.07 | 1 |
| 2022-02-14 | 10.07 | $10.07 | 7623 |
| 2022-02-11 | 10.07 | $10.07 | — |
| 2022-02-10 | 10.07 | $10.07 | — |
| 2022-02-09 | 10.07 | $10.07 | 4564 |
| 2022-02-08 | 10.07 | $10.08 | 57151 |
| 2022-02-07 | 10.07 | $10.07 | 14549 |
| 2022-02-04 | 10.07 | $10.08 | — |
| 2022-02-03 | 10.07 | $10.08 | 306 |
| 2022-02-02 | 10.06 | $10.06 | 5 |
| 2022-02-01 | 10.06 | $10.06 | 61025 |
| 2022-01-31 | 10.06 | $10.04 | — |
| 2022-01-28 | 10.07 | $10.04 | 1182 |
| 2022-01-27 | 10.07 | $10.07 | 14646 |
| 2022-01-26 | 10.07 | $10.08 | 94552 |
| 2022-01-25 | 10.07 | $10.07 | 77 |
| 2022-01-24 | 10.07 | $10.07 | 11437 |
| 2022-01-21 | 10.06 | $10.09 | 1 |
| 2022-01-20 | 10.06 | $10.09 | 92727 |
| 2022-01-19 | 10.06 | $10.07 | 8800 |
| 2022-01-18 | 10.06 | $10.06 | 5001 |
| 2022-01-14 | 10.06 | $10.06 | — |
| 2022-01-13 | 10.05 | $10.06 | — |
| 2022-01-12 | 10.05 | $10.06 | 5 |
| 2022-01-11 | 10.05 | $10.06 | 962 |
| 2022-01-10 | 10.05 | $10.06 | — |
| 2022-01-07 | 10.05 | $10.06 | 17236 |
| 2022-01-06 | 10.05 | $10.06 | — |
| 2022-01-05 | 10.04 | $10.06 | 100 |
| 2022-01-04 | 10.04 | $10.06 | — |
| 2022-01-03 | 10.04 | $10.06 | 3728 |
| 2021-12-31 | 10.04 | $10.05 | 95 |
| 2021-12-30 | 10.03 | $10.05 | — |
| 2021-12-29 | 10.03 | $10.05 | 2100 |
| 2021-12-28 | 10.03 | $10.03 | — |
| 2021-12-27 | 10.03 | $10.03 | 3243 |
| 2021-12-23 | 10.02 | $10.05 | 3425 |
| 2021-12-22 | 10.02 | $10.04 | 103 |
| 2021-12-21 | 10.02 | $10.04 | 3 |
| 2021-12-20 | 10.01 | $10.04 | 34616 |
| 2021-12-17 | 10.01 | $10.02 | 121000 |
| 2021-12-16 | 10.01 | $10.04 | — |
| 2021-12-15 | 10.00 | $10.04 | — |
| 2021-12-14 | 10.00 | $10.04 | 501 |
| 2021-12-13 | 9.99 | $10.00 | 3 |
| 2021-12-10 | 9.99 | $10.00 | 217 |
| 2021-12-09 | 9.99 | $10.00 | 2000 |
| 2021-12-08 | 9.99 | $10.00 | 500 |
| 2021-12-07 | 9.99 | $10.01 | 1222 |
| 2021-12-06 | 9.99 | $10.00 | 4 |
| 2021-12-03 | 9.99 | $10.00 | 2360 |
| 2021-12-02 | 9.98 | $10.00 | 1509 |
| 2021-12-01 | 9.98 | $9.98 | 50 |
| 2021-11-30 | 9.98 | $9.98 | 6975 |
| 2021-11-29 | 9.98 | $9.98 | — |
| 2021-11-26 | 9.98 | $9.98 | 27 |
| 2021-11-24 | 9.98 | $9.98 | — |
| 2021-11-23 | 9.98 | $9.98 | 4 |
| 2021-11-22 | 9.98 | $9.98 | 1 |
| 2021-11-19 | 9.98 | $9.98 | 10 |
| 2021-11-18 | 9.98 | $9.98 | 381 |
| 2021-11-17 | 9.98 | $9.98 | 207 |
| 2021-11-16 | 9.98 | $10.00 | 111 |
| 2021-11-15 | 9.98 | $10.00 | 5 |
| 2021-11-12 | 9.98 | $10.00 | 5761 |
| 2021-11-11 | 9.98 | $9.97 | 1662 |
| 2021-11-10 | 9.98 | $9.97 | 517 |
| 2021-11-09 | 9.98 | $9.97 | 25 |
| 2021-11-08 | 9.98 | $9.97 | — |
| 2021-11-05 | 9.98 | $9.97 | 2489 |
| 2021-11-04 | 9.98 | $9.96 | 4 |
| 2021-11-03 | 9.98 | $9.96 | 549 |
| 2021-11-02 | 9.99 | $10.03 | 241 |
| 2021-11-01 | 9.99 | $9.96 | 3 |
| 2021-10-29 | 10.00 | $9.96 | 10009 |
| 2021-10-28 | 10.00 | $9.93 | 46861 |
| 2021-10-27 | 10.01 | $10.03 | 12 |
| 2021-10-26 | 10.01 | $10.03 | 104 |
| 2021-10-25 | 10.01 | $9.97 | 199 |
| 2021-10-22 | 10.02 | $9.97 | 24 |
| 2021-10-21 | 10.03 | $9.97 | 331 |
| 2021-10-20 | 10.03 | $10.03 | 230 |
| 2021-10-19 | 10.03 | $9.97 | 1303 |
| 2021-10-18 | 10.04 | $9.99 | 40 |
| 2021-10-15 | 10.04 | $9.99 | — |
| 2021-10-14 | 10.04 | $9.99 | 2755 |
| 2021-10-13 | 10.05 | $10.02 | 150 |
| 2021-10-12 | 10.05 | $9.96 | — |
| 2021-10-11 | 10.05 | $9.96 | 54 |
| 2021-10-08 | 10.06 | $9.96 | 301 |
| 2021-10-07 | 10.07 | $10.25 | 38 |
| 2021-10-06 | 10.04 | $10.25 | — |
| 2021-10-05 | 10.02 | $10.25 | 170 |
| 2021-10-04 | 9.99 | $10.25 | 903 |
| 2021-10-01 | 9.97 | $9.88 | — |
| 2021-09-30 | 9.97 | $9.88 | 350 |
| 2021-09-29 | 9.98 | $10.05 | — |
| 2021-09-28 | 9.98 | $10.05 | — |
| 2021-09-27 | 9.97 | $10.05 | 109 |
| 2021-09-24 | 9.96 | $9.95 | 50 |
| 2021-09-23 | 9.96 | $9.95 | — |
| 2021-09-22 | 9.96 | $9.95 | 267 |
| 2021-09-21 | 9.96 | $9.95 | 1 |
| 2021-09-20 | 9.96 | $9.95 | — |
| 2021-09-17 | 9.96 | $9.95 | 42 |
| 2021-09-16 | 9.96 | $9.95 | — |
| 2021-09-15 | 9.96 | $9.95 | — |
| 2021-09-14 | 9.96 | $9.95 | 612 |
| 2021-09-13 | 9.96 | $9.97 | 565 |
| 2021-09-10 | 9.96 | $9.99 | 390 |
| 2021-09-09 | 9.95 | $9.99 | 804 |
| 2021-09-08 | 9.95 | $9.99 | 59 |
| 2021-09-07 | 9.94 | $9.99 | 34 |
| 2021-09-03 | 9.94 | $9.99 | 8 |
| 2021-09-02 | 9.93 | $9.99 | 36 |
| 2021-09-01 | 9.92 | $9.99 | 2904 |
| 2021-08-31 | 9.92 | $9.92 | 9 |
| 2021-08-30 | 9.92 | $9.92 | 4 |
| 2021-08-27 | 9.91 | $9.92 | 1 |
| 2021-08-26 | 9.91 | $9.92 | — |
| 2021-08-25 | 9.91 | $9.92 | 39 |
| 2021-08-24 | 9.91 | $9.92 | 20 |
| 2021-08-23 | 9.91 | $9.92 | 4 |
| 2021-08-20 | 9.90 | $9.92 | — |
| 2021-08-19 | 9.90 | $9.92 | 205 |
| 2021-08-18 | 9.90 | $9.92 | 1 |
| 2021-08-17 | 9.90 | $9.92 | — |
| 2021-08-16 | 9.90 | $9.92 | 14311 |
| 2021-08-13 | 9.89 | $9.90 | — |
| 2021-08-12 | 9.89 | $9.90 | 150 |
| 2021-08-11 | 9.89 | $9.90 | 102 |
| 2021-08-10 | 9.89 | $9.90 | 7 |
| 2021-08-09 | 9.89 | $9.90 | 4 |
| 2021-08-06 | 9.89 | $9.90 | — |
| 2021-08-05 | 9.89 | $9.90 | 2828 |
| 2021-08-04 | 9.88 | $9.86 | 12 |
| 2021-08-03 | 9.89 | $9.86 | 6 |
| 2021-08-02 | 9.89 | $9.86 | 11 |
| 2021-07-30 | 9.89 | $9.86 | 6456 |
| 2021-07-29 | 9.90 | $9.93 | 2303 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
7.88
2023-11-03
Close Price
$7.90
Vol: 69810
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.88
Average
10.18
Maximum
11.01
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-11-03 | 7.88 | $7.90 | 69810 |
| 2023-11-02 | 8.00 | $6.71 | 13287 |
| 2023-11-01 | 8.39 | $6.79 | 35214 |
| 2023-10-31 | 8.84 | $6.79 | 62973 |
| 2023-10-30 | 9.37 | $5.99 | 116138 |
| 2023-10-27 | 10.15 | $7.76 | 153845 |
| 2023-10-26 | 10.69 | $10.54 | 61302 |
| 2023-10-25 | 10.72 | $10.39 | 16201 |
| 2023-10-24 | 10.80 | $10.47 | 39279 |
| 2023-10-23 | 10.87 | $10.49 | 24032 |
| 2023-10-20 | 10.95 | $10.86 | 19362 |
| 2023-10-19 | 10.97 | $10.86 | 27701 |
| 2023-10-18 | 10.98 | $10.90 | 20700 |
| 2023-10-17 | 10.99 | $10.94 | — |
| 2023-10-16 | 11.00 | $10.94 | — |
| 2023-10-13 | 11.00 | $10.94 | 20458 |
| 2023-10-12 | 11.00 | $10.91 | 8413 |
| 2023-10-11 | 11.01 | $11.11 | 15987 |
| 2023-10-10 | 10.98 | $11.19 | 2994 |
| 2023-10-09 | 10.92 | $11.04 | 3135 |
| 2023-10-06 | 10.88 | $11.10 | 42449 |
| 2023-10-05 | 10.83 | $10.80 | 1457 |
| 2023-10-04 | 10.83 | $10.85 | — |
| 2023-10-03 | 10.83 | $10.85 | 2143 |
| 2023-10-02 | 10.82 | $10.81 | 1304 |
| 2023-09-29 | 10.81 | $10.85 | — |
| 2023-09-28 | 10.80 | $10.85 | 1613 |
| 2023-09-27 | 10.79 | $10.75 | 4283 |
| 2023-09-26 | 10.79 | $10.80 | 1900 |
| 2023-09-25 | 10.79 | $10.73 | 10466 |
| 2023-09-22 | 10.79 | $10.80 | 1897 |
| 2023-09-21 | 10.79 | $10.75 | 4980 |
| 2023-09-20 | 10.79 | $10.80 | 22167 |
| 2023-09-19 | 10.78 | $10.92 | 7112 |
| 2023-09-18 | 10.75 | $10.80 | 26571 |
| 2023-09-15 | 10.73 | $10.71 | 185 |
| 2023-09-14 | 10.74 | $10.71 | 842 |
| 2023-09-13 | 10.74 | $10.71 | 12769 |
| 2023-09-12 | 10.74 | $10.85 | 68726 |
| 2023-09-11 | 10.72 | $10.75 | 4643 |
| 2023-09-08 | 10.71 | $10.65 | 2569 |
| 2023-09-07 | 10.71 | $10.69 | — |
| 2023-09-06 | 10.72 | $10.69 | — |
| 2023-09-05 | 10.72 | $10.69 | — |
| 2023-09-01 | 10.72 | $10.69 | 4316 |
| 2023-08-31 | 10.73 | $10.65 | 923 |
| 2023-08-30 | 10.74 | $10.65 | 1634 |
| 2023-08-29 | 10.75 | $10.70 | 100 |
| 2023-08-28 | 10.76 | $10.70 | 1100 |
| 2023-08-25 | 10.76 | $10.70 | 681 |
| 2023-08-24 | 10.77 | $10.70 | 700 |
| 2023-08-23 | 10.78 | $10.70 | — |
| 2023-08-22 | 10.78 | $10.70 | 6405 |
| 2023-08-21 | 10.79 | $10.73 | 4911 |
| 2023-08-18 | 10.79 | $10.75 | 2051 |
| 2023-08-17 | 10.79 | $10.75 | 5603 |
| 2023-08-16 | 10.79 | $10.75 | 7623 |
| 2023-08-15 | 10.79 | $10.70 | 13237 |
| 2023-08-14 | 10.79 | $10.70 | 1327 |
| 2023-08-11 | 10.80 | $10.80 | 22506 |
| 2023-08-10 | 10.78 | $10.74 | 934 |
| 2023-08-09 | 10.78 | $10.74 | 300 |
| 2023-08-08 | 10.77 | $10.74 | 5928 |
| 2023-08-07 | 10.76 | $10.70 | 901 |
| 2023-08-04 | 10.76 | $10.71 | 6254 |
| 2023-08-03 | 10.76 | $10.70 | 2585 |
| 2023-08-02 | 10.75 | $10.70 | 50596 |
| 2023-08-01 | 10.74 | $10.70 | 5185 |
| 2023-07-31 | 10.74 | $10.75 | 4498 |
| 2023-07-28 | 10.71 | $10.80 | 6038 |
| 2023-07-27 | 10.68 | $10.80 | 10104 |
| 2023-07-26 | 10.63 | $10.77 | 14951 |
| 2023-07-25 | 10.59 | $10.85 | 174486 |
| 2023-07-24 | 10.52 | $10.82 | 41415 |
| 2023-07-21 | 10.44 | $10.93 | 302904 |
| 2023-07-20 | 10.34 | $10.31 | 21216 |
| 2023-07-19 | 10.34 | $10.30 | 6515 |
| 2023-07-18 | 10.34 | $10.32 | 5846 |
| 2023-07-17 | 10.34 | $10.32 | 51383 |
| 2023-07-14 | 10.34 | $10.49 | 153516 |
| 2023-07-13 | 10.31 | $10.32 | 16607 |
| 2023-07-12 | 10.30 | $10.30 | — |
| 2023-07-11 | 10.30 | $10.30 | 100 |
| 2023-07-10 | 10.30 | $10.30 | 100 |
| 2023-07-07 | 10.29 | $10.30 | — |
| 2023-07-06 | 10.29 | $10.30 | 475 |
| 2023-07-05 | 10.29 | $10.29 | 100 |
| 2023-07-03 | 10.28 | $10.27 | — |
| 2023-06-30 | 10.28 | $10.27 | — |
| 2023-06-29 | 10.28 | $10.27 | — |
| 2023-06-28 | 10.28 | $10.27 | — |
| 2023-06-27 | 10.29 | $10.27 | 1000 |
| 2023-06-26 | 10.29 | $10.25 | 925 |
| 2023-06-23 | 10.29 | $10.30 | — |
| 2023-06-22 | 10.28 | $10.30 | — |
| 2023-06-21 | 10.28 | $10.30 | — |
| 2023-06-20 | 10.27 | $10.30 | — |
| 2023-06-16 | 10.26 | $10.30 | 158 |
| 2023-06-15 | 10.25 | $10.29 | 311 |
| 2023-06-14 | 10.24 | $10.25 | — |
| 2023-06-13 | 10.23 | $10.25 | — |
| 2023-06-12 | 10.23 | $10.25 | — |
| 2023-06-09 | 10.22 | $10.25 | — |
| 2023-06-08 | 10.22 | $10.25 | 10896 |
| 2023-06-07 | 10.21 | $10.21 | 1095 |
| 2023-06-06 | 10.21 | $10.21 | — |
| 2023-06-05 | 10.20 | $10.21 | 262 |
| 2023-06-02 | 10.20 | $10.18 | — |
| 2023-06-01 | 10.21 | $10.18 | — |
| 2023-05-31 | 10.21 | $10.18 | — |
| 2023-05-30 | 10.22 | $10.18 | 257 |
| 2023-05-26 | 10.23 | $10.25 | — |
| 2023-05-25 | 10.22 | $10.25 | — |
| 2023-05-24 | 10.21 | $10.25 | 250 |
| 2023-05-23 | 10.20 | $10.20 | — |
| 2023-05-22 | 10.20 | $10.20 | 1201 |
| 2023-05-19 | 10.20 | $10.19 | — |
| 2023-05-18 | 10.20 | $10.19 | 1502 |
| 2023-05-17 | 10.21 | $10.19 | — |
| 2023-05-16 | 10.21 | $10.19 | 200 |
| 2023-05-15 | 10.21 | $10.22 | — |
| 2023-05-12 | 10.21 | $10.22 | — |
| 2023-05-11 | 10.21 | $10.22 | — |
| 2023-05-10 | 10.20 | $10.22 | — |
| 2023-05-09 | 10.20 | $10.22 | — |
| 2023-05-08 | 10.19 | $10.22 | 28920 |
| 2023-05-05 | 10.18 | $10.19 | — |
| 2023-05-04 | 10.18 | $10.19 | 11478 |
| 2023-05-03 | 10.18 | $10.19 | 108 |
| 2023-05-02 | 10.18 | $10.20 | — |
| 2023-05-01 | 10.17 | $10.20 | — |
| 2023-04-28 | 10.17 | $10.20 | — |
| 2023-04-27 | 10.16 | $10.20 | — |
| 2023-04-26 | 10.15 | $10.20 | 100 |
| 2023-04-25 | 10.14 | $10.19 | 14633 |
| 2023-04-24 | 10.14 | $10.15 | — |
| 2023-04-21 | 10.14 | $10.15 | — |
| 2023-04-20 | 10.14 | $10.15 | — |
| 2023-04-19 | 10.14 | $10.15 | 1001 |
| 2023-04-18 | 10.14 | $10.14 | 1642 |
| 2023-04-17 | 10.14 | $10.15 | — |
| 2023-04-14 | 10.14 | $10.15 | 201 |
| 2023-04-13 | 10.14 | $10.14 | — |
| 2023-04-12 | 10.14 | $10.14 | 321 |
| 2023-04-11 | 10.15 | $10.13 | 2302 |
| 2023-04-10 | 10.16 | $10.14 | — |
| 2023-04-06 | 10.16 | $10.14 | 1549 |
| 2023-04-05 | 10.17 | $10.14 | 105 |
| 2023-04-04 | 10.18 | $10.14 | 6600 |
| 2023-04-03 | 10.19 | $10.15 | 810 |
| 2023-03-31 | 10.20 | $10.16 | — |
| 2023-03-30 | 10.21 | $10.16 | 200 |
| 2023-03-29 | 10.22 | $10.15 | 3609 |
| 2023-03-28 | 10.23 | $10.15 | 105 |
| 2023-03-27 | 10.25 | $10.15 | 2232 |
| 2023-03-24 | 10.27 | $10.16 | 3046 |
| 2023-03-23 | 10.29 | $10.15 | 9450 |
| 2023-03-22 | 10.31 | $10.22 | 77288 |
| 2023-03-21 | 10.33 | $10.33 | 35749 |
| 2023-03-20 | 10.32 | $10.37 | 797 |
| 2023-03-17 | 10.31 | $10.33 | 3083 |
| 2023-03-16 | 10.30 | $10.27 | 1125 |
| 2023-03-15 | 10.30 | $10.27 | 57151 |
| 2023-03-14 | 10.30 | $10.28 | 1005 |
| 2023-03-13 | 10.29 | $10.27 | 9016 |
| 2023-03-10 | 10.29 | $10.30 | 16083 |
| 2023-03-09 | 10.29 | $10.27 | 12406 |
| 2023-03-08 | 10.28 | $10.29 | — |
| 2023-03-07 | 10.27 | $10.29 | — |
| 2023-03-06 | 10.26 | $10.29 | — |
| 2023-03-03 | 10.25 | $10.29 | 190 |
| 2023-03-02 | 10.24 | $10.25 | 14340 |
| 2023-03-01 | 10.23 | $10.30 | 15728 |
| 2023-02-28 | 10.21 | $10.21 | — |
| 2023-02-27 | 10.21 | $10.21 | — |
| 2023-02-24 | 10.21 | $10.21 | 2 |
| 2023-02-23 | 10.20 | $10.21 | 3751 |
| 2023-02-22 | 10.19 | $10.17 | 1206 |
| 2023-02-21 | 10.19 | $10.18 | 1 |
| 2023-02-17 | 10.19 | $10.18 | 901 |
| 2023-02-16 | 10.19 | $10.17 | 151 |
| 2023-02-15 | 10.19 | $10.19 | 2 |
| 2023-02-14 | 10.18 | $10.19 | — |
| 2023-02-13 | 10.18 | $10.19 | 100 |
| 2023-02-10 | 10.17 | $10.18 | 100 |
| 2023-02-09 | 10.16 | $10.18 | 100 |
| 2023-02-08 | 10.15 | $10.18 | 2300 |
| 2023-02-07 | 10.14 | $10.16 | 2050 |
| 2023-02-06 | 10.14 | $10.14 | 2000 |
| 2023-02-03 | 10.13 | $10.13 | 1100 |
| 2023-02-02 | 10.13 | $10.13 | 400 |
| 2023-02-01 | 10.12 | $10.11 | — |
| 2023-01-31 | 10.12 | $10.11 | 799 |
| 2023-01-30 | 10.12 | $10.15 | 2 |
| 2023-01-27 | 10.11 | $10.15 | 734 |
| 2023-01-26 | 10.10 | $10.16 | 576 |
| 2023-01-25 | 10.08 | $10.10 | 1 |
| 2023-01-24 | 10.08 | $10.10 | 409 |
| 2023-01-23 | 10.07 | $10.08 | — |
| 2023-01-20 | 10.06 | $10.08 | 201 |
| 2023-01-19 | 10.06 | $10.09 | 1500 |
| 2023-01-18 | 10.05 | $10.08 | 100 |
| 2023-01-17 | 10.04 | $10.04 | 3601 |
| 2023-01-13 | 10.04 | $10.04 | 800 |
| 2023-01-12 | 10.04 | $10.04 | 8602 |
| 2023-01-11 | 10.04 | $10.06 | 1 |
| 2023-01-10 | 10.03 | $10.06 | 100 |
| 2023-01-09 | 10.02 | $10.05 | 3368 |
| 2023-01-06 | 10.01 | $10.04 | 3158 |
| 2023-01-05 | 10.01 | $10.04 | 1791 |
| 2023-01-04 | 10.00 | $10.04 | 3567 |
| 2023-01-03 | 9.99 | $10.01 | 6708 |
| 2022-12-30 | 9.99 | $10.01 | 10 |
| 2022-12-29 | 9.99 | $10.01 | 2100 |
| 2022-12-28 | 9.99 | $10.00 | 28730 |
| 2022-12-27 | 9.98 | $9.99 | — |
| 2022-12-23 | 9.98 | $9.99 | 3114 |
| 2022-12-22 | 9.98 | $9.99 | 350 |
| 2022-12-21 | 9.98 | $9.97 | 406 |
| 2022-12-20 | 9.99 | $9.98 | 3679 |
| 2022-12-19 | 9.99 | $9.99 | 38769 |
| 2022-12-16 | 9.99 | $10.00 | 7152 |
| 2022-12-15 | 9.99 | $10.00 | — |
| 2022-12-14 | 9.99 | $10.00 | 1401 |
| 2022-12-13 | 9.99 | $10.01 | 1 |
| 2022-12-12 | 9.99 | $10.01 | 600 |
| 2022-12-09 | 9.99 | $10.01 | 19151 |
| 2022-12-08 | 9.99 | $10.00 | 1 |
| 2022-12-07 | 9.99 | $10.00 | 5111 |
| 2022-12-06 | 9.99 | $10.00 | 201 |
| 2022-12-05 | 9.98 | $10.00 | — |
| 2022-12-02 | 9.98 | $10.00 | 35198 |
| 2022-12-01 | 9.98 | $10.00 | 1605 |
| 2022-11-30 | 9.98 | $10.04 | 100 |
| 2022-11-29 | 9.97 | $9.99 | 142 |
| 2022-11-28 | 9.98 | $9.99 | 12358 |
| 2022-11-25 | 9.98 | $10.00 | — |
| 2022-11-23 | 9.98 | $10.00 | — |
| 2022-11-22 | 9.98 | $10.00 | 1200 |
| 2022-11-21 | 9.97 | $9.99 | 1221 |
| 2022-11-18 | 9.98 | $9.98 | 20007 |
| 2022-11-17 | 9.98 | $9.98 | 38726 |
| 2022-11-16 | 9.99 | $9.98 | 73394 |
| 2022-11-15 | 9.99 | $9.98 | 2078 |
| 2022-11-14 | 10.00 | $10.04 | 1214 |
| 2022-11-11 | 10.00 | $10.03 | 99 |
| 2022-11-10 | 10.00 | $10.03 | 7450 |
| 2022-11-09 | 9.99 | $10.03 | 6401 |
| 2022-11-08 | 9.99 | $10.03 | 40853 |
| 2022-11-07 | 9.99 | $9.99 | 3840 |
| 2022-11-04 | 10.00 | $9.97 | 2508 |
| 2022-11-03 | 10.01 | $9.98 | 3941 |
| 2022-11-02 | 10.03 | $10.00 | 7095 |
| 2022-11-01 | 10.04 | $10.02 | 1021 |
| 2022-10-31 | 10.05 | $10.03 | 2 |
| 2022-10-28 | 10.06 | $10.03 | 3672 |
| 2022-10-27 | 10.07 | $10.00 | 15277 |
| 2022-10-26 | 10.09 | $10.02 | 26013 |
| 2022-10-25 | 10.11 | $10.05 | 22428 |
| 2022-10-24 | 10.13 | $10.07 | 18907 |
| 2022-10-21 | 10.14 | $10.07 | 3158 |
| 2022-10-20 | 10.16 | $10.08 | 24480 |
| 2022-10-19 | 10.18 | $10.10 | 51712 |
| 2022-10-18 | 10.20 | $10.10 | 39637 |
| 2022-10-17 | 10.22 | $10.13 | 14350 |
| 2022-10-14 | 10.23 | $10.16 | 32082 |
| 2022-10-13 | 10.25 | $10.21 | 2855 |
| 2022-10-12 | 10.25 | $10.25 | 28733 |
| 2022-10-11 | 10.25 | $10.25 | 19954 |
| 2022-10-10 | 10.24 | $10.29 | 67720 |
| 2022-10-07 | 10.23 | $10.22 | 140815 |
| 2022-10-06 | 10.23 | $10.22 | 7309 |
| 2022-10-05 | 10.23 | $10.22 | 6323 |
| 2022-10-04 | 10.22 | $10.18 | 8748 |
| 2022-10-03 | 10.23 | $10.25 | 8239 |
| 2022-09-30 | 10.22 | $10.21 | 11 |
| 2022-09-29 | 10.22 | $10.21 | 6079 |
| 2022-09-28 | 10.22 | $10.22 | 5372 |
| 2022-09-27 | 10.22 | $10.22 | 9167 |
| 2022-09-26 | 10.21 | $10.32 | 18171 |
| 2022-09-23 | 10.19 | $10.29 | 117876 |
| 2022-09-22 | 10.16 | $10.21 | 36701 |
| 2022-09-21 | 10.15 | $10.18 | 8302 |
| 2022-09-20 | 10.15 | $10.15 | 24680 |
| 2022-09-19 | 10.14 | $10.12 | 39000 |
| 2022-09-16 | 10.15 | $10.14 | 23975 |
| 2022-09-15 | 10.15 | $10.12 | 4000 |
| 2022-09-14 | 10.15 | $10.15 | — |
| 2022-09-13 | 10.15 | $10.15 | 1466 |
| 2022-09-12 | 10.15 | $10.20 | 6562 |
| 2022-09-09 | 10.14 | $10.18 | 10972 |
| 2022-09-08 | 10.13 | $10.15 | 8202 |
| 2022-09-07 | 10.13 | $10.15 | 3 |
| 2022-09-06 | 10.12 | $10.15 | — |
| 2022-09-02 | 10.12 | $10.15 | — |
| 2022-09-01 | 10.11 | $10.15 | 205 |
| 2022-08-31 | 10.10 | $10.12 | 2100 |
| 2022-08-30 | 10.10 | $10.10 | 65 |
| 2022-08-29 | 10.10 | $10.10 | 4 |
| 2022-08-26 | 10.10 | $10.10 | — |
| 2022-08-25 | 10.11 | $10.10 | 13 |
| 2022-08-24 | 10.11 | $10.10 | 1 |
| 2022-08-23 | 10.11 | $10.10 | — |
| 2022-08-22 | 10.11 | $10.10 | 2003 |
| 2022-08-19 | 10.12 | $10.16 | 3 |
| 2022-08-18 | 10.11 | $10.16 | 1604 |
| 2022-08-17 | 10.10 | $10.10 | 269 |
| 2022-08-16 | 10.10 | $10.09 | 549 |
| 2022-08-15 | 10.10 | $10.08 | 49 |
| 2022-08-12 | 10.11 | $10.08 | — |
| 2022-08-11 | 10.12 | $10.08 | 507 |
| 2022-08-10 | 10.13 | $10.10 | 1756 |
| 2022-08-09 | 10.13 | $10.08 | 1500 |
| 2022-08-08 | 10.14 | $10.08 | 2112 |
| 2022-08-05 | 10.15 | $10.13 | 1106 |
| 2022-08-04 | 10.16 | $10.14 | 106 |
| 2022-08-03 | 10.16 | $10.13 | 2260 |
| 2022-08-02 | 10.16 | $10.06 | 2052 |
| 2022-08-01 | 10.18 | $10.22 | 13 |
| 2022-07-29 | 10.17 | $10.22 | 4 |
| 2022-07-28 | 10.16 | $10.22 | 1648 |
| 2022-07-27 | 10.15 | $10.15 | — |
| 2022-07-26 | 10.14 | $10.15 | — |
| 2022-07-25 | 10.14 | $10.15 | — |
| 2022-07-22 | 10.14 | $10.15 | 6448 |
| 2022-07-21 | 10.13 | $10.15 | 779 |
| 2022-07-20 | 10.13 | $10.15 | 12655 |
| 2022-07-19 | 10.12 | $10.15 | 4915 |
| 2022-07-18 | 10.12 | $10.15 | 2302 |
| 2022-07-15 | 10.11 | $10.15 | 636 |
| 2022-07-14 | 10.10 | $10.07 | 17461 |
| 2022-07-13 | 10.11 | $10.15 | 7307 |
| 2022-07-12 | 10.10 | $10.15 | 9884 |
| 2022-07-11 | 10.09 | $10.15 | 7219 |
| 2022-07-08 | 10.08 | $10.15 | 8557 |
| 2022-07-07 | 10.06 | $10.12 | 3330 |
| 2022-07-06 | 10.05 | $10.10 | 13935 |
| 2022-07-05 | 10.05 | $10.10 | 32513 |
| 2022-07-01 | 10.04 | $10.05 | 14628 |
| 2022-06-30 | 10.04 | $10.07 | 23336 |
| 2022-06-29 | 10.04 | $10.10 | 61628 |
| 2022-06-28 | 10.03 | $10.07 | 54171 |
| 2022-06-27 | 10.03 | $10.05 | 1 |
| 2022-06-24 | 10.03 | $10.05 | 34 |
| 2022-06-23 | 10.03 | $10.05 | 1164 |
| 2022-06-22 | 10.03 | $10.04 | 14830 |
| 2022-06-21 | 10.03 | $10.04 | 20064 |
| 2022-06-17 | 10.04 | $10.04 | 187 |
| 2022-06-16 | 10.05 | $10.04 | 16629 |
| 2022-06-15 | 10.05 | $10.06 | 10906 |
| 2022-06-14 | 10.06 | $10.11 | 7516 |
| 2022-06-13 | 10.06 | $10.07 | 22061 |
| 2022-06-10 | 10.06 | $10.13 | 9449 |
| 2022-06-09 | 10.05 | $10.04 | 693 |
| 2022-06-08 | 10.07 | $10.05 | 1603 |
| 2022-06-07 | 10.08 | $10.07 | 8767 |
| 2022-06-06 | 10.09 | $10.06 | 9008 |
| 2022-06-03 | 10.10 | $10.14 | 308 |
| 2022-06-02 | 10.10 | $10.10 | 10478 |
| 2022-06-01 | 10.11 | $10.09 | 1788 |
| 2022-05-31 | 10.12 | $10.08 | 7085 |
| 2022-05-27 | 10.14 | $10.07 | 29905 |
| 2022-05-26 | 10.16 | $10.13 | 994 |
| 2022-05-25 | 10.17 | $10.15 | 3154 |
| 2022-05-24 | 10.18 | $10.15 | 8482 |
| 2022-05-23 | 10.19 | $10.15 | 4512 |
| 2022-05-20 | 10.21 | $10.14 | 12032 |
| 2022-05-19 | 10.23 | $10.15 | 1631 |
| 2022-05-18 | 10.25 | $10.19 | 7910 |
| 2022-05-17 | 10.27 | $10.15 | 9632 |
| 2022-05-16 | 10.29 | $10.20 | 4227 |
| 2022-05-13 | 10.32 | $10.25 | 10363 |
| 2022-05-12 | 10.33 | $10.21 | 5791 |
| 2022-05-11 | 10.35 | $10.25 | 2975 |
| 2022-05-10 | 10.37 | $10.27 | 7989 |
| 2022-05-09 | 10.39 | $10.33 | 44544 |
| 2022-05-06 | 10.40 | $10.38 | 61714 |
| 2022-05-05 | 10.40 | $10.45 | 38073 |
| 2022-05-04 | 10.39 | $10.37 | 98589 |
| 2022-05-03 | 10.39 | $10.31 | 11889 |
| 2022-05-02 | 10.40 | $10.36 | 6312 |
| 2022-04-29 | 10.41 | $10.36 | 15679 |
| 2022-04-28 | 10.41 | $10.36 | 1950 |
| 2022-04-27 | 10.41 | $10.34 | 16808 |
| 2022-04-26 | 10.42 | $10.34 | 30231 |
| 2022-04-25 | 10.43 | $10.38 | 62744 |
| 2022-04-22 | 10.43 | $10.37 | 20446 |
| 2022-04-21 | 10.44 | $10.40 | 20848 |
| 2022-04-20 | 10.44 | $10.35 | 29727 |
| 2022-04-19 | 10.44 | $10.37 | 70035 |
| 2022-04-18 | 10.45 | $10.35 | 71719 |
| 2022-04-14 | 10.45 | $10.40 | 41812 |
| 2022-04-13 | 10.45 | $10.45 | 61314 |
| 2022-04-12 | 10.44 | $10.46 | 173221 |
| 2022-04-11 | 10.42 | $10.61 | 1.0M |
| 2022-04-08 | 10.37 | $10.53 | 650018 |
| 2022-04-07 | 10.32 | $10.45 | 91689 |
| 2022-04-06 | 10.28 | $10.32 | 108099 |
| 2022-04-05 | 10.26 | $10.28 | 52159 |
| 2022-04-04 | 10.25 | $10.27 | 120225 |
| 2022-04-01 | 10.24 | $10.33 | 36758 |
| 2022-03-31 | 10.22 | $10.27 | 51973 |
| 2022-03-30 | 10.20 | $10.17 | 92170 |
| 2022-03-29 | 10.20 | $10.36 | 35095 |
| 2022-03-28 | 10.16 | $10.39 | 186679 |
| 2022-03-25 | 10.10 | $10.11 | 149945 |
| 2022-03-24 | 10.10 | $10.15 | 653 |
| 2022-03-23 | 10.09 | $10.24 | 3 |
| 2022-03-22 | 10.05 | $10.24 | 100 |
| 2022-03-21 | 10.02 | $10.07 | 3 |
| 2022-03-18 | 10.01 | $10.07 | 700 |
| 2022-03-17 | 10.00 | $10.05 | 1456 |
| 2022-03-16 | 9.99 | $9.54 | 117 |
| 2022-03-15 | 10.09 | $10.07 | 100 |
| 2022-03-14 | 10.09 | $10.10 | 1151 |
| 2022-03-11 | 10.09 | $10.09 | 266046 |
| 2022-03-10 | 10.09 | $10.09 | 426 |
| 2022-03-09 | 10.09 | $10.08 | 513 |
| 2022-03-08 | 10.09 | $10.08 | 575493 |
| 2022-03-07 | 10.09 | $10.09 | 6702 |
| 2022-03-04 | 10.09 | $10.09 | 100 |
| 2022-03-03 | 10.08 | $10.09 | 100 |
| 2022-03-02 | 10.08 | $10.08 | 1 |
| 2022-03-01 | 10.08 | $10.08 | 1681 |
| 2022-02-28 | 10.08 | $10.09 | 11969 |
| 2022-02-25 | 10.08 | $10.08 | 1436 |
| 2022-02-24 | 10.08 | $10.08 | 12009 |
| 2022-02-23 | 10.08 | $10.07 | 50 |
| 2022-02-22 | 10.08 | $10.07 | 7730 |
| 2022-02-18 | 10.08 | $10.08 | 100 |
| 2022-02-17 | 10.08 | $10.08 | 190502 |
| 2022-02-16 | 10.07 | $10.07 | 17289 |
| 2022-02-15 | 10.07 | $10.07 | 1 |
| 2022-02-14 | 10.08 | $10.07 | 7623 |
| 2022-02-11 | 10.08 | $10.07 | — |
| 2022-02-10 | 10.08 | $10.07 | — |
| 2022-02-09 | 10.08 | $10.07 | 4564 |
| 2022-02-08 | 10.08 | $10.08 | 57151 |
| 2022-02-07 | 10.07 | $10.07 | 14549 |
| 2022-02-04 | 10.07 | $10.08 | — |
| 2022-02-03 | 10.07 | $10.08 | 306 |
| 2022-02-02 | 10.07 | $10.06 | 5 |
| 2022-02-01 | 10.07 | $10.06 | 61025 |
| 2022-01-31 | 10.07 | $10.04 | — |
| 2022-01-28 | 10.07 | $10.04 | 1182 |
| 2022-01-27 | 10.08 | $10.07 | 14646 |
| 2022-01-26 | 10.08 | $10.08 | 94552 |
| 2022-01-25 | 10.08 | $10.07 | 77 |
| 2022-01-24 | 10.08 | $10.07 | 11437 |
| 2022-01-21 | 10.08 | $10.09 | 1 |
| 2022-01-20 | 10.07 | $10.09 | 92727 |
| 2022-01-19 | 10.07 | $10.07 | 8800 |
| 2022-01-18 | 10.07 | $10.06 | 5001 |
| 2022-01-14 | 10.07 | $10.06 | — |
| 2022-01-13 | 10.07 | $10.06 | — |
| 2022-01-12 | 10.06 | $10.06 | 5 |
| 2022-01-11 | 10.06 | $10.06 | 962 |
| 2022-01-10 | 10.06 | $10.06 | — |
| 2022-01-07 | 10.06 | $10.06 | 17236 |
| 2022-01-06 | 10.06 | $10.06 | — |
| 2022-01-05 | 10.06 | $10.06 | 100 |
| 2022-01-04 | 10.05 | $10.06 | — |
| 2022-01-03 | 10.05 | $10.06 | 3728 |
| 2021-12-31 | 10.05 | $10.05 | 95 |
| 2021-12-30 | 10.04 | $10.05 | — |
| 2021-12-29 | 10.04 | $10.05 | 2100 |
| 2021-12-28 | 10.04 | $10.03 | — |
| 2021-12-27 | 10.04 | $10.03 | 3243 |
| 2021-12-23 | 10.04 | $10.05 | 3425 |
| 2021-12-22 | 10.03 | $10.04 | 103 |
| 2021-12-21 | 10.03 | $10.04 | 3 |
| 2021-12-20 | 10.02 | $10.04 | 34616 |
| 2021-12-17 | 10.02 | $10.02 | 121000 |
| 2021-12-16 | 10.02 | $10.04 | — |
| 2021-12-15 | 10.01 | $10.04 | — |
| 2021-12-14 | 10.01 | $10.04 | 501 |
| 2021-12-13 | 10.00 | $10.00 | 3 |
| 2021-12-10 | 10.00 | $10.00 | 217 |
| 2021-12-09 | 9.99 | $10.00 | 2000 |
| 2021-12-08 | 9.99 | $10.00 | 500 |
| 2021-12-07 | 9.99 | $10.01 | 1222 |
| 2021-12-06 | 9.99 | $10.00 | 4 |
| 2021-12-03 | 9.98 | $10.00 | 2360 |
| 2021-12-02 | 9.98 | $10.00 | 1509 |
| 2021-12-01 | 9.98 | $9.98 | 50 |
| 2021-11-30 | 9.98 | $9.98 | 6975 |
| 2021-11-29 | 9.98 | $9.98 | — |
| 2021-11-26 | 9.98 | $9.98 | 27 |
| 2021-11-24 | 9.98 | $9.98 | — |
| 2021-11-23 | 9.98 | $9.98 | 4 |
| 2021-11-22 | 9.98 | $9.98 | 1 |
| 2021-11-19 | 9.98 | $9.98 | 10 |
| 2021-11-18 | 9.98 | $9.98 | 381 |
| 2021-11-17 | 9.98 | $9.98 | 207 |
| 2021-11-16 | 9.98 | $10.00 | 111 |
| 2021-11-15 | 9.98 | $10.00 | 5 |
| 2021-11-12 | 9.97 | $10.00 | 5761 |
| 2021-11-11 | 9.97 | $9.97 | 1662 |
| 2021-11-10 | 9.97 | $9.97 | 517 |
| 2021-11-09 | 9.97 | $9.97 | 25 |
| 2021-11-08 | 9.97 | $9.97 | — |
| 2021-11-05 | 9.98 | $9.97 | 2489 |
| 2021-11-04 | 9.98 | $9.96 | 4 |
| 2021-11-03 | 9.98 | $9.96 | 549 |
| 2021-11-02 | 9.99 | $10.03 | 241 |
| 2021-11-01 | 9.98 | $9.96 | 3 |
| 2021-10-29 | 9.99 | $9.96 | 10009 |
| 2021-10-28 | 10.00 | $9.93 | 46861 |
| 2021-10-27 | 10.01 | $10.03 | 12 |
| 2021-10-26 | 10.01 | $10.03 | 104 |
| 2021-10-25 | 10.00 | $9.97 | 199 |
| 2021-10-22 | 10.01 | $9.97 | 24 |
| 2021-10-21 | 10.02 | $9.97 | 331 |
| 2021-10-20 | 10.03 | $10.03 | 230 |
| 2021-10-19 | 10.03 | $9.97 | 1303 |
| 2021-10-18 | 10.04 | $9.99 | 40 |
| 2021-10-15 | 10.04 | $9.99 | — |
| 2021-10-14 | 10.05 | $9.99 | 2755 |
| 2021-10-13 | 10.06 | $10.02 | 150 |
| 2021-10-12 | 10.07 | $9.96 | — |
| 2021-10-11 | 10.09 | $9.96 | 54 |
| 2021-10-08 | 10.11 | $9.96 | 301 |
| 2021-10-07 | 10.14 | $10.25 | 38 |
| 2021-10-06 | 10.10 | $10.25 | — |
| 2021-10-05 | 10.07 | $10.25 | 170 |
| 2021-10-04 | 10.02 | $10.25 | 903 |
| 2021-10-01 | 9.97 | $9.88 | — |
| 2021-09-30 | 9.99 | $9.88 | 350 |
| 2021-09-29 | 10.01 | $10.05 | — |
| 2021-09-28 | 9.99 | $10.05 | — |
| 2021-09-27 | 9.98 | $10.05 | 109 |
| 2021-09-24 | 9.96 | $9.95 | 50 |
| 2021-09-23 | 9.96 | $9.95 | — |
| 2021-09-22 | 9.96 | $9.95 | 267 |
| 2021-09-21 | 9.97 | $9.95 | 1 |
| 2021-09-20 | 9.97 | $9.95 | — |
| 2021-09-17 | 9.97 | $9.95 | 42 |
| 2021-09-16 | 9.97 | $9.95 | — |
| 2021-09-15 | 9.98 | $9.95 | — |
| 2021-09-14 | 9.98 | $9.95 | 612 |
| 2021-09-13 | 9.98 | $9.97 | 565 |
| 2021-09-10 | 9.98 | $9.99 | 390 |
| 2021-09-09 | 9.98 | $9.99 | 804 |
| 2021-09-08 | 9.97 | $9.99 | 59 |
| 2021-09-07 | 9.96 | $9.99 | 34 |
| 2021-09-03 | 9.96 | $9.99 | 8 |
| 2021-09-02 | 9.95 | $9.99 | 36 |
| 2021-09-01 | 9.93 | $9.99 | 2904 |
| 2021-08-31 | 9.92 | $9.92 | 9 |
| 2021-08-30 | 9.92 | $9.92 | 4 |
| 2021-08-27 | 9.92 | $9.92 | 1 |
| 2021-08-26 | 9.92 | $9.92 | — |
| 2021-08-25 | 9.92 | $9.92 | 39 |
| 2021-08-24 | 9.92 | $9.92 | 20 |
| 2021-08-23 | 9.91 | $9.92 | 4 |
| 2021-08-20 | 9.91 | $9.92 | — |
| 2021-08-19 | 9.91 | $9.92 | 205 |
| 2021-08-18 | 9.91 | $9.92 | 1 |
| 2021-08-17 | 9.90 | $9.92 | — |
| 2021-08-16 | 9.90 | $9.92 | 14311 |
| 2021-08-13 | 9.89 | $9.90 | — |
| 2021-08-12 | 9.89 | $9.90 | 150 |
| 2021-08-11 | 9.89 | $9.90 | 102 |
| 2021-08-10 | 9.89 | $9.90 | 7 |
| 2021-08-09 | 9.89 | $9.90 | 4 |
| 2021-08-06 | 9.88 | $9.90 | — |
| 2021-08-05 | 9.88 | $9.90 | 2828 |
| 2021-08-04 | 9.88 | $9.86 | 12 |
| 2021-08-03 | 9.88 | $9.86 | 6 |
| 2021-08-02 | 9.89 | $9.86 | 11 |
| 2021-07-30 | 9.89 | $9.86 | 6456 |
| 2021-07-29 | 9.90 | $9.93 | 2303 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
7.09
2023-11-03
Close Price
$7.90
Vol: 69810
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.09
Average
10.17
Maximum
11.06
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-11-03 | 7.09 | $7.90 | 69810 |
| 2023-11-02 | 7.12 | $6.71 | 13287 |
| 2023-11-01 | 7.56 | $6.79 | 35214 |
| 2023-10-31 | 8.09 | $6.79 | 62973 |
| 2023-10-30 | 8.75 | $5.99 | 116138 |
| 2023-10-27 | 9.83 | $7.76 | 153845 |
| 2023-10-26 | 10.58 | $10.54 | 61302 |
| 2023-10-25 | 10.62 | $10.39 | 16201 |
| 2023-10-24 | 10.72 | $10.47 | 39279 |
| 2023-10-23 | 10.82 | $10.49 | 24032 |
| 2023-10-20 | 10.94 | $10.86 | 19362 |
| 2023-10-19 | 10.96 | $10.86 | 27701 |
| 2023-10-18 | 10.99 | $10.90 | 20700 |
| 2023-10-17 | 11.01 | $10.94 | — |
| 2023-10-16 | 11.02 | $10.94 | — |
| 2023-10-13 | 11.03 | $10.94 | 20458 |
| 2023-10-12 | 11.04 | $10.91 | 8413 |
| 2023-10-11 | 11.06 | $11.11 | 15987 |
| 2023-10-10 | 11.02 | $11.19 | 2994 |
| 2023-10-09 | 10.95 | $11.04 | 3135 |
| 2023-10-06 | 10.90 | $11.10 | 42449 |
| 2023-10-05 | 10.83 | $10.80 | 1457 |
| 2023-10-04 | 10.84 | $10.85 | — |
| 2023-10-03 | 10.83 | $10.85 | 2143 |
| 2023-10-02 | 10.82 | $10.81 | 1304 |
| 2023-09-29 | 10.81 | $10.85 | — |
| 2023-09-28 | 10.80 | $10.85 | 1613 |
| 2023-09-27 | 10.78 | $10.75 | 4283 |
| 2023-09-26 | 10.79 | $10.80 | 1900 |
| 2023-09-25 | 10.78 | $10.73 | 10466 |
| 2023-09-22 | 10.79 | $10.80 | 1897 |
| 2023-09-21 | 10.78 | $10.75 | 4980 |
| 2023-09-20 | 10.79 | $10.80 | 22167 |
| 2023-09-19 | 10.78 | $10.92 | 7112 |
| 2023-09-18 | 10.73 | $10.80 | 26571 |
| 2023-09-15 | 10.71 | $10.71 | 185 |
| 2023-09-14 | 10.71 | $10.71 | 842 |
| 2023-09-13 | 10.72 | $10.71 | 12769 |
| 2023-09-12 | 10.72 | $10.85 | 68726 |
| 2023-09-11 | 10.68 | $10.75 | 4643 |
| 2023-09-08 | 10.66 | $10.65 | 2569 |
| 2023-09-07 | 10.67 | $10.69 | — |
| 2023-09-06 | 10.67 | $10.69 | — |
| 2023-09-05 | 10.68 | $10.69 | — |
| 2023-09-01 | 10.68 | $10.69 | 4316 |
| 2023-08-31 | 10.68 | $10.65 | 923 |
| 2023-08-30 | 10.69 | $10.65 | 1634 |
| 2023-08-29 | 10.71 | $10.70 | 100 |
| 2023-08-28 | 10.72 | $10.70 | 1100 |
| 2023-08-25 | 10.73 | $10.70 | 681 |
| 2023-08-24 | 10.73 | $10.70 | 700 |
| 2023-08-23 | 10.75 | $10.70 | — |
| 2023-08-22 | 10.76 | $10.70 | 6405 |
| 2023-08-21 | 10.77 | $10.73 | 4911 |
| 2023-08-18 | 10.78 | $10.75 | 2051 |
| 2023-08-17 | 10.78 | $10.75 | 5603 |
| 2023-08-16 | 10.78 | $10.75 | 7623 |
| 2023-08-15 | 10.78 | $10.70 | 13237 |
| 2023-08-14 | 10.79 | $10.70 | 1327 |
| 2023-08-11 | 10.81 | $10.80 | 22506 |
| 2023-08-10 | 10.80 | $10.74 | 934 |
| 2023-08-09 | 10.80 | $10.74 | 300 |
| 2023-08-08 | 10.80 | $10.74 | 5928 |
| 2023-08-07 | 10.80 | $10.70 | 901 |
| 2023-08-04 | 10.80 | $10.71 | 6254 |
| 2023-08-03 | 10.81 | $10.70 | 2585 |
| 2023-08-02 | 10.81 | $10.70 | 50596 |
| 2023-08-01 | 10.82 | $10.70 | 5185 |
| 2023-07-31 | 10.82 | $10.75 | 4498 |
| 2023-07-28 | 10.81 | $10.80 | 6038 |
| 2023-07-27 | 10.77 | $10.80 | 10104 |
| 2023-07-26 | 10.73 | $10.77 | 14951 |
| 2023-07-25 | 10.68 | $10.85 | 174486 |
| 2023-07-24 | 10.59 | $10.82 | 41415 |
| 2023-07-21 | 10.49 | $10.93 | 302904 |
| 2023-07-20 | 10.34 | $10.31 | 21216 |
| 2023-07-19 | 10.34 | $10.30 | 6515 |
| 2023-07-18 | 10.35 | $10.32 | 5846 |
| 2023-07-17 | 10.36 | $10.32 | 51383 |
| 2023-07-14 | 10.36 | $10.49 | 153516 |
| 2023-07-13 | 10.31 | $10.32 | 16607 |
| 2023-07-12 | 10.30 | $10.30 | — |
| 2023-07-11 | 10.30 | $10.30 | 100 |
| 2023-07-10 | 10.30 | $10.30 | 100 |
| 2023-07-07 | 10.30 | $10.30 | — |
| 2023-07-06 | 10.29 | $10.30 | 475 |
| 2023-07-05 | 10.29 | $10.29 | 100 |
| 2023-07-03 | 10.28 | $10.27 | — |
| 2023-06-30 | 10.29 | $10.27 | — |
| 2023-06-29 | 10.29 | $10.27 | — |
| 2023-06-28 | 10.29 | $10.27 | — |
| 2023-06-27 | 10.29 | $10.27 | 1000 |
| 2023-06-26 | 10.30 | $10.25 | 925 |
| 2023-06-23 | 10.31 | $10.30 | — |
| 2023-06-22 | 10.30 | $10.30 | — |
| 2023-06-21 | 10.29 | $10.30 | — |
| 2023-06-20 | 10.28 | $10.30 | — |
| 2023-06-16 | 10.27 | $10.30 | 158 |
| 2023-06-15 | 10.26 | $10.29 | 311 |
| 2023-06-14 | 10.25 | $10.25 | — |
| 2023-06-13 | 10.24 | $10.25 | — |
| 2023-06-12 | 10.23 | $10.25 | — |
| 2023-06-09 | 10.23 | $10.25 | — |
| 2023-06-08 | 10.22 | $10.25 | 10896 |
| 2023-06-07 | 10.21 | $10.21 | 1095 |
| 2023-06-06 | 10.20 | $10.21 | — |
| 2023-06-05 | 10.20 | $10.21 | 262 |
| 2023-06-02 | 10.20 | $10.18 | — |
| 2023-06-01 | 10.21 | $10.18 | — |
| 2023-05-31 | 10.21 | $10.18 | — |
| 2023-05-30 | 10.22 | $10.18 | 257 |
| 2023-05-26 | 10.24 | $10.25 | — |
| 2023-05-25 | 10.23 | $10.25 | — |
| 2023-05-24 | 10.22 | $10.25 | 250 |
| 2023-05-23 | 10.21 | $10.20 | — |
| 2023-05-22 | 10.21 | $10.20 | 1201 |
| 2023-05-19 | 10.21 | $10.19 | — |
| 2023-05-18 | 10.21 | $10.19 | 1502 |
| 2023-05-17 | 10.21 | $10.19 | — |
| 2023-05-16 | 10.22 | $10.19 | 200 |
| 2023-05-15 | 10.23 | $10.22 | — |
| 2023-05-12 | 10.22 | $10.22 | — |
| 2023-05-11 | 10.22 | $10.22 | — |
| 2023-05-10 | 10.22 | $10.22 | — |
| 2023-05-09 | 10.21 | $10.22 | — |
| 2023-05-08 | 10.20 | $10.22 | 28920 |
| 2023-05-05 | 10.19 | $10.19 | — |
| 2023-05-04 | 10.19 | $10.19 | 11478 |
| 2023-05-03 | 10.19 | $10.19 | 108 |
| 2023-05-02 | 10.19 | $10.20 | — |
| 2023-05-01 | 10.18 | $10.20 | — |
| 2023-04-28 | 10.18 | $10.20 | — |
| 2023-04-27 | 10.17 | $10.20 | — |
| 2023-04-26 | 10.16 | $10.20 | 100 |
| 2023-04-25 | 10.14 | $10.19 | 14633 |
| 2023-04-24 | 10.13 | $10.15 | — |
| 2023-04-21 | 10.13 | $10.15 | — |
| 2023-04-20 | 10.12 | $10.15 | — |
| 2023-04-19 | 10.12 | $10.15 | 1001 |
| 2023-04-18 | 10.12 | $10.14 | 1642 |
| 2023-04-17 | 10.12 | $10.15 | — |
| 2023-04-14 | 10.12 | $10.15 | 201 |
| 2023-04-13 | 10.11 | $10.14 | — |
| 2023-04-12 | 10.11 | $10.14 | 321 |
| 2023-04-11 | 10.12 | $10.13 | 2302 |
| 2023-04-10 | 10.12 | $10.14 | — |
| 2023-04-06 | 10.12 | $10.14 | 1549 |
| 2023-04-05 | 10.13 | $10.14 | 105 |
| 2023-04-04 | 10.14 | $10.14 | 6600 |
| 2023-04-03 | 10.15 | $10.15 | 810 |
| 2023-03-31 | 10.16 | $10.16 | — |
| 2023-03-30 | 10.17 | $10.16 | 200 |
| 2023-03-29 | 10.18 | $10.15 | 3609 |
| 2023-03-28 | 10.19 | $10.15 | 105 |
| 2023-03-27 | 10.22 | $10.15 | 2232 |
| 2023-03-24 | 10.24 | $10.16 | 3046 |
| 2023-03-23 | 10.27 | $10.15 | 9450 |
| 2023-03-22 | 10.31 | $10.22 | 77288 |
| 2023-03-21 | 10.33 | $10.33 | 35749 |
| 2023-03-20 | 10.33 | $10.37 | 797 |
| 2023-03-17 | 10.31 | $10.33 | 3083 |
| 2023-03-16 | 10.29 | $10.27 | 1125 |
| 2023-03-15 | 10.30 | $10.27 | 57151 |
| 2023-03-14 | 10.30 | $10.28 | 1005 |
| 2023-03-13 | 10.30 | $10.27 | 9016 |
| 2023-03-10 | 10.30 | $10.30 | 16083 |
| 2023-03-09 | 10.30 | $10.27 | 12406 |
| 2023-03-08 | 10.29 | $10.29 | — |
| 2023-03-07 | 10.29 | $10.29 | — |
| 2023-03-06 | 10.28 | $10.29 | — |
| 2023-03-03 | 10.26 | $10.29 | 190 |
| 2023-03-02 | 10.25 | $10.25 | 14340 |
| 2023-03-01 | 10.24 | $10.30 | 15728 |
| 2023-02-28 | 10.22 | $10.21 | — |
| 2023-02-27 | 10.21 | $10.21 | — |
| 2023-02-24 | 10.21 | $10.21 | 2 |
| 2023-02-23 | 10.20 | $10.21 | 3751 |
| 2023-02-22 | 10.20 | $10.17 | 1206 |
| 2023-02-21 | 10.20 | $10.18 | 1 |
| 2023-02-17 | 10.20 | $10.18 | 901 |
| 2023-02-16 | 10.20 | $10.17 | 151 |
| 2023-02-15 | 10.20 | $10.19 | 2 |
| 2023-02-14 | 10.20 | $10.19 | — |
| 2023-02-13 | 10.19 | $10.19 | 100 |
| 2023-02-10 | 10.18 | $10.18 | 100 |
| 2023-02-09 | 10.18 | $10.18 | 100 |
| 2023-02-08 | 10.17 | $10.18 | 2300 |
| 2023-02-07 | 10.16 | $10.16 | 2050 |
| 2023-02-06 | 10.15 | $10.14 | 2000 |
| 2023-02-03 | 10.15 | $10.13 | 1100 |
| 2023-02-02 | 10.14 | $10.13 | 400 |
| 2023-02-01 | 10.14 | $10.11 | — |
| 2023-01-31 | 10.14 | $10.11 | 799 |
| 2023-01-30 | 10.15 | $10.15 | 2 |
| 2023-01-27 | 10.13 | $10.15 | 734 |
| 2023-01-26 | 10.12 | $10.16 | 576 |
| 2023-01-25 | 10.10 | $10.10 | 1 |
| 2023-01-24 | 10.09 | $10.10 | 409 |
| 2023-01-23 | 10.09 | $10.08 | — |
| 2023-01-20 | 10.08 | $10.08 | 201 |
| 2023-01-19 | 10.08 | $10.09 | 1500 |
| 2023-01-18 | 10.06 | $10.08 | 100 |
| 2023-01-17 | 10.05 | $10.04 | 3601 |
| 2023-01-13 | 10.05 | $10.04 | 800 |
| 2023-01-12 | 10.05 | $10.04 | 8602 |
| 2023-01-11 | 10.05 | $10.06 | 1 |
| 2023-01-10 | 10.05 | $10.06 | 100 |
| 2023-01-09 | 10.04 | $10.05 | 3368 |
| 2023-01-06 | 10.03 | $10.04 | 3158 |
| 2023-01-05 | 10.02 | $10.04 | 1791 |
| 2023-01-04 | 10.02 | $10.04 | 3567 |
| 2023-01-03 | 10.00 | $10.01 | 6708 |
| 2022-12-30 | 10.00 | $10.01 | 10 |
| 2022-12-29 | 10.00 | $10.01 | 2100 |
| 2022-12-28 | 9.99 | $10.00 | 28730 |
| 2022-12-27 | 9.99 | $9.99 | — |
| 2022-12-23 | 9.99 | $9.99 | 3114 |
| 2022-12-22 | 9.99 | $9.99 | 350 |
| 2022-12-21 | 9.99 | $9.97 | 406 |
| 2022-12-20 | 10.00 | $9.98 | 3679 |
| 2022-12-19 | 10.00 | $9.99 | 38769 |
| 2022-12-16 | 10.01 | $10.00 | 7152 |
| 2022-12-15 | 10.01 | $10.00 | — |
| 2022-12-14 | 10.01 | $10.00 | 1401 |
| 2022-12-13 | 10.01 | $10.01 | 1 |
| 2022-12-12 | 10.00 | $10.01 | 600 |
| 2022-12-09 | 10.00 | $10.01 | 19151 |
| 2022-12-08 | 10.00 | $10.00 | 1 |
| 2022-12-07 | 10.00 | $10.00 | 5111 |
| 2022-12-06 | 10.00 | $10.00 | 201 |
| 2022-12-05 | 10.00 | $10.00 | — |
| 2022-12-02 | 10.00 | $10.00 | 35198 |
| 2022-12-01 | 9.99 | $10.00 | 1605 |
| 2022-11-30 | 9.99 | $10.04 | 100 |
| 2022-11-29 | 9.98 | $9.99 | 142 |
| 2022-11-28 | 9.98 | $9.99 | 12358 |
| 2022-11-25 | 9.98 | $10.00 | — |
| 2022-11-23 | 9.98 | $10.00 | — |
| 2022-11-22 | 9.97 | $10.00 | 1200 |
| 2022-11-21 | 9.97 | $9.99 | 1221 |
| 2022-11-18 | 9.97 | $9.98 | 20007 |
| 2022-11-17 | 9.97 | $9.98 | 38726 |
| 2022-11-16 | 9.98 | $9.98 | 73394 |
| 2022-11-15 | 9.99 | $9.98 | 2078 |
| 2022-11-14 | 9.99 | $10.04 | 1214 |
| 2022-11-11 | 9.99 | $10.03 | 99 |
| 2022-11-10 | 9.98 | $10.03 | 7450 |
| 2022-11-09 | 9.97 | $10.03 | 6401 |
| 2022-11-08 | 9.97 | $10.03 | 40853 |
| 2022-11-07 | 9.96 | $9.99 | 3840 |
| 2022-11-04 | 9.96 | $9.97 | 2508 |
| 2022-11-03 | 9.98 | $9.98 | 3941 |
| 2022-11-02 | 9.99 | $10.00 | 7095 |
| 2022-11-01 | 10.00 | $10.02 | 1021 |
| 2022-10-31 | 10.01 | $10.03 | 2 |
| 2022-10-28 | 10.02 | $10.03 | 3672 |
| 2022-10-27 | 10.03 | $10.00 | 15277 |
| 2022-10-26 | 10.05 | $10.02 | 26013 |
| 2022-10-25 | 10.07 | $10.05 | 22428 |
| 2022-10-24 | 10.09 | $10.07 | 18907 |
| 2022-10-21 | 10.11 | $10.07 | 3158 |
| 2022-10-20 | 10.13 | $10.08 | 24480 |
| 2022-10-19 | 10.15 | $10.10 | 51712 |
| 2022-10-18 | 10.18 | $10.10 | 39637 |
| 2022-10-17 | 10.20 | $10.13 | 14350 |
| 2022-10-14 | 10.23 | $10.16 | 32082 |
| 2022-10-13 | 10.25 | $10.21 | 2855 |
| 2022-10-12 | 10.26 | $10.25 | 28733 |
| 2022-10-11 | 10.26 | $10.25 | 19954 |
| 2022-10-10 | 10.25 | $10.29 | 67720 |
| 2022-10-07 | 10.23 | $10.22 | 140815 |
| 2022-10-06 | 10.23 | $10.22 | 7309 |
| 2022-10-05 | 10.23 | $10.22 | 6323 |
| 2022-10-04 | 10.23 | $10.18 | 8748 |
| 2022-10-03 | 10.25 | $10.25 | 8239 |
| 2022-09-30 | 10.24 | $10.21 | 11 |
| 2022-09-29 | 10.24 | $10.21 | 6079 |
| 2022-09-28 | 10.24 | $10.22 | 5372 |
| 2022-09-27 | 10.24 | $10.22 | 9167 |
| 2022-09-26 | 10.24 | $10.32 | 18171 |
| 2022-09-23 | 10.21 | $10.29 | 117876 |
| 2022-09-22 | 10.17 | $10.21 | 36701 |
| 2022-09-21 | 10.16 | $10.18 | 8302 |
| 2022-09-20 | 10.15 | $10.15 | 24680 |
| 2022-09-19 | 10.15 | $10.12 | 39000 |
| 2022-09-16 | 10.15 | $10.14 | 23975 |
| 2022-09-15 | 10.16 | $10.12 | 4000 |
| 2022-09-14 | 10.17 | $10.15 | — |
| 2022-09-13 | 10.17 | $10.15 | 1466 |
| 2022-09-12 | 10.17 | $10.20 | 6562 |
| 2022-09-09 | 10.15 | $10.18 | 10972 |
| 2022-09-08 | 10.14 | $10.15 | 8202 |
| 2022-09-07 | 10.13 | $10.15 | 3 |
| 2022-09-06 | 10.13 | $10.15 | — |
| 2022-09-02 | 10.12 | $10.15 | — |
| 2022-09-01 | 10.11 | $10.15 | 205 |
| 2022-08-31 | 10.10 | $10.12 | 2100 |
| 2022-08-30 | 10.10 | $10.10 | 65 |
| 2022-08-29 | 10.10 | $10.10 | 4 |
| 2022-08-26 | 10.10 | $10.10 | — |
| 2022-08-25 | 10.10 | $10.10 | 13 |
| 2022-08-24 | 10.10 | $10.10 | 1 |
| 2022-08-23 | 10.11 | $10.10 | — |
| 2022-08-22 | 10.11 | $10.10 | 2003 |
| 2022-08-19 | 10.12 | $10.16 | 3 |
| 2022-08-18 | 10.10 | $10.16 | 1604 |
| 2022-08-17 | 10.09 | $10.10 | 269 |
| 2022-08-16 | 10.09 | $10.09 | 549 |
| 2022-08-15 | 10.09 | $10.08 | 49 |
| 2022-08-12 | 10.10 | $10.08 | — |
| 2022-08-11 | 10.11 | $10.08 | 507 |
| 2022-08-10 | 10.12 | $10.10 | 1756 |
| 2022-08-09 | 10.12 | $10.08 | 1500 |
| 2022-08-08 | 10.14 | $10.08 | 2112 |
| 2022-08-05 | 10.16 | $10.13 | 1106 |
| 2022-08-04 | 10.17 | $10.14 | 106 |
| 2022-08-03 | 10.17 | $10.13 | 2260 |
| 2022-08-02 | 10.18 | $10.06 | 2052 |
| 2022-08-01 | 10.21 | $10.22 | 13 |
| 2022-07-29 | 10.20 | $10.22 | 4 |
| 2022-07-28 | 10.19 | $10.22 | 1648 |
| 2022-07-27 | 10.17 | $10.15 | — |
| 2022-07-26 | 10.17 | $10.15 | — |
| 2022-07-25 | 10.17 | $10.15 | — |
| 2022-07-22 | 10.16 | $10.15 | 6448 |
| 2022-07-21 | 10.16 | $10.15 | 779 |
| 2022-07-20 | 10.16 | $10.15 | 12655 |
| 2022-07-19 | 10.15 | $10.15 | 4915 |
| 2022-07-18 | 10.15 | $10.15 | 2302 |
| 2022-07-15 | 10.14 | $10.15 | 636 |
| 2022-07-14 | 10.13 | $10.07 | 17461 |
| 2022-07-13 | 10.14 | $10.15 | 7307 |
| 2022-07-12 | 10.13 | $10.15 | 9884 |
| 2022-07-11 | 10.12 | $10.15 | 7219 |
| 2022-07-08 | 10.10 | $10.15 | 8557 |
| 2022-07-07 | 10.09 | $10.12 | 3330 |
| 2022-07-06 | 10.07 | $10.10 | 13935 |
| 2022-07-05 | 10.06 | $10.10 | 32513 |
| 2022-07-01 | 10.05 | $10.05 | 14628 |
| 2022-06-30 | 10.05 | $10.07 | 23336 |
| 2022-06-29 | 10.05 | $10.10 | 61628 |
| 2022-06-28 | 10.03 | $10.07 | 54171 |
| 2022-06-27 | 10.03 | $10.05 | 1 |
| 2022-06-24 | 10.03 | $10.05 | 34 |
| 2022-06-23 | 10.03 | $10.05 | 1164 |
| 2022-06-22 | 10.02 | $10.04 | 14830 |
| 2022-06-21 | 10.03 | $10.04 | 20064 |
| 2022-06-17 | 10.03 | $10.04 | 187 |
| 2022-06-16 | 10.04 | $10.04 | 16629 |
| 2022-06-15 | 10.05 | $10.06 | 10906 |
| 2022-06-14 | 10.05 | $10.11 | 7516 |
| 2022-06-13 | 10.04 | $10.07 | 22061 |
| 2022-06-10 | 10.04 | $10.13 | 9449 |
| 2022-06-09 | 10.02 | $10.04 | 693 |
| 2022-06-08 | 10.03 | $10.05 | 1603 |
| 2022-06-07 | 10.04 | $10.07 | 8767 |
| 2022-06-06 | 10.05 | $10.06 | 9008 |
| 2022-06-03 | 10.06 | $10.14 | 308 |
| 2022-06-02 | 10.06 | $10.10 | 10478 |
| 2022-06-01 | 10.06 | $10.09 | 1788 |
| 2022-05-31 | 10.07 | $10.08 | 7085 |
| 2022-05-27 | 10.08 | $10.07 | 29905 |
| 2022-05-26 | 10.11 | $10.13 | 994 |
| 2022-05-25 | 10.12 | $10.15 | 3154 |
| 2022-05-24 | 10.12 | $10.15 | 8482 |
| 2022-05-23 | 10.13 | $10.15 | 4512 |
| 2022-05-20 | 10.15 | $10.14 | 12032 |
| 2022-05-19 | 10.17 | $10.15 | 1631 |
| 2022-05-18 | 10.19 | $10.19 | 7910 |
| 2022-05-17 | 10.21 | $10.15 | 9632 |
| 2022-05-16 | 10.24 | $10.20 | 4227 |
| 2022-05-13 | 10.27 | $10.25 | 10363 |
| 2022-05-12 | 10.28 | $10.21 | 5791 |
| 2022-05-11 | 10.31 | $10.25 | 2975 |
| 2022-05-10 | 10.34 | $10.27 | 7989 |
| 2022-05-09 | 10.37 | $10.33 | 44544 |
| 2022-05-06 | 10.38 | $10.38 | 61714 |
| 2022-05-05 | 10.38 | $10.45 | 38073 |
| 2022-05-04 | 10.36 | $10.37 | 98589 |
| 2022-05-03 | 10.36 | $10.31 | 11889 |
| 2022-05-02 | 10.38 | $10.36 | 6312 |
| 2022-04-29 | 10.38 | $10.36 | 15679 |
| 2022-04-28 | 10.39 | $10.36 | 1950 |
| 2022-04-27 | 10.40 | $10.34 | 16808 |
| 2022-04-26 | 10.41 | $10.34 | 30231 |
| 2022-04-25 | 10.43 | $10.38 | 62744 |
| 2022-04-22 | 10.44 | $10.37 | 20446 |
| 2022-04-21 | 10.45 | $10.40 | 20848 |
| 2022-04-20 | 10.45 | $10.35 | 29727 |
| 2022-04-19 | 10.47 | $10.37 | 70035 |
| 2022-04-18 | 10.48 | $10.35 | 71719 |
| 2022-04-14 | 10.50 | $10.40 | 41812 |
| 2022-04-13 | 10.51 | $10.45 | 61314 |
| 2022-04-12 | 10.51 | $10.46 | 173221 |
| 2022-04-11 | 10.49 | $10.61 | 1.0M |
| 2022-04-08 | 10.43 | $10.53 | 650018 |
| 2022-04-07 | 10.37 | $10.45 | 91689 |
| 2022-04-06 | 10.32 | $10.32 | 108099 |
| 2022-04-05 | 10.31 | $10.28 | 52159 |
| 2022-04-04 | 10.30 | $10.27 | 120225 |
| 2022-04-01 | 10.29 | $10.33 | 36758 |
| 2022-03-31 | 10.26 | $10.27 | 51973 |
| 2022-03-30 | 10.24 | $10.17 | 92170 |
| 2022-03-29 | 10.25 | $10.36 | 35095 |
| 2022-03-28 | 10.20 | $10.39 | 186679 |
| 2022-03-25 | 10.12 | $10.11 | 149945 |
| 2022-03-24 | 10.12 | $10.15 | 653 |
| 2022-03-23 | 10.10 | $10.24 | 3 |
| 2022-03-22 | 10.06 | $10.24 | 100 |
| 2022-03-21 | 10.00 | $10.07 | 3 |
| 2022-03-18 | 9.98 | $10.07 | 700 |
| 2022-03-17 | 9.96 | $10.05 | 1456 |
| 2022-03-16 | 9.94 | $9.54 | 117 |
| 2022-03-15 | 10.09 | $10.07 | 100 |
| 2022-03-14 | 10.09 | $10.10 | 1151 |
| 2022-03-11 | 10.09 | $10.09 | 266046 |
| 2022-03-10 | 10.09 | $10.09 | 426 |
| 2022-03-09 | 10.09 | $10.08 | 513 |
| 2022-03-08 | 10.09 | $10.08 | 575493 |
| 2022-03-07 | 10.09 | $10.09 | 6702 |
| 2022-03-04 | 10.09 | $10.09 | 100 |
| 2022-03-03 | 10.08 | $10.09 | 100 |
| 2022-03-02 | 10.08 | $10.08 | 1 |
| 2022-03-01 | 10.08 | $10.08 | 1681 |
| 2022-02-28 | 10.08 | $10.09 | 11969 |
| 2022-02-25 | 10.08 | $10.08 | 1436 |
| 2022-02-24 | 10.07 | $10.08 | 12009 |
| 2022-02-23 | 10.07 | $10.07 | 50 |
| 2022-02-22 | 10.07 | $10.07 | 7730 |
| 2022-02-18 | 10.07 | $10.08 | 100 |
| 2022-02-17 | 10.07 | $10.08 | 190502 |
| 2022-02-16 | 10.07 | $10.07 | 17289 |
| 2022-02-15 | 10.07 | $10.07 | 1 |
| 2022-02-14 | 10.07 | $10.07 | 7623 |
| 2022-02-11 | 10.07 | $10.07 | — |
| 2022-02-10 | 10.07 | $10.07 | — |
| 2022-02-09 | 10.07 | $10.07 | 4564 |
| 2022-02-08 | 10.07 | $10.08 | 57151 |
| 2022-02-07 | 10.07 | $10.07 | 14549 |
| 2022-02-04 | 10.07 | $10.08 | — |
| 2022-02-03 | 10.07 | $10.08 | 306 |
| 2022-02-02 | 10.06 | $10.06 | 5 |
| 2022-02-01 | 10.06 | $10.06 | 61025 |
| 2022-01-31 | 10.06 | $10.04 | — |
| 2022-01-28 | 10.07 | $10.04 | 1182 |
| 2022-01-27 | 10.08 | $10.07 | 14646 |
| 2022-01-26 | 10.08 | $10.08 | 94552 |
| 2022-01-25 | 10.08 | $10.07 | 77 |
| 2022-01-24 | 10.08 | $10.07 | 11437 |
| 2022-01-21 | 10.08 | $10.09 | 1 |
| 2022-01-20 | 10.08 | $10.09 | 92727 |
| 2022-01-19 | 10.07 | $10.07 | 8800 |
| 2022-01-18 | 10.07 | $10.06 | 5001 |
| 2022-01-14 | 10.07 | $10.06 | — |
| 2022-01-13 | 10.07 | $10.06 | — |
| 2022-01-12 | 10.07 | $10.06 | 5 |
| 2022-01-11 | 10.07 | $10.06 | 962 |
| 2022-01-10 | 10.07 | $10.06 | — |
| 2022-01-07 | 10.07 | $10.06 | 17236 |
| 2022-01-06 | 10.07 | $10.06 | — |
| 2022-01-05 | 10.06 | $10.06 | 100 |
| 2022-01-04 | 10.06 | $10.06 | — |
| 2022-01-03 | 10.06 | $10.06 | 3728 |
| 2021-12-31 | 10.05 | $10.05 | 95 |
| 2021-12-30 | 10.05 | $10.05 | — |
| 2021-12-29 | 10.05 | $10.05 | 2100 |
| 2021-12-28 | 10.04 | $10.03 | — |
| 2021-12-27 | 10.05 | $10.03 | 3243 |
| 2021-12-23 | 10.05 | $10.05 | 3425 |
| 2021-12-22 | 10.04 | $10.04 | 103 |
| 2021-12-21 | 10.04 | $10.04 | 3 |
| 2021-12-20 | 10.03 | $10.04 | 34616 |
| 2021-12-17 | 10.03 | $10.02 | 121000 |
| 2021-12-16 | 10.03 | $10.04 | — |
| 2021-12-15 | 10.02 | $10.04 | — |
| 2021-12-14 | 10.01 | $10.04 | 501 |
| 2021-12-13 | 10.00 | $10.00 | 3 |
| 2021-12-10 | 10.00 | $10.00 | 217 |
| 2021-12-09 | 10.00 | $10.00 | 2000 |
| 2021-12-08 | 10.00 | $10.00 | 500 |
| 2021-12-07 | 10.00 | $10.01 | 1222 |
| 2021-12-06 | 9.99 | $10.00 | 4 |
| 2021-12-03 | 9.99 | $10.00 | 2360 |
| 2021-12-02 | 9.98 | $10.00 | 1509 |
| 2021-12-01 | 9.98 | $9.98 | 50 |
| 2021-11-30 | 9.98 | $9.98 | 6975 |
| 2021-11-29 | 9.98 | $9.98 | — |
| 2021-11-26 | 9.98 | $9.98 | 27 |
| 2021-11-24 | 9.98 | $9.98 | — |
| 2021-11-23 | 9.98 | $9.98 | 4 |
| 2021-11-22 | 9.98 | $9.98 | 1 |
| 2021-11-19 | 9.98 | $9.98 | 10 |
| 2021-11-18 | 9.98 | $9.98 | 381 |
| 2021-11-17 | 9.98 | $9.98 | 207 |
| 2021-11-16 | 9.98 | $10.00 | 111 |
| 2021-11-15 | 9.97 | $10.00 | 5 |
| 2021-11-12 | 9.97 | $10.00 | 5761 |
| 2021-11-11 | 9.96 | $9.97 | 1662 |
| 2021-11-10 | 9.96 | $9.97 | 517 |
| 2021-11-09 | 9.96 | $9.97 | 25 |
| 2021-11-08 | 9.96 | $9.97 | — |
| 2021-11-05 | 9.96 | $9.97 | 2489 |
| 2021-11-04 | 9.96 | $9.96 | 4 |
| 2021-11-03 | 9.97 | $9.96 | 549 |
| 2021-11-02 | 9.98 | $10.03 | 241 |
| 2021-11-01 | 9.96 | $9.96 | 3 |
| 2021-10-29 | 9.97 | $9.96 | 10009 |
| 2021-10-28 | 9.98 | $9.93 | 46861 |
| 2021-10-27 | 9.99 | $10.03 | 12 |
| 2021-10-26 | 9.99 | $10.03 | 104 |
| 2021-10-25 | 9.98 | $9.97 | 199 |
| 2021-10-22 | 9.99 | $9.97 | 24 |
| 2021-10-21 | 10.00 | $9.97 | 331 |
| 2021-10-20 | 10.01 | $10.03 | 230 |
| 2021-10-19 | 10.01 | $9.97 | 1303 |
| 2021-10-18 | 10.02 | $9.99 | 40 |
| 2021-10-15 | 10.03 | $9.99 | — |
| 2021-10-14 | 10.05 | $9.99 | 2755 |
| 2021-10-13 | 10.06 | $10.02 | 150 |
| 2021-10-12 | 10.07 | $9.96 | — |
| 2021-10-11 | 10.10 | $9.96 | 54 |
| 2021-10-08 | 10.14 | $9.96 | 301 |
| 2021-10-07 | 10.18 | $10.25 | 38 |
| 2021-10-06 | 10.14 | $10.25 | — |
| 2021-10-05 | 10.10 | $10.25 | 170 |
| 2021-10-04 | 10.04 | $10.25 | 903 |
| 2021-10-01 | 9.96 | $9.88 | — |
| 2021-09-30 | 9.99 | $9.88 | 350 |
| 2021-09-29 | 10.02 | $10.05 | — |
| 2021-09-28 | 10.00 | $10.05 | — |
| 2021-09-27 | 9.98 | $10.05 | 109 |
| 2021-09-24 | 9.96 | $9.95 | 50 |
| 2021-09-23 | 9.96 | $9.95 | — |
| 2021-09-22 | 9.96 | $9.95 | 267 |
| 2021-09-21 | 9.96 | $9.95 | 1 |
| 2021-09-20 | 9.97 | $9.95 | — |
| 2021-09-17 | 9.97 | $9.95 | 42 |
| 2021-09-16 | 9.98 | $9.95 | — |
| 2021-09-15 | 9.98 | $9.95 | — |
| 2021-09-14 | 9.99 | $9.95 | 612 |
| 2021-09-13 | 9.99 | $9.97 | 565 |
| 2021-09-10 | 10.00 | $9.99 | 390 |
| 2021-09-09 | 9.99 | $9.99 | 804 |
| 2021-09-08 | 9.99 | $9.99 | 59 |
| 2021-09-07 | 9.98 | $9.99 | 34 |
| 2021-09-03 | 9.97 | $9.99 | 8 |
| 2021-09-02 | 9.96 | $9.99 | 36 |
| 2021-09-01 | 9.94 | $9.99 | 2904 |
| 2021-08-31 | 9.93 | $9.92 | 9 |
| 2021-08-30 | 9.93 | $9.92 | 4 |
| 2021-08-27 | 9.93 | $9.92 | 1 |
| 2021-08-26 | 9.92 | $9.92 | — |
| 2021-08-25 | 9.92 | $9.92 | 39 |
| 2021-08-24 | 9.92 | $9.92 | 20 |
| 2021-08-23 | 9.92 | $9.92 | 4 |
| 2021-08-20 | 9.92 | $9.92 | — |
| 2021-08-19 | 9.92 | $9.92 | 205 |
| 2021-08-18 | 9.91 | $9.92 | 1 |
| 2021-08-17 | 9.91 | $9.92 | — |
| 2021-08-16 | 9.90 | $9.92 | 14311 |
| 2021-08-13 | 9.90 | $9.90 | — |
| 2021-08-12 | 9.89 | $9.90 | 150 |
| 2021-08-11 | 9.89 | $9.90 | 102 |
| 2021-08-10 | 9.89 | $9.90 | 7 |
| 2021-08-09 | 9.89 | $9.90 | 4 |
| 2021-08-06 | 9.88 | $9.90 | — |
| 2021-08-05 | 9.88 | $9.90 | 2828 |
| 2021-08-04 | 9.87 | $9.86 | 12 |
| 2021-08-03 | 9.88 | $9.86 | 6 |
| 2021-08-02 | 9.88 | $9.86 | 11 |
| 2021-07-30 | 9.89 | $9.86 | 6456 |
| 2021-07-29 | 9.90 | $9.93 | 2303 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
35.18
2023-11-03
Close Price
$7.90
Vol: 69810
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
9.56
Average
53.64
Maximum
84.48
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-11-03 | 35.18 | $7.90 | 69810 |
| 2023-11-02 | 20.97 | $6.71 | 13287 |
| 2023-11-01 | 21.27 | $6.79 | 35214 |
| 2023-10-31 | 21.27 | $6.79 | 62973 |
| 2023-10-30 | 9.74 | $5.99 | 116138 |
| 2023-10-27 | 14.07 | $7.76 | 153845 |
| 2023-10-26 | 41.86 | $10.54 | 61302 |
| 2023-10-25 | 35.31 | $10.39 | 16201 |
| 2023-10-24 | 37.45 | $10.47 | 39279 |
| 2023-10-23 | 37.86 | $10.49 | 24032 |
| 2023-10-20 | 51.08 | $10.86 | 19362 |
| 2023-10-19 | 51.08 | $10.86 | 27701 |
| 2023-10-18 | 52.63 | $10.90 | 20700 |
| 2023-10-17 | 54.65 | $10.94 | — |
| 2023-10-16 | 54.65 | $10.94 | — |
| 2023-10-13 | 54.47 | $10.94 | 20458 |
| 2023-10-12 | 53.62 | $10.91 | 8413 |
| 2023-10-11 | 62.52 | $11.11 | 15987 |
| 2023-10-10 | 66.73 | $11.19 | 2994 |
| 2023-10-09 | 62.21 | $11.04 | 3135 |
| 2023-10-06 | 65.57 | $11.10 | 42449 |
| 2023-10-05 | 53.54 | $10.80 | 1457 |
| 2023-10-04 | 56.68 | $10.85 | — |
| 2023-10-03 | 56.68 | $10.85 | 2143 |
| 2023-10-02 | 54.58 | $10.81 | 1304 |
| 2023-09-29 | 57.21 | $10.85 | — |
| 2023-09-28 | 57.21 | $10.85 | 1613 |
| 2023-09-27 | 52.47 | $10.75 | 4283 |
| 2023-09-26 | 55.39 | $10.80 | 1900 |
| 2023-09-25 | 51.83 | $10.73 | 10466 |
| 2023-09-22 | 56.08 | $10.80 | 1897 |
| 2023-09-21 | 53.49 | $10.75 | 4980 |
| 2023-09-20 | 56.66 | $10.80 | 22167 |
| 2023-09-19 | 65.50 | $10.92 | 7112 |
| 2023-09-18 | 59.49 | $10.80 | 26571 |
| 2023-09-15 | 53.76 | $10.71 | 185 |
| 2023-09-14 | 53.76 | $10.71 | 842 |
| 2023-09-13 | 53.76 | $10.71 | 12769 |
| 2023-09-12 | 66.27 | $10.85 | 68726 |
| 2023-09-11 | 59.95 | $10.75 | 4643 |
| 2023-09-08 | 51.27 | $10.65 | 2569 |
| 2023-09-07 | 55.87 | $10.69 | — |
| 2023-09-06 | 55.87 | $10.69 | — |
| 2023-09-05 | 55.87 | $10.69 | — |
| 2023-09-01 | 55.87 | $10.69 | 4316 |
| 2023-08-31 | 52.39 | $10.65 | 923 |
| 2023-08-30 | 52.39 | $10.65 | 1634 |
| 2023-08-29 | 57.50 | $10.70 | 100 |
| 2023-08-28 | 57.50 | $10.70 | 1100 |
| 2023-08-25 | 57.50 | $10.70 | 681 |
| 2023-08-24 | 57.50 | $10.70 | 700 |
| 2023-08-23 | 57.50 | $10.70 | — |
| 2023-08-22 | 57.50 | $10.70 | 6405 |
| 2023-08-21 | 60.08 | $10.73 | 4911 |
| 2023-08-18 | 61.85 | $10.75 | 2051 |
| 2023-08-17 | 61.85 | $10.75 | 5603 |
| 2023-08-16 | 61.85 | $10.75 | 7623 |
| 2023-08-15 | 59.29 | $10.70 | 13237 |
| 2023-08-14 | 59.29 | $10.70 | 1327 |
| 2023-08-11 | 67.00 | $10.80 | 22506 |
| 2023-08-10 | 64.46 | $10.74 | 934 |
| 2023-08-09 | 64.46 | $10.74 | 300 |
| 2023-08-08 | 64.46 | $10.74 | 5928 |
| 2023-08-07 | 62.67 | $10.70 | 901 |
| 2023-08-04 | 63.04 | $10.71 | 6254 |
| 2023-08-03 | 62.83 | $10.70 | 2585 |
| 2023-08-02 | 62.83 | $10.70 | 50596 |
| 2023-08-01 | 62.83 | $10.70 | 5185 |
| 2023-07-31 | 66.09 | $10.75 | 4498 |
| 2023-07-28 | 69.52 | $10.80 | 6038 |
| 2023-07-27 | 69.52 | $10.80 | 10104 |
| 2023-07-26 | 68.69 | $10.77 | 14951 |
| 2023-07-25 | 73.98 | $10.85 | 174486 |
| 2023-07-24 | 73.23 | $10.82 | 41415 |
| 2023-07-21 | 81.00 | $10.93 | 302904 |
| 2023-07-20 | 53.60 | $10.31 | 21216 |
| 2023-07-19 | 52.55 | $10.30 | 6515 |
| 2023-07-18 | 54.91 | $10.32 | 5846 |
| 2023-07-17 | 54.90 | $10.32 | 51383 |
| 2023-07-14 | 84.48 | $10.49 | 153516 |
| 2023-07-13 | 68.23 | $10.32 | 16607 |
| 2023-07-12 | 64.05 | $10.30 | — |
| 2023-07-11 | 64.05 | $10.30 | 100 |
| 2023-07-10 | 64.05 | $10.30 | 100 |
| 2023-07-07 | 64.05 | $10.30 | — |
| 2023-07-06 | 64.05 | $10.30 | 475 |
| 2023-07-05 | 62.13 | $10.29 | 100 |
| 2023-07-03 | 57.84 | $10.27 | — |
| 2023-06-30 | 57.84 | $10.27 | — |
| 2023-06-29 | 57.84 | $10.27 | — |
| 2023-06-28 | 57.84 | $10.27 | — |
| 2023-06-27 | 57.84 | $10.27 | 1000 |
| 2023-06-26 | 53.79 | $10.25 | 925 |
| 2023-06-23 | 69.69 | $10.30 | — |
| 2023-06-22 | 69.69 | $10.30 | — |
| 2023-06-21 | 69.69 | $10.30 | — |
| 2023-06-20 | 69.69 | $10.30 | — |
| 2023-06-16 | 69.69 | $10.30 | 158 |
| 2023-06-15 | 68.36 | $10.29 | 311 |
| 2023-06-14 | 61.17 | $10.25 | — |
| 2023-06-13 | 61.17 | $10.25 | — |
| 2023-06-12 | 61.17 | $10.25 | — |
| 2023-06-09 | 61.17 | $10.25 | — |
| 2023-06-08 | 61.17 | $10.25 | 10896 |
| 2023-06-07 | 53.09 | $10.21 | 1095 |
| 2023-06-06 | 53.09 | $10.21 | — |
| 2023-06-05 | 53.09 | $10.21 | 262 |
| 2023-06-02 | 45.84 | $10.18 | — |
| 2023-06-01 | 45.84 | $10.18 | — |
| 2023-05-31 | 45.84 | $10.18 | — |
| 2023-05-30 | 45.84 | $10.18 | 257 |
| 2023-05-26 | 64.90 | $10.25 | — |
| 2023-05-25 | 64.90 | $10.25 | — |
| 2023-05-24 | 64.90 | $10.25 | 250 |
| 2023-05-23 | 52.91 | $10.20 | — |
| 2023-05-22 | 52.91 | $10.20 | 1201 |
| 2023-05-19 | 49.82 | $10.19 | — |
| 2023-05-18 | 49.82 | $10.19 | 1502 |
| 2023-05-17 | 49.82 | $10.19 | — |
| 2023-05-16 | 49.93 | $10.19 | 200 |
| 2023-05-15 | 59.35 | $10.22 | — |
| 2023-05-12 | 59.35 | $10.22 | — |
| 2023-05-11 | 59.35 | $10.22 | — |
| 2023-05-10 | 59.35 | $10.22 | — |
| 2023-05-09 | 59.35 | $10.22 | — |
| 2023-05-08 | 59.41 | $10.22 | 28920 |
| 2023-05-05 | 52.71 | $10.19 | — |
| 2023-05-04 | 52.71 | $10.19 | 11478 |
| 2023-05-03 | 52.71 | $10.19 | 108 |
| 2023-05-02 | 55.30 | $10.20 | — |
| 2023-05-01 | 55.30 | $10.20 | — |
| 2023-04-28 | 55.30 | $10.20 | — |
| 2023-04-27 | 55.30 | $10.20 | — |
| 2023-04-26 | 55.30 | $10.20 | 100 |
| 2023-04-25 | 53.54 | $10.19 | 14633 |
| 2023-04-24 | 45.32 | $10.15 | — |
| 2023-04-21 | 45.32 | $10.15 | — |
| 2023-04-20 | 45.32 | $10.15 | — |
| 2023-04-19 | 45.32 | $10.15 | 1001 |
| 2023-04-18 | 43.27 | $10.14 | 1642 |
| 2023-04-17 | 44.87 | $10.15 | — |
| 2023-04-14 | 44.87 | $10.15 | 201 |
| 2023-04-13 | 42.97 | $10.14 | — |
| 2023-04-12 | 42.97 | $10.14 | 321 |
| 2023-04-11 | 41.15 | $10.13 | 2302 |
| 2023-04-10 | 42.44 | $10.14 | — |
| 2023-04-06 | 42.44 | $10.14 | 1549 |
| 2023-04-05 | 42.44 | $10.14 | 105 |
| 2023-04-04 | 42.44 | $10.14 | 6600 |
| 2023-04-03 | 43.62 | $10.15 | 810 |
| 2023-03-31 | 44.78 | $10.16 | — |
| 2023-03-30 | 44.73 | $10.16 | 200 |
| 2023-03-29 | 43.34 | $10.15 | 3609 |
| 2023-03-28 | 43.34 | $10.15 | 105 |
| 2023-03-27 | 43.34 | $10.15 | 2232 |
| 2023-03-24 | 44.24 | $10.16 | 3046 |
| 2023-03-23 | 43.12 | $10.15 | 9450 |
| 2023-03-22 | 50.20 | $10.22 | 77288 |
| 2023-03-21 | 63.83 | $10.33 | 35749 |
| 2023-03-20 | 72.11 | $10.37 | 797 |
| 2023-03-17 | 68.68 | $10.33 | 3083 |
| 2023-03-16 | 62.02 | $10.27 | 1125 |
| 2023-03-15 | 62.02 | $10.27 | 57151 |
| 2023-03-14 | 64.05 | $10.28 | 1005 |
| 2023-03-13 | 62.87 | $10.27 | 9016 |
| 2023-03-10 | 69.20 | $10.30 | 16083 |
| 2023-03-09 | 65.97 | $10.27 | 12406 |
| 2023-03-08 | 70.74 | $10.29 | — |
| 2023-03-07 | 70.74 | $10.29 | — |
| 2023-03-06 | 70.74 | $10.29 | — |
| 2023-03-03 | 70.74 | $10.29 | 190 |
| 2023-03-02 | 66.83 | $10.25 | 14340 |
| 2023-03-01 | 79.45 | $10.30 | 15728 |
| 2023-02-28 | 69.65 | $10.21 | — |
| 2023-02-27 | 69.65 | $10.21 | — |
| 2023-02-24 | 69.65 | $10.21 | 2 |
| 2023-02-23 | 69.65 | $10.21 | 3751 |
| 2023-02-22 | 63.32 | $10.17 | 1206 |
| 2023-02-21 | 66.62 | $10.18 | 1 |
| 2023-02-17 | 66.62 | $10.18 | 901 |
| 2023-02-16 | 64.97 | $10.17 | 151 |
| 2023-02-15 | 71.70 | $10.19 | 2 |
| 2023-02-14 | 71.70 | $10.19 | — |
| 2023-02-13 | 71.70 | $10.19 | 100 |
| 2023-02-10 | 70.39 | $10.18 | 100 |
| 2023-02-09 | 70.39 | $10.18 | 100 |
| 2023-02-08 | 70.39 | $10.18 | 2300 |
| 2023-02-07 | 67.82 | $10.16 | 2050 |
| 2023-02-06 | 64.92 | $10.14 | 2000 |
| 2023-02-03 | 63.38 | $10.13 | 1100 |
| 2023-02-02 | 63.38 | $10.13 | 400 |
| 2023-02-01 | 60.27 | $10.11 | — |
| 2023-01-31 | 60.27 | $10.11 | 799 |
| 2023-01-30 | 71.34 | $10.15 | 2 |
| 2023-01-27 | 71.34 | $10.15 | 734 |
| 2023-01-26 | 74.46 | $10.16 | 576 |
| 2023-01-25 | 65.97 | $10.10 | 1 |
| 2023-01-24 | 65.97 | $10.10 | 409 |
| 2023-01-23 | 62.19 | $10.08 | — |
| 2023-01-20 | 62.19 | $10.08 | 201 |
| 2023-01-19 | 65.44 | $10.09 | 1500 |
| 2023-01-18 | 63.63 | $10.08 | 100 |
| 2023-01-17 | 54.51 | $10.04 | 3601 |
| 2023-01-13 | 54.51 | $10.04 | 800 |
| 2023-01-12 | 54.51 | $10.04 | 8602 |
| 2023-01-11 | 61.08 | $10.06 | 1 |
| 2023-01-10 | 61.08 | $10.06 | 100 |
| 2023-01-09 | 58.82 | $10.05 | 3368 |
| 2023-01-06 | 56.46 | $10.04 | 3158 |
| 2023-01-05 | 56.49 | $10.04 | 1791 |
| 2023-01-04 | 56.47 | $10.04 | 3567 |
| 2023-01-03 | 48.86 | $10.01 | 6708 |
| 2022-12-30 | 48.86 | $10.01 | 10 |
| 2022-12-29 | 48.86 | $10.01 | 2100 |
| 2022-12-28 | 46.17 | $10.00 | 28730 |
| 2022-12-27 | 43.34 | $9.99 | — |
| 2022-12-23 | 43.34 | $9.99 | 3114 |
| 2022-12-22 | 43.34 | $9.99 | 350 |
| 2022-12-21 | 37.72 | $9.97 | 406 |
| 2022-12-20 | 39.59 | $9.98 | 3679 |
| 2022-12-19 | 41.58 | $9.99 | 38769 |
| 2022-12-16 | 43.58 | $10.00 | 7152 |
| 2022-12-15 | 43.58 | $10.00 | — |
| 2022-12-14 | 43.58 | $10.00 | 1401 |
| 2022-12-13 | 45.49 | $10.01 | 1 |
| 2022-12-12 | 45.49 | $10.01 | 600 |
| 2022-12-09 | 45.49 | $10.01 | 19151 |
| 2022-12-08 | 43.36 | $10.00 | 1 |
| 2022-12-07 | 43.36 | $10.00 | 5111 |
| 2022-12-06 | 43.36 | $10.00 | 201 |
| 2022-12-05 | 43.36 | $10.00 | — |
| 2022-12-02 | 43.36 | $10.00 | 35198 |
| 2022-12-01 | 43.36 | $10.00 | 1605 |
| 2022-11-30 | 49.00 | $10.04 | 100 |
| 2022-11-29 | 39.68 | $9.99 | 142 |
| 2022-11-28 | 39.66 | $9.99 | 12358 |
| 2022-11-25 | 41.03 | $10.00 | — |
| 2022-11-23 | 41.03 | $10.00 | — |
| 2022-11-22 | 41.03 | $10.00 | 1200 |
| 2022-11-21 | 39.25 | $9.99 | 1221 |
| 2022-11-18 | 37.46 | $9.98 | 20007 |
| 2022-11-17 | 37.46 | $9.98 | 38726 |
| 2022-11-16 | 37.45 | $9.98 | 73394 |
| 2022-11-15 | 37.46 | $9.98 | 2078 |
| 2022-11-14 | 43.76 | $10.04 | 1214 |
| 2022-11-11 | 42.22 | $10.03 | 99 |
| 2022-11-10 | 42.22 | $10.03 | 7450 |
| 2022-11-09 | 42.22 | $10.03 | 6401 |
| 2022-11-08 | 42.22 | $10.03 | 40853 |
| 2022-11-07 | 36.58 | $9.99 | 3840 |
| 2022-11-04 | 33.48 | $9.97 | 2508 |
| 2022-11-03 | 34.28 | $9.98 | 3941 |
| 2022-11-02 | 35.47 | $10.00 | 7095 |
| 2022-11-01 | 37.55 | $10.02 | 1021 |
| 2022-10-31 | 38.40 | $10.03 | 2 |
| 2022-10-28 | 38.40 | $10.03 | 3672 |
| 2022-10-27 | 34.35 | $10.00 | 15277 |
| 2022-10-26 | 35.85 | $10.02 | 26013 |
| 2022-10-25 | 38.21 | $10.05 | 22428 |
| 2022-10-24 | 39.88 | $10.07 | 18907 |
| 2022-10-21 | 39.88 | $10.07 | 3158 |
| 2022-10-20 | 40.69 | $10.08 | 24480 |
| 2022-10-19 | 42.29 | $10.10 | 51712 |
| 2022-10-18 | 42.29 | $10.10 | 39637 |
| 2022-10-17 | 44.69 | $10.13 | 14350 |
| 2022-10-14 | 47.23 | $10.16 | 32082 |
| 2022-10-13 | 51.92 | $10.21 | 2855 |
| 2022-10-12 | 56.14 | $10.25 | 28733 |
| 2022-10-11 | 56.14 | $10.25 | 19954 |
| 2022-10-10 | 60.60 | $10.29 | 67720 |
| 2022-10-07 | 54.61 | $10.22 | 140815 |
| 2022-10-06 | 54.61 | $10.22 | 7309 |
| 2022-10-05 | 54.61 | $10.22 | 6323 |
| 2022-10-04 | 50.96 | $10.18 | 8748 |
| 2022-10-03 | 58.19 | $10.25 | 8239 |
| 2022-09-30 | 54.92 | $10.21 | 11 |
| 2022-09-29 | 54.92 | $10.21 | 6079 |
| 2022-09-28 | 56.05 | $10.22 | 5372 |
| 2022-09-27 | 56.05 | $10.22 | 9167 |
| 2022-09-26 | 68.83 | $10.32 | 18171 |
| 2022-09-23 | 66.66 | $10.29 | 117876 |
| 2022-09-22 | 59.54 | $10.21 | 36701 |
| 2022-09-21 | 56.20 | $10.18 | 8302 |
| 2022-09-20 | 52.48 | $10.15 | 24680 |
| 2022-09-19 | 48.31 | $10.12 | 39000 |
| 2022-09-16 | 51.15 | $10.14 | 23975 |
| 2022-09-15 | 48.26 | $10.12 | 4000 |
| 2022-09-14 | 52.71 | $10.15 | — |
| 2022-09-13 | 52.71 | $10.15 | 1466 |
| 2022-09-12 | 61.20 | $10.20 | 6562 |
| 2022-09-09 | 58.67 | $10.18 | 10972 |
| 2022-09-08 | 54.44 | $10.15 | 8202 |
| 2022-09-07 | 53.68 | $10.15 | 3 |
| 2022-09-06 | 53.68 | $10.15 | — |
| 2022-09-02 | 53.68 | $10.15 | — |
| 2022-09-01 | 53.68 | $10.15 | 205 |
| 2022-08-31 | 50.35 | $10.12 | 2100 |
| 2022-08-30 | 47.48 | $10.10 | 65 |
| 2022-08-29 | 47.48 | $10.10 | 4 |
| 2022-08-26 | 47.48 | $10.10 | — |
| 2022-08-25 | 47.48 | $10.10 | 13 |
| 2022-08-24 | 47.48 | $10.10 | 1 |
| 2022-08-23 | 47.48 | $10.10 | — |
| 2022-08-22 | 47.48 | $10.10 | 2003 |
| 2022-08-19 | 54.03 | $10.16 | 3 |
| 2022-08-18 | 54.03 | $10.16 | 1604 |
| 2022-08-17 | 47.49 | $10.10 | 269 |
| 2022-08-16 | 46.28 | $10.09 | 549 |
| 2022-08-15 | 45.08 | $10.08 | 49 |
| 2022-08-12 | 45.08 | $10.08 | — |
| 2022-08-11 | 45.08 | $10.08 | 507 |
| 2022-08-10 | 46.88 | $10.10 | 1756 |
| 2022-08-09 | 44.78 | $10.08 | 1500 |
| 2022-08-08 | 44.78 | $10.08 | 2112 |
| 2022-08-05 | 49.15 | $10.13 | 1106 |
| 2022-08-04 | 50.08 | $10.14 | 106 |
| 2022-08-03 | 49.17 | $10.13 | 2260 |
| 2022-08-02 | 42.14 | $10.06 | 2052 |
| 2022-08-01 | 60.22 | $10.22 | 13 |
| 2022-07-29 | 60.22 | $10.22 | 4 |
| 2022-07-28 | 60.22 | $10.22 | 1648 |
| 2022-07-27 | 52.59 | $10.15 | — |
| 2022-07-26 | 52.59 | $10.15 | — |
| 2022-07-25 | 52.59 | $10.15 | — |
| 2022-07-22 | 52.59 | $10.15 | 6448 |
| 2022-07-21 | 52.59 | $10.15 | 779 |
| 2022-07-20 | 52.59 | $10.15 | 12655 |
| 2022-07-19 | 52.59 | $10.15 | 4915 |
| 2022-07-18 | 52.59 | $10.15 | 2302 |
| 2022-07-15 | 52.59 | $10.15 | 636 |
| 2022-07-14 | 44.99 | $10.07 | 17461 |
| 2022-07-13 | 53.07 | $10.15 | 7307 |
| 2022-07-12 | 53.07 | $10.15 | 9884 |
| 2022-07-11 | 53.07 | $10.15 | 7219 |
| 2022-07-08 | 53.07 | $10.15 | 8557 |
| 2022-07-07 | 50.35 | $10.12 | 3330 |
| 2022-07-06 | 48.45 | $10.10 | 13935 |
| 2022-07-05 | 48.45 | $10.10 | 32513 |
| 2022-07-01 | 43.59 | $10.05 | 14628 |
| 2022-06-30 | 45.21 | $10.07 | 23336 |
| 2022-06-29 | 47.74 | $10.10 | 61628 |
| 2022-06-28 | 44.81 | $10.07 | 54171 |
| 2022-06-27 | 42.77 | $10.05 | 1 |
| 2022-06-24 | 42.77 | $10.05 | 34 |
| 2022-06-23 | 42.77 | $10.05 | 1164 |
| 2022-06-22 | 41.85 | $10.04 | 14830 |
| 2022-06-21 | 41.85 | $10.04 | 20064 |
| 2022-06-17 | 41.85 | $10.04 | 187 |
| 2022-06-16 | 41.85 | $10.04 | 16629 |
| 2022-06-15 | 42.98 | $10.06 | 10906 |
| 2022-06-14 | 45.90 | $10.11 | 7516 |
| 2022-06-13 | 42.95 | $10.07 | 22061 |
| 2022-06-10 | 46.57 | $10.13 | 9449 |
| 2022-06-09 | 39.28 | $10.04 | 693 |
| 2022-06-08 | 39.85 | $10.05 | 1603 |
| 2022-06-07 | 40.77 | $10.07 | 8767 |
| 2022-06-06 | 40.27 | $10.06 | 9008 |
| 2022-06-03 | 44.92 | $10.14 | 308 |
| 2022-06-02 | 41.76 | $10.10 | 10478 |
| 2022-06-01 | 40.91 | $10.09 | 1788 |
| 2022-05-31 | 40.11 | $10.08 | 7085 |
| 2022-05-27 | 39.34 | $10.07 | 29905 |
| 2022-05-26 | 42.19 | $10.13 | 994 |
| 2022-05-25 | 43.56 | $10.15 | 3154 |
| 2022-05-24 | 43.56 | $10.15 | 8482 |
| 2022-05-23 | 43.56 | $10.15 | 4512 |
| 2022-05-20 | 42.88 | $10.14 | 12032 |
| 2022-05-19 | 43.38 | $10.15 | 1631 |
| 2022-05-18 | 45.23 | $10.19 | 7910 |
| 2022-05-17 | 42.91 | $10.15 | 9632 |
| 2022-05-16 | 45.18 | $10.20 | 4227 |
| 2022-05-13 | 47.58 | $10.25 | 10363 |
| 2022-05-12 | 45.38 | $10.21 | 5791 |
| 2022-05-11 | 47.26 | $10.25 | 2975 |
| 2022-05-10 | 48.21 | $10.27 | 7989 |
| 2022-05-09 | 51.14 | $10.33 | 44544 |
| 2022-05-06 | 53.72 | $10.38 | 61714 |
| 2022-05-05 | 57.60 | $10.45 | 38073 |
| 2022-05-04 | 53.75 | $10.37 | 98589 |
| 2022-05-03 | 50.84 | $10.31 | 11889 |
| 2022-05-02 | 53.78 | $10.36 | 6312 |
| 2022-04-29 | 53.78 | $10.36 | 15679 |
| 2022-04-28 | 53.78 | $10.36 | 1950 |
| 2022-04-27 | 52.91 | $10.34 | 16808 |
| 2022-04-26 | 52.91 | $10.34 | 30231 |
| 2022-04-25 | 54.54 | $10.38 | 62744 |
| 2022-04-22 | 54.34 | $10.37 | 20446 |
| 2022-04-21 | 55.68 | $10.40 | 20848 |
| 2022-04-20 | 53.89 | $10.35 | 29727 |
| 2022-04-19 | 54.73 | $10.37 | 70035 |
| 2022-04-18 | 54.05 | $10.35 | 71719 |
| 2022-04-14 | 56.05 | $10.40 | 41812 |
| 2022-04-13 | 58.09 | $10.45 | 61314 |
| 2022-04-12 | 58.49 | $10.46 | 173221 |
| 2022-04-11 | 64.95 | $10.61 | 1.0M |
| 2022-04-08 | 62.87 | $10.53 | 650018 |
| 2022-04-07 | 60.66 | $10.45 | 91689 |
| 2022-04-06 | 56.67 | $10.32 | 108099 |
| 2022-04-05 | 55.35 | $10.28 | 52159 |
| 2022-04-04 | 55.02 | $10.27 | 120225 |
| 2022-04-01 | 57.41 | $10.33 | 36758 |
| 2022-03-31 | 55.58 | $10.27 | 51973 |
| 2022-03-30 | 52.33 | $10.17 | 92170 |
| 2022-03-29 | 60.29 | $10.36 | 35095 |
| 2022-03-28 | 61.70 | $10.39 | 186679 |
| 2022-03-25 | 51.71 | $10.11 | 149945 |
| 2022-03-24 | 53.60 | $10.15 | 653 |
| 2022-03-23 | 58.17 | $10.24 | 3 |
| 2022-03-22 | 58.17 | $10.24 | 100 |
| 2022-03-21 | 51.06 | $10.07 | 3 |
| 2022-03-18 | 51.06 | $10.07 | 700 |
| 2022-03-17 | 50.17 | $10.05 | 1456 |
| 2022-03-16 | 9.56 | $9.54 | 117 |
| 2022-03-15 | 48.81 | $10.07 | 100 |
| 2022-03-14 | 62.49 | $10.10 | 1151 |
| 2022-03-11 | 58.84 | $10.09 | 266046 |
| 2022-03-10 | 58.84 | $10.09 | 426 |
| 2022-03-09 | 54.87 | $10.08 | 513 |
| 2022-03-08 | 54.87 | $10.08 | 575493 |
| 2022-03-07 | 60.09 | $10.09 | 6702 |
| 2022-03-04 | 60.09 | $10.09 | 100 |
| 2022-03-03 | 60.09 | $10.09 | 100 |
| 2022-03-02 | 56.55 | $10.08 | 1 |
| 2022-03-01 | 56.55 | $10.08 | 1681 |
| 2022-02-28 | 61.48 | $10.09 | 11969 |
| 2022-02-25 | 58.00 | $10.08 | 1436 |
| 2022-02-24 | 58.00 | $10.08 | 12009 |
| 2022-02-23 | 54.27 | $10.07 | 50 |
| 2022-02-22 | 54.27 | $10.07 | 7730 |
| 2022-02-18 | 56.54 | $10.08 | 100 |
| 2022-02-17 | 56.54 | $10.08 | 190502 |
| 2022-02-16 | 54.83 | $10.07 | 17289 |
| 2022-02-15 | 54.83 | $10.07 | 1 |
| 2022-02-14 | 54.83 | $10.07 | 7623 |
| 2022-02-11 | 54.83 | $10.07 | — |
| 2022-02-10 | 54.83 | $10.07 | — |
| 2022-02-09 | 54.83 | $10.07 | 4564 |
| 2022-02-08 | 58.18 | $10.08 | 57151 |
| 2022-02-07 | 55.61 | $10.07 | 14549 |
| 2022-02-04 | 59.06 | $10.08 | — |
| 2022-02-03 | 59.06 | $10.08 | 306 |
| 2022-02-02 | 53.89 | $10.06 | 5 |
| 2022-02-01 | 53.89 | $10.06 | 61025 |
| 2022-01-31 | 47.96 | $10.04 | — |
| 2022-01-28 | 47.96 | $10.04 | 1182 |
| 2022-01-27 | 58.07 | $10.07 | 14646 |
| 2022-01-26 | 62.23 | $10.08 | 94552 |
| 2022-01-25 | 59.35 | $10.07 | 77 |
| 2022-01-24 | 59.35 | $10.07 | 11437 |
| 2022-01-21 | 68.58 | $10.09 | 1 |
| 2022-01-20 | 68.58 | $10.09 | 92727 |
| 2022-01-19 | 63.57 | $10.07 | 8800 |
| 2022-01-18 | 60.58 | $10.06 | 5001 |
| 2022-01-14 | 60.58 | $10.06 | — |
| 2022-01-13 | 60.58 | $10.06 | — |
| 2022-01-12 | 60.58 | $10.06 | 5 |
| 2022-01-11 | 60.58 | $10.06 | 962 |
| 2022-01-10 | 60.53 | $10.06 | — |
| 2022-01-07 | 60.53 | $10.06 | 17236 |
| 2022-01-06 | 60.60 | $10.06 | — |
| 2022-01-05 | 60.60 | $10.06 | 100 |
| 2022-01-04 | 60.60 | $10.06 | — |
| 2022-01-03 | 60.60 | $10.06 | 3728 |
| 2021-12-31 | 58.67 | $10.05 | 95 |
| 2021-12-30 | 58.67 | $10.05 | — |
| 2021-12-29 | 58.67 | $10.05 | 2100 |
| 2021-12-28 | 54.88 | $10.03 | — |
| 2021-12-27 | 54.88 | $10.03 | 3243 |
| 2021-12-23 | 59.84 | $10.05 | 3425 |
| 2021-12-22 | 58.03 | $10.04 | 103 |
| 2021-12-21 | 58.03 | $10.04 | 3 |
| 2021-12-20 | 58.03 | $10.04 | 34616 |
| 2021-12-17 | 54.54 | $10.02 | 121000 |
| 2021-12-16 | 59.23 | $10.04 | — |
| 2021-12-15 | 59.23 | $10.04 | — |
| 2021-12-14 | 59.23 | $10.04 | 501 |
| 2021-12-13 | 52.18 | $10.00 | 3 |
| 2021-12-10 | 52.18 | $10.00 | 217 |
| 2021-12-09 | 52.18 | $10.00 | 2000 |
| 2021-12-08 | 52.18 | $10.00 | 500 |
| 2021-12-07 | 54.08 | $10.01 | 1222 |
| 2021-12-06 | 52.43 | $10.00 | 4 |
| 2021-12-03 | 52.43 | $10.00 | 2360 |
| 2021-12-02 | 52.43 | $10.00 | 1509 |
| 2021-12-01 | 49.31 | $9.98 | 50 |
| 2021-11-30 | 49.31 | $9.98 | 6975 |
| 2021-11-29 | 49.31 | $9.98 | — |
| 2021-11-26 | 49.31 | $9.98 | 27 |
| 2021-11-24 | 49.31 | $9.98 | — |
| 2021-11-23 | 49.31 | $9.98 | 4 |
| 2021-11-22 | 49.31 | $9.98 | 1 |
| 2021-11-19 | 49.31 | $9.98 | 10 |
| 2021-11-18 | 49.31 | $9.98 | 381 |
| 2021-11-17 | 49.31 | $9.98 | 207 |
| 2021-11-16 | 51.33 | $10.00 | 111 |
| 2021-11-15 | 51.33 | $10.00 | 5 |
| 2021-11-12 | 51.33 | $10.00 | 5761 |
| 2021-11-11 | 48.63 | $9.97 | 1662 |
| 2021-11-10 | 48.63 | $9.97 | 517 |
| 2021-11-09 | 48.63 | $9.97 | 25 |
| 2021-11-08 | 48.63 | $9.97 | — |
| 2021-11-05 | 48.63 | $9.97 | 2489 |
| 2021-11-04 | 47.88 | $9.96 | 4 |
| 2021-11-03 | 47.88 | $9.96 | 549 |
| 2021-11-02 | 52.72 | $10.03 | 241 |
| 2021-11-01 | 47.70 | $9.96 | 3 |
| 2021-10-29 | 47.70 | $9.96 | 10009 |
| 2021-10-28 | 45.46 | $9.93 | 46861 |
| 2021-10-27 | 52.59 | $10.03 | 12 |
| 2021-10-26 | 52.59 | $10.03 | 104 |
| 2021-10-25 | 47.81 | $9.97 | 199 |
| 2021-10-22 | 47.81 | $9.97 | 24 |
| 2021-10-21 | 47.81 | $9.97 | 331 |
| 2021-10-20 | 52.33 | $10.03 | 230 |
| 2021-10-19 | 48.00 | $9.97 | 1303 |
| 2021-10-18 | 49.42 | $9.99 | 40 |
| 2021-10-15 | 49.42 | $9.99 | — |
| 2021-10-14 | 49.42 | $9.99 | 2755 |
| 2021-10-13 | 51.38 | $10.02 | 150 |
| 2021-10-12 | 47.42 | $9.96 | — |
| 2021-10-11 | 47.42 | $9.96 | 54 |
| 2021-10-08 | 47.42 | $9.96 | 301 |
| 2021-10-07 | 71.59 | $10.25 | 38 |
| 2021-10-06 | 71.59 | $10.25 | — |
| 2021-10-05 | 71.59 | $10.25 | 170 |
| 2021-10-04 | 71.59 | $10.25 | 903 |
| 2021-10-01 | 39.58 | $9.88 | — |
| 2021-09-30 | 39.58 | $9.88 | 350 |
| 2021-09-29 | 76.08 | $10.05 | — |
| 2021-09-28 | 76.08 | $10.05 | — |
| 2021-09-27 | 76.08 | $10.05 | 109 |
| 2021-09-24 | 54.56 | $9.95 | 50 |
| 2021-09-23 | 54.56 | $9.95 | — |
| 2021-09-22 | 54.56 | $9.95 | 267 |
| 2021-09-21 | 54.56 | $9.95 | 1 |
| 2021-09-20 | 54.56 | $9.95 | — |
| 2021-09-17 | 54.56 | $9.95 | 42 |
| 2021-09-16 | 54.56 | $9.95 | — |
| 2021-09-15 | 54.56 | $9.95 | — |
| 2021-09-14 | 54.56 | $9.95 | 612 |
| 2021-09-13 | 61.19 | $9.97 | 565 |
| 2021-09-10 | 69.18 | $9.99 | 390 |
| 2021-09-09 | 69.18 | $9.99 | 804 |
| 2021-09-08 | 69.18 | $9.99 | 59 |
| 2021-09-07 | 69.18 | $9.99 | 34 |
| 2021-09-03 | 69.18 | $9.99 | 8 |
| 2021-09-02 | 69.18 | $9.99 | 36 |
| 2021-09-01 | 69.18 | $9.99 | 2904 |
| 2021-08-31 | 54.73 | $9.92 | 9 |
| 2021-08-30 | 54.73 | $9.92 | 4 |
| 2021-08-27 | 54.73 | $9.92 | 1 |
| 2021-08-26 | 54.73 | $9.92 | — |
| 2021-08-25 | 54.73 | $9.92 | 39 |
| 2021-08-24 | 54.73 | $9.92 | 20 |
| 2021-08-23 | 54.73 | $9.92 | 4 |
| 2021-08-20 | 54.73 | $9.92 | — |
| 2021-08-19 | 54.73 | $9.92 | 205 |
| 2021-08-18 | 54.73 | $9.92 | 1 |
| 2021-08-17 | 54.73 | $9.92 | — |
| 2021-08-16 | 54.73 | $9.92 | 14311 |
| 2021-08-13 | 51.20 | $9.90 | — |
| 2021-08-12 | 51.20 | $9.90 | 150 |
| 2021-08-11 | 51.20 | $9.90 | 102 |
| 2021-08-10 | 51.20 | $9.90 | 7 |
| 2021-08-09 | 51.20 | $9.90 | 4 |
| 2021-08-06 | 51.20 | $9.90 | — |
| 2021-08-05 | 51.20 | $9.90 | 2828 |
| 2021-08-04 | 45.23 | $9.86 | 12 |
| 2021-08-03 | 45.23 | $9.86 | 6 |
| 2021-08-02 | 45.23 | $9.86 | 11 |
| 2021-07-30 | 45.23 | $9.86 | 6456 |
| 2021-07-29 | 54.78 | $9.93 | 2303 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-73.33
2023-11-03
Close Price
$7.90
Vol: 69810
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.64
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-11-03 | -73.33 | $7.90 | 69810 |
| 2023-11-02 | -84.85 | $6.71 | 13287 |
| 2023-11-01 | -84.07 | $6.79 | 35214 |
| 2023-10-31 | -84.07 | $6.79 | 62973 |
| 2023-10-30 | -91.80 | $5.99 | 116138 |
| 2023-10-27 | -94.39 | $7.76 | 153845 |
| 2023-10-26 | -64.00 | $10.54 | 61302 |
| 2023-10-25 | -73.65 | $10.39 | 16201 |
| 2023-10-24 | -95.28 | $10.47 | 39279 |
| 2023-10-23 | -100.00 | $10.49 | 24032 |
| 2023-10-20 | -79.49 | $10.86 | 19362 |
| 2023-10-19 | -79.49 | $10.86 | 27701 |
| 2023-10-18 | -75.00 | $10.90 | 20700 |
| 2023-10-17 | -69.23 | $10.94 | — |
| 2023-10-16 | -69.23 | $10.94 | — |
| 2023-10-13 | -69.87 | $10.94 | 20458 |
| 2023-10-12 | -73.08 | $10.91 | 8413 |
| 2023-10-11 | -47.44 | $11.11 | 15987 |
| 2023-10-10 | -37.18 | $11.19 | 2994 |
| 2023-10-09 | -56.33 | $11.04 | 3135 |
| 2023-10-06 | -48.72 | $11.10 | 42449 |
| 2023-10-05 | -55.88 | $10.80 | 1457 |
| 2023-10-04 | -41.18 | $10.85 | — |
| 2023-10-03 | -41.18 | $10.85 | 2143 |
| 2023-10-02 | -54.03 | $10.81 | 1304 |
| 2023-09-29 | -41.18 | $10.85 | — |
| 2023-09-28 | -41.18 | $10.85 | 1613 |
| 2023-09-27 | -70.59 | $10.75 | 4283 |
| 2023-09-26 | -55.88 | $10.80 | 1900 |
| 2023-09-25 | -76.47 | $10.73 | 10466 |
| 2023-09-22 | -55.88 | $10.80 | 1897 |
| 2023-09-21 | -70.59 | $10.75 | 4980 |
| 2023-09-20 | -55.88 | $10.80 | 22167 |
| 2023-09-19 | -20.59 | $10.92 | 7112 |
| 2023-09-18 | -55.88 | $10.80 | 26571 |
| 2023-09-15 | -76.00 | $10.71 | 185 |
| 2023-09-14 | -76.00 | $10.71 | 842 |
| 2023-09-13 | -76.00 | $10.71 | 12769 |
| 2023-09-12 | -20.00 | $10.85 | 68726 |
| 2023-09-11 | -60.00 | $10.75 | 4643 |
| 2023-09-08 | -100.00 | $10.65 | 2569 |
| 2023-09-07 | -73.33 | $10.69 | — |
| 2023-09-06 | -73.33 | $10.69 | — |
| 2023-09-05 | -73.33 | $10.69 | — |
| 2023-09-01 | -73.33 | $10.69 | 4316 |
| 2023-08-31 | -100.00 | $10.65 | 923 |
| 2023-08-30 | -100.00 | $10.65 | 1634 |
| 2023-08-29 | -100.00 | $10.70 | 100 |
| 2023-08-28 | -100.00 | $10.70 | 1100 |
| 2023-08-25 | -100.00 | $10.70 | 681 |
| 2023-08-24 | -100.00 | $10.70 | 700 |
| 2023-08-23 | -100.00 | $10.70 | — |
| 2023-08-22 | -100.00 | $10.70 | 6405 |
| 2023-08-21 | -93.28 | $10.73 | 4911 |
| 2023-08-18 | -90.91 | $10.75 | 2051 |
| 2023-08-17 | -52.63 | $10.75 | 5603 |
| 2023-08-16 | -52.63 | $10.75 | 7623 |
| 2023-08-15 | -57.29 | $10.70 | 13237 |
| 2023-08-14 | -56.41 | $10.70 | 1327 |
| 2023-08-11 | -45.96 | $10.80 | 22506 |
| 2023-08-10 | -51.52 | $10.74 | 934 |
| 2023-08-09 | -51.52 | $10.74 | 300 |
| 2023-08-08 | -51.52 | $10.74 | 5928 |
| 2023-08-07 | -55.55 | $10.70 | 901 |
| 2023-08-04 | -55.05 | $10.71 | 6254 |
| 2023-08-03 | -55.56 | $10.70 | 2585 |
| 2023-08-02 | -55.56 | $10.70 | 50596 |
| 2023-08-01 | -55.56 | $10.70 | 5185 |
| 2023-07-31 | -50.51 | $10.75 | 4498 |
| 2023-07-28 | -45.45 | $10.80 | 6038 |
| 2023-07-27 | -45.45 | $10.80 | 10104 |
| 2023-07-26 | -48.31 | $10.77 | 14951 |
| 2023-07-25 | -40.40 | $10.85 | 174486 |
| 2023-07-24 | -42.99 | $10.82 | 41415 |
| 2023-07-21 | -31.12 | $10.93 | 302904 |
| 2023-07-20 | -93.87 | $10.31 | 21216 |
| 2023-07-19 | -94.89 | $10.30 | 6515 |
| 2023-07-18 | -92.86 | $10.32 | 5846 |
| 2023-07-17 | -92.87 | $10.32 | 51383 |
| 2023-07-14 | -75.37 | $10.49 | 153516 |
| 2023-07-13 | -65.00 | $10.32 | 16607 |
| 2023-07-12 | 0.00 | $10.30 | — |
| 2023-07-11 | 0.00 | $10.30 | 100 |
| 2023-07-10 | 0.00 | $10.30 | 100 |
| 2023-07-07 | 0.00 | $10.30 | — |
| 2023-07-06 | 0.00 | $10.30 | 475 |
| 2023-07-05 | -10.00 | $10.29 | 100 |
| 2023-07-03 | -30.00 | $10.27 | — |
| 2023-06-30 | -25.00 | $10.27 | — |
| 2023-06-29 | -25.00 | $10.27 | — |
| 2023-06-28 | -25.00 | $10.27 | — |
| 2023-06-27 | -25.00 | $10.27 | 1000 |
| 2023-06-26 | -41.67 | $10.25 | 925 |
| 2023-06-23 | 0.00 | $10.30 | — |
| 2023-06-22 | 0.00 | $10.30 | — |
| 2023-06-21 | 0.00 | $10.30 | — |
| 2023-06-20 | 0.00 | $10.30 | — |
| 2023-06-16 | 0.00 | $10.30 | 158 |
| 2023-06-15 | -7.67 | $10.29 | 311 |
| 2023-06-14 | 0.00 | $10.25 | — |
| 2023-06-13 | 0.00 | $10.25 | — |
| 2023-06-12 | 0.00 | $10.25 | — |
| 2023-06-09 | 0.00 | $10.25 | — |
| 2023-06-08 | 0.00 | $10.25 | 10896 |
| 2023-06-07 | -57.14 | $10.21 | 1095 |
| 2023-06-06 | -57.14 | $10.21 | — |
| 2023-06-05 | -57.14 | $10.21 | 262 |
| 2023-06-02 | -100.00 | $10.18 | — |
| 2023-06-01 | -100.00 | $10.18 | — |
| 2023-05-31 | -100.00 | $10.18 | — |
| 2023-05-30 | -100.00 | $10.18 | 257 |
| 2023-05-26 | 0.00 | $10.25 | — |
| 2023-05-25 | 0.00 | $10.25 | — |
| 2023-05-24 | 0.00 | $10.25 | 250 |
| 2023-05-23 | -60.00 | $10.20 | — |
| 2023-05-22 | -60.00 | $10.20 | 1201 |
| 2023-05-19 | -50.00 | $10.19 | — |
| 2023-05-18 | -50.00 | $10.19 | 1502 |
| 2023-05-17 | -50.00 | $10.19 | — |
| 2023-05-16 | -49.50 | $10.19 | 200 |
| 2023-05-15 | -11.11 | $10.22 | — |
| 2023-05-12 | -11.11 | $10.22 | — |
| 2023-05-11 | -11.11 | $10.22 | — |
| 2023-05-10 | -11.11 | $10.22 | — |
| 2023-05-09 | -11.11 | $10.22 | — |
| 2023-05-08 | -9.80 | $10.22 | 28920 |
| 2023-05-05 | -25.00 | $10.19 | — |
| 2023-05-04 | -25.00 | $10.19 | 11478 |
| 2023-05-03 | -25.00 | $10.19 | 108 |
| 2023-05-02 | -12.50 | $10.20 | — |
| 2023-05-01 | -12.50 | $10.20 | — |
| 2023-04-28 | -12.50 | $10.20 | — |
| 2023-04-27 | -12.50 | $10.20 | — |
| 2023-04-26 | -12.50 | $10.20 | 100 |
| 2023-04-25 | -25.00 | $10.19 | 14633 |
| 2023-04-24 | -71.31 | $10.15 | — |
| 2023-04-21 | -62.36 | $10.15 | — |
| 2023-04-20 | -55.41 | $10.15 | — |
| 2023-04-19 | -93.65 | $10.15 | 1001 |
| 2023-04-18 | -95.24 | $10.14 | 1642 |
| 2023-04-17 | -93.65 | $10.15 | — |
| 2023-04-14 | -93.65 | $10.15 | 201 |
| 2023-04-13 | -95.24 | $10.14 | — |
| 2023-04-12 | -95.24 | $10.14 | 321 |
| 2023-04-11 | -96.83 | $10.13 | 2302 |
| 2023-04-10 | -95.24 | $10.14 | — |
| 2023-04-06 | -95.24 | $10.14 | 1549 |
| 2023-04-05 | -95.24 | $10.14 | 105 |
| 2023-04-04 | -95.24 | $10.14 | 6600 |
| 2023-04-03 | -93.56 | $10.15 | 810 |
| 2023-03-31 | -91.90 | $10.16 | — |
| 2023-03-30 | -91.97 | $10.16 | 200 |
| 2023-03-29 | -93.65 | $10.15 | 3609 |
| 2023-03-28 | -93.65 | $10.15 | 105 |
| 2023-03-27 | -93.65 | $10.15 | 2232 |
| 2023-03-24 | -92.06 | $10.16 | 3046 |
| 2023-03-23 | -93.65 | $10.15 | 9450 |
| 2023-03-22 | -87.47 | $10.22 | 77288 |
| 2023-03-21 | -42.59 | $10.33 | 35749 |
| 2023-03-20 | -13.04 | $10.37 | 797 |
| 2023-03-17 | 0.00 | $10.33 | 3083 |
| 2023-03-16 | -20.00 | $10.27 | 1125 |
| 2023-03-15 | -20.00 | $10.27 | 57151 |
| 2023-03-14 | -13.40 | $10.28 | 1005 |
| 2023-03-13 | -20.13 | $10.27 | 9016 |
| 2023-03-10 | -0.33 | $10.30 | 16083 |
| 2023-03-09 | -20.00 | $10.27 | 12406 |
| 2023-03-08 | -6.67 | $10.29 | — |
| 2023-03-07 | -6.25 | $10.29 | — |
| 2023-03-06 | -6.25 | $10.29 | — |
| 2023-03-03 | -5.88 | $10.29 | 190 |
| 2023-03-02 | -29.39 | $10.25 | 14340 |
| 2023-03-01 | 0.00 | $10.30 | 15728 |
| 2023-02-28 | -28.57 | $10.21 | — |
| 2023-02-27 | -28.57 | $10.21 | — |
| 2023-02-24 | -28.57 | $10.21 | 2 |
| 2023-02-23 | -28.57 | $10.21 | 3751 |
| 2023-02-22 | -22.22 | $10.17 | 1206 |
| 2023-02-21 | -11.10 | $10.18 | 1 |
| 2023-02-17 | -9.09 | $10.18 | 901 |
| 2023-02-16 | -18.18 | $10.17 | 151 |
| 2023-02-15 | 0.00 | $10.19 | 2 |
| 2023-02-14 | 0.00 | $10.19 | — |
| 2023-02-13 | 0.00 | $10.19 | 100 |
| 2023-02-10 | 0.00 | $10.18 | 100 |
| 2023-02-09 | 0.00 | $10.18 | 100 |
| 2023-02-08 | 0.00 | $10.18 | 2300 |
| 2023-02-07 | -2.20 | $10.16 | 2050 |
| 2023-02-06 | -18.58 | $10.14 | 2000 |
| 2023-02-03 | -26.65 | $10.13 | 1100 |
| 2023-02-02 | -26.65 | $10.13 | 400 |
| 2023-02-01 | -39.34 | $10.11 | — |
| 2023-01-31 | -32.08 | $10.11 | 799 |
| 2023-01-30 | -7.81 | $10.15 | 2 |
| 2023-01-27 | -7.81 | $10.15 | 734 |
| 2023-01-26 | -1.66 | $10.16 | 576 |
| 2023-01-25 | 0.00 | $10.10 | 1 |
| 2023-01-24 | 0.00 | $10.10 | 409 |
| 2023-01-23 | -10.00 | $10.08 | — |
| 2023-01-20 | -8.33 | $10.08 | 201 |
| 2023-01-19 | -0.08 | $10.09 | 1500 |
| 2023-01-18 | -6.70 | $10.08 | 100 |
| 2023-01-17 | -40.63 | $10.04 | 3601 |
| 2023-01-13 | -40.63 | $10.04 | 800 |
| 2023-01-12 | -40.63 | $10.04 | 8602 |
| 2023-01-11 | 0.00 | $10.06 | 1 |
| 2023-01-10 | 0.00 | $10.06 | 100 |
| 2023-01-09 | -11.22 | $10.05 | 3368 |
| 2023-01-06 | -22.22 | $10.04 | 3158 |
| 2023-01-05 | -22.11 | $10.04 | 1791 |
| 2023-01-04 | 0.00 | $10.04 | 3567 |
| 2023-01-03 | -42.86 | $10.01 | 6708 |
| 2022-12-30 | -42.86 | $10.01 | 10 |
| 2022-12-29 | -42.86 | $10.01 | 2100 |
| 2022-12-28 | -57.14 | $10.00 | 28730 |
| 2022-12-27 | -71.43 | $9.99 | — |
| 2022-12-23 | -71.43 | $9.99 | 3114 |
| 2022-12-22 | -71.43 | $9.99 | 350 |
| 2022-12-21 | -100.00 | $9.97 | 406 |
| 2022-12-20 | -85.71 | $9.98 | 3679 |
| 2022-12-19 | -83.00 | $9.99 | 38769 |
| 2022-12-16 | -61.54 | $10.00 | 7152 |
| 2022-12-15 | -55.87 | $10.00 | — |
| 2022-12-14 | -55.87 | $10.00 | 1401 |
| 2022-12-13 | -41.90 | $10.01 | 1 |
| 2022-12-12 | -41.90 | $10.01 | 600 |
| 2022-12-09 | -41.90 | $10.01 | 19151 |
| 2022-12-08 | -55.87 | $10.00 | 1 |
| 2022-12-07 | -55.87 | $10.00 | 5111 |
| 2022-12-06 | -55.87 | $10.00 | 201 |
| 2022-12-05 | -55.87 | $10.00 | — |
| 2022-12-02 | -55.87 | $10.00 | 35198 |
| 2022-12-01 | -55.87 | $10.00 | 1605 |
| 2022-11-30 | 0.00 | $10.04 | 100 |
| 2022-11-29 | -69.83 | $9.99 | 142 |
| 2022-11-28 | -69.97 | $9.99 | 12358 |
| 2022-11-25 | -55.87 | $10.00 | — |
| 2022-11-23 | -55.87 | $10.00 | — |
| 2022-11-22 | -55.87 | $10.00 | 1200 |
| 2022-11-21 | -77.64 | $9.99 | 1221 |
| 2022-11-18 | -88.58 | $9.98 | 20007 |
| 2022-11-17 | -88.58 | $9.98 | 38726 |
| 2022-11-16 | -92.38 | $9.98 | 73394 |
| 2022-11-15 | -94.12 | $9.98 | 2078 |
| 2022-11-14 | -58.82 | $10.04 | 1214 |
| 2022-11-11 | -67.57 | $10.03 | 99 |
| 2022-11-10 | -75.00 | $10.03 | 7450 |
| 2022-11-09 | -76.07 | $10.03 | 6401 |
| 2022-11-08 | -78.57 | $10.03 | 40853 |
| 2022-11-07 | -94.09 | $9.99 | 3840 |
| 2022-11-04 | -99.98 | $9.97 | 2508 |
| 2022-11-03 | -97.80 | $9.98 | 3941 |
| 2022-11-02 | -96.67 | $10.00 | 7095 |
| 2022-11-01 | -93.18 | $10.02 | 1021 |
| 2022-10-31 | -90.91 | $10.03 | 2 |
| 2022-10-28 | -90.91 | $10.03 | 3672 |
| 2022-10-27 | -97.73 | $10.00 | 15277 |
| 2022-10-26 | -97.62 | $10.02 | 26013 |
| 2022-10-25 | -90.48 | $10.05 | 22428 |
| 2022-10-24 | -86.75 | $10.07 | 18907 |
| 2022-10-21 | -86.75 | $10.07 | 3158 |
| 2022-10-20 | -84.29 | $10.08 | 24480 |
| 2022-10-19 | -79.52 | $10.10 | 51712 |
| 2022-10-18 | -79.52 | $10.10 | 39637 |
| 2022-10-17 | -90.91 | $10.13 | 14350 |
| 2022-10-14 | -81.82 | $10.16 | 32082 |
| 2022-10-13 | -67.69 | $10.21 | 2855 |
| 2022-10-12 | -55.38 | $10.25 | 28733 |
| 2022-10-11 | -55.38 | $10.25 | 19954 |
| 2022-10-10 | -43.08 | $10.29 | 67720 |
| 2022-10-07 | -54.90 | $10.22 | 140815 |
| 2022-10-06 | -54.90 | $10.22 | 7309 |
| 2022-10-05 | -54.90 | $10.22 | 6323 |
| 2022-10-04 | -70.59 | $10.18 | 8748 |
| 2022-10-03 | -45.10 | $10.25 | 8239 |
| 2022-09-30 | -58.82 | $10.21 | 11 |
| 2022-09-29 | -51.72 | $10.21 | 6079 |
| 2022-09-28 | -48.28 | $10.22 | 5372 |
| 2022-09-27 | -48.28 | $10.22 | 9167 |
| 2022-09-26 | -13.79 | $10.32 | 18171 |
| 2022-09-23 | -24.14 | $10.29 | 117876 |
| 2022-09-22 | -35.22 | $10.21 | 36701 |
| 2022-09-21 | -26.67 | $10.18 | 8302 |
| 2022-09-20 | -46.67 | $10.15 | 24680 |
| 2022-09-19 | -58.82 | $10.12 | 39000 |
| 2022-09-16 | -47.06 | $10.14 | 23975 |
| 2022-09-15 | -58.82 | $10.12 | 4000 |
| 2022-09-14 | -41.18 | $10.15 | — |
| 2022-09-13 | -41.18 | $10.15 | 1466 |
| 2022-09-12 | -11.76 | $10.20 | 6562 |
| 2022-09-09 | -13.33 | $10.18 | 10972 |
| 2022-09-08 | -9.09 | $10.15 | 8202 |
| 2022-09-07 | -36.67 | $10.15 | 3 |
| 2022-09-06 | -36.67 | $10.15 | — |
| 2022-09-02 | -36.67 | $10.15 | — |
| 2022-09-01 | -36.67 | $10.15 | 205 |
| 2022-08-31 | -53.33 | $10.12 | 2100 |
| 2022-08-30 | -66.67 | $10.10 | 65 |
| 2022-08-29 | -66.67 | $10.10 | 4 |
| 2022-08-26 | -70.59 | $10.10 | — |
| 2022-08-25 | -70.59 | $10.10 | 13 |
| 2022-08-24 | -70.59 | $10.10 | 1 |
| 2022-08-23 | -70.59 | $10.10 | — |
| 2022-08-22 | -70.59 | $10.10 | 2003 |
| 2022-08-19 | -37.50 | $10.16 | 3 |
| 2022-08-18 | -37.50 | $10.16 | 1604 |
| 2022-08-17 | -75.00 | $10.10 | 269 |
| 2022-08-16 | -81.25 | $10.09 | 549 |
| 2022-08-15 | -87.50 | $10.08 | 49 |
| 2022-08-12 | -87.50 | $10.08 | — |
| 2022-08-11 | -87.50 | $10.08 | 507 |
| 2022-08-10 | -70.59 | $10.10 | 1756 |
| 2022-08-09 | -82.35 | $10.08 | 1500 |
| 2022-08-08 | -82.35 | $10.08 | 2112 |
| 2022-08-05 | -52.94 | $10.13 | 1106 |
| 2022-08-04 | -47.06 | $10.14 | 106 |
| 2022-08-03 | -52.94 | $10.13 | 2260 |
| 2022-08-02 | -94.12 | $10.06 | 2052 |
| 2022-08-01 | 0.00 | $10.22 | 13 |
| 2022-07-29 | 0.00 | $10.22 | 4 |
| 2022-07-28 | 0.00 | $10.22 | 1648 |
| 2022-07-27 | -25.50 | $10.15 | — |
| 2022-07-26 | -25.50 | $10.15 | — |
| 2022-07-25 | -25.50 | $10.15 | — |
| 2022-07-22 | -25.50 | $10.15 | 6448 |
| 2022-07-21 | -25.50 | $10.15 | 779 |
| 2022-07-20 | -25.50 | $10.15 | 12655 |
| 2022-07-19 | -25.50 | $10.15 | 4915 |
| 2022-07-18 | -25.50 | $10.15 | 2302 |
| 2022-07-15 | -24.32 | $10.15 | 636 |
| 2022-07-14 | -67.57 | $10.07 | 17461 |
| 2022-07-13 | -17.65 | $10.15 | 7307 |
| 2022-07-12 | -17.65 | $10.15 | 9884 |
| 2022-07-11 | -17.65 | $10.15 | 7219 |
| 2022-07-08 | -16.17 | $10.15 | 8557 |
| 2022-07-07 | -21.43 | $10.12 | 3330 |
| 2022-07-06 | -35.71 | $10.10 | 13935 |
| 2022-07-05 | -35.71 | $10.10 | 32513 |
| 2022-07-01 | -71.43 | $10.05 | 14628 |
| 2022-06-30 | -57.14 | $10.07 | 23336 |
| 2022-06-29 | -35.71 | $10.10 | 61628 |
| 2022-06-28 | -57.14 | $10.07 | 54171 |
| 2022-06-27 | -71.43 | $10.05 | 1 |
| 2022-06-24 | -71.43 | $10.05 | 34 |
| 2022-06-23 | -71.43 | $10.05 | 1164 |
| 2022-06-22 | -78.57 | $10.04 | 14830 |
| 2022-06-21 | -78.57 | $10.04 | 20064 |
| 2022-06-17 | -78.57 | $10.04 | 187 |
| 2022-06-16 | -84.21 | $10.04 | 16629 |
| 2022-06-15 | -77.78 | $10.06 | 10906 |
| 2022-06-14 | -50.00 | $10.11 | 7516 |
| 2022-06-13 | -78.26 | $10.07 | 22061 |
| 2022-06-10 | -60.71 | $10.13 | 9449 |
| 2022-06-09 | -32.50 | $10.04 | 693 |
| 2022-06-08 | -34.13 | $10.05 | 1603 |
| 2022-06-07 | -32.19 | $10.07 | 8767 |
| 2022-06-06 | -34.12 | $10.06 | 9008 |
| 2022-06-03 | -42.34 | $10.14 | 308 |
| 2022-06-02 | -45.90 | $10.10 | 10478 |
| 2022-06-01 | -46.85 | $10.09 | 1788 |
| 2022-05-31 | -47.75 | $10.08 | 7085 |
| 2022-05-27 | -48.65 | $10.07 | 29905 |
| 2022-05-26 | -43.69 | $10.13 | 994 |
| 2022-05-25 | -41.44 | $10.15 | 3154 |
| 2022-05-24 | -41.44 | $10.15 | 8482 |
| 2022-05-23 | -41.44 | $10.15 | 4512 |
| 2022-05-20 | -42.41 | $10.14 | 12032 |
| 2022-05-19 | -41.44 | $10.15 | 1631 |
| 2022-05-18 | -37.84 | $10.19 | 7910 |
| 2022-05-17 | -41.44 | $10.15 | 9632 |
| 2022-05-16 | -36.94 | $10.20 | 4227 |
| 2022-05-13 | -32.41 | $10.25 | 10363 |
| 2022-05-12 | -36.04 | $10.21 | 5791 |
| 2022-05-11 | -92.31 | $10.25 | 2975 |
| 2022-05-10 | -87.46 | $10.27 | 7989 |
| 2022-05-09 | -90.55 | $10.33 | 44544 |
| 2022-05-06 | -86.87 | $10.38 | 61714 |
| 2022-05-05 | -79.80 | $10.45 | 38073 |
| 2022-05-04 | -86.21 | $10.37 | 98589 |
| 2022-05-03 | -90.62 | $10.31 | 11889 |
| 2022-05-02 | -80.73 | $10.36 | 6312 |
| 2022-04-29 | -80.73 | $10.36 | 15679 |
| 2022-04-28 | -78.57 | $10.36 | 1950 |
| 2022-04-27 | -80.36 | $10.34 | 16808 |
| 2022-04-26 | -80.36 | $10.34 | 30231 |
| 2022-04-25 | -80.23 | $10.38 | 62744 |
| 2022-04-22 | -80.00 | $10.37 | 20446 |
| 2022-04-21 | -77.69 | $10.40 | 20848 |
| 2022-04-20 | -81.54 | $10.35 | 29727 |
| 2022-04-19 | -80.00 | $10.37 | 70035 |
| 2022-04-18 | -79.10 | $10.35 | 71719 |
| 2022-04-14 | -75.37 | $10.40 | 41812 |
| 2022-04-13 | -70.59 | $10.45 | 61314 |
| 2022-04-12 | -50.67 | $10.46 | 173221 |
| 2022-04-11 | -42.67 | $10.61 | 1.0M |
| 2022-04-08 | -46.93 | $10.53 | 650018 |
| 2022-04-07 | -51.20 | $10.45 | 91689 |
| 2022-04-06 | -58.13 | $10.32 | 108099 |
| 2022-04-05 | -60.27 | $10.28 | 52159 |
| 2022-04-04 | -60.80 | $10.27 | 120225 |
| 2022-04-01 | -57.60 | $10.33 | 36758 |
| 2022-03-31 | -60.80 | $10.27 | 51973 |
| 2022-03-30 | -66.13 | $10.17 | 92170 |
| 2022-03-29 | -56.00 | $10.36 | 35095 |
| 2022-03-28 | -54.40 | $10.39 | 186679 |
| 2022-03-25 | -18.44 | $10.11 | 149945 |
| 2022-03-24 | -12.77 | $10.15 | 653 |
| 2022-03-23 | 0.00 | $10.24 | 3 |
| 2022-03-22 | 0.00 | $10.24 | 100 |
| 2022-03-21 | -5.31 | $10.07 | 3 |
| 2022-03-18 | -5.31 | $10.07 | 700 |
| 2022-03-17 | -8.85 | $10.05 | 1456 |
| 2022-03-16 | -100.00 | $9.54 | 117 |
| 2022-03-15 | -100.00 | $10.07 | 100 |
| 2022-03-14 | 0.00 | $10.10 | 1151 |
| 2022-03-11 | -33.33 | $10.09 | 266046 |
| 2022-03-10 | -33.33 | $10.09 | 426 |
| 2022-03-09 | -66.67 | $10.08 | 513 |
| 2022-03-08 | -66.67 | $10.08 | 575493 |
| 2022-03-07 | -33.33 | $10.09 | 6702 |
| 2022-03-04 | 0.00 | $10.09 | 100 |
| 2022-03-03 | 0.00 | $10.09 | 100 |
| 2022-03-02 | -25.00 | $10.08 | 1 |
| 2022-03-01 | -25.00 | $10.08 | 1681 |
| 2022-02-28 | 0.00 | $10.09 | 11969 |
| 2022-02-25 | -20.00 | $10.08 | 1436 |
| 2022-02-24 | -20.00 | $10.08 | 12009 |
| 2022-02-23 | -40.00 | $10.07 | 50 |
| 2022-02-22 | -40.00 | $10.07 | 7730 |
| 2022-02-18 | -30.00 | $10.08 | 100 |
| 2022-02-17 | -30.00 | $10.08 | 190502 |
| 2022-02-16 | -40.00 | $10.07 | 17289 |
| 2022-02-15 | -40.00 | $10.07 | 1 |
| 2022-02-14 | -40.00 | $10.07 | 7623 |
| 2022-02-11 | -40.00 | $10.07 | — |
| 2022-02-10 | -40.00 | $10.07 | — |
| 2022-02-09 | -40.00 | $10.07 | 4564 |
| 2022-02-08 | -20.00 | $10.08 | 57151 |
| 2022-02-07 | -40.00 | $10.07 | 14549 |
| 2022-02-04 | -20.00 | $10.08 | — |
| 2022-02-03 | -20.00 | $10.08 | 306 |
| 2022-02-02 | -60.00 | $10.06 | 5 |
| 2022-02-01 | -60.00 | $10.06 | 61025 |
| 2022-01-31 | -100.00 | $10.04 | — |
| 2022-01-28 | -100.00 | $10.04 | 1182 |
| 2022-01-27 | -40.00 | $10.07 | 14646 |
| 2022-01-26 | -25.00 | $10.08 | 94552 |
| 2022-01-25 | -34.00 | $10.07 | 77 |
| 2022-01-24 | -50.50 | $10.07 | 11437 |
| 2022-01-21 | -25.00 | $10.09 | 1 |
| 2022-01-20 | -25.00 | $10.09 | 92727 |
| 2022-01-19 | -50.00 | $10.07 | 8800 |
| 2022-01-18 | -62.50 | $10.06 | 5001 |
| 2022-01-14 | -55.56 | $10.06 | — |
| 2022-01-13 | -55.56 | $10.06 | — |
| 2022-01-12 | -55.56 | $10.06 | 5 |
| 2022-01-11 | -55.56 | $10.06 | 962 |
| 2022-01-10 | -45.64 | $10.06 | — |
| 2022-01-07 | -45.64 | $10.06 | 17236 |
| 2022-01-06 | -45.45 | $10.06 | — |
| 2022-01-05 | -45.45 | $10.06 | 100 |
| 2022-01-04 | -45.45 | $10.06 | — |
| 2022-01-03 | -45.45 | $10.06 | 3728 |
| 2021-12-31 | -54.55 | $10.05 | 95 |
| 2021-12-30 | -54.55 | $10.05 | — |
| 2021-12-29 | -46.15 | $10.05 | 2100 |
| 2021-12-28 | -61.54 | $10.03 | — |
| 2021-12-27 | -61.54 | $10.03 | 3243 |
| 2021-12-23 | 0.00 | $10.05 | 3425 |
| 2021-12-22 | -14.29 | $10.04 | 103 |
| 2021-12-21 | -14.29 | $10.04 | 3 |
| 2021-12-20 | -14.29 | $10.04 | 34616 |
| 2021-12-17 | -33.33 | $10.02 | 121000 |
| 2021-12-16 | 0.00 | $10.04 | — |
| 2021-12-15 | 0.00 | $10.04 | — |
| 2021-12-14 | 0.00 | $10.04 | 501 |
| 2021-12-13 | -66.67 | $10.00 | 3 |
| 2021-12-10 | -66.67 | $10.00 | 217 |
| 2021-12-09 | -57.14 | $10.00 | 2000 |
| 2021-12-08 | -57.14 | $10.00 | 500 |
| 2021-12-07 | -42.86 | $10.01 | 1222 |
| 2021-12-06 | -57.14 | $10.00 | 4 |
| 2021-12-03 | -57.14 | $10.00 | 2360 |
| 2021-12-02 | -50.00 | $10.00 | 1509 |
| 2021-12-01 | -75.00 | $9.98 | 50 |
| 2021-11-30 | -75.00 | $9.98 | 6975 |
| 2021-11-29 | -71.43 | $9.98 | — |
| 2021-11-26 | -71.43 | $9.98 | 27 |
| 2021-11-24 | -41.67 | $9.98 | — |
| 2021-11-23 | -41.67 | $9.98 | 4 |
| 2021-11-22 | -41.67 | $9.98 | 1 |
| 2021-11-19 | -41.67 | $9.98 | 10 |
| 2021-11-18 | -41.67 | $9.98 | 381 |
| 2021-11-17 | -41.67 | $9.98 | 207 |
| 2021-11-16 | -25.00 | $10.00 | 111 |
| 2021-11-15 | -25.00 | $10.00 | 5 |
| 2021-11-12 | -25.00 | $10.00 | 5761 |
| 2021-11-11 | -50.00 | $9.97 | 1662 |
| 2021-11-10 | -50.00 | $9.97 | 517 |
| 2021-11-09 | -50.00 | $9.97 | 25 |
| 2021-11-08 | -50.00 | $9.97 | — |
| 2021-11-05 | -50.00 | $9.97 | 2489 |
| 2021-11-04 | -58.33 | $9.96 | 4 |
| 2021-11-03 | -85.29 | $9.96 | 549 |
| 2021-11-02 | -64.71 | $10.03 | 241 |
| 2021-11-01 | -85.29 | $9.96 | 3 |
| 2021-10-29 | -78.38 | $9.96 | 10009 |
| 2021-10-28 | -86.49 | $9.93 | 46861 |
| 2021-10-27 | -59.46 | $10.03 | 12 |
| 2021-10-26 | -59.46 | $10.03 | 104 |
| 2021-10-25 | -76.95 | $9.97 | 199 |
| 2021-10-22 | -76.95 | $9.97 | 24 |
| 2021-10-21 | -76.95 | $9.97 | 331 |
| 2021-10-20 | -59.46 | $10.03 | 230 |
| 2021-10-19 | -75.68 | $9.97 | 1303 |
| 2021-10-18 | -70.27 | $9.99 | 40 |
| 2021-10-15 | -70.27 | $9.99 | — |
| 2021-10-14 | -70.27 | $9.99 | 2755 |
| 2021-10-13 | -62.16 | $10.02 | 150 |
| 2021-10-12 | -78.38 | $9.96 | — |
| 2021-10-11 | -78.38 | $9.96 | 54 |
| 2021-10-08 | -78.38 | $9.96 | 301 |
| 2021-10-07 | 0.00 | $10.25 | 38 |
| 2021-10-06 | 0.00 | $10.25 | — |
| 2021-10-05 | 0.00 | $10.25 | 170 |
| 2021-10-04 | 0.00 | $10.25 | 903 |
| 2021-10-01 | -100.00 | $9.88 | — |
| 2021-09-30 | -100.00 | $9.88 | 350 |
| 2021-09-29 | 0.00 | $10.05 | — |
| 2021-09-28 | 0.00 | $10.05 | — |
| 2021-09-27 | 0.00 | $10.05 | 109 |
| 2021-09-24 | -62.50 | $9.95 | 50 |
| 2021-09-23 | -62.50 | $9.95 | — |
| 2021-09-22 | -62.50 | $9.95 | 267 |
| 2021-09-21 | -62.50 | $9.95 | 1 |
| 2021-09-20 | -62.50 | $9.95 | — |
| 2021-09-17 | -62.50 | $9.95 | 42 |
| 2021-09-16 | -62.50 | $9.95 | — |
| 2021-09-15 | -62.50 | $9.95 | — |
| 2021-09-14 | -62.50 | $9.95 | 612 |
| 2021-09-13 | -20.00 | $9.97 | 565 |
| 2021-09-10 | -6.67 | $9.99 | 390 |
| 2021-09-09 | -6.67 | $9.99 | 804 |
| 2021-09-08 | -6.67 | $9.99 | 59 |
| 2021-09-07 | -6.67 | $9.99 | 34 |
| 2021-09-03 | -6.67 | $9.99 | 8 |
| 2021-09-02 | -6.67 | $9.99 | 36 |
| 2021-09-01 | -6.67 | $9.99 | 2904 |
| 2021-08-31 | 0.00 | $9.92 | 9 |
| 2021-08-30 | 0.00 | $9.92 | 4 |
| 2021-08-27 | 0.00 | $9.92 | 1 |
| 2021-08-26 | 0.00 | $9.92 | — |
| 2021-08-25 | -12.50 | $9.92 | 39 |
| 2021-08-24 | -12.50 | $9.92 | 20 |
| 2021-08-23 | -12.50 | $9.92 | 4 |
| 2021-08-20 | -12.50 | $9.92 | — |
| 2021-08-19 | -12.50 | $9.92 | 205 |
| 2021-08-18 | -12.50 | $9.92 | 1 |
| 2021-08-17 | -12.50 | $9.92 | — |
| 2021-08-16 | -12.50 | $9.92 | 14311 |
| 2021-08-13 | -42.86 | $9.90 | — |
| 2021-08-12 | -37.50 | $9.90 | 150 |
| 2021-08-11 | -37.50 | $9.90 | 102 |
| 2021-08-10 | -33.33 | $9.90 | 7 |
| 2021-08-09 | -33.33 | $9.90 | 4 |
| 2021-08-06 | -45.45 | $9.90 | — |
| 2021-08-05 | -45.45 | $9.90 | 2828 |
| 2021-08-04 | -81.82 | $9.86 | 12 |
| 2021-08-03 | -81.82 | $9.86 | 6 |
| 2021-08-02 | -81.82 | $9.86 | 11 |
| 2021-07-30 | -81.82 | $9.86 | 6456 |
| 2021-07-29 | -43.75 | $9.93 | 2303 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
42.69
2023-11-03
Close Price
$7.90
Vol: 69810Average Directional Index - Detailed Analysis
Minimum
7.92
Average
37.38
Maximum
81.05
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-11-03 | 42.69 | $7.90 | 69810 |
| 2023-11-02 | 42.83 | $6.71 | 13287 |
| 2023-11-01 | 43.50 | $6.79 | 35214 |
| 2023-10-31 | 44.32 | $6.79 | 62973 |
| 2023-10-30 | 45.17 | $5.99 | 116138 |
| 2023-10-27 | 46.07 | $7.76 | 153845 |
| 2023-10-26 | 44.74 | $10.54 | 61302 |
| 2023-10-25 | 45.55 | $10.39 | 16201 |
| 2023-10-24 | 47.75 | $10.47 | 39279 |
| 2023-10-23 | 49.17 | $10.49 | 24032 |
| 2023-10-20 | 50.43 | $10.86 | 19362 |
| 2023-10-19 | 50.58 | $10.86 | 27701 |
| 2023-10-18 | 50.65 | $10.90 | 20700 |
| 2023-10-17 | 50.51 | $10.94 | — |
| 2023-10-16 | 51.51 | $10.94 | — |
| 2023-10-13 | 52.57 | $10.94 | 20458 |
| 2023-10-12 | 53.69 | $10.91 | 8413 |
| 2023-10-11 | 54.81 | $11.11 | 15987 |
| 2023-10-10 | 55.15 | $11.19 | 2994 |
| 2023-10-09 | 54.79 | $11.04 | 3135 |
| 2023-10-06 | 54.41 | $11.10 | 42449 |
| 2023-10-05 | 54.01 | $10.80 | 1457 |
| 2023-10-04 | 55.23 | $10.85 | — |
| 2023-10-03 | 56.07 | $10.85 | 2143 |
| 2023-10-02 | 56.94 | $10.81 | 1304 |
| 2023-09-29 | 58.04 | $10.85 | — |
| 2023-09-28 | 58.44 | $10.85 | 1613 |
| 2023-09-27 | 58.86 | $10.75 | 4283 |
| 2023-09-26 | 59.47 | $10.80 | 1900 |
| 2023-09-25 | 59.73 | $10.73 | 10466 |
| 2023-09-22 | 60.14 | $10.80 | 1897 |
| 2023-09-21 | 60.38 | $10.75 | 4980 |
| 2023-09-20 | 60.63 | $10.80 | 22167 |
| 2023-09-19 | 60.90 | $10.92 | 7112 |
| 2023-09-18 | 60.53 | $10.80 | 26571 |
| 2023-09-15 | 60.13 | $10.71 | 185 |
| 2023-09-14 | 60.40 | $10.71 | 842 |
| 2023-09-13 | 60.68 | $10.71 | 12769 |
| 2023-09-12 | 60.98 | $10.85 | 68726 |
| 2023-09-11 | 60.86 | $10.75 | 4643 |
| 2023-09-08 | 60.74 | $10.65 | 2569 |
| 2023-09-07 | 61.43 | $10.69 | — |
| 2023-09-06 | 61.63 | $10.69 | — |
| 2023-09-05 | 61.83 | $10.69 | — |
| 2023-09-01 | 62.05 | $10.69 | 4316 |
| 2023-08-31 | 62.27 | $10.65 | 923 |
| 2023-08-30 | 62.87 | $10.65 | 1634 |
| 2023-08-29 | 63.50 | $10.70 | 100 |
| 2023-08-28 | 63.54 | $10.70 | 1100 |
| 2023-08-25 | 63.58 | $10.70 | 681 |
| 2023-08-24 | 63.62 | $10.70 | 700 |
| 2023-08-23 | 63.66 | $10.70 | — |
| 2023-08-22 | 63.70 | $10.70 | 6405 |
| 2023-08-21 | 63.75 | $10.73 | 4911 |
| 2023-08-18 | 63.50 | $10.75 | 2051 |
| 2023-08-17 | 63.02 | $10.75 | 5603 |
| 2023-08-16 | 62.51 | $10.75 | 7623 |
| 2023-08-15 | 61.98 | $10.70 | 13237 |
| 2023-08-14 | 61.42 | $10.70 | 1327 |
| 2023-08-11 | 60.91 | $10.80 | 22506 |
| 2023-08-10 | 60.38 | $10.74 | 934 |
| 2023-08-09 | 59.92 | $10.74 | 300 |
| 2023-08-08 | 59.17 | $10.74 | 5928 |
| 2023-08-07 | 58.38 | $10.70 | 901 |
| 2023-08-04 | 57.60 | $10.71 | 6254 |
| 2023-08-03 | 56.78 | $10.70 | 2585 |
| 2023-08-02 | 55.92 | $10.70 | 50596 |
| 2023-08-01 | 55.02 | $10.70 | 5185 |
| 2023-07-31 | 54.11 | $10.75 | 4498 |
| 2023-07-28 | 53.16 | $10.80 | 6038 |
| 2023-07-27 | 51.97 | $10.80 | 10104 |
| 2023-07-26 | 50.47 | $10.77 | 14951 |
| 2023-07-25 | 48.89 | $10.85 | 174486 |
| 2023-07-24 | 47.05 | $10.82 | 41415 |
| 2023-07-21 | 45.12 | $10.93 | 302904 |
| 2023-07-20 | 43.23 | $10.31 | 21216 |
| 2023-07-19 | 41.88 | $10.30 | 6515 |
| 2023-07-18 | 40.53 | $10.32 | 5846 |
| 2023-07-17 | 39.11 | $10.32 | 51383 |
| 2023-07-14 | 37.62 | $10.49 | 153516 |
| 2023-07-13 | 34.84 | $10.32 | 16607 |
| 2023-07-12 | 33.24 | $10.30 | — |
| 2023-07-11 | 33.27 | $10.30 | 100 |
| 2023-07-10 | 33.31 | $10.30 | 100 |
| 2023-07-07 | 33.35 | $10.30 | — |
| 2023-07-06 | 33.40 | $10.30 | 475 |
| 2023-07-05 | 33.44 | $10.29 | 100 |
| 2023-07-03 | 33.67 | $10.27 | — |
| 2023-06-30 | 34.32 | $10.27 | — |
| 2023-06-29 | 34.99 | $10.27 | — |
| 2023-06-28 | 35.70 | $10.27 | — |
| 2023-06-27 | 36.45 | $10.27 | 1000 |
| 2023-06-26 | 37.24 | $10.25 | 925 |
| 2023-06-23 | 38.45 | $10.30 | — |
| 2023-06-22 | 38.07 | $10.30 | — |
| 2023-06-21 | 37.66 | $10.30 | — |
| 2023-06-20 | 37.24 | $10.30 | — |
| 2023-06-16 | 36.79 | $10.30 | 158 |
| 2023-06-15 | 36.32 | $10.29 | 311 |
| 2023-06-14 | 35.83 | $10.25 | — |
| 2023-06-13 | 36.03 | $10.25 | — |
| 2023-06-12 | 36.24 | $10.25 | — |
| 2023-06-09 | 36.47 | $10.25 | — |
| 2023-06-08 | 36.70 | $10.25 | 10896 |
| 2023-06-07 | 36.95 | $10.21 | 1095 |
| 2023-06-06 | 37.87 | $10.21 | — |
| 2023-06-05 | 38.70 | $10.21 | 262 |
| 2023-06-02 | 39.58 | $10.18 | — |
| 2023-06-01 | 41.07 | $10.18 | — |
| 2023-05-31 | 42.64 | $10.18 | — |
| 2023-05-30 | 44.29 | $10.18 | 257 |
| 2023-05-26 | 46.03 | $10.25 | — |
| 2023-05-25 | 45.76 | $10.25 | — |
| 2023-05-24 | 45.48 | $10.25 | 250 |
| 2023-05-23 | 45.18 | $10.20 | — |
| 2023-05-22 | 45.59 | $10.20 | 1201 |
| 2023-05-19 | 46.02 | $10.19 | — |
| 2023-05-18 | 46.65 | $10.19 | 1502 |
| 2023-05-17 | 47.31 | $10.19 | — |
| 2023-05-16 | 48.01 | $10.19 | 200 |
| 2023-05-15 | 48.73 | $10.22 | — |
| 2023-05-12 | 48.44 | $10.22 | — |
| 2023-05-11 | 48.14 | $10.22 | — |
| 2023-05-10 | 47.82 | $10.22 | — |
| 2023-05-09 | 47.48 | $10.22 | — |
| 2023-05-08 | 47.12 | $10.22 | 28920 |
| 2023-05-05 | 46.75 | $10.19 | — |
| 2023-05-04 | 46.77 | $10.19 | 11478 |
| 2023-05-03 | 46.80 | $10.19 | 108 |
| 2023-05-02 | 46.82 | $10.20 | — |
| 2023-05-01 | 46.55 | $10.20 | — |
| 2023-04-28 | 46.27 | $10.20 | — |
| 2023-04-27 | 45.97 | $10.20 | — |
| 2023-04-26 | 45.66 | $10.20 | 100 |
| 2023-04-25 | 45.33 | $10.19 | 14633 |
| 2023-04-24 | 44.98 | $10.15 | — |
| 2023-04-21 | 45.13 | $10.15 | — |
| 2023-04-20 | 45.29 | $10.15 | — |
| 2023-04-19 | 45.45 | $10.15 | 1001 |
| 2023-04-18 | 45.63 | $10.14 | 1642 |
| 2023-04-17 | 45.81 | $10.15 | — |
| 2023-04-14 | 45.81 | $10.15 | 201 |
| 2023-04-13 | 45.80 | $10.14 | — |
| 2023-04-12 | 45.86 | $10.14 | 321 |
| 2023-04-11 | 45.93 | $10.13 | 2302 |
| 2023-04-10 | 46.06 | $10.14 | — |
| 2023-04-06 | 46.04 | $10.14 | 1549 |
| 2023-04-05 | 46.01 | $10.14 | 105 |
| 2023-04-04 | 46.02 | $10.14 | 6600 |
| 2023-04-03 | 46.03 | $10.15 | 810 |
| 2023-03-31 | 45.73 | $10.16 | — |
| 2023-03-30 | 45.26 | $10.16 | 200 |
| 2023-03-29 | 44.77 | $10.15 | 3609 |
| 2023-03-28 | 44.46 | $10.15 | 105 |
| 2023-03-27 | 43.99 | $10.15 | 2232 |
| 2023-03-24 | 43.49 | $10.16 | 3046 |
| 2023-03-23 | 42.97 | $10.15 | 9450 |
| 2023-03-22 | 42.46 | $10.22 | 77288 |
| 2023-03-21 | 41.42 | $10.33 | 35749 |
| 2023-03-20 | 41.91 | $10.37 | 797 |
| 2023-03-17 | 41.43 | $10.33 | 3083 |
| 2023-03-16 | 41.53 | $10.27 | 1125 |
| 2023-03-15 | 42.38 | $10.27 | 57151 |
| 2023-03-14 | 42.75 | $10.28 | 1005 |
| 2023-03-13 | 42.86 | $10.27 | 9016 |
| 2023-03-10 | 43.10 | $10.30 | 16083 |
| 2023-03-09 | 43.35 | $10.27 | 12406 |
| 2023-03-08 | 43.73 | $10.29 | — |
| 2023-03-07 | 42.93 | $10.29 | — |
| 2023-03-06 | 42.09 | $10.29 | — |
| 2023-03-03 | 41.20 | $10.29 | 190 |
| 2023-03-02 | 40.27 | $10.25 | 14340 |
| 2023-03-01 | 39.28 | $10.30 | 15728 |
| 2023-02-28 | 38.25 | $10.21 | — |
| 2023-02-27 | 37.97 | $10.21 | — |
| 2023-02-24 | 37.67 | $10.21 | 2 |
| 2023-02-23 | 37.36 | $10.21 | 3751 |
| 2023-02-22 | 37.04 | $10.17 | 1206 |
| 2023-02-21 | 37.80 | $10.18 | 1 |
| 2023-02-17 | 38.30 | $10.18 | 901 |
| 2023-02-16 | 38.83 | $10.17 | 151 |
| 2023-02-15 | 38.77 | $10.19 | 2 |
| 2023-02-14 | 38.01 | $10.19 | — |
| 2023-02-13 | 37.22 | $10.19 | 100 |
| 2023-02-10 | 36.38 | $10.18 | 100 |
| 2023-02-09 | 35.60 | $10.18 | 100 |
| 2023-02-08 | 34.78 | $10.18 | 2300 |
| 2023-02-07 | 33.92 | $10.16 | 2050 |
| 2023-02-06 | 33.21 | $10.14 | 2000 |
| 2023-02-03 | 32.69 | $10.13 | 1100 |
| 2023-02-02 | 32.26 | $10.13 | 400 |
| 2023-02-01 | 31.81 | $10.11 | — |
| 2023-01-31 | 31.56 | $10.11 | 799 |
| 2023-01-30 | 31.30 | $10.15 | 2 |
| 2023-01-27 | 29.88 | $10.15 | 734 |
| 2023-01-26 | 28.38 | $10.16 | 576 |
| 2023-01-25 | 26.48 | $10.10 | 1 |
| 2023-01-24 | 25.03 | $10.10 | 409 |
| 2023-01-23 | 23.51 | $10.08 | — |
| 2023-01-20 | 22.12 | $10.08 | 201 |
| 2023-01-19 | 20.66 | $10.09 | 1500 |
| 2023-01-18 | 19.12 | $10.08 | 100 |
| 2023-01-17 | 17.61 | $10.04 | 3601 |
| 2023-01-13 | 16.37 | $10.04 | 800 |
| 2023-01-12 | 15.20 | $10.04 | 8602 |
| 2023-01-11 | 13.97 | $10.06 | 1 |
| 2023-01-10 | 13.07 | $10.06 | 100 |
| 2023-01-09 | 12.12 | $10.05 | 3368 |
| 2023-01-06 | 11.27 | $10.04 | 3158 |
| 2023-01-05 | 10.44 | $10.04 | 1791 |
| 2023-01-04 | 9.56 | $10.04 | 3567 |
| 2023-01-03 | 8.92 | $10.01 | 6708 |
| 2022-12-30 | 8.76 | $10.01 | 10 |
| 2022-12-29 | 8.35 | $10.01 | 2100 |
| 2022-12-28 | 7.92 | $10.00 | 28730 |
| 2022-12-27 | 8.19 | $9.99 | — |
| 2022-12-23 | 8.53 | $9.99 | 3114 |
| 2022-12-22 | 8.88 | $9.99 | 350 |
| 2022-12-21 | 9.05 | $9.97 | 406 |
| 2022-12-20 | 8.77 | $9.98 | 3679 |
| 2022-12-19 | 8.48 | $9.99 | 38769 |
| 2022-12-16 | 8.53 | $10.00 | 7152 |
| 2022-12-15 | 8.58 | $10.00 | — |
| 2022-12-14 | 8.81 | $10.00 | 1401 |
| 2022-12-13 | 9.06 | $10.01 | 1 |
| 2022-12-12 | 9.49 | $10.01 | 600 |
| 2022-12-09 | 9.94 | $10.01 | 19151 |
| 2022-12-08 | 10.42 | $10.00 | 1 |
| 2022-12-07 | 10.76 | $10.00 | 5111 |
| 2022-12-06 | 11.12 | $10.00 | 201 |
| 2022-12-05 | 11.50 | $10.00 | — |
| 2022-12-02 | 11.90 | $10.00 | 35198 |
| 2022-12-01 | 12.32 | $10.00 | 1605 |
| 2022-11-30 | 12.66 | $10.04 | 100 |
| 2022-11-29 | 13.13 | $9.99 | 142 |
| 2022-11-28 | 13.33 | $9.99 | 12358 |
| 2022-11-25 | 13.55 | $10.00 | — |
| 2022-11-23 | 14.01 | $10.00 | — |
| 2022-11-22 | 14.51 | $10.00 | 1200 |
| 2022-11-21 | 15.02 | $9.99 | 1221 |
| 2022-11-18 | 14.89 | $9.98 | 20007 |
| 2022-11-17 | 14.59 | $9.98 | 38726 |
| 2022-11-16 | 14.28 | $9.98 | 73394 |
| 2022-11-15 | 13.97 | $9.98 | 2078 |
| 2022-11-14 | 13.74 | $10.04 | 1214 |
| 2022-11-11 | 13.76 | $10.03 | 99 |
| 2022-11-10 | 13.98 | $10.03 | 7450 |
| 2022-11-09 | 14.21 | $10.03 | 6401 |
| 2022-11-08 | 14.46 | $10.03 | 40853 |
| 2022-11-07 | 15.09 | $9.99 | 3840 |
| 2022-11-04 | 15.48 | $9.97 | 2508 |
| 2022-11-03 | 15.63 | $9.98 | 3941 |
| 2022-11-02 | 15.78 | $10.00 | 7095 |
| 2022-11-01 | 16.03 | $10.02 | 1021 |
| 2022-10-31 | 16.36 | $10.03 | 2 |
| 2022-10-28 | 17.05 | $10.03 | 3672 |
| 2022-10-27 | 17.77 | $10.00 | 15277 |
| 2022-10-26 | 18.54 | $10.02 | 26013 |
| 2022-10-25 | 19.50 | $10.05 | 22428 |
| 2022-10-24 | 20.51 | $10.07 | 18907 |
| 2022-10-21 | 21.29 | $10.07 | 3158 |
| 2022-10-20 | 22.04 | $10.08 | 24480 |
| 2022-10-19 | 22.82 | $10.10 | 51712 |
| 2022-10-18 | 23.64 | $10.10 | 39637 |
| 2022-10-17 | 24.57 | $10.13 | 14350 |
| 2022-10-14 | 24.67 | $10.16 | 32082 |
| 2022-10-13 | 24.78 | $10.21 | 2855 |
| 2022-10-12 | 23.98 | $10.25 | 28733 |
| 2022-10-11 | 23.15 | $10.25 | 19954 |
| 2022-10-10 | 22.08 | $10.29 | 67720 |
| 2022-10-07 | 20.45 | $10.22 | 140815 |
| 2022-10-06 | 19.62 | $10.22 | 7309 |
| 2022-10-05 | 18.75 | $10.22 | 6323 |
| 2022-10-04 | 17.83 | $10.18 | 8748 |
| 2022-10-03 | 16.86 | $10.25 | 8239 |
| 2022-09-30 | 15.43 | $10.21 | 11 |
| 2022-09-29 | 14.44 | $10.21 | 6079 |
| 2022-09-28 | 13.41 | $10.22 | 5372 |
| 2022-09-27 | 13.23 | $10.22 | 9167 |
| 2022-09-26 | 13.04 | $10.32 | 18171 |
| 2022-09-23 | 11.88 | $10.29 | 117876 |
| 2022-09-22 | 10.66 | $10.21 | 36701 |
| 2022-09-21 | 9.88 | $10.18 | 8302 |
| 2022-09-20 | 10.07 | $10.15 | 24680 |
| 2022-09-19 | 10.27 | $10.12 | 39000 |
| 2022-09-16 | 10.79 | $10.14 | 23975 |
| 2022-09-15 | 10.94 | $10.12 | 4000 |
| 2022-09-14 | 11.02 | $10.15 | — |
| 2022-09-13 | 11.51 | $10.15 | 1466 |
| 2022-09-12 | 12.03 | $10.20 | 6562 |
| 2022-09-09 | 12.48 | $10.18 | 10972 |
| 2022-09-08 | 13.05 | $10.15 | 8202 |
| 2022-09-07 | 12.88 | $10.15 | 3 |
| 2022-09-06 | 12.62 | $10.15 | — |
| 2022-09-02 | 12.34 | $10.15 | — |
| 2022-09-01 | 12.05 | $10.15 | 205 |
| 2022-08-31 | 11.74 | $10.12 | 2100 |
| 2022-08-30 | 11.97 | $10.10 | 65 |
| 2022-08-29 | 11.92 | $10.10 | 4 |
| 2022-08-26 | 11.87 | $10.10 | — |
| 2022-08-25 | 11.82 | $10.10 | 13 |
| 2022-08-24 | 11.76 | $10.10 | 1 |
| 2022-08-23 | 11.70 | $10.10 | — |
| 2022-08-22 | 11.64 | $10.10 | 2003 |
| 2022-08-19 | 11.57 | $10.16 | 3 |
| 2022-08-18 | 11.75 | $10.16 | 1604 |
| 2022-08-17 | 11.93 | $10.10 | 269 |
| 2022-08-16 | 12.34 | $10.09 | 549 |
| 2022-08-15 | 12.65 | $10.08 | 49 |
| 2022-08-12 | 12.85 | $10.08 | — |
| 2022-08-11 | 13.07 | $10.08 | 507 |
| 2022-08-10 | 13.30 | $10.10 | 1756 |
| 2022-08-09 | 13.54 | $10.08 | 1500 |
| 2022-08-08 | 13.00 | $10.08 | 2112 |
| 2022-08-05 | 12.31 | $10.13 | 1106 |
| 2022-08-04 | 11.65 | $10.14 | 106 |
| 2022-08-03 | 11.52 | $10.13 | 2260 |
| 2022-08-02 | 11.26 | $10.06 | 2052 |
| 2022-08-01 | 10.99 | $10.22 | 13 |
| 2022-07-29 | 10.71 | $10.22 | 4 |
| 2022-07-28 | 10.43 | $10.22 | 1648 |
| 2022-07-27 | 10.12 | $10.15 | — |
| 2022-07-26 | 10.56 | $10.15 | — |
| 2022-07-25 | 11.02 | $10.15 | — |
| 2022-07-22 | 11.51 | $10.15 | 6448 |
| 2022-07-21 | 12.02 | $10.15 | 779 |
| 2022-07-20 | 12.56 | $10.15 | 12655 |
| 2022-07-19 | 13.12 | $10.15 | 4915 |
| 2022-07-18 | 13.72 | $10.15 | 2302 |
| 2022-07-15 | 14.25 | $10.15 | 636 |
| 2022-07-14 | 14.81 | $10.07 | 17461 |
| 2022-07-13 | 15.41 | $10.15 | 7307 |
| 2022-07-12 | 15.07 | $10.15 | 9884 |
| 2022-07-11 | 14.72 | $10.15 | 7219 |
| 2022-07-08 | 14.35 | $10.15 | 8557 |
| 2022-07-07 | 13.98 | $10.12 | 3330 |
| 2022-07-06 | 13.83 | $10.10 | 13935 |
| 2022-07-05 | 13.73 | $10.10 | 32513 |
| 2022-07-01 | 13.62 | $10.05 | 14628 |
| 2022-06-30 | 13.82 | $10.07 | 23336 |
| 2022-06-29 | 14.03 | $10.10 | 61628 |
| 2022-06-28 | 14.11 | $10.07 | 54171 |
| 2022-06-27 | 14.04 | $10.05 | 1 |
| 2022-06-24 | 14.57 | $10.05 | 34 |
| 2022-06-23 | 15.14 | $10.05 | 1164 |
| 2022-06-22 | 15.73 | $10.04 | 14830 |
| 2022-06-21 | 16.38 | $10.04 | 20064 |
| 2022-06-17 | 17.02 | $10.04 | 187 |
| 2022-06-16 | 17.82 | $10.04 | 16629 |
| 2022-06-15 | 18.66 | $10.06 | 10906 |
| 2022-06-14 | 19.60 | $10.11 | 7516 |
| 2022-06-13 | 20.59 | $10.07 | 22061 |
| 2022-06-10 | 21.48 | $10.13 | 9449 |
| 2022-06-09 | 22.44 | $10.04 | 693 |
| 2022-06-08 | 23.03 | $10.05 | 1603 |
| 2022-06-07 | 23.66 | $10.07 | 8767 |
| 2022-06-06 | 24.33 | $10.06 | 9008 |
| 2022-06-03 | 25.16 | $10.14 | 308 |
| 2022-06-02 | 26.20 | $10.10 | 10478 |
| 2022-06-01 | 27.32 | $10.09 | 1788 |
| 2022-05-31 | 28.40 | $10.08 | 7085 |
| 2022-05-27 | 29.39 | $10.07 | 29905 |
| 2022-05-26 | 30.43 | $10.13 | 994 |
| 2022-05-25 | 31.65 | $10.15 | 3154 |
| 2022-05-24 | 32.94 | $10.15 | 8482 |
| 2022-05-23 | 34.53 | $10.15 | 4512 |
| 2022-05-20 | 36.23 | $10.14 | 12032 |
| 2022-05-19 | 37.99 | $10.15 | 1631 |
| 2022-05-18 | 39.83 | $10.19 | 7910 |
| 2022-05-17 | 41.77 | $10.15 | 9632 |
| 2022-05-16 | 43.96 | $10.20 | 4227 |
| 2022-05-13 | 46.18 | $10.25 | 10363 |
| 2022-05-12 | 48.43 | $10.21 | 5791 |
| 2022-05-11 | 50.95 | $10.25 | 2975 |
| 2022-05-10 | 50.76 | $10.27 | 7989 |
| 2022-05-09 | 50.61 | $10.33 | 44544 |
| 2022-05-06 | 50.38 | $10.38 | 61714 |
| 2022-05-05 | 49.94 | $10.45 | 38073 |
| 2022-05-04 | 49.65 | $10.37 | 98589 |
| 2022-05-03 | 49.55 | $10.31 | 11889 |
| 2022-05-02 | 49.54 | $10.36 | 6312 |
| 2022-04-29 | 49.52 | $10.36 | 15679 |
| 2022-04-28 | 49.51 | $10.36 | 1950 |
| 2022-04-27 | 49.49 | $10.34 | 16808 |
| 2022-04-26 | 49.24 | $10.34 | 30231 |
| 2022-04-25 | 48.98 | $10.38 | 62744 |
| 2022-04-22 | 48.49 | $10.37 | 20446 |
| 2022-04-21 | 48.07 | $10.40 | 20848 |
| 2022-04-20 | 47.63 | $10.35 | 29727 |
| 2022-04-19 | 47.17 | $10.37 | 70035 |
| 2022-04-18 | 46.75 | $10.35 | 71719 |
| 2022-04-14 | 46.03 | $10.40 | 41812 |
| 2022-04-13 | 45.00 | $10.45 | 61314 |
| 2022-04-12 | 43.88 | $10.46 | 173221 |
| 2022-04-11 | 42.71 | $10.61 | 1.0M |
| 2022-04-08 | 41.29 | $10.53 | 650018 |
| 2022-04-07 | 39.98 | $10.45 | 91689 |
| 2022-04-06 | 39.04 | $10.32 | 108099 |
| 2022-04-05 | 38.14 | $10.28 | 52159 |
| 2022-04-04 | 37.20 | $10.27 | 120225 |
| 2022-04-01 | 36.21 | $10.33 | 36758 |
| 2022-03-31 | 35.34 | $10.27 | 51973 |
| 2022-03-30 | 34.68 | $10.17 | 92170 |
| 2022-03-29 | 33.81 | $10.36 | 35095 |
| 2022-03-28 | 32.59 | $10.39 | 186679 |
| 2022-03-25 | 31.28 | $10.11 | 149945 |
| 2022-03-24 | 32.57 | $10.15 | 653 |
| 2022-03-23 | 33.83 | $10.24 | 3 |
| 2022-03-22 | 34.57 | $10.24 | 100 |
| 2022-03-21 | 35.35 | $10.07 | 3 |
| 2022-03-18 | 36.87 | $10.07 | 700 |
| 2022-03-17 | 38.48 | $10.05 | 1456 |
| 2022-03-16 | 40.17 | $9.54 | 117 |
| 2022-03-15 | 38.27 | $10.07 | 100 |
| 2022-03-14 | 39.04 | $10.10 | 1151 |
| 2022-03-11 | 38.71 | $10.09 | 266046 |
| 2022-03-10 | 38.62 | $10.09 | 426 |
| 2022-03-09 | 38.53 | $10.08 | 513 |
| 2022-03-08 | 38.71 | $10.08 | 575493 |
| 2022-03-07 | 38.91 | $10.09 | 6702 |
| 2022-03-04 | 38.49 | $10.09 | 100 |
| 2022-03-03 | 38.30 | $10.09 | 100 |
| 2022-03-02 | 38.10 | $10.08 | 1 |
| 2022-03-01 | 38.17 | $10.08 | 1681 |
| 2022-02-28 | 38.24 | $10.09 | 11969 |
| 2022-02-25 | 38.01 | $10.08 | 1436 |
| 2022-02-24 | 38.03 | $10.08 | 12009 |
| 2022-02-23 | 38.05 | $10.07 | 50 |
| 2022-02-22 | 38.35 | $10.07 | 7730 |
| 2022-02-18 | 38.66 | $10.08 | 100 |
| 2022-02-17 | 38.71 | $10.08 | 190502 |
| 2022-02-16 | 38.77 | $10.07 | 17289 |
| 2022-02-15 | 39.09 | $10.07 | 1 |
| 2022-02-14 | 39.42 | $10.07 | 7623 |
| 2022-02-11 | 39.76 | $10.07 | — |
| 2022-02-10 | 40.13 | $10.07 | — |
| 2022-02-09 | 40.51 | $10.07 | 4564 |
| 2022-02-08 | 40.92 | $10.08 | 57151 |
| 2022-02-07 | 40.93 | $10.07 | 14549 |
| 2022-02-04 | 40.95 | $10.08 | — |
| 2022-02-03 | 40.97 | $10.08 | 306 |
| 2022-02-02 | 40.98 | $10.06 | 5 |
| 2022-02-01 | 41.34 | $10.06 | 61025 |
| 2022-01-31 | 41.72 | $10.04 | — |
| 2022-01-28 | 42.49 | $10.04 | 1182 |
| 2022-01-27 | 43.30 | $10.07 | 14646 |
| 2022-01-26 | 44.16 | $10.08 | 94552 |
| 2022-01-25 | 43.97 | $10.07 | 77 |
| 2022-01-24 | 43.94 | $10.07 | 11437 |
| 2022-01-21 | 43.90 | $10.09 | 1 |
| 2022-01-20 | 43.01 | $10.09 | 92727 |
| 2022-01-19 | 42.08 | $10.07 | 8800 |
| 2022-01-18 | 41.32 | $10.06 | 5001 |
| 2022-01-14 | 40.65 | $10.06 | — |
| 2022-01-13 | 39.94 | $10.06 | — |
| 2022-01-12 | 39.19 | $10.06 | 5 |
| 2022-01-11 | 38.41 | $10.06 | 962 |
| 2022-01-10 | 37.58 | $10.06 | — |
| 2022-01-07 | 36.72 | $10.06 | 17236 |
| 2022-01-06 | 35.80 | $10.06 | — |
| 2022-01-05 | 34.84 | $10.06 | 100 |
| 2022-01-04 | 33.82 | $10.06 | — |
| 2022-01-03 | 32.75 | $10.06 | 3728 |
| 2021-12-31 | 31.62 | $10.05 | 95 |
| 2021-12-30 | 30.51 | $10.05 | — |
| 2021-12-29 | 29.34 | $10.05 | 2100 |
| 2021-12-28 | 28.11 | $10.03 | — |
| 2021-12-27 | 27.21 | $10.03 | 3243 |
| 2021-12-23 | 26.27 | $10.05 | 3425 |
| 2021-12-22 | 25.87 | $10.04 | 103 |
| 2021-12-21 | 25.58 | $10.04 | 3 |
| 2021-12-20 | 25.27 | $10.04 | 34616 |
| 2021-12-17 | 24.94 | $10.02 | 121000 |
| 2021-12-16 | 24.94 | $10.04 | — |
| 2021-12-15 | 24.51 | $10.04 | — |
| 2021-12-14 | 24.07 | $10.04 | 501 |
| 2021-12-13 | 23.60 | $10.00 | 3 |
| 2021-12-10 | 23.54 | $10.00 | 217 |
| 2021-12-09 | 23.49 | $10.00 | 2000 |
| 2021-12-08 | 23.43 | $10.00 | 500 |
| 2021-12-07 | 23.36 | $10.01 | 1222 |
| 2021-12-06 | 23.13 | $10.00 | 4 |
| 2021-12-03 | 22.97 | $10.00 | 2360 |
| 2021-12-02 | 22.81 | $10.00 | 1509 |
| 2021-12-01 | 22.73 | $9.98 | 50 |
| 2021-11-30 | 22.84 | $9.98 | 6975 |
| 2021-11-29 | 22.95 | $9.98 | — |
| 2021-11-26 | 23.67 | $9.98 | 27 |
| 2021-11-24 | 24.42 | $9.98 | — |
| 2021-11-23 | 25.22 | $9.98 | 4 |
| 2021-11-22 | 26.06 | $9.98 | 1 |
| 2021-11-19 | 26.95 | $9.98 | 10 |
| 2021-11-18 | 27.88 | $9.98 | 381 |
| 2021-11-17 | 28.86 | $9.98 | 207 |
| 2021-11-16 | 29.89 | $10.00 | 111 |
| 2021-11-15 | 30.79 | $10.00 | 5 |
| 2021-11-12 | 31.73 | $10.00 | 5761 |
| 2021-11-11 | 32.72 | $9.97 | 1662 |
| 2021-11-10 | 33.90 | $9.97 | 517 |
| 2021-11-09 | 35.14 | $9.97 | 25 |
| 2021-11-08 | 36.51 | $9.97 | — |
| 2021-11-05 | 37.95 | $9.97 | 2489 |
| 2021-11-04 | 39.47 | $9.96 | 4 |
| 2021-11-03 | 41.12 | $9.96 | 549 |
| 2021-11-02 | 42.86 | $10.03 | 241 |
| 2021-11-01 | 44.24 | $9.96 | 3 |
| 2021-10-29 | 46.05 | $9.96 | 10009 |
| 2021-10-28 | 47.96 | $9.93 | 46861 |
| 2021-10-27 | 49.96 | $10.03 | 12 |
| 2021-10-26 | 51.29 | $10.03 | 104 |
| 2021-10-25 | 52.68 | $9.97 | 199 |
| 2021-10-22 | 54.43 | $9.97 | 24 |
| 2021-10-21 | 56.28 | $9.97 | 331 |
| 2021-10-20 | 58.22 | $10.03 | 230 |
| 2021-10-19 | 59.85 | $9.97 | 1303 |
| 2021-10-18 | 61.76 | $9.99 | 40 |
| 2021-10-15 | 63.65 | $9.99 | — |
| 2021-10-14 | 65.64 | $9.99 | 2755 |
| 2021-10-13 | 67.73 | $10.02 | 150 |
| 2021-10-12 | 69.52 | $9.96 | — |
| 2021-10-11 | 71.60 | $9.96 | 54 |
| 2021-10-08 | 73.78 | $9.96 | 301 |
| 2021-10-07 | 76.08 | $10.25 | 38 |
| 2021-10-06 | 76.59 | $10.25 | — |
| 2021-10-05 | 77.12 | $10.25 | 170 |
| 2021-10-04 | 77.69 | $10.25 | 903 |
| 2021-10-01 | 78.28 | $9.88 | — |
| 2021-09-30 | 79.63 | $9.88 | 350 |
| 2021-09-29 | 81.05 | $10.05 | — |
| 2021-09-28 | 80.85 | $10.05 | — |
| 2021-09-27 | 80.65 | $10.05 | 109 |
| 2021-09-24 | 80.43 | $9.95 | 50 |
| 2021-09-23 | 80.30 | $9.95 | — |
| 2021-09-22 | 80.16 | $9.95 | 267 |
| 2021-09-21 | 80.01 | $9.95 | 1 |
| 2021-09-20 | 79.86 | $9.95 | — |
| 2021-09-17 | 79.70 | $9.95 | 42 |
| 2021-09-16 | 79.53 | $9.95 | — |
| 2021-09-15 | 79.35 | $9.95 | — |
| 2021-09-14 | 79.16 | $9.95 | 612 |
| 2021-09-13 | 78.97 | $9.97 | 565 |
| 2021-09-10 | 78.62 | $9.99 | 390 |
| 2021-09-09 | 78.11 | $9.99 | 804 |
| 2021-09-08 | 77.57 | $9.99 | 59 |
| 2021-09-07 | 76.95 | $9.99 | 34 |
| 2021-09-03 | 76.29 | $9.99 | 8 |
| 2021-09-02 | 75.59 | $9.99 | 36 |
| 2021-09-01 | 74.86 | $9.99 | 2904 |
| 2021-08-31 | 74.09 | $9.92 | 9 |
| 2021-08-30 | 73.30 | $9.92 | 4 |
| 2021-08-27 | 72.47 | $9.92 | 1 |
| 2021-08-26 | 71.60 | $9.92 | — |
| 2021-08-25 | 70.68 | $9.92 | 39 |
| 2021-08-24 | 69.71 | $9.92 | 20 |
| 2021-08-23 | 68.70 | $9.92 | 4 |
| 2021-08-20 | 67.63 | $9.92 | — |
| 2021-08-19 | 66.50 | $9.92 | 205 |
| 2021-08-18 | 65.31 | $9.92 | 1 |
| 2021-08-17 | 64.06 | $9.92 | — |
| 2021-08-16 | 62.75 | $9.92 | 14311 |
| 2021-08-13 | 61.36 | $9.90 | — |
| 2021-08-12 | 59.76 | $9.90 | 150 |
| 2021-08-11 | 58.08 | $9.90 | 102 |
| 2021-08-10 | 56.31 | $9.90 | 7 |
| 2021-08-09 | 54.44 | $9.90 | 4 |
| 2021-08-06 | 52.48 | $9.90 | — |
| 2021-08-05 | 50.41 | $9.90 | 2828 |
| 2021-08-04 | 48.23 | $9.86 | 12 |
| 2021-08-03 | 45.95 | $9.86 | 6 |
| 2021-08-02 | 43.54 | $9.86 | 11 |
| 2021-07-30 | 41.01 | $9.86 | 6456 |
| 2021-07-29 | 38.34 | $9.93 | 2303 |
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