Is Applied Molecular Transport Inc. (AMTI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Applied Molecular Transport Inc. (AMTI) research center and poll results.
NASDAQ : AMTI
Applied Molecular Transport Inc.
$0.263 USD
-$0.01 (-3.13%)
- Volume
- 235.21K
- Average Volume
- 316.86K
- Market Capitalization
- $11.01M
- P/E Ratio
- -0.08
- Dividend Yield
- 0.00%
- Price Target
- $1.70
- Year High
- $0.84
- Year Low
- $0.13
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $4.24
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
0.23
2023-12-29
Close Price
$0.26
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
0.15
Average
6.89
Maximum
43.01
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-12-29 | 0.23 | $0.26 | — |
| 2023-12-28 | 0.22 | $0.26 | — |
| 2023-12-27 | 0.22 | $0.26 | — |
| 2023-12-26 | 0.22 | $0.26 | 240468 |
| 2023-12-22 | 0.21 | $0.31 | 363322 |
| 2023-12-21 | 0.20 | $0.30 | 217689 |
| 2023-12-20 | 0.20 | $0.27 | 676505 |
| 2023-12-19 | 0.19 | $0.27 | 607545 |
| 2023-12-18 | 0.19 | $0.23 | 703971 |
| 2023-12-15 | 0.19 | $0.20 | 1.2M |
| 2023-12-14 | 0.18 | $0.18 | 198200 |
| 2023-12-13 | 0.18 | $0.18 | 305548 |
| 2023-12-12 | 0.18 | $0.18 | 66243 |
| 2023-12-11 | 0.18 | $0.19 | 98972 |
| 2023-12-08 | 0.18 | $0.19 | 92367 |
| 2023-12-07 | 0.18 | $0.20 | 37976 |
| 2023-12-06 | 0.18 | $0.19 | 136446 |
| 2023-12-05 | 0.18 | $0.20 | 41159 |
| 2023-12-04 | 0.18 | $0.20 | 137347 |
| 2023-12-01 | 0.17 | $0.21 | 167272 |
| 2023-11-30 | 0.17 | $0.19 | 272900 |
| 2023-11-29 | 0.17 | $0.19 | 298114 |
| 2023-11-28 | 0.17 | $0.18 | 416974 |
| 2023-11-27 | 0.16 | $0.17 | 80891 |
| 2023-11-24 | 0.16 | $0.16 | 99409 |
| 2023-11-22 | 0.16 | $0.16 | 1.2M |
| 2023-11-21 | 0.16 | $0.18 | 173849 |
| 2023-11-20 | 0.16 | $0.18 | 340584 |
| 2023-11-17 | 0.16 | $0.17 | 125578 |
| 2023-11-16 | 0.16 | $0.17 | 48541 |
| 2023-11-15 | 0.15 | $0.16 | 230079 |
| 2023-11-14 | 0.15 | $0.17 | 43868 |
| 2023-11-13 | 0.15 | $0.17 | 86415 |
| 2023-11-10 | 0.15 | $0.17 | 91612 |
| 2023-11-09 | 0.15 | $0.17 | 204146 |
| 2023-11-08 | 0.15 | $0.19 | 660119 |
| 2023-11-07 | 0.15 | $0.17 | 209355 |
| 2023-11-06 | 0.15 | $0.16 | 306883 |
| 2023-11-03 | 0.15 | $0.16 | 778352 |
| 2023-11-02 | 0.15 | $0.14 | 302555 |
| 2023-11-01 | 0.15 | $0.14 | 605494 |
| 2023-10-31 | 0.15 | $0.14 | 384972 |
| 2023-10-30 | 0.16 | $0.14 | 95476 |
| 2023-10-27 | 0.16 | $0.14 | 599733 |
| 2023-10-26 | 0.16 | $0.14 | 205440 |
| 2023-10-25 | 0.16 | $0.14 | 557565 |
| 2023-10-24 | 0.16 | $0.14 | 373731 |
| 2023-10-23 | 0.16 | $0.14 | 356654 |
| 2023-10-20 | 0.16 | $0.14 | 765440 |
| 2023-10-19 | 0.17 | $0.15 | 994670 |
| 2023-10-18 | 0.17 | $0.15 | 188611 |
| 2023-10-17 | 0.17 | $0.16 | 236140 |
| 2023-10-16 | 0.17 | $0.16 | 348113 |
| 2023-10-13 | 0.18 | $0.16 | 120785 |
| 2023-10-12 | 0.18 | $0.16 | 533885 |
| 2023-10-11 | 0.18 | $0.16 | 482600 |
| 2023-10-10 | 0.18 | $0.16 | 136831 |
| 2023-10-09 | 0.19 | $0.16 | 133620 |
| 2023-10-06 | 0.19 | $0.17 | 863799 |
| 2023-10-05 | 0.19 | $0.17 | 192776 |
| 2023-10-04 | 0.19 | $0.18 | 388163 |
| 2023-10-03 | 0.19 | $0.17 | 224384 |
| 2023-10-02 | 0.20 | $0.18 | 914610 |
| 2023-09-29 | 0.20 | $0.16 | 744587 |
| 2023-09-28 | 0.20 | $0.17 | 620516 |
| 2023-09-27 | 0.20 | $0.18 | 992898 |
| 2023-09-26 | 0.21 | $0.18 | 859251 |
| 2023-09-25 | 0.21 | $0.19 | 1.5M |
| 2023-09-22 | 0.22 | $0.17 | 3.4M |
| 2023-09-21 | 0.22 | $0.20 | 24.0M |
| 2023-09-20 | 0.23 | $0.21 | 264439 |
| 2023-09-19 | 0.23 | $0.20 | 384782 |
| 2023-09-18 | 0.23 | $0.21 | 1.1M |
| 2023-09-15 | 0.24 | $0.20 | 171867 |
| 2023-09-14 | 0.24 | $0.22 | 171196 |
| 2023-09-13 | 0.24 | $0.21 | 111071 |
| 2023-09-12 | 0.25 | $0.20 | 209289 |
| 2023-09-11 | 0.25 | $0.20 | 287019 |
| 2023-09-08 | 0.25 | $0.19 | 359185 |
| 2023-09-07 | 0.26 | $0.21 | 1.3M |
| 2023-09-06 | 0.26 | $0.21 | 1.7M |
| 2023-09-05 | 0.27 | $0.24 | 22.0M |
| 2023-09-01 | 0.27 | $0.18 | 2.6M |
| 2023-08-31 | 0.28 | $0.22 | 179600 |
| 2023-08-30 | 0.28 | $0.23 | 284900 |
| 2023-08-29 | 0.28 | $0.25 | 292200 |
| 2023-08-28 | 0.29 | $0.27 | 52600 |
| 2023-08-25 | 0.29 | $0.29 | 60800 |
| 2023-08-24 | 0.29 | $0.30 | 47000 |
| 2023-08-23 | 0.29 | $0.29 | 59600 |
| 2023-08-22 | 0.29 | $0.28 | 21300 |
| 2023-08-21 | 0.29 | $0.28 | 18500 |
| 2023-08-18 | 0.30 | $0.28 | 43900 |
| 2023-08-17 | 0.30 | $0.25 | 28600 |
| 2023-08-16 | 0.30 | $0.27 | 375700 |
| 2023-08-15 | 0.31 | $0.26 | 61800 |
| 2023-08-14 | 0.31 | $0.29 | 26100 |
| 2023-08-11 | 0.31 | $0.28 | 50900 |
| 2023-08-10 | 0.31 | $0.29 | 44200 |
| 2023-08-09 | 0.32 | $0.27 | 127700 |
| 2023-08-08 | 0.32 | $0.31 | 13400 |
| 2023-08-07 | 0.32 | $0.30 | 33000 |
| 2023-08-04 | 0.32 | $0.30 | 42100 |
| 2023-08-03 | 0.32 | $0.31 | 46000 |
| 2023-08-02 | 0.32 | $0.32 | 19400 |
| 2023-08-01 | 0.32 | $0.31 | 21500 |
| 2023-07-31 | 0.32 | $0.32 | 14400 |
| 2023-07-28 | 0.32 | $0.31 | 33800 |
| 2023-07-27 | 0.31 | $0.31 | 25300 |
| 2023-07-26 | 0.31 | $0.32 | 28300 |
| 2023-07-25 | 0.31 | $0.31 | 17600 |
| 2023-07-24 | 0.31 | $0.33 | 34700 |
| 2023-07-21 | 0.31 | $0.33 | 14800 |
| 2023-07-20 | 0.30 | $0.33 | 44300 |
| 2023-07-19 | 0.30 | $0.34 | 59100 |
| 2023-07-18 | 0.30 | $0.33 | 221100 |
| 2023-07-17 | 0.29 | $0.33 | 83400 |
| 2023-07-14 | 0.29 | $0.31 | 274200 |
| 2023-07-13 | 0.30 | $0.34 | 120300 |
| 2023-07-12 | 0.30 | $0.32 | 58200 |
| 2023-07-11 | 0.30 | $0.34 | 185800 |
| 2023-07-10 | 0.30 | $0.33 | 181200 |
| 2023-07-07 | 0.29 | $0.33 | 126600 |
| 2023-07-06 | 0.29 | $0.30 | 523600 |
| 2023-07-05 | 0.29 | $0.28 | 174200 |
| 2023-07-03 | 0.29 | $0.27 | 105900 |
| 2023-06-30 | 0.29 | $0.26 | 487700 |
| 2023-06-29 | 0.29 | $0.28 | 175300 |
| 2023-06-28 | 0.29 | $0.28 | 33900 |
| 2023-06-27 | 0.29 | $0.28 | 112300 |
| 2023-06-26 | 0.29 | $0.30 | 349700 |
| 2023-06-23 | 0.29 | $0.26 | 569700 |
| 2023-06-22 | 0.29 | $0.27 | 148900 |
| 2023-06-21 | 0.29 | $0.27 | 46600 |
| 2023-06-20 | 0.29 | $0.28 | 117000 |
| 2023-06-16 | 0.29 | $0.28 | 98000 |
| 2023-06-15 | 0.29 | $0.31 | 136700 |
| 2023-06-14 | 0.29 | $0.34 | 980500 |
| 2023-06-13 | 0.28 | $0.37 | 434400 |
| 2023-06-12 | 0.28 | $0.34 | 643400 |
| 2023-06-09 | 0.28 | $0.33 | 4.3M |
| 2023-06-08 | 0.27 | $0.26 | 273500 |
| 2023-06-07 | 0.27 | $0.29 | 215400 |
| 2023-06-06 | 0.28 | $0.27 | 254900 |
| 2023-06-05 | 0.28 | $0.27 | 81200 |
| 2023-06-02 | 0.28 | $0.26 | 36800 |
| 2023-06-01 | 0.28 | $0.27 | 26500 |
| 2023-05-31 | 0.28 | $0.27 | 95700 |
| 2023-05-30 | 0.28 | $0.26 | 208400 |
| 2023-05-26 | 0.28 | $0.27 | 235000 |
| 2023-05-25 | 0.28 | $0.27 | 42400 |
| 2023-05-24 | 0.28 | $0.28 | 78800 |
| 2023-05-23 | 0.28 | $0.29 | 90700 |
| 2023-05-22 | 0.28 | $0.27 | 169100 |
| 2023-05-19 | 0.28 | $0.28 | 24700 |
| 2023-05-18 | 0.28 | $0.27 | 12200 |
| 2023-05-17 | 0.28 | $0.28 | 58000 |
| 2023-05-16 | 0.28 | $0.28 | 31100 |
| 2023-05-15 | 0.28 | $0.28 | 97800 |
| 2023-05-12 | 0.28 | $0.27 | 49900 |
| 2023-05-11 | 0.28 | $0.28 | 96500 |
| 2023-05-10 | 0.28 | $0.28 | 73700 |
| 2023-05-09 | 0.28 | $0.32 | 176200 |
| 2023-05-08 | 0.28 | $0.31 | 396900 |
| 2023-05-05 | 0.28 | $0.27 | 59700 |
| 2023-05-04 | 0.28 | $0.26 | 57300 |
| 2023-05-03 | 0.28 | $0.25 | 56200 |
| 2023-05-02 | 0.28 | $0.24 | 314000 |
| 2023-05-01 | 0.29 | $0.26 | 213900 |
| 2023-04-28 | 0.29 | $0.30 | 137500 |
| 2023-04-27 | 0.29 | $0.30 | 158800 |
| 2023-04-26 | 0.30 | $0.27 | 57400 |
| 2023-04-25 | 0.30 | $0.27 | 101200 |
| 2023-04-24 | 0.30 | $0.29 | 47700 |
| 2023-04-21 | 0.31 | $0.29 | 78700 |
| 2023-04-20 | 0.31 | $0.32 | 93200 |
| 2023-04-19 | 0.32 | $0.34 | 356200 |
| 2023-04-18 | 0.32 | $0.26 | 87500 |
| 2023-04-17 | 0.32 | $0.25 | 118100 |
| 2023-04-14 | 0.33 | $0.26 | 72500 |
| 2023-04-13 | 0.34 | $0.29 | 58400 |
| 2023-04-12 | 0.34 | $0.30 | 84900 |
| 2023-04-11 | 0.34 | $0.31 | 84500 |
| 2023-04-10 | 0.35 | $0.28 | 363600 |
| 2023-04-06 | 0.36 | $0.27 | 181900 |
| 2023-04-05 | 0.37 | $0.29 | 164600 |
| 2023-04-04 | 0.39 | $0.31 | 122000 |
| 2023-04-03 | 0.41 | $0.31 | 71400 |
| 2023-03-31 | 0.42 | $0.32 | 261400 |
| 2023-03-30 | 0.43 | $0.34 | 125100 |
| 2023-03-29 | 0.45 | $0.36 | 176600 |
| 2023-03-28 | 0.46 | $0.35 | 164400 |
| 2023-03-27 | 0.47 | $0.35 | 261000 |
| 2023-03-24 | 0.48 | $0.39 | 113200 |
| 2023-03-23 | 0.49 | $0.39 | 153100 |
| 2023-03-22 | 0.50 | $0.40 | 107700 |
| 2023-03-21 | 0.51 | $0.36 | 83100 |
| 2023-03-20 | 0.52 | $0.36 | 81100 |
| 2023-03-17 | 0.53 | $0.37 | 97800 |
| 2023-03-16 | 0.53 | $0.40 | 108200 |
| 2023-03-15 | 0.54 | $0.37 | 117200 |
| 2023-03-14 | 0.55 | $0.36 | 370000 |
| 2023-03-13 | 0.56 | $0.34 | 460200 |
| 2023-03-10 | 0.57 | $0.48 | 124300 |
| 2023-03-09 | 0.57 | $0.57 | 83000 |
| 2023-03-08 | 0.57 | $0.64 | 139000 |
| 2023-03-07 | 0.57 | $0.68 | 183700 |
| 2023-03-06 | 0.57 | $0.60 | 63100 |
| 2023-03-03 | 0.57 | $0.57 | 66500 |
| 2023-03-02 | 0.57 | $0.56 | 87200 |
| 2023-03-01 | 0.58 | $0.62 | 676200 |
| 2023-02-28 | 0.58 | $0.53 | 64000 |
| 2023-02-27 | 0.58 | $0.55 | 173500 |
| 2023-02-24 | 0.58 | $0.65 | 645700 |
| 2023-02-23 | 0.58 | $0.68 | 2.5M |
| 2023-02-22 | 0.58 | $0.51 | 55000 |
| 2023-02-21 | 0.59 | $0.51 | 106100 |
| 2023-02-17 | 0.59 | $0.53 | 93600 |
| 2023-02-16 | 0.60 | $0.50 | 190500 |
| 2023-02-15 | 0.60 | $0.55 | 133500 |
| 2023-02-14 | 0.60 | $0.55 | 28900 |
| 2023-02-13 | 0.61 | $0.55 | 80500 |
| 2023-02-10 | 0.61 | $0.55 | 109500 |
| 2023-02-09 | 0.61 | $0.54 | 108600 |
| 2023-02-08 | 0.61 | $0.57 | 58200 |
| 2023-02-07 | 0.60 | $0.60 | 110800 |
| 2023-02-06 | 0.60 | $0.62 | 249200 |
| 2023-02-03 | 0.59 | $0.62 | 496700 |
| 2023-02-02 | 0.58 | $0.64 | 77300 |
| 2023-02-01 | 0.57 | $0.63 | 16200 |
| 2023-01-31 | 0.56 | $0.63 | 96100 |
| 2023-01-30 | 0.55 | $0.61 | 30100 |
| 2023-01-27 | 0.54 | $0.64 | 100900 |
| 2023-01-26 | 0.53 | $0.63 | 35900 |
| 2023-01-25 | 0.51 | $0.61 | 79700 |
| 2023-01-24 | 0.51 | $0.61 | 99400 |
| 2023-01-23 | 0.53 | $0.62 | 119300 |
| 2023-01-20 | 0.55 | $0.62 | 86700 |
| 2023-01-19 | 0.57 | $0.58 | 271200 |
| 2023-01-18 | 0.59 | $0.61 | 181100 |
| 2023-01-17 | 0.62 | $0.62 | 270800 |
| 2023-01-13 | 0.65 | $0.63 | 213000 |
| 2023-01-12 | 0.68 | $0.53 | 145700 |
| 2023-01-11 | 0.71 | $0.49 | 86500 |
| 2023-01-10 | 0.75 | $0.50 | 243800 |
| 2023-01-09 | 0.78 | $0.50 | 201100 |
| 2023-01-06 | 0.81 | $0.45 | 277200 |
| 2023-01-05 | 0.84 | $0.46 | 348200 |
| 2023-01-04 | 0.87 | $0.48 | 525200 |
| 2023-01-03 | 0.90 | $0.48 | 695400 |
| 2022-12-30 | 0.94 | $0.42 | 777400 |
| 2022-12-29 | 0.96 | $0.36 | 410100 |
| 2022-12-28 | 1.00 | $0.35 | 834900 |
| 2022-12-27 | 1.03 | $0.37 | 2.1M |
| 2022-12-23 | 1.06 | $0.44 | 4.4M |
| 2022-12-22 | 1.09 | $1.03 | 211500 |
| 2022-12-21 | 1.08 | $1.06 | 72400 |
| 2022-12-20 | 1.08 | $1.01 | 74500 |
| 2022-12-19 | 1.07 | $1.07 | 126800 |
| 2022-12-16 | 1.07 | $1.12 | 307700 |
| 2022-12-15 | 1.07 | $1.20 | 261900 |
| 2022-12-14 | 1.07 | $1.20 | 76600 |
| 2022-12-13 | 1.07 | $1.22 | 126200 |
| 2022-12-12 | 1.06 | $1.26 | 211700 |
| 2022-12-09 | 1.05 | $1.16 | 112200 |
| 2022-12-08 | 1.04 | $1.10 | 163400 |
| 2022-12-07 | 1.03 | $0.99 | 156700 |
| 2022-12-06 | 1.03 | $1.05 | 94300 |
| 2022-12-05 | 1.02 | $1.13 | 270100 |
| 2022-12-02 | 1.01 | $1.18 | 523600 |
| 2022-12-01 | 0.99 | $1.00 | 130500 |
| 2022-11-30 | 0.99 | $1.05 | 185000 |
| 2022-11-29 | 0.98 | $0.92 | 145600 |
| 2022-11-28 | 0.98 | $0.97 | 161800 |
| 2022-11-25 | 0.97 | $1.02 | 171600 |
| 2022-11-23 | 0.97 | $0.93 | 63400 |
| 2022-11-22 | 0.97 | $0.92 | 226600 |
| 2022-11-21 | 0.97 | $0.93 | 145900 |
| 2022-11-18 | 0.97 | $1.04 | 170100 |
| 2022-11-17 | 0.97 | $1.20 | 343000 |
| 2022-11-16 | 0.97 | $1.13 | 36500 |
| 2022-11-15 | 0.97 | $1.13 | 63100 |
| 2022-11-14 | 0.98 | $1.12 | 352700 |
| 2022-11-11 | 0.99 | $1.05 | 162100 |
| 2022-11-10 | 1.00 | $1.00 | 177800 |
| 2022-11-09 | 1.01 | $0.93 | 241100 |
| 2022-11-08 | 1.02 | $0.92 | 499300 |
| 2022-11-07 | 1.04 | $0.92 | 100300 |
| 2022-11-04 | 1.05 | $0.86 | 103600 |
| 2022-11-03 | 1.06 | $0.87 | 105800 |
| 2022-11-02 | 1.08 | $0.88 | 62900 |
| 2022-11-01 | 1.09 | $0.89 | 130400 |
| 2022-10-31 | 1.10 | $0.81 | 262900 |
| 2022-10-28 | 1.11 | $0.89 | 128400 |
| 2022-10-27 | 1.11 | $0.94 | 122300 |
| 2022-10-26 | 1.12 | $0.95 | 89900 |
| 2022-10-25 | 1.12 | $0.97 | 110500 |
| 2022-10-24 | 1.12 | $0.92 | 190200 |
| 2022-10-21 | 1.13 | $1.03 | 213900 |
| 2022-10-20 | 1.13 | $1.16 | 67600 |
| 2022-10-19 | 1.13 | $1.20 | 91600 |
| 2022-10-18 | 1.13 | $1.30 | 51800 |
| 2022-10-17 | 1.12 | $1.31 | 149300 |
| 2022-10-14 | 1.12 | $1.20 | 41700 |
| 2022-10-13 | 1.12 | $1.22 | 90200 |
| 2022-10-12 | 1.12 | $1.19 | 118100 |
| 2022-10-11 | 1.13 | $1.26 | 292500 |
| 2022-10-10 | 1.13 | $1.12 | 137300 |
| 2022-10-07 | 1.15 | $1.17 | 88300 |
| 2022-10-06 | 1.15 | $1.19 | 128600 |
| 2022-10-05 | 1.16 | $1.15 | 132700 |
| 2022-10-04 | 1.17 | $1.07 | 105200 |
| 2022-10-03 | 1.18 | $0.97 | 196800 |
| 2022-09-30 | 1.20 | $0.97 | 121400 |
| 2022-09-29 | 1.22 | $0.98 | 143200 |
| 2022-09-28 | 1.25 | $1.10 | 177600 |
| 2022-09-27 | 1.26 | $0.90 | 241300 |
| 2022-09-26 | 1.29 | $1.01 | 170800 |
| 2022-09-23 | 1.32 | $1.12 | 63600 |
| 2022-09-22 | 1.34 | $1.15 | 181000 |
| 2022-09-21 | 1.37 | $1.14 | 122900 |
| 2022-09-20 | 1.39 | $1.17 | 96600 |
| 2022-09-19 | 1.41 | $1.24 | 172300 |
| 2022-09-16 | 1.44 | $1.25 | 257800 |
| 2022-09-15 | 1.46 | $1.32 | 86800 |
| 2022-09-14 | 1.49 | $1.30 | 103700 |
| 2022-09-13 | 1.52 | $1.32 | 109500 |
| 2022-09-12 | 1.55 | $1.38 | 172700 |
| 2022-09-09 | 1.58 | $1.34 | 115300 |
| 2022-09-08 | 1.61 | $1.38 | 97900 |
| 2022-09-07 | 1.64 | $1.34 | 59300 |
| 2022-09-06 | 1.67 | $1.30 | 222500 |
| 2022-09-02 | 1.69 | $1.37 | 90500 |
| 2022-09-01 | 1.73 | $1.36 | 183500 |
| 2022-08-31 | 1.75 | $1.48 | 154500 |
| 2022-08-30 | 1.77 | $1.39 | 185100 |
| 2022-08-29 | 1.79 | $1.46 | 204200 |
| 2022-08-26 | 1.81 | $1.53 | 184500 |
| 2022-08-25 | 1.83 | $1.63 | 39200 |
| 2022-08-24 | 1.84 | $1.65 | 86200 |
| 2022-08-23 | 1.86 | $1.61 | 122100 |
| 2022-08-22 | 1.87 | $1.63 | 112400 |
| 2022-08-19 | 1.89 | $1.66 | 214100 |
| 2022-08-18 | 1.92 | $1.82 | 104000 |
| 2022-08-17 | 1.95 | $1.83 | 102000 |
| 2022-08-16 | 1.98 | $1.94 | 120300 |
| 2022-08-15 | 2.01 | $1.96 | 83400 |
| 2022-08-12 | 2.03 | $1.96 | 108800 |
| 2022-08-11 | 2.06 | $1.96 | 136600 |
| 2022-08-10 | 2.09 | $1.95 | 340000 |
| 2022-08-09 | 2.12 | $1.82 | 190200 |
| 2022-08-08 | 2.15 | $1.88 | 319900 |
| 2022-08-05 | 2.18 | $1.99 | 215200 |
| 2022-08-04 | 2.19 | $1.93 | 799400 |
| 2022-08-03 | 2.21 | $1.86 | 176700 |
| 2022-08-02 | 2.23 | $1.76 | 138500 |
| 2022-08-01 | 2.30 | $1.77 | 197300 |
| 2022-07-29 | 2.36 | $1.90 | 177800 |
| 2022-07-28 | 2.41 | $1.93 | 171200 |
| 2022-07-27 | 2.46 | $1.94 | 133200 |
| 2022-07-26 | 2.53 | $1.95 | 2.4M |
| 2022-07-25 | 2.61 | $2.08 | 199900 |
| 2022-07-22 | 2.69 | $2.18 | 224200 |
| 2022-07-21 | 2.75 | $2.33 | 237700 |
| 2022-07-20 | 2.81 | $2.55 | 103300 |
| 2022-07-19 | 2.85 | $2.46 | 136300 |
| 2022-07-18 | 2.87 | $2.33 | 182000 |
| 2022-07-15 | 2.90 | $2.57 | 176600 |
| 2022-07-14 | 2.91 | $2.53 | 154800 |
| 2022-07-13 | 2.94 | $2.58 | 282900 |
| 2022-07-12 | 2.99 | $2.50 | 271500 |
| 2022-07-11 | 3.05 | $2.36 | 541500 |
| 2022-07-08 | 3.13 | $2.34 | 329400 |
| 2022-07-07 | 3.22 | $2.27 | 1.5M |
| 2022-07-06 | 3.30 | $2.32 | 4.6M |
| 2022-07-05 | 3.35 | $3.12 | 1.2M |
| 2022-07-01 | 3.36 | $2.90 | 122400 |
| 2022-06-30 | 3.37 | $2.91 | 119800 |
| 2022-06-29 | 3.38 | $2.99 | 194500 |
| 2022-06-28 | 3.39 | $3.23 | 237900 |
| 2022-06-27 | 3.40 | $3.61 | 166100 |
| 2022-06-24 | 3.37 | $3.69 | 3.4M |
| 2022-06-23 | 3.35 | $3.49 | 185400 |
| 2022-06-22 | 3.33 | $3.48 | 283700 |
| 2022-06-21 | 3.32 | $3.38 | 337400 |
| 2022-06-17 | 3.31 | $2.89 | 278300 |
| 2022-06-16 | 3.32 | $2.76 | 290900 |
| 2022-06-15 | 3.36 | $2.87 | 285900 |
| 2022-06-14 | 3.43 | $3.02 | 208800 |
| 2022-06-13 | 3.48 | $3.57 | 433900 |
| 2022-06-10 | 3.50 | $3.79 | 238400 |
| 2022-06-09 | 3.51 | $4.06 | 167800 |
| 2022-06-08 | 3.49 | $4.01 | 211100 |
| 2022-06-07 | 3.50 | $3.88 | 247200 |
| 2022-06-06 | 3.53 | $3.30 | 188200 |
| 2022-06-03 | 3.58 | $3.38 | 197000 |
| 2022-06-02 | 3.64 | $3.15 | 282400 |
| 2022-06-01 | 3.72 | $2.97 | 345200 |
| 2022-05-31 | 3.81 | $3.31 | 411100 |
| 2022-05-27 | 3.87 | $3.33 | 152200 |
| 2022-05-26 | 3.92 | $3.10 | 159100 |
| 2022-05-25 | 3.98 | $3.19 | 226000 |
| 2022-05-24 | 4.04 | $3.13 | 179300 |
| 2022-05-23 | 4.11 | $3.25 | 219600 |
| 2022-05-20 | 4.17 | $3.18 | 229700 |
| 2022-05-19 | 4.25 | $3.21 | 317400 |
| 2022-05-18 | 4.31 | $3.48 | 231800 |
| 2022-05-17 | 4.38 | $4.27 | 164100 |
| 2022-05-16 | 4.42 | $3.99 | 153900 |
| 2022-05-13 | 4.48 | $4.08 | 436300 |
| 2022-05-12 | 4.53 | $3.93 | 319100 |
| 2022-05-11 | 4.61 | $3.59 | 425900 |
| 2022-05-10 | 4.69 | $4.31 | 316100 |
| 2022-05-09 | 4.74 | $4.37 | 392000 |
| 2022-05-06 | 4.83 | $4.45 | 224500 |
| 2022-05-05 | 4.94 | $4.58 | 529400 |
| 2022-05-04 | 5.05 | $4.76 | 332000 |
| 2022-05-03 | 5.16 | $4.64 | 196800 |
| 2022-05-02 | 5.31 | $4.61 | 278600 |
| 2022-04-29 | 5.47 | $4.29 | 203300 |
| 2022-04-28 | 5.63 | $4.35 | 221100 |
| 2022-04-27 | 5.78 | $4.33 | 346800 |
| 2022-04-26 | 5.94 | $4.47 | 434100 |
| 2022-04-25 | 6.07 | $4.59 | 1.2M |
| 2022-04-22 | 6.20 | $4.68 | 205300 |
| 2022-04-21 | 6.35 | $4.52 | 237400 |
| 2022-04-20 | 6.50 | $4.84 | 189600 |
| 2022-04-19 | 6.65 | $5.09 | 130100 |
| 2022-04-18 | 6.77 | $5.11 | 258200 |
| 2022-04-14 | 6.90 | $5.11 | 478700 |
| 2022-04-13 | 7.02 | $5.49 | 259200 |
| 2022-04-12 | 7.09 | $5.17 | 309900 |
| 2022-04-11 | 7.14 | $5.41 | 393900 |
| 2022-04-08 | 7.16 | $6.14 | 305800 |
| 2022-04-07 | 7.15 | $6.71 | 310300 |
| 2022-04-06 | 7.12 | $6.62 | 483000 |
| 2022-04-05 | 7.11 | $7.09 | 341100 |
| 2022-04-04 | 7.04 | $7.65 | 319500 |
| 2022-04-01 | 6.95 | $7.64 | 490900 |
| 2022-03-31 | 6.85 | $7.52 | 346300 |
| 2022-03-30 | 6.76 | $7.49 | 435800 |
| 2022-03-29 | 6.68 | $7.50 | 193700 |
| 2022-03-28 | 6.61 | $7.12 | 165600 |
| 2022-03-25 | 6.58 | $7.16 | 149400 |
| 2022-03-24 | 6.56 | $7.61 | 121400 |
| 2022-03-23 | 6.51 | $7.55 | 187300 |
| 2022-03-22 | 6.45 | $7.75 | 399500 |
| 2022-03-21 | 6.38 | $7.49 | 728500 |
| 2022-03-18 | 6.34 | $7.79 | 464900 |
| 2022-03-17 | 6.30 | $7.55 | 386800 |
| 2022-03-16 | 6.31 | $6.86 | 430700 |
| 2022-03-15 | 6.38 | $6.13 | 805500 |
| 2022-03-14 | 6.47 | $5.76 | 556500 |
| 2022-03-11 | 6.56 | $6.02 | 282300 |
| 2022-03-10 | 6.65 | $6.12 | 244900 |
| 2022-03-09 | 6.75 | $6.30 | 224700 |
| 2022-03-08 | 6.84 | $5.80 | 311500 |
| 2022-03-07 | 6.97 | $5.84 | 267300 |
| 2022-03-04 | 7.09 | $5.63 | 545400 |
| 2022-03-03 | 7.23 | $5.74 | 1.2M |
| 2022-03-02 | 7.38 | $5.81 | 187500 |
| 2022-03-01 | 7.60 | $6.12 | 367300 |
| 2022-02-28 | 7.77 | $6.57 | 331200 |
| 2022-02-25 | 7.88 | $6.69 | 306900 |
| 2022-02-24 | 7.94 | $6.73 | 585600 |
| 2022-02-23 | 8.02 | $6.23 | 339500 |
| 2022-02-22 | 8.14 | $6.41 | 330900 |
| 2022-02-18 | 8.28 | $6.71 | 256200 |
| 2022-02-17 | 8.39 | $6.93 | 446100 |
| 2022-02-16 | 8.51 | $7.84 | 202100 |
| 2022-02-15 | 8.60 | $8.29 | 181500 |
| 2022-02-14 | 8.72 | $7.84 | 261100 |
| 2022-02-11 | 8.88 | $7.62 | 238500 |
| 2022-02-10 | 9.06 | $7.72 | 643900 |
| 2022-02-09 | 9.27 | $8.10 | 539700 |
| 2022-02-08 | 9.48 | $8.21 | 239500 |
| 2022-02-07 | 9.68 | $8.40 | 317800 |
| 2022-02-04 | 9.87 | $8.22 | 287600 |
| 2022-02-03 | 10.07 | $8.40 | 178500 |
| 2022-02-02 | 10.26 | $8.83 | 276100 |
| 2022-02-01 | 10.46 | $10.14 | 292100 |
| 2022-01-31 | 10.65 | $9.42 | 844900 |
| 2022-01-28 | 10.88 | $8.77 | 328100 |
| 2022-01-27 | 11.10 | $8.01 | 241500 |
| 2022-01-26 | 11.37 | $8.37 | 206700 |
| 2022-01-25 | 11.63 | $8.63 | 255500 |
| 2022-01-24 | 11.93 | $9.23 | 279900 |
| 2022-01-21 | 12.20 | $8.84 | 363300 |
| 2022-01-20 | 12.44 | $9.31 | 279700 |
| 2022-01-19 | 12.65 | $9.68 | 245200 |
| 2022-01-18 | 12.86 | $10.67 | 210400 |
| 2022-01-14 | 13.03 | $10.94 | 372900 |
| 2022-01-13 | 13.18 | $11.32 | 133300 |
| 2022-01-12 | 13.37 | $11.81 | 343700 |
| 2022-01-11 | 13.44 | $12.37 | 140600 |
| 2022-01-10 | 13.54 | $12.30 | 235300 |
| 2022-01-07 | 13.64 | $12.17 | 103700 |
| 2022-01-06 | 13.77 | $12.16 | 145100 |
| 2022-01-05 | 13.94 | $12.28 | 343600 |
| 2022-01-04 | 14.09 | $12.83 | 610100 |
| 2022-01-03 | 14.17 | $13.88 | 174600 |
| 2021-12-31 | 14.22 | $13.98 | 182500 |
| 2021-12-30 | 14.33 | $13.23 | 227000 |
| 2021-12-29 | 14.48 | $13.38 | 120900 |
| 2021-12-28 | 14.66 | $13.63 | 233500 |
| 2021-12-27 | 14.79 | $14.64 | 120900 |
| 2021-12-23 | 14.88 | $14.54 | 129700 |
| 2021-12-22 | 15.10 | $13.71 | 160700 |
| 2021-12-21 | 15.33 | $13.52 | 197600 |
| 2021-12-20 | 15.60 | $13.88 | 263800 |
| 2021-12-17 | 15.98 | $14.02 | 2.5M |
| 2021-12-16 | 16.39 | $14.01 | 318800 |
| 2021-12-15 | 16.82 | $15.00 | 445000 |
| 2021-12-14 | 17.20 | $13.34 | 331000 |
| 2021-12-13 | 17.66 | $14.23 | 363800 |
| 2021-12-10 | 18.05 | $14.42 | 240500 |
| 2021-12-09 | 18.44 | $14.70 | 322500 |
| 2021-12-08 | 18.84 | $15.50 | 163200 |
| 2021-12-07 | 19.24 | $15.40 | 367400 |
| 2021-12-06 | 19.68 | $14.43 | 382900 |
| 2021-12-03 | 20.13 | $14.84 | 659400 |
| 2021-12-02 | 20.60 | $16.09 | 309700 |
| 2021-12-01 | 20.99 | $16.35 | 506600 |
| 2021-11-30 | 21.37 | $17.00 | 412700 |
| 2021-11-29 | 21.70 | $16.21 | 398800 |
| 2021-11-26 | 22.01 | $16.33 | 386100 |
| 2021-11-24 | 22.33 | $18.99 | 188500 |
| 2021-11-23 | 22.48 | $18.38 | 252600 |
| 2021-11-22 | 22.70 | $18.82 | 248800 |
| 2021-11-19 | 22.90 | $21.45 | 207100 |
| 2021-11-18 | 22.98 | $22.33 | 173100 |
| 2021-11-17 | 23.00 | $22.57 | 202400 |
| 2021-11-16 | 23.01 | $22.64 | 100400 |
| 2021-11-15 | 22.95 | $22.58 | 172800 |
| 2021-11-12 | 22.88 | $22.00 | 191200 |
| 2021-11-11 | 22.86 | $22.18 | 213100 |
| 2021-11-10 | 22.95 | $22.80 | 136200 |
| 2021-11-09 | 23.04 | $23.42 | 225400 |
| 2021-11-08 | 23.11 | $24.12 | 83300 |
| 2021-11-05 | 23.10 | $23.57 | 142500 |
| 2021-11-04 | 23.13 | $24.10 | 149600 |
| 2021-11-03 | 23.19 | $24.03 | 188900 |
| 2021-11-02 | 23.23 | $23.82 | 131100 |
| 2021-11-01 | 23.30 | $23.60 | 147600 |
| 2021-10-29 | 23.39 | $22.52 | 106500 |
| 2021-10-28 | 23.57 | $22.66 | 129800 |
| 2021-10-27 | 23.73 | $22.05 | 98300 |
| 2021-10-26 | 23.94 | $22.75 | 97700 |
| 2021-10-25 | 24.17 | $22.90 | 69400 |
| 2021-10-22 | 24.44 | $23.02 | 100100 |
| 2021-10-21 | 24.66 | $22.74 | 66900 |
| 2021-10-20 | 24.90 | $22.71 | 963900 |
| 2021-10-19 | 25.11 | $21.40 | 118600 |
| 2021-10-18 | 25.39 | $21.18 | 291100 |
| 2021-10-15 | 25.68 | $21.60 | 240000 |
| 2021-10-14 | 25.97 | $24.00 | 122900 |
| 2021-10-13 | 26.12 | $24.58 | 84100 |
| 2021-10-12 | 26.23 | $24.85 | 86100 |
| 2021-10-11 | 26.32 | $23.88 | 143100 |
| 2021-10-08 | 26.50 | $24.26 | 90900 |
| 2021-10-07 | 26.68 | $25.24 | 167700 |
| 2021-10-06 | 26.84 | $24.86 | 149900 |
| 2021-10-05 | 27.02 | $25.11 | 592400 |
| 2021-10-04 | 27.25 | $25.49 | 147900 |
| 2021-10-01 | 27.48 | $26.05 | 247800 |
| 2021-09-30 | 27.79 | $25.87 | 165700 |
| 2021-09-29 | 28.05 | $26.35 | 92200 |
| 2021-09-28 | 28.24 | $27.26 | 103100 |
| 2021-09-27 | 28.38 | $28.40 | 102200 |
| 2021-09-24 | 28.51 | $27.39 | 165100 |
| 2021-09-23 | 28.62 | $27.51 | 371900 |
| 2021-09-22 | 28.75 | $26.99 | 73700 |
| 2021-09-21 | 28.88 | $26.97 | 116100 |
| 2021-09-20 | 29.03 | $26.86 | 168800 |
| 2021-09-17 | 29.15 | $27.50 | 429100 |
| 2021-09-16 | 29.15 | $26.91 | 131200 |
| 2021-09-15 | 29.24 | $26.79 | 220900 |
| 2021-09-14 | 29.37 | $26.74 | 91100 |
| 2021-09-13 | 29.51 | $27.35 | 172300 |
| 2021-09-10 | 29.65 | $27.93 | 160400 |
| 2021-09-09 | 29.82 | $28.50 | 111900 |
| 2021-09-08 | 29.89 | $28.50 | 121800 |
| 2021-09-07 | 29.92 | $29.72 | 117100 |
| 2021-09-03 | 29.91 | $30.06 | 176600 |
| 2021-09-02 | 29.86 | $32.25 | 98100 |
| 2021-09-01 | 29.74 | $31.11 | 144100 |
| 2021-08-31 | 29.56 | $30.07 | 169500 |
| 2021-08-30 | 29.50 | $29.98 | 142700 |
| 2021-08-27 | 29.44 | $31.00 | 255200 |
| 2021-08-26 | 29.29 | $29.75 | 296500 |
| 2021-08-25 | 29.25 | $29.95 | 93600 |
| 2021-08-24 | 29.22 | $29.69 | 67600 |
| 2021-08-23 | 29.34 | $30.01 | 239500 |
| 2021-08-20 | 29.50 | $29.24 | 172700 |
| 2021-08-19 | 29.74 | $27.54 | 233700 |
| 2021-08-18 | 30.11 | $28.59 | 113900 |
| 2021-08-17 | 30.55 | $29.47 | 142600 |
| 2021-08-16 | 30.88 | $29.51 | 197400 |
| 2021-08-13 | 31.23 | $30.12 | 163800 |
| 2021-08-12 | 31.61 | $31.27 | 274800 |
| 2021-08-11 | 31.94 | $30.02 | 205300 |
| 2021-08-10 | 32.39 | $29.02 | 341000 |
| 2021-08-09 | 32.98 | $29.64 | 197500 |
| 2021-08-06 | 33.64 | $28.95 | 397100 |
| 2021-08-05 | 34.35 | $29.77 | 287700 |
| 2021-08-04 | 34.98 | $27.65 | 217900 |
| 2021-08-03 | 35.68 | $28.75 | 234100 |
| 2021-08-02 | 36.46 | $28.80 | 361200 |
| 2021-07-30 | 37.30 | $28.03 | 674900 |
| 2021-07-29 | 38.23 | $28.93 | 255800 |
| 2021-07-28 | 39.07 | $29.36 | 891700 |
| 2021-07-27 | 39.83 | $32.03 | 223600 |
| 2021-07-26 | 40.55 | $33.22 | 141900 |
| 2021-07-23 | 41.19 | $34.19 | 138100 |
| 2021-07-22 | 41.85 | $34.97 | 92400 |
| 2021-07-21 | 42.30 | $37.30 | 233900 |
| 2021-07-20 | 42.60 | $36.08 | 238300 |
| 2021-07-19 | 43.01 | $36.49 | 164800 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
0.24
2023-12-29
Close Price
$0.26
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
0.15
Average
6.90
Maximum
42.23
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-12-29 | 0.24 | $0.26 | — |
| 2023-12-28 | 0.23 | $0.26 | — |
| 2023-12-27 | 0.23 | $0.26 | — |
| 2023-12-26 | 0.23 | $0.26 | 240468 |
| 2023-12-22 | 0.22 | $0.31 | 363322 |
| 2023-12-21 | 0.21 | $0.30 | 217689 |
| 2023-12-20 | 0.20 | $0.27 | 676505 |
| 2023-12-19 | 0.20 | $0.27 | 607545 |
| 2023-12-18 | 0.19 | $0.23 | 703971 |
| 2023-12-15 | 0.18 | $0.20 | 1.2M |
| 2023-12-14 | 0.18 | $0.18 | 198200 |
| 2023-12-13 | 0.18 | $0.18 | 305548 |
| 2023-12-12 | 0.18 | $0.18 | 66243 |
| 2023-12-11 | 0.18 | $0.19 | 98972 |
| 2023-12-08 | 0.18 | $0.19 | 92367 |
| 2023-12-07 | 0.18 | $0.20 | 37976 |
| 2023-12-06 | 0.18 | $0.19 | 136446 |
| 2023-12-05 | 0.18 | $0.20 | 41159 |
| 2023-12-04 | 0.18 | $0.20 | 137347 |
| 2023-12-01 | 0.18 | $0.21 | 167272 |
| 2023-11-30 | 0.17 | $0.19 | 272900 |
| 2023-11-29 | 0.17 | $0.19 | 298114 |
| 2023-11-28 | 0.17 | $0.18 | 416974 |
| 2023-11-27 | 0.17 | $0.17 | 80891 |
| 2023-11-24 | 0.17 | $0.16 | 99409 |
| 2023-11-22 | 0.17 | $0.16 | 1.2M |
| 2023-11-21 | 0.17 | $0.18 | 173849 |
| 2023-11-20 | 0.17 | $0.18 | 340584 |
| 2023-11-17 | 0.16 | $0.17 | 125578 |
| 2023-11-16 | 0.16 | $0.17 | 48541 |
| 2023-11-15 | 0.16 | $0.16 | 230079 |
| 2023-11-14 | 0.16 | $0.17 | 43868 |
| 2023-11-13 | 0.16 | $0.17 | 86415 |
| 2023-11-10 | 0.16 | $0.17 | 91612 |
| 2023-11-09 | 0.16 | $0.17 | 204146 |
| 2023-11-08 | 0.16 | $0.19 | 660119 |
| 2023-11-07 | 0.16 | $0.17 | 209355 |
| 2023-11-06 | 0.15 | $0.16 | 306883 |
| 2023-11-03 | 0.15 | $0.16 | 778352 |
| 2023-11-02 | 0.15 | $0.14 | 302555 |
| 2023-11-01 | 0.15 | $0.14 | 605494 |
| 2023-10-31 | 0.15 | $0.14 | 384972 |
| 2023-10-30 | 0.16 | $0.14 | 95476 |
| 2023-10-27 | 0.16 | $0.14 | 599733 |
| 2023-10-26 | 0.16 | $0.14 | 205440 |
| 2023-10-25 | 0.16 | $0.14 | 557565 |
| 2023-10-24 | 0.16 | $0.14 | 373731 |
| 2023-10-23 | 0.17 | $0.14 | 356654 |
| 2023-10-20 | 0.17 | $0.14 | 765440 |
| 2023-10-19 | 0.17 | $0.15 | 994670 |
| 2023-10-18 | 0.17 | $0.15 | 188611 |
| 2023-10-17 | 0.17 | $0.16 | 236140 |
| 2023-10-16 | 0.18 | $0.16 | 348113 |
| 2023-10-13 | 0.18 | $0.16 | 120785 |
| 2023-10-12 | 0.18 | $0.16 | 533885 |
| 2023-10-11 | 0.18 | $0.16 | 482600 |
| 2023-10-10 | 0.18 | $0.16 | 136831 |
| 2023-10-09 | 0.19 | $0.16 | 133620 |
| 2023-10-06 | 0.19 | $0.17 | 863799 |
| 2023-10-05 | 0.19 | $0.17 | 192776 |
| 2023-10-04 | 0.19 | $0.18 | 388163 |
| 2023-10-03 | 0.20 | $0.17 | 224384 |
| 2023-10-02 | 0.20 | $0.18 | 914610 |
| 2023-09-29 | 0.20 | $0.16 | 744587 |
| 2023-09-28 | 0.20 | $0.17 | 620516 |
| 2023-09-27 | 0.21 | $0.18 | 992898 |
| 2023-09-26 | 0.21 | $0.18 | 859251 |
| 2023-09-25 | 0.22 | $0.19 | 1.5M |
| 2023-09-22 | 0.22 | $0.17 | 3.4M |
| 2023-09-21 | 0.22 | $0.20 | 24.0M |
| 2023-09-20 | 0.23 | $0.21 | 264439 |
| 2023-09-19 | 0.23 | $0.20 | 384782 |
| 2023-09-18 | 0.23 | $0.21 | 1.1M |
| 2023-09-15 | 0.23 | $0.20 | 171867 |
| 2023-09-14 | 0.23 | $0.22 | 171196 |
| 2023-09-13 | 0.24 | $0.21 | 111071 |
| 2023-09-12 | 0.24 | $0.20 | 209289 |
| 2023-09-11 | 0.24 | $0.20 | 287019 |
| 2023-09-08 | 0.25 | $0.19 | 359185 |
| 2023-09-07 | 0.25 | $0.21 | 1.3M |
| 2023-09-06 | 0.26 | $0.21 | 1.7M |
| 2023-09-05 | 0.26 | $0.24 | 22.0M |
| 2023-09-01 | 0.26 | $0.18 | 2.6M |
| 2023-08-31 | 0.27 | $0.22 | 179600 |
| 2023-08-30 | 0.28 | $0.23 | 284900 |
| 2023-08-29 | 0.28 | $0.25 | 292200 |
| 2023-08-28 | 0.29 | $0.27 | 52600 |
| 2023-08-25 | 0.29 | $0.29 | 60800 |
| 2023-08-24 | 0.29 | $0.30 | 47000 |
| 2023-08-23 | 0.29 | $0.29 | 59600 |
| 2023-08-22 | 0.29 | $0.28 | 21300 |
| 2023-08-21 | 0.29 | $0.28 | 18500 |
| 2023-08-18 | 0.29 | $0.28 | 43900 |
| 2023-08-17 | 0.29 | $0.25 | 28600 |
| 2023-08-16 | 0.30 | $0.27 | 375700 |
| 2023-08-15 | 0.30 | $0.26 | 61800 |
| 2023-08-14 | 0.30 | $0.29 | 26100 |
| 2023-08-11 | 0.30 | $0.28 | 50900 |
| 2023-08-10 | 0.31 | $0.29 | 44200 |
| 2023-08-09 | 0.31 | $0.27 | 127700 |
| 2023-08-08 | 0.31 | $0.31 | 13400 |
| 2023-08-07 | 0.31 | $0.30 | 33000 |
| 2023-08-04 | 0.31 | $0.30 | 42100 |
| 2023-08-03 | 0.31 | $0.31 | 46000 |
| 2023-08-02 | 0.31 | $0.32 | 19400 |
| 2023-08-01 | 0.31 | $0.31 | 21500 |
| 2023-07-31 | 0.31 | $0.32 | 14400 |
| 2023-07-28 | 0.31 | $0.31 | 33800 |
| 2023-07-27 | 0.31 | $0.31 | 25300 |
| 2023-07-26 | 0.32 | $0.32 | 28300 |
| 2023-07-25 | 0.32 | $0.31 | 17600 |
| 2023-07-24 | 0.32 | $0.33 | 34700 |
| 2023-07-21 | 0.31 | $0.33 | 14800 |
| 2023-07-20 | 0.31 | $0.33 | 44300 |
| 2023-07-19 | 0.31 | $0.34 | 59100 |
| 2023-07-18 | 0.31 | $0.33 | 221100 |
| 2023-07-17 | 0.31 | $0.33 | 83400 |
| 2023-07-14 | 0.30 | $0.31 | 274200 |
| 2023-07-13 | 0.30 | $0.34 | 120300 |
| 2023-07-12 | 0.30 | $0.32 | 58200 |
| 2023-07-11 | 0.30 | $0.34 | 185800 |
| 2023-07-10 | 0.29 | $0.33 | 181200 |
| 2023-07-07 | 0.29 | $0.33 | 126600 |
| 2023-07-06 | 0.28 | $0.30 | 523600 |
| 2023-07-05 | 0.28 | $0.28 | 174200 |
| 2023-07-03 | 0.28 | $0.27 | 105900 |
| 2023-06-30 | 0.28 | $0.26 | 487700 |
| 2023-06-29 | 0.29 | $0.28 | 175300 |
| 2023-06-28 | 0.29 | $0.28 | 33900 |
| 2023-06-27 | 0.29 | $0.28 | 112300 |
| 2023-06-26 | 0.29 | $0.30 | 349700 |
| 2023-06-23 | 0.29 | $0.26 | 569700 |
| 2023-06-22 | 0.29 | $0.27 | 148900 |
| 2023-06-21 | 0.29 | $0.27 | 46600 |
| 2023-06-20 | 0.29 | $0.28 | 117000 |
| 2023-06-16 | 0.30 | $0.28 | 98000 |
| 2023-06-15 | 0.30 | $0.31 | 136700 |
| 2023-06-14 | 0.30 | $0.34 | 980500 |
| 2023-06-13 | 0.29 | $0.37 | 434400 |
| 2023-06-12 | 0.28 | $0.34 | 643400 |
| 2023-06-09 | 0.28 | $0.33 | 4.3M |
| 2023-06-08 | 0.27 | $0.26 | 273500 |
| 2023-06-07 | 0.27 | $0.29 | 215400 |
| 2023-06-06 | 0.27 | $0.27 | 254900 |
| 2023-06-05 | 0.27 | $0.27 | 81200 |
| 2023-06-02 | 0.27 | $0.26 | 36800 |
| 2023-06-01 | 0.28 | $0.27 | 26500 |
| 2023-05-31 | 0.28 | $0.27 | 95700 |
| 2023-05-30 | 0.28 | $0.26 | 208400 |
| 2023-05-26 | 0.28 | $0.27 | 235000 |
| 2023-05-25 | 0.28 | $0.27 | 42400 |
| 2023-05-24 | 0.28 | $0.28 | 78800 |
| 2023-05-23 | 0.28 | $0.29 | 90700 |
| 2023-05-22 | 0.28 | $0.27 | 169100 |
| 2023-05-19 | 0.28 | $0.28 | 24700 |
| 2023-05-18 | 0.29 | $0.27 | 12200 |
| 2023-05-17 | 0.29 | $0.28 | 58000 |
| 2023-05-16 | 0.29 | $0.28 | 31100 |
| 2023-05-15 | 0.29 | $0.28 | 97800 |
| 2023-05-12 | 0.29 | $0.27 | 49900 |
| 2023-05-11 | 0.29 | $0.28 | 96500 |
| 2023-05-10 | 0.29 | $0.28 | 73700 |
| 2023-05-09 | 0.29 | $0.32 | 176200 |
| 2023-05-08 | 0.29 | $0.31 | 396900 |
| 2023-05-05 | 0.29 | $0.27 | 59700 |
| 2023-05-04 | 0.29 | $0.26 | 57300 |
| 2023-05-03 | 0.29 | $0.25 | 56200 |
| 2023-05-02 | 0.30 | $0.24 | 314000 |
| 2023-05-01 | 0.30 | $0.26 | 213900 |
| 2023-04-28 | 0.31 | $0.30 | 137500 |
| 2023-04-27 | 0.31 | $0.30 | 158800 |
| 2023-04-26 | 0.31 | $0.27 | 57400 |
| 2023-04-25 | 0.31 | $0.27 | 101200 |
| 2023-04-24 | 0.32 | $0.29 | 47700 |
| 2023-04-21 | 0.32 | $0.29 | 78700 |
| 2023-04-20 | 0.32 | $0.32 | 93200 |
| 2023-04-19 | 0.32 | $0.34 | 356200 |
| 2023-04-18 | 0.32 | $0.26 | 87500 |
| 2023-04-17 | 0.33 | $0.25 | 118100 |
| 2023-04-14 | 0.34 | $0.26 | 72500 |
| 2023-04-13 | 0.35 | $0.29 | 58400 |
| 2023-04-12 | 0.35 | $0.30 | 84900 |
| 2023-04-11 | 0.36 | $0.31 | 84500 |
| 2023-04-10 | 0.36 | $0.28 | 363600 |
| 2023-04-06 | 0.37 | $0.27 | 181900 |
| 2023-04-05 | 0.38 | $0.29 | 164600 |
| 2023-04-04 | 0.39 | $0.31 | 122000 |
| 2023-04-03 | 0.40 | $0.31 | 71400 |
| 2023-03-31 | 0.41 | $0.32 | 261400 |
| 2023-03-30 | 0.42 | $0.34 | 125100 |
| 2023-03-29 | 0.43 | $0.36 | 176600 |
| 2023-03-28 | 0.43 | $0.35 | 164400 |
| 2023-03-27 | 0.44 | $0.35 | 261000 |
| 2023-03-24 | 0.45 | $0.39 | 113200 |
| 2023-03-23 | 0.46 | $0.39 | 153100 |
| 2023-03-22 | 0.47 | $0.40 | 107700 |
| 2023-03-21 | 0.47 | $0.36 | 83100 |
| 2023-03-20 | 0.48 | $0.36 | 81100 |
| 2023-03-17 | 0.50 | $0.37 | 97800 |
| 2023-03-16 | 0.51 | $0.40 | 108200 |
| 2023-03-15 | 0.52 | $0.37 | 117200 |
| 2023-03-14 | 0.54 | $0.36 | 370000 |
| 2023-03-13 | 0.56 | $0.34 | 460200 |
| 2023-03-10 | 0.58 | $0.48 | 124300 |
| 2023-03-09 | 0.59 | $0.57 | 83000 |
| 2023-03-08 | 0.59 | $0.64 | 139000 |
| 2023-03-07 | 0.59 | $0.68 | 183700 |
| 2023-03-06 | 0.58 | $0.60 | 63100 |
| 2023-03-03 | 0.58 | $0.57 | 66500 |
| 2023-03-02 | 0.58 | $0.56 | 87200 |
| 2023-03-01 | 0.58 | $0.62 | 676200 |
| 2023-02-28 | 0.57 | $0.53 | 64000 |
| 2023-02-27 | 0.58 | $0.55 | 173500 |
| 2023-02-24 | 0.58 | $0.65 | 645700 |
| 2023-02-23 | 0.58 | $0.68 | 2.5M |
| 2023-02-22 | 0.56 | $0.51 | 55000 |
| 2023-02-21 | 0.57 | $0.51 | 106100 |
| 2023-02-17 | 0.58 | $0.53 | 93600 |
| 2023-02-16 | 0.58 | $0.50 | 190500 |
| 2023-02-15 | 0.59 | $0.55 | 133500 |
| 2023-02-14 | 0.60 | $0.55 | 28900 |
| 2023-02-13 | 0.60 | $0.55 | 80500 |
| 2023-02-10 | 0.61 | $0.55 | 109500 |
| 2023-02-09 | 0.61 | $0.54 | 108600 |
| 2023-02-08 | 0.62 | $0.57 | 58200 |
| 2023-02-07 | 0.62 | $0.60 | 110800 |
| 2023-02-06 | 0.62 | $0.62 | 249200 |
| 2023-02-03 | 0.62 | $0.62 | 496700 |
| 2023-02-02 | 0.63 | $0.64 | 77300 |
| 2023-02-01 | 0.62 | $0.63 | 16200 |
| 2023-01-31 | 0.62 | $0.63 | 96100 |
| 2023-01-30 | 0.62 | $0.61 | 30100 |
| 2023-01-27 | 0.62 | $0.64 | 100900 |
| 2023-01-26 | 0.62 | $0.63 | 35900 |
| 2023-01-25 | 0.62 | $0.61 | 79700 |
| 2023-01-24 | 0.62 | $0.61 | 99400 |
| 2023-01-23 | 0.62 | $0.62 | 119300 |
| 2023-01-20 | 0.62 | $0.62 | 86700 |
| 2023-01-19 | 0.62 | $0.58 | 271200 |
| 2023-01-18 | 0.63 | $0.61 | 181100 |
| 2023-01-17 | 0.63 | $0.62 | 270800 |
| 2023-01-13 | 0.63 | $0.63 | 213000 |
| 2023-01-12 | 0.63 | $0.53 | 145700 |
| 2023-01-11 | 0.64 | $0.49 | 86500 |
| 2023-01-10 | 0.66 | $0.50 | 243800 |
| 2023-01-09 | 0.68 | $0.50 | 201100 |
| 2023-01-06 | 0.70 | $0.45 | 277200 |
| 2023-01-05 | 0.72 | $0.46 | 348200 |
| 2023-01-04 | 0.75 | $0.48 | 525200 |
| 2023-01-03 | 0.78 | $0.48 | 695400 |
| 2022-12-30 | 0.81 | $0.42 | 777400 |
| 2022-12-29 | 0.85 | $0.36 | 410100 |
| 2022-12-28 | 0.90 | $0.35 | 834900 |
| 2022-12-27 | 0.96 | $0.37 | 2.1M |
| 2022-12-23 | 1.02 | $0.44 | 4.4M |
| 2022-12-22 | 1.08 | $1.03 | 211500 |
| 2022-12-21 | 1.09 | $1.06 | 72400 |
| 2022-12-20 | 1.09 | $1.01 | 74500 |
| 2022-12-19 | 1.10 | $1.07 | 126800 |
| 2022-12-16 | 1.11 | $1.12 | 307700 |
| 2022-12-15 | 1.10 | $1.20 | 261900 |
| 2022-12-14 | 1.09 | $1.20 | 76600 |
| 2022-12-13 | 1.08 | $1.22 | 126200 |
| 2022-12-12 | 1.07 | $1.26 | 211700 |
| 2022-12-09 | 1.05 | $1.16 | 112200 |
| 2022-12-08 | 1.04 | $1.10 | 163400 |
| 2022-12-07 | 1.03 | $0.99 | 156700 |
| 2022-12-06 | 1.03 | $1.05 | 94300 |
| 2022-12-05 | 1.03 | $1.13 | 270100 |
| 2022-12-02 | 1.02 | $1.18 | 523600 |
| 2022-12-01 | 1.00 | $1.00 | 130500 |
| 2022-11-30 | 1.00 | $1.05 | 185000 |
| 2022-11-29 | 1.00 | $0.92 | 145600 |
| 2022-11-28 | 1.01 | $0.97 | 161800 |
| 2022-11-25 | 1.01 | $1.02 | 171600 |
| 2022-11-23 | 1.01 | $0.93 | 63400 |
| 2022-11-22 | 1.02 | $0.92 | 226600 |
| 2022-11-21 | 1.03 | $0.93 | 145900 |
| 2022-11-18 | 1.04 | $1.04 | 170100 |
| 2022-11-17 | 1.04 | $1.20 | 343000 |
| 2022-11-16 | 1.02 | $1.13 | 36500 |
| 2022-11-15 | 1.01 | $1.13 | 63100 |
| 2022-11-14 | 1.00 | $1.12 | 352700 |
| 2022-11-11 | 0.99 | $1.05 | 162100 |
| 2022-11-10 | 0.98 | $1.00 | 177800 |
| 2022-11-09 | 0.98 | $0.93 | 241100 |
| 2022-11-08 | 0.98 | $0.92 | 499300 |
| 2022-11-07 | 0.99 | $0.92 | 100300 |
| 2022-11-04 | 1.00 | $0.86 | 103600 |
| 2022-11-03 | 1.01 | $0.87 | 105800 |
| 2022-11-02 | 1.03 | $0.88 | 62900 |
| 2022-11-01 | 1.04 | $0.89 | 130400 |
| 2022-10-31 | 1.06 | $0.81 | 262900 |
| 2022-10-28 | 1.09 | $0.89 | 128400 |
| 2022-10-27 | 1.11 | $0.94 | 122300 |
| 2022-10-26 | 1.12 | $0.95 | 89900 |
| 2022-10-25 | 1.14 | $0.97 | 110500 |
| 2022-10-24 | 1.16 | $0.92 | 190200 |
| 2022-10-21 | 1.18 | $1.03 | 213900 |
| 2022-10-20 | 1.20 | $1.16 | 67600 |
| 2022-10-19 | 1.20 | $1.20 | 91600 |
| 2022-10-18 | 1.20 | $1.30 | 51800 |
| 2022-10-17 | 1.19 | $1.31 | 149300 |
| 2022-10-14 | 1.18 | $1.20 | 41700 |
| 2022-10-13 | 1.18 | $1.22 | 90200 |
| 2022-10-12 | 1.18 | $1.19 | 118100 |
| 2022-10-11 | 1.18 | $1.26 | 292500 |
| 2022-10-10 | 1.17 | $1.12 | 137300 |
| 2022-10-07 | 1.17 | $1.17 | 88300 |
| 2022-10-06 | 1.17 | $1.19 | 128600 |
| 2022-10-05 | 1.17 | $1.15 | 132700 |
| 2022-10-04 | 1.17 | $1.07 | 105200 |
| 2022-10-03 | 1.18 | $0.97 | 196800 |
| 2022-09-30 | 1.20 | $0.97 | 121400 |
| 2022-09-29 | 1.23 | $0.98 | 143200 |
| 2022-09-28 | 1.25 | $1.10 | 177600 |
| 2022-09-27 | 1.27 | $0.90 | 241300 |
| 2022-09-26 | 1.31 | $1.01 | 170800 |
| 2022-09-23 | 1.34 | $1.12 | 63600 |
| 2022-09-22 | 1.36 | $1.15 | 181000 |
| 2022-09-21 | 1.39 | $1.14 | 122900 |
| 2022-09-20 | 1.41 | $1.17 | 96600 |
| 2022-09-19 | 1.44 | $1.24 | 172300 |
| 2022-09-16 | 1.46 | $1.25 | 257800 |
| 2022-09-15 | 1.48 | $1.32 | 86800 |
| 2022-09-14 | 1.50 | $1.30 | 103700 |
| 2022-09-13 | 1.52 | $1.32 | 109500 |
| 2022-09-12 | 1.54 | $1.38 | 172700 |
| 2022-09-09 | 1.56 | $1.34 | 115300 |
| 2022-09-08 | 1.58 | $1.38 | 97900 |
| 2022-09-07 | 1.60 | $1.34 | 59300 |
| 2022-09-06 | 1.63 | $1.30 | 222500 |
| 2022-09-02 | 1.66 | $1.37 | 90500 |
| 2022-09-01 | 1.70 | $1.36 | 183500 |
| 2022-08-31 | 1.73 | $1.48 | 154500 |
| 2022-08-30 | 1.76 | $1.39 | 185100 |
| 2022-08-29 | 1.80 | $1.46 | 204200 |
| 2022-08-26 | 1.83 | $1.53 | 184500 |
| 2022-08-25 | 1.86 | $1.63 | 39200 |
| 2022-08-24 | 1.89 | $1.65 | 86200 |
| 2022-08-23 | 1.91 | $1.61 | 122100 |
| 2022-08-22 | 1.94 | $1.63 | 112400 |
| 2022-08-19 | 1.98 | $1.66 | 214100 |
| 2022-08-18 | 2.01 | $1.82 | 104000 |
| 2022-08-17 | 2.03 | $1.83 | 102000 |
| 2022-08-16 | 2.05 | $1.94 | 120300 |
| 2022-08-15 | 2.06 | $1.96 | 83400 |
| 2022-08-12 | 2.08 | $1.96 | 108800 |
| 2022-08-11 | 2.09 | $1.96 | 136600 |
| 2022-08-10 | 2.10 | $1.95 | 340000 |
| 2022-08-09 | 2.12 | $1.82 | 190200 |
| 2022-08-08 | 2.15 | $1.88 | 319900 |
| 2022-08-05 | 2.18 | $1.99 | 215200 |
| 2022-08-04 | 2.20 | $1.93 | 799400 |
| 2022-08-03 | 2.22 | $1.86 | 176700 |
| 2022-08-02 | 2.26 | $1.76 | 138500 |
| 2022-08-01 | 2.32 | $1.77 | 197300 |
| 2022-07-29 | 2.37 | $1.90 | 177800 |
| 2022-07-28 | 2.42 | $1.93 | 171200 |
| 2022-07-27 | 2.48 | $1.94 | 133200 |
| 2022-07-26 | 2.53 | $1.95 | 2.4M |
| 2022-07-25 | 2.59 | $2.08 | 199900 |
| 2022-07-22 | 2.65 | $2.18 | 224200 |
| 2022-07-21 | 2.70 | $2.33 | 237700 |
| 2022-07-20 | 2.73 | $2.55 | 103300 |
| 2022-07-19 | 2.75 | $2.46 | 136300 |
| 2022-07-18 | 2.79 | $2.33 | 182000 |
| 2022-07-15 | 2.83 | $2.57 | 176600 |
| 2022-07-14 | 2.86 | $2.53 | 154800 |
| 2022-07-13 | 2.90 | $2.58 | 282900 |
| 2022-07-12 | 2.93 | $2.50 | 271500 |
| 2022-07-11 | 2.97 | $2.36 | 541500 |
| 2022-07-08 | 3.04 | $2.34 | 329400 |
| 2022-07-07 | 3.11 | $2.27 | 1.5M |
| 2022-07-06 | 3.20 | $2.32 | 4.6M |
| 2022-07-05 | 3.29 | $3.12 | 1.2M |
| 2022-07-01 | 3.31 | $2.90 | 122400 |
| 2022-06-30 | 3.36 | $2.91 | 119800 |
| 2022-06-29 | 3.40 | $2.99 | 194500 |
| 2022-06-28 | 3.45 | $3.23 | 237900 |
| 2022-06-27 | 3.47 | $3.61 | 166100 |
| 2022-06-24 | 3.45 | $3.69 | 3.4M |
| 2022-06-23 | 3.43 | $3.49 | 185400 |
| 2022-06-22 | 3.42 | $3.48 | 283700 |
| 2022-06-21 | 3.42 | $3.38 | 337400 |
| 2022-06-17 | 3.42 | $2.89 | 278300 |
| 2022-06-16 | 3.48 | $2.76 | 290900 |
| 2022-06-15 | 3.55 | $2.87 | 285900 |
| 2022-06-14 | 3.62 | $3.02 | 208800 |
| 2022-06-13 | 3.69 | $3.57 | 433900 |
| 2022-06-10 | 3.70 | $3.79 | 238400 |
| 2022-06-09 | 3.69 | $4.06 | 167800 |
| 2022-06-08 | 3.65 | $4.01 | 211100 |
| 2022-06-07 | 3.61 | $3.88 | 247200 |
| 2022-06-06 | 3.58 | $3.30 | 188200 |
| 2022-06-03 | 3.61 | $3.38 | 197000 |
| 2022-06-02 | 3.64 | $3.15 | 282400 |
| 2022-06-01 | 3.69 | $2.97 | 345200 |
| 2022-05-31 | 3.76 | $3.31 | 411100 |
| 2022-05-27 | 3.81 | $3.33 | 152200 |
| 2022-05-26 | 3.86 | $3.10 | 159100 |
| 2022-05-25 | 3.94 | $3.19 | 226000 |
| 2022-05-24 | 4.02 | $3.13 | 179300 |
| 2022-05-23 | 4.12 | $3.25 | 219600 |
| 2022-05-20 | 4.21 | $3.18 | 229700 |
| 2022-05-19 | 4.32 | $3.21 | 317400 |
| 2022-05-18 | 4.43 | $3.48 | 231800 |
| 2022-05-17 | 4.53 | $4.27 | 164100 |
| 2022-05-16 | 4.56 | $3.99 | 153900 |
| 2022-05-13 | 4.62 | $4.08 | 436300 |
| 2022-05-12 | 4.68 | $3.93 | 319100 |
| 2022-05-11 | 4.76 | $3.59 | 425900 |
| 2022-05-10 | 4.88 | $4.31 | 316100 |
| 2022-05-09 | 4.94 | $4.37 | 392000 |
| 2022-05-06 | 5.00 | $4.45 | 224500 |
| 2022-05-05 | 5.06 | $4.58 | 529400 |
| 2022-05-04 | 5.11 | $4.76 | 332000 |
| 2022-05-03 | 5.14 | $4.64 | 196800 |
| 2022-05-02 | 5.19 | $4.61 | 278600 |
| 2022-04-29 | 5.26 | $4.29 | 203300 |
| 2022-04-28 | 5.36 | $4.35 | 221100 |
| 2022-04-27 | 5.46 | $4.33 | 346800 |
| 2022-04-26 | 5.58 | $4.47 | 434100 |
| 2022-04-25 | 5.70 | $4.59 | 1.2M |
| 2022-04-22 | 5.82 | $4.68 | 205300 |
| 2022-04-21 | 5.94 | $4.52 | 237400 |
| 2022-04-20 | 6.09 | $4.84 | 189600 |
| 2022-04-19 | 6.22 | $5.09 | 130100 |
| 2022-04-18 | 6.34 | $5.11 | 258200 |
| 2022-04-14 | 6.47 | $5.11 | 478700 |
| 2022-04-13 | 6.61 | $5.49 | 259200 |
| 2022-04-12 | 6.73 | $5.17 | 309900 |
| 2022-04-11 | 6.89 | $5.41 | 393900 |
| 2022-04-08 | 7.05 | $6.14 | 305800 |
| 2022-04-07 | 7.14 | $6.71 | 310300 |
| 2022-04-06 | 7.19 | $6.62 | 483000 |
| 2022-04-05 | 7.25 | $7.09 | 341100 |
| 2022-04-04 | 7.26 | $7.65 | 319500 |
| 2022-04-01 | 7.22 | $7.64 | 490900 |
| 2022-03-31 | 7.18 | $7.52 | 346300 |
| 2022-03-30 | 7.14 | $7.49 | 435800 |
| 2022-03-29 | 7.10 | $7.50 | 193700 |
| 2022-03-28 | 7.06 | $7.12 | 165600 |
| 2022-03-25 | 7.06 | $7.16 | 149400 |
| 2022-03-24 | 7.05 | $7.61 | 121400 |
| 2022-03-23 | 6.99 | $7.55 | 187300 |
| 2022-03-22 | 6.93 | $7.75 | 399500 |
| 2022-03-21 | 6.84 | $7.49 | 728500 |
| 2022-03-18 | 6.77 | $7.79 | 464900 |
| 2022-03-17 | 6.66 | $7.55 | 386800 |
| 2022-03-16 | 6.57 | $6.86 | 430700 |
| 2022-03-15 | 6.54 | $6.13 | 805500 |
| 2022-03-14 | 6.58 | $5.76 | 556500 |
| 2022-03-11 | 6.67 | $6.02 | 282300 |
| 2022-03-10 | 6.74 | $6.12 | 244900 |
| 2022-03-09 | 6.80 | $6.30 | 224700 |
| 2022-03-08 | 6.86 | $5.80 | 311500 |
| 2022-03-07 | 6.97 | $5.84 | 267300 |
| 2022-03-04 | 7.09 | $5.63 | 545400 |
| 2022-03-03 | 7.24 | $5.74 | 1.2M |
| 2022-03-02 | 7.40 | $5.81 | 187500 |
| 2022-03-01 | 7.57 | $6.12 | 367300 |
| 2022-02-28 | 7.72 | $6.57 | 331200 |
| 2022-02-25 | 7.84 | $6.69 | 306900 |
| 2022-02-24 | 7.96 | $6.73 | 585600 |
| 2022-02-23 | 8.09 | $6.23 | 339500 |
| 2022-02-22 | 8.29 | $6.41 | 330900 |
| 2022-02-18 | 8.48 | $6.71 | 256200 |
| 2022-02-17 | 8.67 | $6.93 | 446100 |
| 2022-02-16 | 8.85 | $7.84 | 202100 |
| 2022-02-15 | 8.96 | $8.29 | 181500 |
| 2022-02-14 | 9.03 | $7.84 | 261100 |
| 2022-02-11 | 9.16 | $7.62 | 238500 |
| 2022-02-10 | 9.32 | $7.72 | 643900 |
| 2022-02-09 | 9.49 | $8.10 | 539700 |
| 2022-02-08 | 9.63 | $8.21 | 239500 |
| 2022-02-07 | 9.78 | $8.40 | 317800 |
| 2022-02-04 | 9.93 | $8.22 | 287600 |
| 2022-02-03 | 10.11 | $8.40 | 178500 |
| 2022-02-02 | 10.28 | $8.83 | 276100 |
| 2022-02-01 | 10.44 | $10.14 | 292100 |
| 2022-01-31 | 10.47 | $9.42 | 844900 |
| 2022-01-28 | 10.58 | $8.77 | 328100 |
| 2022-01-27 | 10.77 | $8.01 | 241500 |
| 2022-01-26 | 11.06 | $8.37 | 206700 |
| 2022-01-25 | 11.34 | $8.63 | 255500 |
| 2022-01-24 | 11.63 | $9.23 | 279900 |
| 2022-01-21 | 11.88 | $8.84 | 363300 |
| 2022-01-20 | 12.20 | $9.31 | 279700 |
| 2022-01-19 | 12.51 | $9.68 | 245200 |
| 2022-01-18 | 12.80 | $10.67 | 210400 |
| 2022-01-14 | 13.03 | $10.94 | 372900 |
| 2022-01-13 | 13.25 | $11.32 | 133300 |
| 2022-01-12 | 13.45 | $11.81 | 343700 |
| 2022-01-11 | 13.62 | $12.37 | 140600 |
| 2022-01-10 | 13.76 | $12.30 | 235300 |
| 2022-01-07 | 13.91 | $12.17 | 103700 |
| 2022-01-06 | 14.09 | $12.16 | 145100 |
| 2022-01-05 | 14.30 | $12.28 | 343600 |
| 2022-01-04 | 14.51 | $12.83 | 610100 |
| 2022-01-03 | 14.69 | $13.88 | 174600 |
| 2021-12-31 | 14.77 | $13.98 | 182500 |
| 2021-12-30 | 14.85 | $13.23 | 227000 |
| 2021-12-29 | 15.02 | $13.38 | 120900 |
| 2021-12-28 | 15.20 | $13.63 | 233500 |
| 2021-12-27 | 15.36 | $14.64 | 120900 |
| 2021-12-23 | 15.44 | $14.54 | 129700 |
| 2021-12-22 | 15.53 | $13.71 | 160700 |
| 2021-12-21 | 15.73 | $13.52 | 197600 |
| 2021-12-20 | 15.96 | $13.88 | 263800 |
| 2021-12-17 | 16.18 | $14.02 | 2.5M |
| 2021-12-16 | 16.40 | $14.01 | 318800 |
| 2021-12-15 | 16.66 | $15.00 | 445000 |
| 2021-12-14 | 16.83 | $13.34 | 331000 |
| 2021-12-13 | 17.20 | $14.23 | 363800 |
| 2021-12-10 | 17.51 | $14.42 | 240500 |
| 2021-12-09 | 17.83 | $14.70 | 322500 |
| 2021-12-08 | 18.16 | $15.50 | 163200 |
| 2021-12-07 | 18.44 | $15.40 | 367400 |
| 2021-12-06 | 18.76 | $14.43 | 382900 |
| 2021-12-03 | 19.22 | $14.84 | 659400 |
| 2021-12-02 | 19.68 | $16.09 | 309700 |
| 2021-12-01 | 20.06 | $16.35 | 506600 |
| 2021-11-30 | 20.45 | $17.00 | 412700 |
| 2021-11-29 | 20.81 | $16.21 | 398800 |
| 2021-11-26 | 21.30 | $16.33 | 386100 |
| 2021-11-24 | 21.82 | $18.99 | 188500 |
| 2021-11-23 | 22.12 | $18.38 | 252600 |
| 2021-11-22 | 22.51 | $18.82 | 248800 |
| 2021-11-19 | 22.90 | $21.45 | 207100 |
| 2021-11-18 | 23.05 | $22.33 | 173100 |
| 2021-11-17 | 23.13 | $22.57 | 202400 |
| 2021-11-16 | 23.19 | $22.64 | 100400 |
| 2021-11-15 | 23.25 | $22.58 | 172800 |
| 2021-11-12 | 23.32 | $22.00 | 191200 |
| 2021-11-11 | 23.46 | $22.18 | 213100 |
| 2021-11-10 | 23.59 | $22.80 | 136200 |
| 2021-11-09 | 23.67 | $23.42 | 225400 |
| 2021-11-08 | 23.70 | $24.12 | 83300 |
| 2021-11-05 | 23.66 | $23.57 | 142500 |
| 2021-11-04 | 23.67 | $24.10 | 149600 |
| 2021-11-03 | 23.62 | $24.03 | 188900 |
| 2021-11-02 | 23.58 | $23.82 | 131100 |
| 2021-11-01 | 23.55 | $23.60 | 147600 |
| 2021-10-29 | 23.55 | $22.52 | 106500 |
| 2021-10-28 | 23.66 | $22.66 | 129800 |
| 2021-10-27 | 23.76 | $22.05 | 98300 |
| 2021-10-26 | 23.94 | $22.75 | 97700 |
| 2021-10-25 | 24.07 | $22.90 | 69400 |
| 2021-10-22 | 24.19 | $23.02 | 100100 |
| 2021-10-21 | 24.31 | $22.74 | 66900 |
| 2021-10-20 | 24.48 | $22.71 | 963900 |
| 2021-10-19 | 24.66 | $21.40 | 118600 |
| 2021-10-18 | 25.01 | $21.18 | 291100 |
| 2021-10-15 | 25.41 | $21.60 | 240000 |
| 2021-10-14 | 25.81 | $24.00 | 122900 |
| 2021-10-13 | 26.00 | $24.58 | 84100 |
| 2021-10-12 | 26.15 | $24.85 | 86100 |
| 2021-10-11 | 26.29 | $23.88 | 143100 |
| 2021-10-08 | 26.54 | $24.26 | 90900 |
| 2021-10-07 | 26.78 | $25.24 | 167700 |
| 2021-10-06 | 26.94 | $24.86 | 149900 |
| 2021-10-05 | 27.16 | $25.11 | 592400 |
| 2021-10-04 | 27.38 | $25.49 | 147900 |
| 2021-10-01 | 27.58 | $26.05 | 247800 |
| 2021-09-30 | 27.74 | $25.87 | 165700 |
| 2021-09-29 | 27.93 | $26.35 | 92200 |
| 2021-09-28 | 28.10 | $27.26 | 103100 |
| 2021-09-27 | 28.19 | $28.40 | 102200 |
| 2021-09-24 | 28.16 | $27.39 | 165100 |
| 2021-09-23 | 28.25 | $27.51 | 371900 |
| 2021-09-22 | 28.32 | $26.99 | 73700 |
| 2021-09-21 | 28.46 | $26.97 | 116100 |
| 2021-09-20 | 28.62 | $26.86 | 168800 |
| 2021-09-17 | 28.81 | $27.50 | 429100 |
| 2021-09-16 | 28.94 | $26.91 | 131200 |
| 2021-09-15 | 29.16 | $26.79 | 220900 |
| 2021-09-14 | 29.41 | $26.74 | 91100 |
| 2021-09-13 | 29.69 | $27.35 | 172300 |
| 2021-09-10 | 29.93 | $27.93 | 160400 |
| 2021-09-09 | 30.14 | $28.50 | 111900 |
| 2021-09-08 | 30.32 | $28.50 | 121800 |
| 2021-09-07 | 30.51 | $29.72 | 117100 |
| 2021-09-03 | 30.59 | $30.06 | 176600 |
| 2021-09-02 | 30.65 | $32.25 | 98100 |
| 2021-09-01 | 30.48 | $31.11 | 144100 |
| 2021-08-31 | 30.41 | $30.07 | 169500 |
| 2021-08-30 | 30.45 | $29.98 | 142700 |
| 2021-08-27 | 30.50 | $31.00 | 255200 |
| 2021-08-26 | 30.45 | $29.75 | 296500 |
| 2021-08-25 | 30.52 | $29.95 | 93600 |
| 2021-08-24 | 30.58 | $29.69 | 67600 |
| 2021-08-23 | 30.67 | $30.01 | 239500 |
| 2021-08-20 | 30.74 | $29.24 | 172700 |
| 2021-08-19 | 30.90 | $27.54 | 233700 |
| 2021-08-18 | 31.25 | $28.59 | 113900 |
| 2021-08-17 | 31.53 | $29.47 | 142600 |
| 2021-08-16 | 31.75 | $29.51 | 197400 |
| 2021-08-13 | 31.99 | $30.12 | 163800 |
| 2021-08-12 | 32.18 | $31.27 | 274800 |
| 2021-08-11 | 32.28 | $30.02 | 205300 |
| 2021-08-10 | 32.52 | $29.02 | 341000 |
| 2021-08-09 | 32.89 | $29.64 | 197500 |
| 2021-08-06 | 33.23 | $28.95 | 397100 |
| 2021-08-05 | 33.68 | $29.77 | 287700 |
| 2021-08-04 | 34.09 | $27.65 | 217900 |
| 2021-08-03 | 34.77 | $28.75 | 234100 |
| 2021-08-02 | 35.40 | $28.80 | 361200 |
| 2021-07-30 | 36.10 | $28.03 | 674900 |
| 2021-07-29 | 36.94 | $28.93 | 255800 |
| 2021-07-28 | 37.79 | $29.36 | 891700 |
| 2021-07-27 | 38.68 | $32.03 | 223600 |
| 2021-07-26 | 39.38 | $33.22 | 141900 |
| 2021-07-23 | 40.02 | $34.19 | 138100 |
| 2021-07-22 | 40.64 | $34.97 | 92400 |
| 2021-07-21 | 41.23 | $37.30 | 233900 |
| 2021-07-20 | 41.65 | $36.08 | 238300 |
| 2021-07-19 | 42.23 | $36.49 | 164800 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
0.25
2023-12-29
Close Price
$0.26
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
0.15
Average
6.66
Maximum
41.64
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-12-29 | 0.25 | $0.26 | — |
| 2023-12-28 | 0.24 | $0.26 | — |
| 2023-12-27 | 0.24 | $0.26 | — |
| 2023-12-26 | 0.23 | $0.26 | 240468 |
| 2023-12-22 | 0.23 | $0.31 | 363322 |
| 2023-12-21 | 0.22 | $0.30 | 217689 |
| 2023-12-20 | 0.21 | $0.27 | 676505 |
| 2023-12-19 | 0.20 | $0.27 | 607545 |
| 2023-12-18 | 0.19 | $0.23 | 703971 |
| 2023-12-15 | 0.19 | $0.20 | 1.2M |
| 2023-12-14 | 0.19 | $0.18 | 198200 |
| 2023-12-13 | 0.19 | $0.18 | 305548 |
| 2023-12-12 | 0.19 | $0.18 | 66243 |
| 2023-12-11 | 0.19 | $0.19 | 98972 |
| 2023-12-08 | 0.19 | $0.19 | 92367 |
| 2023-12-07 | 0.19 | $0.20 | 37976 |
| 2023-12-06 | 0.18 | $0.19 | 136446 |
| 2023-12-05 | 0.18 | $0.20 | 41159 |
| 2023-12-04 | 0.18 | $0.20 | 137347 |
| 2023-12-01 | 0.18 | $0.21 | 167272 |
| 2023-11-30 | 0.17 | $0.19 | 272900 |
| 2023-11-29 | 0.17 | $0.19 | 298114 |
| 2023-11-28 | 0.17 | $0.18 | 416974 |
| 2023-11-27 | 0.17 | $0.17 | 80891 |
| 2023-11-24 | 0.17 | $0.16 | 99409 |
| 2023-11-22 | 0.17 | $0.16 | 1.2M |
| 2023-11-21 | 0.17 | $0.18 | 173849 |
| 2023-11-20 | 0.17 | $0.18 | 340584 |
| 2023-11-17 | 0.16 | $0.17 | 125578 |
| 2023-11-16 | 0.16 | $0.17 | 48541 |
| 2023-11-15 | 0.16 | $0.16 | 230079 |
| 2023-11-14 | 0.16 | $0.17 | 43868 |
| 2023-11-13 | 0.16 | $0.17 | 86415 |
| 2023-11-10 | 0.16 | $0.17 | 91612 |
| 2023-11-09 | 0.16 | $0.17 | 204146 |
| 2023-11-08 | 0.15 | $0.19 | 660119 |
| 2023-11-07 | 0.15 | $0.17 | 209355 |
| 2023-11-06 | 0.15 | $0.16 | 306883 |
| 2023-11-03 | 0.15 | $0.16 | 778352 |
| 2023-11-02 | 0.15 | $0.14 | 302555 |
| 2023-11-01 | 0.15 | $0.14 | 605494 |
| 2023-10-31 | 0.15 | $0.14 | 384972 |
| 2023-10-30 | 0.15 | $0.14 | 95476 |
| 2023-10-27 | 0.15 | $0.14 | 599733 |
| 2023-10-26 | 0.15 | $0.14 | 205440 |
| 2023-10-25 | 0.15 | $0.14 | 557565 |
| 2023-10-24 | 0.16 | $0.14 | 373731 |
| 2023-10-23 | 0.16 | $0.14 | 356654 |
| 2023-10-20 | 0.16 | $0.14 | 765440 |
| 2023-10-19 | 0.16 | $0.15 | 994670 |
| 2023-10-18 | 0.16 | $0.15 | 188611 |
| 2023-10-17 | 0.17 | $0.16 | 236140 |
| 2023-10-16 | 0.17 | $0.16 | 348113 |
| 2023-10-13 | 0.17 | $0.16 | 120785 |
| 2023-10-12 | 0.17 | $0.16 | 533885 |
| 2023-10-11 | 0.17 | $0.16 | 482600 |
| 2023-10-10 | 0.18 | $0.16 | 136831 |
| 2023-10-09 | 0.18 | $0.16 | 133620 |
| 2023-10-06 | 0.18 | $0.17 | 863799 |
| 2023-10-05 | 0.18 | $0.17 | 192776 |
| 2023-10-04 | 0.18 | $0.18 | 388163 |
| 2023-10-03 | 0.19 | $0.17 | 224384 |
| 2023-10-02 | 0.19 | $0.18 | 914610 |
| 2023-09-29 | 0.19 | $0.16 | 744587 |
| 2023-09-28 | 0.19 | $0.17 | 620516 |
| 2023-09-27 | 0.20 | $0.18 | 992898 |
| 2023-09-26 | 0.20 | $0.18 | 859251 |
| 2023-09-25 | 0.20 | $0.19 | 1.5M |
| 2023-09-22 | 0.21 | $0.17 | 3.4M |
| 2023-09-21 | 0.21 | $0.20 | 24.0M |
| 2023-09-20 | 0.21 | $0.21 | 264439 |
| 2023-09-19 | 0.21 | $0.20 | 384782 |
| 2023-09-18 | 0.22 | $0.21 | 1.1M |
| 2023-09-15 | 0.22 | $0.20 | 171867 |
| 2023-09-14 | 0.22 | $0.22 | 171196 |
| 2023-09-13 | 0.23 | $0.21 | 111071 |
| 2023-09-12 | 0.23 | $0.20 | 209289 |
| 2023-09-11 | 0.23 | $0.20 | 287019 |
| 2023-09-08 | 0.24 | $0.19 | 359185 |
| 2023-09-07 | 0.25 | $0.21 | 1.3M |
| 2023-09-06 | 0.25 | $0.21 | 1.7M |
| 2023-09-05 | 0.26 | $0.24 | 22.0M |
| 2023-09-01 | 0.26 | $0.18 | 2.6M |
| 2023-08-31 | 0.27 | $0.22 | 179600 |
| 2023-08-30 | 0.27 | $0.23 | 284900 |
| 2023-08-29 | 0.28 | $0.25 | 292200 |
| 2023-08-28 | 0.28 | $0.27 | 52600 |
| 2023-08-25 | 0.28 | $0.29 | 60800 |
| 2023-08-24 | 0.28 | $0.30 | 47000 |
| 2023-08-23 | 0.28 | $0.29 | 59600 |
| 2023-08-22 | 0.28 | $0.28 | 21300 |
| 2023-08-21 | 0.28 | $0.28 | 18500 |
| 2023-08-18 | 0.29 | $0.28 | 43900 |
| 2023-08-17 | 0.29 | $0.25 | 28600 |
| 2023-08-16 | 0.29 | $0.27 | 375700 |
| 2023-08-15 | 0.30 | $0.26 | 61800 |
| 2023-08-14 | 0.30 | $0.29 | 26100 |
| 2023-08-11 | 0.30 | $0.28 | 50900 |
| 2023-08-10 | 0.31 | $0.29 | 44200 |
| 2023-08-09 | 0.31 | $0.27 | 127700 |
| 2023-08-08 | 0.31 | $0.31 | 13400 |
| 2023-08-07 | 0.31 | $0.30 | 33000 |
| 2023-08-04 | 0.32 | $0.30 | 42100 |
| 2023-08-03 | 0.32 | $0.31 | 46000 |
| 2023-08-02 | 0.32 | $0.32 | 19400 |
| 2023-08-01 | 0.32 | $0.31 | 21500 |
| 2023-07-31 | 0.32 | $0.32 | 14400 |
| 2023-07-28 | 0.32 | $0.31 | 33800 |
| 2023-07-27 | 0.32 | $0.31 | 25300 |
| 2023-07-26 | 0.32 | $0.32 | 28300 |
| 2023-07-25 | 0.32 | $0.31 | 17600 |
| 2023-07-24 | 0.32 | $0.33 | 34700 |
| 2023-07-21 | 0.32 | $0.33 | 14800 |
| 2023-07-20 | 0.32 | $0.33 | 44300 |
| 2023-07-19 | 0.31 | $0.34 | 59100 |
| 2023-07-18 | 0.31 | $0.33 | 221100 |
| 2023-07-17 | 0.31 | $0.33 | 83400 |
| 2023-07-14 | 0.30 | $0.31 | 274200 |
| 2023-07-13 | 0.30 | $0.34 | 120300 |
| 2023-07-12 | 0.30 | $0.32 | 58200 |
| 2023-07-11 | 0.29 | $0.34 | 185800 |
| 2023-07-10 | 0.29 | $0.33 | 181200 |
| 2023-07-07 | 0.29 | $0.33 | 126600 |
| 2023-07-06 | 0.28 | $0.30 | 523600 |
| 2023-07-05 | 0.28 | $0.28 | 174200 |
| 2023-07-03 | 0.28 | $0.27 | 105900 |
| 2023-06-30 | 0.29 | $0.26 | 487700 |
| 2023-06-29 | 0.29 | $0.28 | 175300 |
| 2023-06-28 | 0.29 | $0.28 | 33900 |
| 2023-06-27 | 0.29 | $0.28 | 112300 |
| 2023-06-26 | 0.29 | $0.30 | 349700 |
| 2023-06-23 | 0.29 | $0.26 | 569700 |
| 2023-06-22 | 0.29 | $0.27 | 148900 |
| 2023-06-21 | 0.30 | $0.27 | 46600 |
| 2023-06-20 | 0.30 | $0.28 | 117000 |
| 2023-06-16 | 0.30 | $0.28 | 98000 |
| 2023-06-15 | 0.30 | $0.31 | 136700 |
| 2023-06-14 | 0.30 | $0.34 | 980500 |
| 2023-06-13 | 0.29 | $0.37 | 434400 |
| 2023-06-12 | 0.28 | $0.34 | 643400 |
| 2023-06-09 | 0.28 | $0.33 | 4.3M |
| 2023-06-08 | 0.27 | $0.26 | 273500 |
| 2023-06-07 | 0.27 | $0.29 | 215400 |
| 2023-06-06 | 0.27 | $0.27 | 254900 |
| 2023-06-05 | 0.27 | $0.27 | 81200 |
| 2023-06-02 | 0.27 | $0.26 | 36800 |
| 2023-06-01 | 0.27 | $0.27 | 26500 |
| 2023-05-31 | 0.27 | $0.27 | 95700 |
| 2023-05-30 | 0.28 | $0.26 | 208400 |
| 2023-05-26 | 0.28 | $0.27 | 235000 |
| 2023-05-25 | 0.28 | $0.27 | 42400 |
| 2023-05-24 | 0.28 | $0.28 | 78800 |
| 2023-05-23 | 0.28 | $0.29 | 90700 |
| 2023-05-22 | 0.28 | $0.27 | 169100 |
| 2023-05-19 | 0.28 | $0.28 | 24700 |
| 2023-05-18 | 0.28 | $0.27 | 12200 |
| 2023-05-17 | 0.28 | $0.28 | 58000 |
| 2023-05-16 | 0.28 | $0.28 | 31100 |
| 2023-05-15 | 0.28 | $0.28 | 97800 |
| 2023-05-12 | 0.28 | $0.27 | 49900 |
| 2023-05-11 | 0.28 | $0.28 | 96500 |
| 2023-05-10 | 0.28 | $0.28 | 73700 |
| 2023-05-09 | 0.28 | $0.32 | 176200 |
| 2023-05-08 | 0.28 | $0.31 | 396900 |
| 2023-05-05 | 0.27 | $0.27 | 59700 |
| 2023-05-04 | 0.28 | $0.26 | 57300 |
| 2023-05-03 | 0.28 | $0.25 | 56200 |
| 2023-05-02 | 0.28 | $0.24 | 314000 |
| 2023-05-01 | 0.29 | $0.26 | 213900 |
| 2023-04-28 | 0.29 | $0.30 | 137500 |
| 2023-04-27 | 0.29 | $0.30 | 158800 |
| 2023-04-26 | 0.29 | $0.27 | 57400 |
| 2023-04-25 | 0.29 | $0.27 | 101200 |
| 2023-04-24 | 0.29 | $0.29 | 47700 |
| 2023-04-21 | 0.30 | $0.29 | 78700 |
| 2023-04-20 | 0.30 | $0.32 | 93200 |
| 2023-04-19 | 0.30 | $0.34 | 356200 |
| 2023-04-18 | 0.30 | $0.26 | 87500 |
| 2023-04-17 | 0.30 | $0.25 | 118100 |
| 2023-04-14 | 0.31 | $0.26 | 72500 |
| 2023-04-13 | 0.32 | $0.29 | 58400 |
| 2023-04-12 | 0.32 | $0.30 | 84900 |
| 2023-04-11 | 0.33 | $0.31 | 84500 |
| 2023-04-10 | 0.33 | $0.28 | 363600 |
| 2023-04-06 | 0.34 | $0.27 | 181900 |
| 2023-04-05 | 0.35 | $0.29 | 164600 |
| 2023-04-04 | 0.36 | $0.31 | 122000 |
| 2023-04-03 | 0.37 | $0.31 | 71400 |
| 2023-03-31 | 0.38 | $0.32 | 261400 |
| 2023-03-30 | 0.39 | $0.34 | 125100 |
| 2023-03-29 | 0.40 | $0.36 | 176600 |
| 2023-03-28 | 0.41 | $0.35 | 164400 |
| 2023-03-27 | 0.42 | $0.35 | 261000 |
| 2023-03-24 | 0.43 | $0.39 | 113200 |
| 2023-03-23 | 0.44 | $0.39 | 153100 |
| 2023-03-22 | 0.45 | $0.40 | 107700 |
| 2023-03-21 | 0.46 | $0.36 | 83100 |
| 2023-03-20 | 0.48 | $0.36 | 81100 |
| 2023-03-17 | 0.49 | $0.37 | 97800 |
| 2023-03-16 | 0.51 | $0.40 | 108200 |
| 2023-03-15 | 0.52 | $0.37 | 117200 |
| 2023-03-14 | 0.54 | $0.36 | 370000 |
| 2023-03-13 | 0.56 | $0.34 | 460200 |
| 2023-03-10 | 0.58 | $0.48 | 124300 |
| 2023-03-09 | 0.59 | $0.57 | 83000 |
| 2023-03-08 | 0.59 | $0.64 | 139000 |
| 2023-03-07 | 0.58 | $0.68 | 183700 |
| 2023-03-06 | 0.57 | $0.60 | 63100 |
| 2023-03-03 | 0.57 | $0.57 | 66500 |
| 2023-03-02 | 0.57 | $0.56 | 87200 |
| 2023-03-01 | 0.57 | $0.62 | 676200 |
| 2023-02-28 | 0.56 | $0.53 | 64000 |
| 2023-02-27 | 0.57 | $0.55 | 173500 |
| 2023-02-24 | 0.57 | $0.65 | 645700 |
| 2023-02-23 | 0.57 | $0.68 | 2.5M |
| 2023-02-22 | 0.56 | $0.51 | 55000 |
| 2023-02-21 | 0.56 | $0.51 | 106100 |
| 2023-02-17 | 0.57 | $0.53 | 93600 |
| 2023-02-16 | 0.58 | $0.50 | 190500 |
| 2023-02-15 | 0.59 | $0.55 | 133500 |
| 2023-02-14 | 0.59 | $0.55 | 28900 |
| 2023-02-13 | 0.60 | $0.55 | 80500 |
| 2023-02-10 | 0.60 | $0.55 | 109500 |
| 2023-02-09 | 0.61 | $0.54 | 108600 |
| 2023-02-08 | 0.61 | $0.57 | 58200 |
| 2023-02-07 | 0.62 | $0.60 | 110800 |
| 2023-02-06 | 0.62 | $0.62 | 249200 |
| 2023-02-03 | 0.61 | $0.62 | 496700 |
| 2023-02-02 | 0.61 | $0.64 | 77300 |
| 2023-02-01 | 0.60 | $0.63 | 16200 |
| 2023-01-31 | 0.60 | $0.63 | 96100 |
| 2023-01-30 | 0.59 | $0.61 | 30100 |
| 2023-01-27 | 0.58 | $0.64 | 100900 |
| 2023-01-26 | 0.57 | $0.63 | 35900 |
| 2023-01-25 | 0.56 | $0.61 | 79700 |
| 2023-01-24 | 0.55 | $0.61 | 99400 |
| 2023-01-23 | 0.54 | $0.62 | 119300 |
| 2023-01-20 | 0.54 | $0.62 | 86700 |
| 2023-01-19 | 0.53 | $0.58 | 271200 |
| 2023-01-18 | 0.53 | $0.61 | 181100 |
| 2023-01-17 | 0.53 | $0.62 | 270800 |
| 2023-01-13 | 0.54 | $0.63 | 213000 |
| 2023-01-12 | 0.54 | $0.53 | 145700 |
| 2023-01-11 | 0.56 | $0.49 | 86500 |
| 2023-01-10 | 0.58 | $0.50 | 243800 |
| 2023-01-09 | 0.61 | $0.50 | 201100 |
| 2023-01-06 | 0.64 | $0.45 | 277200 |
| 2023-01-05 | 0.68 | $0.46 | 348200 |
| 2023-01-04 | 0.72 | $0.48 | 525200 |
| 2023-01-03 | 0.75 | $0.48 | 695400 |
| 2022-12-30 | 0.80 | $0.42 | 777400 |
| 2022-12-29 | 0.85 | $0.36 | 410100 |
| 2022-12-28 | 0.91 | $0.35 | 834900 |
| 2022-12-27 | 0.98 | $0.37 | 2.1M |
| 2022-12-23 | 1.04 | $0.44 | 4.4M |
| 2022-12-22 | 1.10 | $1.03 | 211500 |
| 2022-12-21 | 1.11 | $1.06 | 72400 |
| 2022-12-20 | 1.11 | $1.01 | 74500 |
| 2022-12-19 | 1.12 | $1.07 | 126800 |
| 2022-12-16 | 1.12 | $1.12 | 307700 |
| 2022-12-15 | 1.11 | $1.20 | 261900 |
| 2022-12-14 | 1.10 | $1.20 | 76600 |
| 2022-12-13 | 1.09 | $1.22 | 126200 |
| 2022-12-12 | 1.07 | $1.26 | 211700 |
| 2022-12-09 | 1.05 | $1.16 | 112200 |
| 2022-12-08 | 1.04 | $1.10 | 163400 |
| 2022-12-07 | 1.03 | $0.99 | 156700 |
| 2022-12-06 | 1.04 | $1.05 | 94300 |
| 2022-12-05 | 1.04 | $1.13 | 270100 |
| 2022-12-02 | 1.02 | $1.18 | 523600 |
| 2022-12-01 | 1.01 | $1.00 | 130500 |
| 2022-11-30 | 1.01 | $1.05 | 185000 |
| 2022-11-29 | 1.00 | $0.92 | 145600 |
| 2022-11-28 | 1.00 | $0.97 | 161800 |
| 2022-11-25 | 1.00 | $1.02 | 171600 |
| 2022-11-23 | 1.00 | $0.93 | 63400 |
| 2022-11-22 | 1.00 | $0.92 | 226600 |
| 2022-11-21 | 1.01 | $0.93 | 145900 |
| 2022-11-18 | 1.01 | $1.04 | 170100 |
| 2022-11-17 | 1.01 | $1.20 | 343000 |
| 2022-11-16 | 0.98 | $1.13 | 36500 |
| 2022-11-15 | 0.97 | $1.13 | 63100 |
| 2022-11-14 | 0.95 | $1.12 | 352700 |
| 2022-11-11 | 0.94 | $1.05 | 162100 |
| 2022-11-10 | 0.94 | $1.00 | 177800 |
| 2022-11-09 | 0.94 | $0.93 | 241100 |
| 2022-11-08 | 0.95 | $0.92 | 499300 |
| 2022-11-07 | 0.96 | $0.92 | 100300 |
| 2022-11-04 | 0.97 | $0.86 | 103600 |
| 2022-11-03 | 0.99 | $0.87 | 105800 |
| 2022-11-02 | 1.01 | $0.88 | 62900 |
| 2022-11-01 | 1.03 | $0.89 | 130400 |
| 2022-10-31 | 1.05 | $0.81 | 262900 |
| 2022-10-28 | 1.08 | $0.89 | 128400 |
| 2022-10-27 | 1.10 | $0.94 | 122300 |
| 2022-10-26 | 1.12 | $0.95 | 89900 |
| 2022-10-25 | 1.13 | $0.97 | 110500 |
| 2022-10-24 | 1.15 | $0.92 | 190200 |
| 2022-10-21 | 1.17 | $1.03 | 213900 |
| 2022-10-20 | 1.18 | $1.16 | 67600 |
| 2022-10-19 | 1.17 | $1.20 | 91600 |
| 2022-10-18 | 1.17 | $1.30 | 51800 |
| 2022-10-17 | 1.15 | $1.31 | 149300 |
| 2022-10-14 | 1.13 | $1.20 | 41700 |
| 2022-10-13 | 1.12 | $1.22 | 90200 |
| 2022-10-12 | 1.11 | $1.19 | 118100 |
| 2022-10-11 | 1.11 | $1.26 | 292500 |
| 2022-10-10 | 1.10 | $1.12 | 137300 |
| 2022-10-07 | 1.10 | $1.17 | 88300 |
| 2022-10-06 | 1.10 | $1.19 | 128600 |
| 2022-10-05 | 1.09 | $1.15 | 132700 |
| 2022-10-04 | 1.10 | $1.07 | 105200 |
| 2022-10-03 | 1.11 | $0.97 | 196800 |
| 2022-09-30 | 1.13 | $0.97 | 121400 |
| 2022-09-29 | 1.15 | $0.98 | 143200 |
| 2022-09-28 | 1.18 | $1.10 | 177600 |
| 2022-09-27 | 1.19 | $0.90 | 241300 |
| 2022-09-26 | 1.23 | $1.01 | 170800 |
| 2022-09-23 | 1.26 | $1.12 | 63600 |
| 2022-09-22 | 1.28 | $1.15 | 181000 |
| 2022-09-21 | 1.30 | $1.14 | 122900 |
| 2022-09-20 | 1.33 | $1.17 | 96600 |
| 2022-09-19 | 1.35 | $1.24 | 172300 |
| 2022-09-16 | 1.37 | $1.25 | 257800 |
| 2022-09-15 | 1.39 | $1.32 | 86800 |
| 2022-09-14 | 1.41 | $1.30 | 103700 |
| 2022-09-13 | 1.43 | $1.32 | 109500 |
| 2022-09-12 | 1.45 | $1.38 | 172700 |
| 2022-09-09 | 1.47 | $1.34 | 115300 |
| 2022-09-08 | 1.49 | $1.38 | 97900 |
| 2022-09-07 | 1.52 | $1.34 | 59300 |
| 2022-09-06 | 1.55 | $1.30 | 222500 |
| 2022-09-02 | 1.59 | $1.37 | 90500 |
| 2022-09-01 | 1.62 | $1.36 | 183500 |
| 2022-08-31 | 1.66 | $1.48 | 154500 |
| 2022-08-30 | 1.69 | $1.39 | 185100 |
| 2022-08-29 | 1.72 | $1.46 | 204200 |
| 2022-08-26 | 1.76 | $1.53 | 184500 |
| 2022-08-25 | 1.79 | $1.63 | 39200 |
| 2022-08-24 | 1.81 | $1.65 | 86200 |
| 2022-08-23 | 1.83 | $1.61 | 122100 |
| 2022-08-22 | 1.85 | $1.63 | 112400 |
| 2022-08-19 | 1.88 | $1.66 | 214100 |
| 2022-08-18 | 1.90 | $1.82 | 104000 |
| 2022-08-17 | 1.91 | $1.83 | 102000 |
| 2022-08-16 | 1.93 | $1.94 | 120300 |
| 2022-08-15 | 1.93 | $1.96 | 83400 |
| 2022-08-12 | 1.94 | $1.96 | 108800 |
| 2022-08-11 | 1.95 | $1.96 | 136600 |
| 2022-08-10 | 1.96 | $1.95 | 340000 |
| 2022-08-09 | 1.98 | $1.82 | 190200 |
| 2022-08-08 | 2.01 | $1.88 | 319900 |
| 2022-08-05 | 2.04 | $1.99 | 215200 |
| 2022-08-04 | 2.06 | $1.93 | 799400 |
| 2022-08-03 | 2.08 | $1.86 | 176700 |
| 2022-08-02 | 2.12 | $1.76 | 138500 |
| 2022-08-01 | 2.17 | $1.77 | 197300 |
| 2022-07-29 | 2.23 | $1.90 | 177800 |
| 2022-07-28 | 2.27 | $1.93 | 171200 |
| 2022-07-27 | 2.32 | $1.94 | 133200 |
| 2022-07-26 | 2.38 | $1.95 | 2.4M |
| 2022-07-25 | 2.44 | $2.08 | 199900 |
| 2022-07-22 | 2.50 | $2.18 | 224200 |
| 2022-07-21 | 2.56 | $2.33 | 237700 |
| 2022-07-20 | 2.60 | $2.55 | 103300 |
| 2022-07-19 | 2.63 | $2.46 | 136300 |
| 2022-07-18 | 2.67 | $2.33 | 182000 |
| 2022-07-15 | 2.72 | $2.57 | 176600 |
| 2022-07-14 | 2.76 | $2.53 | 154800 |
| 2022-07-13 | 2.79 | $2.58 | 282900 |
| 2022-07-12 | 2.83 | $2.50 | 271500 |
| 2022-07-11 | 2.89 | $2.36 | 541500 |
| 2022-07-08 | 2.96 | $2.34 | 329400 |
| 2022-07-07 | 3.04 | $2.27 | 1.5M |
| 2022-07-06 | 3.14 | $2.32 | 4.6M |
| 2022-07-05 | 3.24 | $3.12 | 1.2M |
| 2022-07-01 | 3.26 | $2.90 | 122400 |
| 2022-06-30 | 3.31 | $2.91 | 119800 |
| 2022-06-29 | 3.35 | $2.99 | 194500 |
| 2022-06-28 | 3.39 | $3.23 | 237900 |
| 2022-06-27 | 3.40 | $3.61 | 166100 |
| 2022-06-24 | 3.38 | $3.69 | 3.4M |
| 2022-06-23 | 3.35 | $3.49 | 185400 |
| 2022-06-22 | 3.33 | $3.48 | 283700 |
| 2022-06-21 | 3.32 | $3.38 | 337400 |
| 2022-06-17 | 3.31 | $2.89 | 278300 |
| 2022-06-16 | 3.35 | $2.76 | 290900 |
| 2022-06-15 | 3.41 | $2.87 | 285900 |
| 2022-06-14 | 3.46 | $3.02 | 208800 |
| 2022-06-13 | 3.51 | $3.57 | 433900 |
| 2022-06-10 | 3.50 | $3.79 | 238400 |
| 2022-06-09 | 3.47 | $4.06 | 167800 |
| 2022-06-08 | 3.42 | $4.01 | 211100 |
| 2022-06-07 | 3.37 | $3.88 | 247200 |
| 2022-06-06 | 3.34 | $3.30 | 188200 |
| 2022-06-03 | 3.36 | $3.38 | 197000 |
| 2022-06-02 | 3.39 | $3.15 | 282400 |
| 2022-06-01 | 3.44 | $2.97 | 345200 |
| 2022-05-31 | 3.52 | $3.31 | 411100 |
| 2022-05-27 | 3.58 | $3.33 | 152200 |
| 2022-05-26 | 3.63 | $3.10 | 159100 |
| 2022-05-25 | 3.72 | $3.19 | 226000 |
| 2022-05-24 | 3.80 | $3.13 | 179300 |
| 2022-05-23 | 3.89 | $3.25 | 219600 |
| 2022-05-20 | 3.98 | $3.18 | 229700 |
| 2022-05-19 | 4.08 | $3.21 | 317400 |
| 2022-05-18 | 4.19 | $3.48 | 231800 |
| 2022-05-17 | 4.27 | $4.27 | 164100 |
| 2022-05-16 | 4.29 | $3.99 | 153900 |
| 2022-05-13 | 4.33 | $4.08 | 436300 |
| 2022-05-12 | 4.38 | $3.93 | 319100 |
| 2022-05-11 | 4.44 | $3.59 | 425900 |
| 2022-05-10 | 4.55 | $4.31 | 316100 |
| 2022-05-09 | 4.59 | $4.37 | 392000 |
| 2022-05-06 | 4.63 | $4.45 | 224500 |
| 2022-05-05 | 4.68 | $4.58 | 529400 |
| 2022-05-04 | 4.72 | $4.76 | 332000 |
| 2022-05-03 | 4.76 | $4.64 | 196800 |
| 2022-05-02 | 4.82 | $4.61 | 278600 |
| 2022-04-29 | 4.91 | $4.29 | 203300 |
| 2022-04-28 | 5.03 | $4.35 | 221100 |
| 2022-04-27 | 5.17 | $4.33 | 346800 |
| 2022-04-26 | 5.32 | $4.47 | 434100 |
| 2022-04-25 | 5.48 | $4.59 | 1.2M |
| 2022-04-22 | 5.63 | $4.68 | 205300 |
| 2022-04-21 | 5.79 | $4.52 | 237400 |
| 2022-04-20 | 5.98 | $4.84 | 189600 |
| 2022-04-19 | 6.15 | $5.09 | 130100 |
| 2022-04-18 | 6.31 | $5.11 | 258200 |
| 2022-04-14 | 6.48 | $5.11 | 478700 |
| 2022-04-13 | 6.66 | $5.49 | 259200 |
| 2022-04-12 | 6.81 | $5.17 | 309900 |
| 2022-04-11 | 7.00 | $5.41 | 393900 |
| 2022-04-08 | 7.17 | $6.14 | 305800 |
| 2022-04-07 | 7.26 | $6.71 | 310300 |
| 2022-04-06 | 7.30 | $6.62 | 483000 |
| 2022-04-05 | 7.35 | $7.09 | 341100 |
| 2022-04-04 | 7.35 | $7.65 | 319500 |
| 2022-04-01 | 7.28 | $7.64 | 490900 |
| 2022-03-31 | 7.20 | $7.52 | 346300 |
| 2022-03-30 | 7.13 | $7.49 | 435800 |
| 2022-03-29 | 7.05 | $7.50 | 193700 |
| 2022-03-28 | 6.97 | $7.12 | 165600 |
| 2022-03-25 | 6.92 | $7.16 | 149400 |
| 2022-03-24 | 6.86 | $7.61 | 121400 |
| 2022-03-23 | 6.76 | $7.55 | 187300 |
| 2022-03-22 | 6.65 | $7.75 | 399500 |
| 2022-03-21 | 6.52 | $7.49 | 728500 |
| 2022-03-18 | 6.41 | $7.79 | 464900 |
| 2022-03-17 | 6.27 | $7.55 | 386800 |
| 2022-03-16 | 6.15 | $6.86 | 430700 |
| 2022-03-15 | 6.10 | $6.13 | 805500 |
| 2022-03-14 | 6.14 | $5.76 | 556500 |
| 2022-03-11 | 6.21 | $6.02 | 282300 |
| 2022-03-10 | 6.27 | $6.12 | 244900 |
| 2022-03-09 | 6.33 | $6.30 | 224700 |
| 2022-03-08 | 6.38 | $5.80 | 311500 |
| 2022-03-07 | 6.50 | $5.84 | 267300 |
| 2022-03-04 | 6.61 | $5.63 | 545400 |
| 2022-03-03 | 6.77 | $5.74 | 1.2M |
| 2022-03-02 | 6.92 | $5.81 | 187500 |
| 2022-03-01 | 7.09 | $6.12 | 367300 |
| 2022-02-28 | 7.25 | $6.57 | 331200 |
| 2022-02-25 | 7.38 | $6.69 | 306900 |
| 2022-02-24 | 7.49 | $6.73 | 585600 |
| 2022-02-23 | 7.62 | $6.23 | 339500 |
| 2022-02-22 | 7.80 | $6.41 | 330900 |
| 2022-02-18 | 7.98 | $6.71 | 256200 |
| 2022-02-17 | 8.14 | $6.93 | 446100 |
| 2022-02-16 | 8.29 | $7.84 | 202100 |
| 2022-02-15 | 8.36 | $8.29 | 181500 |
| 2022-02-14 | 8.40 | $7.84 | 261100 |
| 2022-02-11 | 8.50 | $7.62 | 238500 |
| 2022-02-10 | 8.64 | $7.72 | 643900 |
| 2022-02-09 | 8.79 | $8.10 | 539700 |
| 2022-02-08 | 8.92 | $8.21 | 239500 |
| 2022-02-07 | 9.06 | $8.40 | 317800 |
| 2022-02-04 | 9.20 | $8.22 | 287600 |
| 2022-02-03 | 9.37 | $8.40 | 178500 |
| 2022-02-02 | 9.55 | $8.83 | 276100 |
| 2022-02-01 | 9.71 | $10.14 | 292100 |
| 2022-01-31 | 9.75 | $9.42 | 844900 |
| 2022-01-28 | 9.89 | $8.77 | 328100 |
| 2022-01-27 | 10.11 | $8.01 | 241500 |
| 2022-01-26 | 10.43 | $8.37 | 206700 |
| 2022-01-25 | 10.75 | $8.63 | 255500 |
| 2022-01-24 | 11.06 | $9.23 | 279900 |
| 2022-01-21 | 11.34 | $8.84 | 363300 |
| 2022-01-20 | 11.69 | $9.31 | 279700 |
| 2022-01-19 | 12.00 | $9.68 | 245200 |
| 2022-01-18 | 12.31 | $10.67 | 210400 |
| 2022-01-14 | 12.53 | $10.94 | 372900 |
| 2022-01-13 | 12.75 | $11.32 | 133300 |
| 2022-01-12 | 12.94 | $11.81 | 343700 |
| 2022-01-11 | 13.10 | $12.37 | 140600 |
| 2022-01-10 | 13.21 | $12.30 | 235300 |
| 2022-01-07 | 13.33 | $12.17 | 103700 |
| 2022-01-06 | 13.49 | $12.16 | 145100 |
| 2022-01-05 | 13.66 | $12.28 | 343600 |
| 2022-01-04 | 13.83 | $12.83 | 610100 |
| 2022-01-03 | 13.96 | $13.88 | 174600 |
| 2021-12-31 | 13.99 | $13.98 | 182500 |
| 2021-12-30 | 14.02 | $13.23 | 227000 |
| 2021-12-29 | 14.14 | $13.38 | 120900 |
| 2021-12-28 | 14.26 | $13.63 | 233500 |
| 2021-12-27 | 14.37 | $14.64 | 120900 |
| 2021-12-23 | 14.40 | $14.54 | 129700 |
| 2021-12-22 | 14.45 | $13.71 | 160700 |
| 2021-12-21 | 14.60 | $13.52 | 197600 |
| 2021-12-20 | 14.80 | $13.88 | 263800 |
| 2021-12-17 | 15.00 | $14.02 | 2.5M |
| 2021-12-16 | 15.23 | $14.01 | 318800 |
| 2021-12-15 | 15.49 | $15.00 | 445000 |
| 2021-12-14 | 15.70 | $13.34 | 331000 |
| 2021-12-13 | 16.12 | $14.23 | 363800 |
| 2021-12-10 | 16.48 | $14.42 | 240500 |
| 2021-12-09 | 16.86 | $14.70 | 322500 |
| 2021-12-08 | 17.26 | $15.50 | 163200 |
| 2021-12-07 | 17.61 | $15.40 | 367400 |
| 2021-12-06 | 18.02 | $14.43 | 382900 |
| 2021-12-03 | 18.56 | $14.84 | 659400 |
| 2021-12-02 | 19.11 | $16.09 | 309700 |
| 2021-12-01 | 19.58 | $16.35 | 506600 |
| 2021-11-30 | 20.06 | $17.00 | 412700 |
| 2021-11-29 | 20.50 | $16.21 | 398800 |
| 2021-11-26 | 21.06 | $16.33 | 386100 |
| 2021-11-24 | 21.63 | $18.99 | 188500 |
| 2021-11-23 | 21.96 | $18.38 | 252600 |
| 2021-11-22 | 22.37 | $18.82 | 248800 |
| 2021-11-19 | 22.76 | $21.45 | 207100 |
| 2021-11-18 | 22.91 | $22.33 | 173100 |
| 2021-11-17 | 22.97 | $22.57 | 202400 |
| 2021-11-16 | 23.01 | $22.64 | 100400 |
| 2021-11-15 | 23.04 | $22.58 | 172800 |
| 2021-11-12 | 23.07 | $22.00 | 191200 |
| 2021-11-11 | 23.15 | $22.18 | 213100 |
| 2021-11-10 | 23.23 | $22.80 | 136200 |
| 2021-11-09 | 23.25 | $23.42 | 225400 |
| 2021-11-08 | 23.22 | $24.12 | 83300 |
| 2021-11-05 | 23.12 | $23.57 | 142500 |
| 2021-11-04 | 23.08 | $24.10 | 149600 |
| 2021-11-03 | 22.99 | $24.03 | 188900 |
| 2021-11-02 | 22.92 | $23.82 | 131100 |
| 2021-11-01 | 22.87 | $23.60 | 147600 |
| 2021-10-29 | 22.85 | $22.52 | 106500 |
| 2021-10-28 | 22.95 | $22.66 | 129800 |
| 2021-10-27 | 23.05 | $22.05 | 98300 |
| 2021-10-26 | 23.23 | $22.75 | 97700 |
| 2021-10-25 | 23.36 | $22.90 | 69400 |
| 2021-10-22 | 23.51 | $23.02 | 100100 |
| 2021-10-21 | 23.67 | $22.74 | 66900 |
| 2021-10-20 | 23.87 | $22.71 | 963900 |
| 2021-10-19 | 24.10 | $21.40 | 118600 |
| 2021-10-18 | 24.48 | $21.18 | 291100 |
| 2021-10-15 | 24.91 | $21.60 | 240000 |
| 2021-10-14 | 25.33 | $24.00 | 122900 |
| 2021-10-13 | 25.53 | $24.58 | 84100 |
| 2021-10-12 | 25.69 | $24.85 | 86100 |
| 2021-10-11 | 25.83 | $23.88 | 143100 |
| 2021-10-08 | 26.07 | $24.26 | 90900 |
| 2021-10-07 | 26.30 | $25.24 | 167700 |
| 2021-10-06 | 26.46 | $24.86 | 149900 |
| 2021-10-05 | 26.66 | $25.11 | 592400 |
| 2021-10-04 | 26.87 | $25.49 | 147900 |
| 2021-10-01 | 27.06 | $26.05 | 247800 |
| 2021-09-30 | 27.22 | $25.87 | 165700 |
| 2021-09-29 | 27.43 | $26.35 | 92200 |
| 2021-09-28 | 27.61 | $27.26 | 103100 |
| 2021-09-27 | 27.72 | $28.40 | 102200 |
| 2021-09-24 | 27.73 | $27.39 | 165100 |
| 2021-09-23 | 27.85 | $27.51 | 371900 |
| 2021-09-22 | 27.96 | $26.99 | 73700 |
| 2021-09-21 | 28.14 | $26.97 | 116100 |
| 2021-09-20 | 28.34 | $26.86 | 168800 |
| 2021-09-17 | 28.56 | $27.50 | 429100 |
| 2021-09-16 | 28.72 | $26.91 | 131200 |
| 2021-09-15 | 28.94 | $26.79 | 220900 |
| 2021-09-14 | 29.18 | $26.74 | 91100 |
| 2021-09-13 | 29.45 | $27.35 | 172300 |
| 2021-09-10 | 29.67 | $27.93 | 160400 |
| 2021-09-09 | 29.85 | $28.50 | 111900 |
| 2021-09-08 | 29.98 | $28.50 | 121800 |
| 2021-09-07 | 30.11 | $29.72 | 117100 |
| 2021-09-03 | 30.13 | $30.06 | 176600 |
| 2021-09-02 | 30.11 | $32.25 | 98100 |
| 2021-09-01 | 29.87 | $31.11 | 144100 |
| 2021-08-31 | 29.73 | $30.07 | 169500 |
| 2021-08-30 | 29.67 | $29.98 | 142700 |
| 2021-08-27 | 29.62 | $31.00 | 255200 |
| 2021-08-26 | 29.46 | $29.75 | 296500 |
| 2021-08-25 | 29.41 | $29.95 | 93600 |
| 2021-08-24 | 29.34 | $29.69 | 67600 |
| 2021-08-23 | 29.31 | $30.01 | 239500 |
| 2021-08-20 | 29.26 | $29.24 | 172700 |
| 2021-08-19 | 29.30 | $27.54 | 233700 |
| 2021-08-18 | 29.55 | $28.59 | 113900 |
| 2021-08-17 | 29.74 | $29.47 | 142600 |
| 2021-08-16 | 29.87 | $29.51 | 197400 |
| 2021-08-13 | 30.03 | $30.12 | 163800 |
| 2021-08-12 | 30.18 | $31.27 | 274800 |
| 2021-08-11 | 30.24 | $30.02 | 205300 |
| 2021-08-10 | 30.47 | $29.02 | 341000 |
| 2021-08-09 | 30.84 | $29.64 | 197500 |
| 2021-08-06 | 31.22 | $28.95 | 397100 |
| 2021-08-05 | 31.74 | $29.77 | 287700 |
| 2021-08-04 | 32.23 | $27.65 | 217900 |
| 2021-08-03 | 33.00 | $28.75 | 234100 |
| 2021-08-02 | 33.73 | $28.80 | 361200 |
| 2021-07-30 | 34.54 | $28.03 | 674900 |
| 2021-07-29 | 35.52 | $28.93 | 255800 |
| 2021-07-28 | 36.48 | $29.36 | 891700 |
| 2021-07-27 | 37.48 | $32.03 | 223600 |
| 2021-07-26 | 38.29 | $33.22 | 141900 |
| 2021-07-23 | 39.05 | $34.19 | 138100 |
| 2021-07-22 | 39.78 | $34.97 | 92400 |
| 2021-07-21 | 40.48 | $37.30 | 233900 |
| 2021-07-20 | 40.98 | $36.08 | 238300 |
| 2021-07-19 | 41.64 | $36.49 | 164800 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
0.27
2023-12-29
Close Price
$0.26
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
0.13
Average
6.20
Maximum
39.36
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-12-29 | 0.27 | $0.26 | — |
| 2023-12-28 | 0.27 | $0.26 | — |
| 2023-12-27 | 0.26 | $0.26 | — |
| 2023-12-26 | 0.26 | $0.26 | 240468 |
| 2023-12-22 | 0.26 | $0.31 | 363322 |
| 2023-12-21 | 0.24 | $0.30 | 217689 |
| 2023-12-20 | 0.23 | $0.27 | 676505 |
| 2023-12-19 | 0.21 | $0.27 | 607545 |
| 2023-12-18 | 0.20 | $0.23 | 703971 |
| 2023-12-15 | 0.19 | $0.20 | 1.2M |
| 2023-12-14 | 0.19 | $0.18 | 198200 |
| 2023-12-13 | 0.19 | $0.18 | 305548 |
| 2023-12-12 | 0.19 | $0.18 | 66243 |
| 2023-12-11 | 0.20 | $0.19 | 98972 |
| 2023-12-08 | 0.20 | $0.19 | 92367 |
| 2023-12-07 | 0.19 | $0.20 | 37976 |
| 2023-12-06 | 0.19 | $0.19 | 136446 |
| 2023-12-05 | 0.19 | $0.20 | 41159 |
| 2023-12-04 | 0.19 | $0.20 | 137347 |
| 2023-12-01 | 0.18 | $0.21 | 167272 |
| 2023-11-30 | 0.18 | $0.19 | 272900 |
| 2023-11-29 | 0.17 | $0.19 | 298114 |
| 2023-11-28 | 0.17 | $0.18 | 416974 |
| 2023-11-27 | 0.17 | $0.17 | 80891 |
| 2023-11-24 | 0.17 | $0.16 | 99409 |
| 2023-11-22 | 0.17 | $0.16 | 1.2M |
| 2023-11-21 | 0.17 | $0.18 | 173849 |
| 2023-11-20 | 0.17 | $0.18 | 340584 |
| 2023-11-17 | 0.16 | $0.17 | 125578 |
| 2023-11-16 | 0.16 | $0.17 | 48541 |
| 2023-11-15 | 0.16 | $0.16 | 230079 |
| 2023-11-14 | 0.16 | $0.17 | 43868 |
| 2023-11-13 | 0.16 | $0.17 | 86415 |
| 2023-11-10 | 0.16 | $0.17 | 91612 |
| 2023-11-09 | 0.15 | $0.17 | 204146 |
| 2023-11-08 | 0.15 | $0.19 | 660119 |
| 2023-11-07 | 0.14 | $0.17 | 209355 |
| 2023-11-06 | 0.14 | $0.16 | 306883 |
| 2023-11-03 | 0.14 | $0.16 | 778352 |
| 2023-11-02 | 0.13 | $0.14 | 302555 |
| 2023-11-01 | 0.13 | $0.14 | 605494 |
| 2023-10-31 | 0.14 | $0.14 | 384972 |
| 2023-10-30 | 0.14 | $0.14 | 95476 |
| 2023-10-27 | 0.14 | $0.14 | 599733 |
| 2023-10-26 | 0.14 | $0.14 | 205440 |
| 2023-10-25 | 0.14 | $0.14 | 557565 |
| 2023-10-24 | 0.14 | $0.14 | 373731 |
| 2023-10-23 | 0.14 | $0.14 | 356654 |
| 2023-10-20 | 0.14 | $0.14 | 765440 |
| 2023-10-19 | 0.15 | $0.15 | 994670 |
| 2023-10-18 | 0.15 | $0.15 | 188611 |
| 2023-10-17 | 0.15 | $0.16 | 236140 |
| 2023-10-16 | 0.15 | $0.16 | 348113 |
| 2023-10-13 | 0.15 | $0.16 | 120785 |
| 2023-10-12 | 0.15 | $0.16 | 533885 |
| 2023-10-11 | 0.16 | $0.16 | 482600 |
| 2023-10-10 | 0.16 | $0.16 | 136831 |
| 2023-10-09 | 0.16 | $0.16 | 133620 |
| 2023-10-06 | 0.16 | $0.17 | 863799 |
| 2023-10-05 | 0.16 | $0.17 | 192776 |
| 2023-10-04 | 0.16 | $0.18 | 388163 |
| 2023-10-03 | 0.17 | $0.17 | 224384 |
| 2023-10-02 | 0.17 | $0.18 | 914610 |
| 2023-09-29 | 0.17 | $0.16 | 744587 |
| 2023-09-28 | 0.17 | $0.17 | 620516 |
| 2023-09-27 | 0.18 | $0.18 | 992898 |
| 2023-09-26 | 0.18 | $0.18 | 859251 |
| 2023-09-25 | 0.19 | $0.19 | 1.5M |
| 2023-09-22 | 0.19 | $0.17 | 3.4M |
| 2023-09-21 | 0.20 | $0.20 | 24.0M |
| 2023-09-20 | 0.20 | $0.21 | 264439 |
| 2023-09-19 | 0.20 | $0.20 | 384782 |
| 2023-09-18 | 0.20 | $0.21 | 1.1M |
| 2023-09-15 | 0.20 | $0.20 | 171867 |
| 2023-09-14 | 0.20 | $0.22 | 171196 |
| 2023-09-13 | 0.21 | $0.21 | 111071 |
| 2023-09-12 | 0.21 | $0.20 | 209289 |
| 2023-09-11 | 0.21 | $0.20 | 287019 |
| 2023-09-08 | 0.22 | $0.19 | 359185 |
| 2023-09-07 | 0.22 | $0.21 | 1.3M |
| 2023-09-06 | 0.23 | $0.21 | 1.7M |
| 2023-09-05 | 0.24 | $0.24 | 22.0M |
| 2023-09-01 | 0.24 | $0.18 | 2.6M |
| 2023-08-31 | 0.26 | $0.22 | 179600 |
| 2023-08-30 | 0.27 | $0.23 | 284900 |
| 2023-08-29 | 0.27 | $0.25 | 292200 |
| 2023-08-28 | 0.28 | $0.27 | 52600 |
| 2023-08-25 | 0.28 | $0.29 | 60800 |
| 2023-08-24 | 0.28 | $0.30 | 47000 |
| 2023-08-23 | 0.28 | $0.29 | 59600 |
| 2023-08-22 | 0.28 | $0.28 | 21300 |
| 2023-08-21 | 0.28 | $0.28 | 18500 |
| 2023-08-18 | 0.28 | $0.28 | 43900 |
| 2023-08-17 | 0.28 | $0.25 | 28600 |
| 2023-08-16 | 0.29 | $0.27 | 375700 |
| 2023-08-15 | 0.29 | $0.26 | 61800 |
| 2023-08-14 | 0.30 | $0.29 | 26100 |
| 2023-08-11 | 0.30 | $0.28 | 50900 |
| 2023-08-10 | 0.30 | $0.29 | 44200 |
| 2023-08-09 | 0.31 | $0.27 | 127700 |
| 2023-08-08 | 0.31 | $0.31 | 13400 |
| 2023-08-07 | 0.31 | $0.30 | 33000 |
| 2023-08-04 | 0.32 | $0.30 | 42100 |
| 2023-08-03 | 0.32 | $0.31 | 46000 |
| 2023-08-02 | 0.32 | $0.32 | 19400 |
| 2023-08-01 | 0.32 | $0.31 | 21500 |
| 2023-07-31 | 0.32 | $0.32 | 14400 |
| 2023-07-28 | 0.32 | $0.31 | 33800 |
| 2023-07-27 | 0.33 | $0.31 | 25300 |
| 2023-07-26 | 0.33 | $0.32 | 28300 |
| 2023-07-25 | 0.33 | $0.31 | 17600 |
| 2023-07-24 | 0.33 | $0.33 | 34700 |
| 2023-07-21 | 0.33 | $0.33 | 14800 |
| 2023-07-20 | 0.33 | $0.33 | 44300 |
| 2023-07-19 | 0.33 | $0.34 | 59100 |
| 2023-07-18 | 0.32 | $0.33 | 221100 |
| 2023-07-17 | 0.32 | $0.33 | 83400 |
| 2023-07-14 | 0.32 | $0.31 | 274200 |
| 2023-07-13 | 0.31 | $0.34 | 120300 |
| 2023-07-12 | 0.31 | $0.32 | 58200 |
| 2023-07-11 | 0.30 | $0.34 | 185800 |
| 2023-07-10 | 0.30 | $0.33 | 181200 |
| 2023-07-07 | 0.29 | $0.33 | 126600 |
| 2023-07-06 | 0.28 | $0.30 | 523600 |
| 2023-07-05 | 0.28 | $0.28 | 174200 |
| 2023-07-03 | 0.28 | $0.27 | 105900 |
| 2023-06-30 | 0.28 | $0.26 | 487700 |
| 2023-06-29 | 0.28 | $0.28 | 175300 |
| 2023-06-28 | 0.28 | $0.28 | 33900 |
| 2023-06-27 | 0.29 | $0.28 | 112300 |
| 2023-06-26 | 0.29 | $0.30 | 349700 |
| 2023-06-23 | 0.29 | $0.26 | 569700 |
| 2023-06-22 | 0.29 | $0.27 | 148900 |
| 2023-06-21 | 0.30 | $0.27 | 46600 |
| 2023-06-20 | 0.30 | $0.28 | 117000 |
| 2023-06-16 | 0.31 | $0.28 | 98000 |
| 2023-06-15 | 0.31 | $0.31 | 136700 |
| 2023-06-14 | 0.31 | $0.34 | 980500 |
| 2023-06-13 | 0.30 | $0.37 | 434400 |
| 2023-06-12 | 0.29 | $0.34 | 643400 |
| 2023-06-09 | 0.27 | $0.33 | 4.3M |
| 2023-06-08 | 0.26 | $0.26 | 273500 |
| 2023-06-07 | 0.26 | $0.29 | 215400 |
| 2023-06-06 | 0.26 | $0.27 | 254900 |
| 2023-06-05 | 0.26 | $0.27 | 81200 |
| 2023-06-02 | 0.26 | $0.26 | 36800 |
| 2023-06-01 | 0.26 | $0.27 | 26500 |
| 2023-05-31 | 0.26 | $0.27 | 95700 |
| 2023-05-30 | 0.26 | $0.26 | 208400 |
| 2023-05-26 | 0.27 | $0.27 | 235000 |
| 2023-05-25 | 0.27 | $0.27 | 42400 |
| 2023-05-24 | 0.27 | $0.28 | 78800 |
| 2023-05-23 | 0.27 | $0.29 | 90700 |
| 2023-05-22 | 0.27 | $0.27 | 169100 |
| 2023-05-19 | 0.27 | $0.28 | 24700 |
| 2023-05-18 | 0.27 | $0.27 | 12200 |
| 2023-05-17 | 0.27 | $0.28 | 58000 |
| 2023-05-16 | 0.27 | $0.28 | 31100 |
| 2023-05-15 | 0.26 | $0.28 | 97800 |
| 2023-05-12 | 0.26 | $0.27 | 49900 |
| 2023-05-11 | 0.26 | $0.28 | 96500 |
| 2023-05-10 | 0.26 | $0.28 | 73700 |
| 2023-05-09 | 0.26 | $0.32 | 176200 |
| 2023-05-08 | 0.25 | $0.31 | 396900 |
| 2023-05-05 | 0.25 | $0.27 | 59700 |
| 2023-05-04 | 0.25 | $0.26 | 57300 |
| 2023-05-03 | 0.25 | $0.25 | 56200 |
| 2023-05-02 | 0.25 | $0.24 | 314000 |
| 2023-05-01 | 0.26 | $0.26 | 213900 |
| 2023-04-28 | 0.26 | $0.30 | 137500 |
| 2023-04-27 | 0.26 | $0.30 | 158800 |
| 2023-04-26 | 0.26 | $0.27 | 57400 |
| 2023-04-25 | 0.26 | $0.27 | 101200 |
| 2023-04-24 | 0.26 | $0.29 | 47700 |
| 2023-04-21 | 0.26 | $0.29 | 78700 |
| 2023-04-20 | 0.26 | $0.32 | 93200 |
| 2023-04-19 | 0.26 | $0.34 | 356200 |
| 2023-04-18 | 0.25 | $0.26 | 87500 |
| 2023-04-17 | 0.25 | $0.25 | 118100 |
| 2023-04-14 | 0.26 | $0.26 | 72500 |
| 2023-04-13 | 0.27 | $0.29 | 58400 |
| 2023-04-12 | 0.28 | $0.30 | 84900 |
| 2023-04-11 | 0.28 | $0.31 | 84500 |
| 2023-04-10 | 0.28 | $0.28 | 363600 |
| 2023-04-06 | 0.29 | $0.27 | 181900 |
| 2023-04-05 | 0.30 | $0.29 | 164600 |
| 2023-04-04 | 0.31 | $0.31 | 122000 |
| 2023-04-03 | 0.32 | $0.31 | 71400 |
| 2023-03-31 | 0.33 | $0.32 | 261400 |
| 2023-03-30 | 0.34 | $0.34 | 125100 |
| 2023-03-29 | 0.35 | $0.36 | 176600 |
| 2023-03-28 | 0.36 | $0.35 | 164400 |
| 2023-03-27 | 0.37 | $0.35 | 261000 |
| 2023-03-24 | 0.38 | $0.39 | 113200 |
| 2023-03-23 | 0.38 | $0.39 | 153100 |
| 2023-03-22 | 0.39 | $0.40 | 107700 |
| 2023-03-21 | 0.40 | $0.36 | 83100 |
| 2023-03-20 | 0.41 | $0.36 | 81100 |
| 2023-03-17 | 0.43 | $0.37 | 97800 |
| 2023-03-16 | 0.45 | $0.40 | 108200 |
| 2023-03-15 | 0.47 | $0.37 | 117200 |
| 2023-03-14 | 0.49 | $0.36 | 370000 |
| 2023-03-13 | 0.53 | $0.34 | 460200 |
| 2023-03-10 | 0.57 | $0.48 | 124300 |
| 2023-03-09 | 0.59 | $0.57 | 83000 |
| 2023-03-08 | 0.59 | $0.64 | 139000 |
| 2023-03-07 | 0.58 | $0.68 | 183700 |
| 2023-03-06 | 0.56 | $0.60 | 63100 |
| 2023-03-03 | 0.56 | $0.57 | 66500 |
| 2023-03-02 | 0.56 | $0.56 | 87200 |
| 2023-03-01 | 0.56 | $0.62 | 676200 |
| 2023-02-28 | 0.55 | $0.53 | 64000 |
| 2023-02-27 | 0.55 | $0.55 | 173500 |
| 2023-02-24 | 0.56 | $0.65 | 645700 |
| 2023-02-23 | 0.54 | $0.68 | 2.5M |
| 2023-02-22 | 0.52 | $0.51 | 55000 |
| 2023-02-21 | 0.52 | $0.51 | 106100 |
| 2023-02-17 | 0.53 | $0.53 | 93600 |
| 2023-02-16 | 0.54 | $0.50 | 190500 |
| 2023-02-15 | 0.55 | $0.55 | 133500 |
| 2023-02-14 | 0.55 | $0.55 | 28900 |
| 2023-02-13 | 0.56 | $0.55 | 80500 |
| 2023-02-10 | 0.56 | $0.55 | 109500 |
| 2023-02-09 | 0.57 | $0.54 | 108600 |
| 2023-02-08 | 0.58 | $0.57 | 58200 |
| 2023-02-07 | 0.58 | $0.60 | 110800 |
| 2023-02-06 | 0.58 | $0.62 | 249200 |
| 2023-02-03 | 0.58 | $0.62 | 496700 |
| 2023-02-02 | 0.58 | $0.64 | 77300 |
| 2023-02-01 | 0.57 | $0.63 | 16200 |
| 2023-01-31 | 0.56 | $0.63 | 96100 |
| 2023-01-30 | 0.55 | $0.61 | 30100 |
| 2023-01-27 | 0.55 | $0.64 | 100900 |
| 2023-01-26 | 0.54 | $0.63 | 35900 |
| 2023-01-25 | 0.53 | $0.61 | 79700 |
| 2023-01-24 | 0.52 | $0.61 | 99400 |
| 2023-01-23 | 0.51 | $0.62 | 119300 |
| 2023-01-20 | 0.50 | $0.62 | 86700 |
| 2023-01-19 | 0.49 | $0.58 | 271200 |
| 2023-01-18 | 0.48 | $0.61 | 181100 |
| 2023-01-17 | 0.47 | $0.62 | 270800 |
| 2023-01-13 | 0.46 | $0.63 | 213000 |
| 2023-01-12 | 0.44 | $0.53 | 145700 |
| 2023-01-11 | 0.44 | $0.49 | 86500 |
| 2023-01-10 | 0.45 | $0.50 | 243800 |
| 2023-01-09 | 0.47 | $0.50 | 201100 |
| 2023-01-06 | 0.48 | $0.45 | 277200 |
| 2023-01-05 | 0.51 | $0.46 | 348200 |
| 2023-01-04 | 0.54 | $0.48 | 525200 |
| 2023-01-03 | 0.58 | $0.48 | 695400 |
| 2022-12-30 | 0.62 | $0.42 | 777400 |
| 2022-12-29 | 0.68 | $0.36 | 410100 |
| 2022-12-28 | 0.77 | $0.35 | 834900 |
| 2022-12-27 | 0.87 | $0.37 | 2.1M |
| 2022-12-23 | 0.98 | $0.44 | 4.4M |
| 2022-12-22 | 1.10 | $1.03 | 211500 |
| 2022-12-21 | 1.11 | $1.06 | 72400 |
| 2022-12-20 | 1.12 | $1.01 | 74500 |
| 2022-12-19 | 1.14 | $1.07 | 126800 |
| 2022-12-16 | 1.16 | $1.12 | 307700 |
| 2022-12-15 | 1.16 | $1.20 | 261900 |
| 2022-12-14 | 1.14 | $1.20 | 76600 |
| 2022-12-13 | 1.13 | $1.22 | 126200 |
| 2022-12-12 | 1.10 | $1.26 | 211700 |
| 2022-12-09 | 1.06 | $1.16 | 112200 |
| 2022-12-08 | 1.04 | $1.10 | 163400 |
| 2022-12-07 | 1.03 | $0.99 | 156700 |
| 2022-12-06 | 1.04 | $1.05 | 94300 |
| 2022-12-05 | 1.03 | $1.13 | 270100 |
| 2022-12-02 | 1.01 | $1.18 | 523600 |
| 2022-12-01 | 0.98 | $1.00 | 130500 |
| 2022-11-30 | 0.98 | $1.05 | 185000 |
| 2022-11-29 | 0.96 | $0.92 | 145600 |
| 2022-11-28 | 0.98 | $0.97 | 161800 |
| 2022-11-25 | 0.98 | $1.02 | 171600 |
| 2022-11-23 | 0.98 | $0.93 | 63400 |
| 2022-11-22 | 0.99 | $0.92 | 226600 |
| 2022-11-21 | 1.01 | $0.93 | 145900 |
| 2022-11-18 | 1.03 | $1.04 | 170100 |
| 2022-11-17 | 1.03 | $1.20 | 343000 |
| 2022-11-16 | 0.99 | $1.13 | 36500 |
| 2022-11-15 | 0.96 | $1.13 | 63100 |
| 2022-11-14 | 0.93 | $1.12 | 352700 |
| 2022-11-11 | 0.90 | $1.05 | 162100 |
| 2022-11-10 | 0.88 | $1.00 | 177800 |
| 2022-11-09 | 0.87 | $0.93 | 241100 |
| 2022-11-08 | 0.86 | $0.92 | 499300 |
| 2022-11-07 | 0.87 | $0.92 | 100300 |
| 2022-11-04 | 0.87 | $0.86 | 103600 |
| 2022-11-03 | 0.88 | $0.87 | 105800 |
| 2022-11-02 | 0.90 | $0.88 | 62900 |
| 2022-11-01 | 0.92 | $0.89 | 130400 |
| 2022-10-31 | 0.94 | $0.81 | 262900 |
| 2022-10-28 | 0.98 | $0.89 | 128400 |
| 2022-10-27 | 1.00 | $0.94 | 122300 |
| 2022-10-26 | 1.03 | $0.95 | 89900 |
| 2022-10-25 | 1.05 | $0.97 | 110500 |
| 2022-10-24 | 1.08 | $0.92 | 190200 |
| 2022-10-21 | 1.12 | $1.03 | 213900 |
| 2022-10-20 | 1.15 | $1.16 | 67600 |
| 2022-10-19 | 1.15 | $1.20 | 91600 |
| 2022-10-18 | 1.15 | $1.30 | 51800 |
| 2022-10-17 | 1.12 | $1.31 | 149300 |
| 2022-10-14 | 1.09 | $1.20 | 41700 |
| 2022-10-13 | 1.08 | $1.22 | 90200 |
| 2022-10-12 | 1.06 | $1.19 | 118100 |
| 2022-10-11 | 1.04 | $1.26 | 292500 |
| 2022-10-10 | 1.01 | $1.12 | 137300 |
| 2022-10-07 | 1.00 | $1.17 | 88300 |
| 2022-10-06 | 0.99 | $1.19 | 128600 |
| 2022-10-05 | 0.96 | $1.15 | 132700 |
| 2022-10-04 | 0.94 | $1.07 | 105200 |
| 2022-10-03 | 0.94 | $0.97 | 196800 |
| 2022-09-30 | 0.96 | $0.97 | 121400 |
| 2022-09-29 | 0.98 | $0.98 | 143200 |
| 2022-09-28 | 1.01 | $1.10 | 177600 |
| 2022-09-27 | 1.02 | $0.90 | 241300 |
| 2022-09-26 | 1.07 | $1.01 | 170800 |
| 2022-09-23 | 1.11 | $1.12 | 63600 |
| 2022-09-22 | 1.13 | $1.15 | 181000 |
| 2022-09-21 | 1.15 | $1.14 | 122900 |
| 2022-09-20 | 1.18 | $1.17 | 96600 |
| 2022-09-19 | 1.20 | $1.24 | 172300 |
| 2022-09-16 | 1.22 | $1.25 | 257800 |
| 2022-09-15 | 1.24 | $1.32 | 86800 |
| 2022-09-14 | 1.25 | $1.30 | 103700 |
| 2022-09-13 | 1.26 | $1.32 | 109500 |
| 2022-09-12 | 1.28 | $1.38 | 172700 |
| 2022-09-09 | 1.28 | $1.34 | 115300 |
| 2022-09-08 | 1.30 | $1.38 | 97900 |
| 2022-09-07 | 1.31 | $1.34 | 59300 |
| 2022-09-06 | 1.34 | $1.30 | 222500 |
| 2022-09-02 | 1.38 | $1.37 | 90500 |
| 2022-09-01 | 1.41 | $1.36 | 183500 |
| 2022-08-31 | 1.45 | $1.48 | 154500 |
| 2022-08-30 | 1.47 | $1.39 | 185100 |
| 2022-08-29 | 1.52 | $1.46 | 204200 |
| 2022-08-26 | 1.56 | $1.53 | 184500 |
| 2022-08-25 | 1.60 | $1.63 | 39200 |
| 2022-08-24 | 1.62 | $1.65 | 86200 |
| 2022-08-23 | 1.64 | $1.61 | 122100 |
| 2022-08-22 | 1.67 | $1.63 | 112400 |
| 2022-08-19 | 1.71 | $1.66 | 214100 |
| 2022-08-18 | 1.75 | $1.82 | 104000 |
| 2022-08-17 | 1.76 | $1.83 | 102000 |
| 2022-08-16 | 1.78 | $1.94 | 120300 |
| 2022-08-15 | 1.77 | $1.96 | 83400 |
| 2022-08-12 | 1.76 | $1.96 | 108800 |
| 2022-08-11 | 1.75 | $1.96 | 136600 |
| 2022-08-10 | 1.74 | $1.95 | 340000 |
| 2022-08-09 | 1.74 | $1.82 | 190200 |
| 2022-08-08 | 1.76 | $1.88 | 319900 |
| 2022-08-05 | 1.78 | $1.99 | 215200 |
| 2022-08-04 | 1.77 | $1.93 | 799400 |
| 2022-08-03 | 1.78 | $1.86 | 176700 |
| 2022-08-02 | 1.82 | $1.76 | 138500 |
| 2022-08-01 | 1.87 | $1.77 | 197300 |
| 2022-07-29 | 1.94 | $1.90 | 177800 |
| 2022-07-28 | 2.00 | $1.93 | 171200 |
| 2022-07-27 | 2.06 | $1.94 | 133200 |
| 2022-07-26 | 2.12 | $1.95 | 2.4M |
| 2022-07-25 | 2.20 | $2.08 | 199900 |
| 2022-07-22 | 2.27 | $2.18 | 224200 |
| 2022-07-21 | 2.33 | $2.33 | 237700 |
| 2022-07-20 | 2.37 | $2.55 | 103300 |
| 2022-07-19 | 2.37 | $2.46 | 136300 |
| 2022-07-18 | 2.39 | $2.33 | 182000 |
| 2022-07-15 | 2.44 | $2.57 | 176600 |
| 2022-07-14 | 2.46 | $2.53 | 154800 |
| 2022-07-13 | 2.49 | $2.58 | 282900 |
| 2022-07-12 | 2.51 | $2.50 | 271500 |
| 2022-07-11 | 2.56 | $2.36 | 541500 |
| 2022-07-08 | 2.64 | $2.34 | 329400 |
| 2022-07-07 | 2.75 | $2.27 | 1.5M |
| 2022-07-06 | 2.88 | $2.32 | 4.6M |
| 2022-07-05 | 3.04 | $3.12 | 1.2M |
| 2022-07-01 | 3.05 | $2.90 | 122400 |
| 2022-06-30 | 3.10 | $2.91 | 119800 |
| 2022-06-29 | 3.17 | $2.99 | 194500 |
| 2022-06-28 | 3.23 | $3.23 | 237900 |
| 2022-06-27 | 3.26 | $3.61 | 166100 |
| 2022-06-24 | 3.21 | $3.69 | 3.4M |
| 2022-06-23 | 3.13 | $3.49 | 185400 |
| 2022-06-22 | 3.09 | $3.48 | 283700 |
| 2022-06-21 | 3.04 | $3.38 | 337400 |
| 2022-06-17 | 3.01 | $2.89 | 278300 |
| 2022-06-16 | 3.07 | $2.76 | 290900 |
| 2022-06-15 | 3.18 | $2.87 | 285900 |
| 2022-06-14 | 3.29 | $3.02 | 208800 |
| 2022-06-13 | 3.38 | $3.57 | 433900 |
| 2022-06-10 | 3.37 | $3.79 | 238400 |
| 2022-06-09 | 3.32 | $4.06 | 167800 |
| 2022-06-08 | 3.20 | $4.01 | 211100 |
| 2022-06-07 | 3.07 | $3.88 | 247200 |
| 2022-06-06 | 2.96 | $3.30 | 188200 |
| 2022-06-03 | 2.96 | $3.38 | 197000 |
| 2022-06-02 | 2.94 | $3.15 | 282400 |
| 2022-06-01 | 2.96 | $2.97 | 345200 |
| 2022-05-31 | 3.04 | $3.31 | 411100 |
| 2022-05-27 | 3.06 | $3.33 | 152200 |
| 2022-05-26 | 3.08 | $3.10 | 159100 |
| 2022-05-25 | 3.16 | $3.19 | 226000 |
| 2022-05-24 | 3.23 | $3.13 | 179300 |
| 2022-05-23 | 3.34 | $3.25 | 219600 |
| 2022-05-20 | 3.44 | $3.18 | 229700 |
| 2022-05-19 | 3.58 | $3.21 | 317400 |
| 2022-05-18 | 3.73 | $3.48 | 231800 |
| 2022-05-17 | 3.86 | $4.27 | 164100 |
| 2022-05-16 | 3.84 | $3.99 | 153900 |
| 2022-05-13 | 3.89 | $4.08 | 436300 |
| 2022-05-12 | 3.92 | $3.93 | 319100 |
| 2022-05-11 | 4.00 | $3.59 | 425900 |
| 2022-05-10 | 4.17 | $4.31 | 316100 |
| 2022-05-09 | 4.21 | $4.37 | 392000 |
| 2022-05-06 | 4.25 | $4.45 | 224500 |
| 2022-05-05 | 4.29 | $4.58 | 529400 |
| 2022-05-04 | 4.31 | $4.76 | 332000 |
| 2022-05-03 | 4.30 | $4.64 | 196800 |
| 2022-05-02 | 4.31 | $4.61 | 278600 |
| 2022-04-29 | 4.35 | $4.29 | 203300 |
| 2022-04-28 | 4.45 | $4.35 | 221100 |
| 2022-04-27 | 4.57 | $4.33 | 346800 |
| 2022-04-26 | 4.71 | $4.47 | 434100 |
| 2022-04-25 | 4.86 | $4.59 | 1.2M |
| 2022-04-22 | 5.00 | $4.68 | 205300 |
| 2022-04-21 | 5.16 | $4.52 | 237400 |
| 2022-04-20 | 5.37 | $4.84 | 189600 |
| 2022-04-19 | 5.56 | $5.09 | 130100 |
| 2022-04-18 | 5.73 | $5.11 | 258200 |
| 2022-04-14 | 5.92 | $5.11 | 478700 |
| 2022-04-13 | 6.15 | $5.49 | 259200 |
| 2022-04-12 | 6.34 | $5.17 | 309900 |
| 2022-04-11 | 6.62 | $5.41 | 393900 |
| 2022-04-08 | 6.91 | $6.14 | 305800 |
| 2022-04-07 | 7.08 | $6.71 | 310300 |
| 2022-04-06 | 7.17 | $6.62 | 483000 |
| 2022-04-05 | 7.28 | $7.09 | 341100 |
| 2022-04-04 | 7.32 | $7.65 | 319500 |
| 2022-04-01 | 7.24 | $7.64 | 490900 |
| 2022-03-31 | 7.16 | $7.52 | 346300 |
| 2022-03-30 | 7.08 | $7.49 | 435800 |
| 2022-03-29 | 7.00 | $7.50 | 193700 |
| 2022-03-28 | 6.91 | $7.12 | 165600 |
| 2022-03-25 | 6.88 | $7.16 | 149400 |
| 2022-03-24 | 6.84 | $7.61 | 121400 |
| 2022-03-23 | 6.70 | $7.55 | 187300 |
| 2022-03-22 | 6.55 | $7.75 | 399500 |
| 2022-03-21 | 6.34 | $7.49 | 728500 |
| 2022-03-18 | 6.15 | $7.79 | 464900 |
| 2022-03-17 | 5.87 | $7.55 | 386800 |
| 2022-03-16 | 5.60 | $6.86 | 430700 |
| 2022-03-15 | 5.44 | $6.13 | 805500 |
| 2022-03-14 | 5.41 | $5.76 | 556500 |
| 2022-03-11 | 5.46 | $6.02 | 282300 |
| 2022-03-10 | 5.47 | $6.12 | 244900 |
| 2022-03-09 | 5.47 | $6.30 | 224700 |
| 2022-03-08 | 5.43 | $5.80 | 311500 |
| 2022-03-07 | 5.50 | $5.84 | 267300 |
| 2022-03-04 | 5.59 | $5.63 | 545400 |
| 2022-03-03 | 5.74 | $5.74 | 1.2M |
| 2022-03-02 | 5.89 | $5.81 | 187500 |
| 2022-03-01 | 6.07 | $6.12 | 367300 |
| 2022-02-28 | 6.22 | $6.57 | 331200 |
| 2022-02-25 | 6.30 | $6.69 | 306900 |
| 2022-02-24 | 6.38 | $6.73 | 585600 |
| 2022-02-23 | 6.47 | $6.23 | 339500 |
| 2022-02-22 | 6.70 | $6.41 | 330900 |
| 2022-02-18 | 6.92 | $6.71 | 256200 |
| 2022-02-17 | 7.13 | $6.93 | 446100 |
| 2022-02-16 | 7.34 | $7.84 | 202100 |
| 2022-02-15 | 7.39 | $8.29 | 181500 |
| 2022-02-14 | 7.37 | $7.84 | 261100 |
| 2022-02-11 | 7.44 | $7.62 | 238500 |
| 2022-02-10 | 7.58 | $7.72 | 643900 |
| 2022-02-09 | 7.74 | $8.10 | 539700 |
| 2022-02-08 | 7.85 | $8.21 | 239500 |
| 2022-02-07 | 7.96 | $8.40 | 317800 |
| 2022-02-04 | 8.05 | $8.22 | 287600 |
| 2022-02-03 | 8.22 | $8.40 | 178500 |
| 2022-02-02 | 8.38 | $8.83 | 276100 |
| 2022-02-01 | 8.48 | $10.14 | 292100 |
| 2022-01-31 | 8.34 | $9.42 | 844900 |
| 2022-01-28 | 8.34 | $8.77 | 328100 |
| 2022-01-27 | 8.48 | $8.01 | 241500 |
| 2022-01-26 | 8.82 | $8.37 | 206700 |
| 2022-01-25 | 9.15 | $8.63 | 255500 |
| 2022-01-24 | 9.49 | $9.23 | 279900 |
| 2022-01-21 | 9.77 | $8.84 | 363300 |
| 2022-01-20 | 10.19 | $9.31 | 279700 |
| 2022-01-19 | 10.59 | $9.68 | 245200 |
| 2022-01-18 | 10.98 | $10.67 | 210400 |
| 2022-01-14 | 11.24 | $10.94 | 372900 |
| 2022-01-13 | 11.49 | $11.32 | 133300 |
| 2022-01-12 | 11.71 | $11.81 | 343700 |
| 2022-01-11 | 11.87 | $12.37 | 140600 |
| 2022-01-10 | 11.95 | $12.30 | 235300 |
| 2022-01-07 | 12.07 | $12.17 | 103700 |
| 2022-01-06 | 12.24 | $12.16 | 145100 |
| 2022-01-05 | 12.46 | $12.28 | 343600 |
| 2022-01-04 | 12.69 | $12.83 | 610100 |
| 2022-01-03 | 12.85 | $13.88 | 174600 |
| 2021-12-31 | 12.82 | $13.98 | 182500 |
| 2021-12-30 | 12.79 | $13.23 | 227000 |
| 2021-12-29 | 12.91 | $13.38 | 120900 |
| 2021-12-28 | 13.03 | $13.63 | 233500 |
| 2021-12-27 | 13.14 | $14.64 | 120900 |
| 2021-12-23 | 13.05 | $14.54 | 129700 |
| 2021-12-22 | 12.99 | $13.71 | 160700 |
| 2021-12-21 | 13.11 | $13.52 | 197600 |
| 2021-12-20 | 13.30 | $13.88 | 263800 |
| 2021-12-17 | 13.45 | $14.02 | 2.5M |
| 2021-12-16 | 13.62 | $14.01 | 318800 |
| 2021-12-15 | 13.83 | $15.00 | 445000 |
| 2021-12-14 | 13.88 | $13.34 | 331000 |
| 2021-12-13 | 14.31 | $14.23 | 363800 |
| 2021-12-10 | 14.63 | $14.42 | 240500 |
| 2021-12-09 | 14.98 | $14.70 | 322500 |
| 2021-12-08 | 15.34 | $15.50 | 163200 |
| 2021-12-07 | 15.60 | $15.40 | 367400 |
| 2021-12-06 | 15.94 | $14.43 | 382900 |
| 2021-12-03 | 16.56 | $14.84 | 659400 |
| 2021-12-02 | 17.20 | $16.09 | 309700 |
| 2021-12-01 | 17.69 | $16.35 | 506600 |
| 2021-11-30 | 18.22 | $17.00 | 412700 |
| 2021-11-29 | 18.72 | $16.21 | 398800 |
| 2021-11-26 | 19.46 | $16.33 | 386100 |
| 2021-11-24 | 20.32 | $18.99 | 188500 |
| 2021-11-23 | 20.75 | $18.38 | 252600 |
| 2021-11-22 | 21.40 | $18.82 | 248800 |
| 2021-11-19 | 22.06 | $21.45 | 207100 |
| 2021-11-18 | 22.27 | $22.33 | 173100 |
| 2021-11-17 | 22.34 | $22.57 | 202400 |
| 2021-11-16 | 22.38 | $22.64 | 100400 |
| 2021-11-15 | 22.41 | $22.58 | 172800 |
| 2021-11-12 | 22.46 | $22.00 | 191200 |
| 2021-11-11 | 22.65 | $22.18 | 213100 |
| 2021-11-10 | 22.83 | $22.80 | 136200 |
| 2021-11-09 | 22.92 | $23.42 | 225400 |
| 2021-11-08 | 22.90 | $24.12 | 83300 |
| 2021-11-05 | 22.72 | $23.57 | 142500 |
| 2021-11-04 | 22.64 | $24.10 | 149600 |
| 2021-11-03 | 22.44 | $24.03 | 188900 |
| 2021-11-02 | 22.23 | $23.82 | 131100 |
| 2021-11-01 | 22.04 | $23.60 | 147600 |
| 2021-10-29 | 21.87 | $22.52 | 106500 |
| 2021-10-28 | 21.91 | $22.66 | 129800 |
| 2021-10-27 | 21.94 | $22.05 | 98300 |
| 2021-10-26 | 22.11 | $22.75 | 97700 |
| 2021-10-25 | 22.16 | $22.90 | 69400 |
| 2021-10-22 | 22.21 | $23.02 | 100100 |
| 2021-10-21 | 22.25 | $22.74 | 66900 |
| 2021-10-20 | 22.36 | $22.71 | 963900 |
| 2021-10-19 | 22.51 | $21.40 | 118600 |
| 2021-10-18 | 22.97 | $21.18 | 291100 |
| 2021-10-15 | 23.56 | $21.60 | 240000 |
| 2021-10-14 | 24.17 | $24.00 | 122900 |
| 2021-10-13 | 24.38 | $24.58 | 84100 |
| 2021-10-12 | 24.51 | $24.85 | 86100 |
| 2021-10-11 | 24.61 | $23.88 | 143100 |
| 2021-10-08 | 24.94 | $24.26 | 90900 |
| 2021-10-07 | 25.25 | $25.24 | 167700 |
| 2021-10-06 | 25.41 | $24.86 | 149900 |
| 2021-10-05 | 25.69 | $25.11 | 592400 |
| 2021-10-04 | 25.96 | $25.49 | 147900 |
| 2021-10-01 | 26.21 | $26.05 | 247800 |
| 2021-09-30 | 26.39 | $25.87 | 165700 |
| 2021-09-29 | 26.64 | $26.35 | 92200 |
| 2021-09-28 | 26.84 | $27.26 | 103100 |
| 2021-09-27 | 26.88 | $28.40 | 102200 |
| 2021-09-24 | 26.70 | $27.39 | 165100 |
| 2021-09-23 | 26.71 | $27.51 | 371900 |
| 2021-09-22 | 26.70 | $26.99 | 73700 |
| 2021-09-21 | 26.81 | $26.97 | 116100 |
| 2021-09-20 | 26.95 | $26.86 | 168800 |
| 2021-09-17 | 27.15 | $27.50 | 429100 |
| 2021-09-16 | 27.25 | $26.91 | 131200 |
| 2021-09-15 | 27.50 | $26.79 | 220900 |
| 2021-09-14 | 27.82 | $26.74 | 91100 |
| 2021-09-13 | 28.22 | $27.35 | 172300 |
| 2021-09-10 | 28.56 | $27.93 | 160400 |
| 2021-09-09 | 28.83 | $28.50 | 111900 |
| 2021-09-08 | 29.04 | $28.50 | 121800 |
| 2021-09-07 | 29.29 | $29.72 | 117100 |
| 2021-09-03 | 29.33 | $30.06 | 176600 |
| 2021-09-02 | 29.31 | $32.25 | 98100 |
| 2021-09-01 | 28.83 | $31.11 | 144100 |
| 2021-08-31 | 28.52 | $30.07 | 169500 |
| 2021-08-30 | 28.40 | $29.98 | 142700 |
| 2021-08-27 | 28.28 | $31.00 | 255200 |
| 2021-08-26 | 27.94 | $29.75 | 296500 |
| 2021-08-25 | 27.82 | $29.95 | 93600 |
| 2021-08-24 | 27.66 | $29.69 | 67600 |
| 2021-08-23 | 27.54 | $30.01 | 239500 |
| 2021-08-20 | 27.35 | $29.24 | 172700 |
| 2021-08-19 | 27.31 | $27.54 | 233700 |
| 2021-08-18 | 27.63 | $28.59 | 113900 |
| 2021-08-17 | 27.81 | $29.47 | 142600 |
| 2021-08-16 | 27.86 | $29.51 | 197400 |
| 2021-08-13 | 27.92 | $30.12 | 163800 |
| 2021-08-12 | 27.88 | $31.27 | 274800 |
| 2021-08-11 | 27.62 | $30.02 | 205300 |
| 2021-08-10 | 27.61 | $29.02 | 341000 |
| 2021-08-09 | 27.83 | $29.64 | 197500 |
| 2021-08-06 | 27.98 | $28.95 | 397100 |
| 2021-08-05 | 28.33 | $29.77 | 287700 |
| 2021-08-04 | 28.59 | $27.65 | 217900 |
| 2021-08-03 | 29.37 | $28.75 | 234100 |
| 2021-08-02 | 30.06 | $28.80 | 361200 |
| 2021-07-30 | 30.89 | $28.03 | 674900 |
| 2021-07-29 | 32.04 | $28.93 | 255800 |
| 2021-07-28 | 33.21 | $29.36 | 891700 |
| 2021-07-27 | 34.51 | $32.03 | 223600 |
| 2021-07-26 | 35.47 | $33.22 | 141900 |
| 2021-07-23 | 36.35 | $34.19 | 138100 |
| 2021-07-22 | 37.19 | $34.97 | 92400 |
| 2021-07-21 | 38.02 | $37.30 | 233900 |
| 2021-07-20 | 38.51 | $36.08 | 238300 |
| 2021-07-19 | 39.36 | $36.49 | 164800 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
0.28
2023-12-29
Close Price
$0.26
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
0.14
Average
6.22
Maximum
37.97
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-12-29 | 0.28 | $0.26 | — |
| 2023-12-28 | 0.28 | $0.26 | — |
| 2023-12-27 | 0.28 | $0.26 | — |
| 2023-12-26 | 0.28 | $0.26 | 240468 |
| 2023-12-22 | 0.28 | $0.31 | 363322 |
| 2023-12-21 | 0.26 | $0.30 | 217689 |
| 2023-12-20 | 0.24 | $0.27 | 676505 |
| 2023-12-19 | 0.23 | $0.27 | 607545 |
| 2023-12-18 | 0.21 | $0.23 | 703971 |
| 2023-12-15 | 0.19 | $0.20 | 1.2M |
| 2023-12-14 | 0.19 | $0.18 | 198200 |
| 2023-12-13 | 0.20 | $0.18 | 305548 |
| 2023-12-12 | 0.20 | $0.18 | 66243 |
| 2023-12-11 | 0.20 | $0.19 | 98972 |
| 2023-12-08 | 0.20 | $0.19 | 92367 |
| 2023-12-07 | 0.20 | $0.20 | 37976 |
| 2023-12-06 | 0.20 | $0.19 | 136446 |
| 2023-12-05 | 0.20 | $0.20 | 41159 |
| 2023-12-04 | 0.20 | $0.20 | 137347 |
| 2023-12-01 | 0.19 | $0.21 | 167272 |
| 2023-11-30 | 0.19 | $0.19 | 272900 |
| 2023-11-29 | 0.18 | $0.19 | 298114 |
| 2023-11-28 | 0.18 | $0.18 | 416974 |
| 2023-11-27 | 0.17 | $0.17 | 80891 |
| 2023-11-24 | 0.18 | $0.16 | 99409 |
| 2023-11-22 | 0.18 | $0.16 | 1.2M |
| 2023-11-21 | 0.18 | $0.18 | 173849 |
| 2023-11-20 | 0.18 | $0.18 | 340584 |
| 2023-11-17 | 0.17 | $0.17 | 125578 |
| 2023-11-16 | 0.17 | $0.17 | 48541 |
| 2023-11-15 | 0.17 | $0.16 | 230079 |
| 2023-11-14 | 0.17 | $0.17 | 43868 |
| 2023-11-13 | 0.17 | $0.17 | 86415 |
| 2023-11-10 | 0.17 | $0.17 | 91612 |
| 2023-11-09 | 0.17 | $0.17 | 204146 |
| 2023-11-08 | 0.16 | $0.19 | 660119 |
| 2023-11-07 | 0.15 | $0.17 | 209355 |
| 2023-11-06 | 0.15 | $0.16 | 306883 |
| 2023-11-03 | 0.14 | $0.16 | 778352 |
| 2023-11-02 | 0.14 | $0.14 | 302555 |
| 2023-11-01 | 0.14 | $0.14 | 605494 |
| 2023-10-31 | 0.14 | $0.14 | 384972 |
| 2023-10-30 | 0.14 | $0.14 | 95476 |
| 2023-10-27 | 0.14 | $0.14 | 599733 |
| 2023-10-26 | 0.14 | $0.14 | 205440 |
| 2023-10-25 | 0.14 | $0.14 | 557565 |
| 2023-10-24 | 0.14 | $0.14 | 373731 |
| 2023-10-23 | 0.14 | $0.14 | 356654 |
| 2023-10-20 | 0.15 | $0.14 | 765440 |
| 2023-10-19 | 0.15 | $0.15 | 994670 |
| 2023-10-18 | 0.15 | $0.15 | 188611 |
| 2023-10-17 | 0.15 | $0.16 | 236140 |
| 2023-10-16 | 0.15 | $0.16 | 348113 |
| 2023-10-13 | 0.15 | $0.16 | 120785 |
| 2023-10-12 | 0.15 | $0.16 | 533885 |
| 2023-10-11 | 0.16 | $0.16 | 482600 |
| 2023-10-10 | 0.16 | $0.16 | 136831 |
| 2023-10-09 | 0.16 | $0.16 | 133620 |
| 2023-10-06 | 0.16 | $0.17 | 863799 |
| 2023-10-05 | 0.16 | $0.17 | 192776 |
| 2023-10-04 | 0.16 | $0.18 | 388163 |
| 2023-10-03 | 0.16 | $0.17 | 224384 |
| 2023-10-02 | 0.16 | $0.18 | 914610 |
| 2023-09-29 | 0.16 | $0.16 | 744587 |
| 2023-09-28 | 0.17 | $0.17 | 620516 |
| 2023-09-27 | 0.18 | $0.18 | 992898 |
| 2023-09-26 | 0.18 | $0.18 | 859251 |
| 2023-09-25 | 0.18 | $0.19 | 1.5M |
| 2023-09-22 | 0.19 | $0.17 | 3.4M |
| 2023-09-21 | 0.19 | $0.20 | 24.0M |
| 2023-09-20 | 0.19 | $0.21 | 264439 |
| 2023-09-19 | 0.19 | $0.20 | 384782 |
| 2023-09-18 | 0.20 | $0.21 | 1.1M |
| 2023-09-15 | 0.19 | $0.20 | 171867 |
| 2023-09-14 | 0.20 | $0.22 | 171196 |
| 2023-09-13 | 0.19 | $0.21 | 111071 |
| 2023-09-12 | 0.19 | $0.20 | 209289 |
| 2023-09-11 | 0.20 | $0.20 | 287019 |
| 2023-09-08 | 0.20 | $0.19 | 359185 |
| 2023-09-07 | 0.21 | $0.21 | 1.3M |
| 2023-09-06 | 0.22 | $0.21 | 1.7M |
| 2023-09-05 | 0.22 | $0.24 | 22.0M |
| 2023-09-01 | 0.23 | $0.18 | 2.6M |
| 2023-08-31 | 0.24 | $0.22 | 179600 |
| 2023-08-30 | 0.26 | $0.23 | 284900 |
| 2023-08-29 | 0.27 | $0.25 | 292200 |
| 2023-08-28 | 0.28 | $0.27 | 52600 |
| 2023-08-25 | 0.28 | $0.29 | 60800 |
| 2023-08-24 | 0.28 | $0.30 | 47000 |
| 2023-08-23 | 0.27 | $0.29 | 59600 |
| 2023-08-22 | 0.27 | $0.28 | 21300 |
| 2023-08-21 | 0.27 | $0.28 | 18500 |
| 2023-08-18 | 0.27 | $0.28 | 43900 |
| 2023-08-17 | 0.27 | $0.25 | 28600 |
| 2023-08-16 | 0.27 | $0.27 | 375700 |
| 2023-08-15 | 0.28 | $0.26 | 61800 |
| 2023-08-14 | 0.29 | $0.29 | 26100 |
| 2023-08-11 | 0.29 | $0.28 | 50900 |
| 2023-08-10 | 0.29 | $0.29 | 44200 |
| 2023-08-09 | 0.30 | $0.27 | 127700 |
| 2023-08-08 | 0.31 | $0.31 | 13400 |
| 2023-08-07 | 0.31 | $0.30 | 33000 |
| 2023-08-04 | 0.31 | $0.30 | 42100 |
| 2023-08-03 | 0.32 | $0.31 | 46000 |
| 2023-08-02 | 0.32 | $0.32 | 19400 |
| 2023-08-01 | 0.32 | $0.31 | 21500 |
| 2023-07-31 | 0.32 | $0.32 | 14400 |
| 2023-07-28 | 0.32 | $0.31 | 33800 |
| 2023-07-27 | 0.33 | $0.31 | 25300 |
| 2023-07-26 | 0.33 | $0.32 | 28300 |
| 2023-07-25 | 0.33 | $0.31 | 17600 |
| 2023-07-24 | 0.34 | $0.33 | 34700 |
| 2023-07-21 | 0.34 | $0.33 | 14800 |
| 2023-07-20 | 0.34 | $0.33 | 44300 |
| 2023-07-19 | 0.34 | $0.34 | 59100 |
| 2023-07-18 | 0.33 | $0.33 | 221100 |
| 2023-07-17 | 0.33 | $0.33 | 83400 |
| 2023-07-14 | 0.33 | $0.31 | 274200 |
| 2023-07-13 | 0.33 | $0.34 | 120300 |
| 2023-07-12 | 0.32 | $0.32 | 58200 |
| 2023-07-11 | 0.31 | $0.34 | 185800 |
| 2023-07-10 | 0.30 | $0.33 | 181200 |
| 2023-07-07 | 0.29 | $0.33 | 126600 |
| 2023-07-06 | 0.28 | $0.30 | 523600 |
| 2023-07-05 | 0.27 | $0.28 | 174200 |
| 2023-07-03 | 0.27 | $0.27 | 105900 |
| 2023-06-30 | 0.28 | $0.26 | 487700 |
| 2023-06-29 | 0.28 | $0.28 | 175300 |
| 2023-06-28 | 0.28 | $0.28 | 33900 |
| 2023-06-27 | 0.29 | $0.28 | 112300 |
| 2023-06-26 | 0.29 | $0.30 | 349700 |
| 2023-06-23 | 0.29 | $0.26 | 569700 |
| 2023-06-22 | 0.30 | $0.27 | 148900 |
| 2023-06-21 | 0.31 | $0.27 | 46600 |
| 2023-06-20 | 0.31 | $0.28 | 117000 |
| 2023-06-16 | 0.32 | $0.28 | 98000 |
| 2023-06-15 | 0.33 | $0.31 | 136700 |
| 2023-06-14 | 0.33 | $0.34 | 980500 |
| 2023-06-13 | 0.32 | $0.37 | 434400 |
| 2023-06-12 | 0.30 | $0.34 | 643400 |
| 2023-06-09 | 0.29 | $0.33 | 4.3M |
| 2023-06-08 | 0.27 | $0.26 | 273500 |
| 2023-06-07 | 0.27 | $0.29 | 215400 |
| 2023-06-06 | 0.27 | $0.27 | 254900 |
| 2023-06-05 | 0.27 | $0.27 | 81200 |
| 2023-06-02 | 0.27 | $0.26 | 36800 |
| 2023-06-01 | 0.27 | $0.27 | 26500 |
| 2023-05-31 | 0.27 | $0.27 | 95700 |
| 2023-05-30 | 0.27 | $0.26 | 208400 |
| 2023-05-26 | 0.28 | $0.27 | 235000 |
| 2023-05-25 | 0.28 | $0.27 | 42400 |
| 2023-05-24 | 0.28 | $0.28 | 78800 |
| 2023-05-23 | 0.28 | $0.29 | 90700 |
| 2023-05-22 | 0.28 | $0.27 | 169100 |
| 2023-05-19 | 0.28 | $0.28 | 24700 |
| 2023-05-18 | 0.28 | $0.27 | 12200 |
| 2023-05-17 | 0.29 | $0.28 | 58000 |
| 2023-05-16 | 0.28 | $0.28 | 31100 |
| 2023-05-15 | 0.28 | $0.28 | 97800 |
| 2023-05-12 | 0.28 | $0.27 | 49900 |
| 2023-05-11 | 0.29 | $0.28 | 96500 |
| 2023-05-10 | 0.29 | $0.28 | 73700 |
| 2023-05-09 | 0.28 | $0.32 | 176200 |
| 2023-05-08 | 0.27 | $0.31 | 396900 |
| 2023-05-05 | 0.26 | $0.27 | 59700 |
| 2023-05-04 | 0.26 | $0.26 | 57300 |
| 2023-05-03 | 0.26 | $0.25 | 56200 |
| 2023-05-02 | 0.27 | $0.24 | 314000 |
| 2023-05-01 | 0.27 | $0.26 | 213900 |
| 2023-04-28 | 0.28 | $0.30 | 137500 |
| 2023-04-27 | 0.27 | $0.30 | 158800 |
| 2023-04-26 | 0.27 | $0.27 | 57400 |
| 2023-04-25 | 0.27 | $0.27 | 101200 |
| 2023-04-24 | 0.27 | $0.29 | 47700 |
| 2023-04-21 | 0.27 | $0.29 | 78700 |
| 2023-04-20 | 0.27 | $0.32 | 93200 |
| 2023-04-19 | 0.27 | $0.34 | 356200 |
| 2023-04-18 | 0.25 | $0.26 | 87500 |
| 2023-04-17 | 0.25 | $0.25 | 118100 |
| 2023-04-14 | 0.26 | $0.26 | 72500 |
| 2023-04-13 | 0.27 | $0.29 | 58400 |
| 2023-04-12 | 0.27 | $0.30 | 84900 |
| 2023-04-11 | 0.27 | $0.31 | 84500 |
| 2023-04-10 | 0.27 | $0.28 | 363600 |
| 2023-04-06 | 0.27 | $0.27 | 181900 |
| 2023-04-05 | 0.29 | $0.29 | 164600 |
| 2023-04-04 | 0.30 | $0.31 | 122000 |
| 2023-04-03 | 0.30 | $0.31 | 71400 |
| 2023-03-31 | 0.32 | $0.32 | 261400 |
| 2023-03-30 | 0.33 | $0.34 | 125100 |
| 2023-03-29 | 0.33 | $0.36 | 176600 |
| 2023-03-28 | 0.34 | $0.35 | 164400 |
| 2023-03-27 | 0.35 | $0.35 | 261000 |
| 2023-03-24 | 0.36 | $0.39 | 113200 |
| 2023-03-23 | 0.36 | $0.39 | 153100 |
| 2023-03-22 | 0.36 | $0.40 | 107700 |
| 2023-03-21 | 0.37 | $0.36 | 83100 |
| 2023-03-20 | 0.38 | $0.36 | 81100 |
| 2023-03-17 | 0.40 | $0.37 | 97800 |
| 2023-03-16 | 0.42 | $0.40 | 108200 |
| 2023-03-15 | 0.44 | $0.37 | 117200 |
| 2023-03-14 | 0.48 | $0.36 | 370000 |
| 2023-03-13 | 0.52 | $0.34 | 460200 |
| 2023-03-10 | 0.58 | $0.48 | 124300 |
| 2023-03-09 | 0.62 | $0.57 | 83000 |
| 2023-03-08 | 0.62 | $0.64 | 139000 |
| 2023-03-07 | 0.61 | $0.68 | 183700 |
| 2023-03-06 | 0.59 | $0.60 | 63100 |
| 2023-03-03 | 0.58 | $0.57 | 66500 |
| 2023-03-02 | 0.58 | $0.56 | 87200 |
| 2023-03-01 | 0.58 | $0.62 | 676200 |
| 2023-02-28 | 0.57 | $0.53 | 64000 |
| 2023-02-27 | 0.58 | $0.55 | 173500 |
| 2023-02-24 | 0.59 | $0.65 | 645700 |
| 2023-02-23 | 0.56 | $0.68 | 2.5M |
| 2023-02-22 | 0.53 | $0.51 | 55000 |
| 2023-02-21 | 0.53 | $0.51 | 106100 |
| 2023-02-17 | 0.55 | $0.53 | 93600 |
| 2023-02-16 | 0.55 | $0.50 | 190500 |
| 2023-02-15 | 0.57 | $0.55 | 133500 |
| 2023-02-14 | 0.58 | $0.55 | 28900 |
| 2023-02-13 | 0.58 | $0.55 | 80500 |
| 2023-02-10 | 0.59 | $0.55 | 109500 |
| 2023-02-09 | 0.60 | $0.54 | 108600 |
| 2023-02-08 | 0.62 | $0.57 | 58200 |
| 2023-02-07 | 0.63 | $0.60 | 110800 |
| 2023-02-06 | 0.63 | $0.62 | 249200 |
| 2023-02-03 | 0.63 | $0.62 | 496700 |
| 2023-02-02 | 0.63 | $0.64 | 77300 |
| 2023-02-01 | 0.62 | $0.63 | 16200 |
| 2023-01-31 | 0.61 | $0.63 | 96100 |
| 2023-01-30 | 0.60 | $0.61 | 30100 |
| 2023-01-27 | 0.59 | $0.64 | 100900 |
| 2023-01-26 | 0.58 | $0.63 | 35900 |
| 2023-01-25 | 0.56 | $0.61 | 79700 |
| 2023-01-24 | 0.55 | $0.61 | 99400 |
| 2023-01-23 | 0.53 | $0.62 | 119300 |
| 2023-01-20 | 0.51 | $0.62 | 86700 |
| 2023-01-19 | 0.49 | $0.58 | 271200 |
| 2023-01-18 | 0.48 | $0.61 | 181100 |
| 2023-01-17 | 0.45 | $0.62 | 270800 |
| 2023-01-13 | 0.42 | $0.63 | 213000 |
| 2023-01-12 | 0.38 | $0.53 | 145700 |
| 2023-01-11 | 0.37 | $0.49 | 86500 |
| 2023-01-10 | 0.37 | $0.50 | 243800 |
| 2023-01-09 | 0.36 | $0.50 | 201100 |
| 2023-01-06 | 0.36 | $0.45 | 277200 |
| 2023-01-05 | 0.38 | $0.46 | 348200 |
| 2023-01-04 | 0.41 | $0.48 | 525200 |
| 2023-01-03 | 0.44 | $0.48 | 695400 |
| 2022-12-30 | 0.47 | $0.42 | 777400 |
| 2022-12-29 | 0.54 | $0.36 | 410100 |
| 2022-12-28 | 0.65 | $0.35 | 834900 |
| 2022-12-27 | 0.78 | $0.37 | 2.1M |
| 2022-12-23 | 0.94 | $0.44 | 4.4M |
| 2022-12-22 | 1.11 | $1.03 | 211500 |
| 2022-12-21 | 1.13 | $1.06 | 72400 |
| 2022-12-20 | 1.15 | $1.01 | 74500 |
| 2022-12-19 | 1.18 | $1.07 | 126800 |
| 2022-12-16 | 1.20 | $1.12 | 307700 |
| 2022-12-15 | 1.21 | $1.20 | 261900 |
| 2022-12-14 | 1.20 | $1.20 | 76600 |
| 2022-12-13 | 1.18 | $1.22 | 126200 |
| 2022-12-12 | 1.16 | $1.26 | 211700 |
| 2022-12-09 | 1.11 | $1.16 | 112200 |
| 2022-12-08 | 1.08 | $1.10 | 163400 |
| 2022-12-07 | 1.06 | $0.99 | 156700 |
| 2022-12-06 | 1.08 | $1.05 | 94300 |
| 2022-12-05 | 1.08 | $1.13 | 270100 |
| 2022-12-02 | 1.05 | $1.18 | 523600 |
| 2022-12-01 | 1.01 | $1.00 | 130500 |
| 2022-11-30 | 1.01 | $1.05 | 185000 |
| 2022-11-29 | 0.99 | $0.92 | 145600 |
| 2022-11-28 | 1.01 | $0.97 | 161800 |
| 2022-11-25 | 1.02 | $1.02 | 171600 |
| 2022-11-23 | 1.01 | $0.93 | 63400 |
| 2022-11-22 | 1.03 | $0.92 | 226600 |
| 2022-11-21 | 1.06 | $0.93 | 145900 |
| 2022-11-18 | 1.10 | $1.04 | 170100 |
| 2022-11-17 | 1.10 | $1.20 | 343000 |
| 2022-11-16 | 1.06 | $1.13 | 36500 |
| 2022-11-15 | 1.02 | $1.13 | 63100 |
| 2022-11-14 | 0.98 | $1.12 | 352700 |
| 2022-11-11 | 0.93 | $1.05 | 162100 |
| 2022-11-10 | 0.90 | $1.00 | 177800 |
| 2022-11-09 | 0.88 | $0.93 | 241100 |
| 2022-11-08 | 0.87 | $0.92 | 499300 |
| 2022-11-07 | 0.86 | $0.92 | 100300 |
| 2022-11-04 | 0.86 | $0.86 | 103600 |
| 2022-11-03 | 0.88 | $0.87 | 105800 |
| 2022-11-02 | 0.89 | $0.88 | 62900 |
| 2022-11-01 | 0.91 | $0.89 | 130400 |
| 2022-10-31 | 0.93 | $0.81 | 262900 |
| 2022-10-28 | 0.99 | $0.89 | 128400 |
| 2022-10-27 | 1.03 | $0.94 | 122300 |
| 2022-10-26 | 1.06 | $0.95 | 89900 |
| 2022-10-25 | 1.10 | $0.97 | 110500 |
| 2022-10-24 | 1.14 | $0.92 | 190200 |
| 2022-10-21 | 1.20 | $1.03 | 213900 |
| 2022-10-20 | 1.24 | $1.16 | 67600 |
| 2022-10-19 | 1.26 | $1.20 | 91600 |
| 2022-10-18 | 1.26 | $1.30 | 51800 |
| 2022-10-17 | 1.23 | $1.31 | 149300 |
| 2022-10-14 | 1.19 | $1.20 | 41700 |
| 2022-10-13 | 1.17 | $1.22 | 90200 |
| 2022-10-12 | 1.15 | $1.19 | 118100 |
| 2022-10-11 | 1.13 | $1.26 | 292500 |
| 2022-10-10 | 1.08 | $1.12 | 137300 |
| 2022-10-07 | 1.07 | $1.17 | 88300 |
| 2022-10-06 | 1.04 | $1.19 | 128600 |
| 2022-10-05 | 1.00 | $1.15 | 132700 |
| 2022-10-04 | 0.97 | $1.07 | 105200 |
| 2022-10-03 | 0.95 | $0.97 | 196800 |
| 2022-09-30 | 0.97 | $0.97 | 121400 |
| 2022-09-29 | 1.00 | $0.98 | 143200 |
| 2022-09-28 | 1.02 | $1.10 | 177600 |
| 2022-09-27 | 1.02 | $0.90 | 241300 |
| 2022-09-26 | 1.09 | $1.01 | 170800 |
| 2022-09-23 | 1.13 | $1.12 | 63600 |
| 2022-09-22 | 1.16 | $1.15 | 181000 |
| 2022-09-21 | 1.18 | $1.14 | 122900 |
| 2022-09-20 | 1.21 | $1.17 | 96600 |
| 2022-09-19 | 1.24 | $1.24 | 172300 |
| 2022-09-16 | 1.26 | $1.25 | 257800 |
| 2022-09-15 | 1.28 | $1.32 | 86800 |
| 2022-09-14 | 1.28 | $1.30 | 103700 |
| 2022-09-13 | 1.29 | $1.32 | 109500 |
| 2022-09-12 | 1.31 | $1.38 | 172700 |
| 2022-09-09 | 1.30 | $1.34 | 115300 |
| 2022-09-08 | 1.32 | $1.38 | 97900 |
| 2022-09-07 | 1.32 | $1.34 | 59300 |
| 2022-09-06 | 1.35 | $1.30 | 222500 |
| 2022-09-02 | 1.39 | $1.37 | 90500 |
| 2022-09-01 | 1.42 | $1.36 | 183500 |
| 2022-08-31 | 1.47 | $1.48 | 154500 |
| 2022-08-30 | 1.49 | $1.39 | 185100 |
| 2022-08-29 | 1.55 | $1.46 | 204200 |
| 2022-08-26 | 1.60 | $1.53 | 184500 |
| 2022-08-25 | 1.65 | $1.63 | 39200 |
| 2022-08-24 | 1.67 | $1.65 | 86200 |
| 2022-08-23 | 1.69 | $1.61 | 122100 |
| 2022-08-22 | 1.73 | $1.63 | 112400 |
| 2022-08-19 | 1.78 | $1.66 | 214100 |
| 2022-08-18 | 1.83 | $1.82 | 104000 |
| 2022-08-17 | 1.85 | $1.83 | 102000 |
| 2022-08-16 | 1.86 | $1.94 | 120300 |
| 2022-08-15 | 1.85 | $1.96 | 83400 |
| 2022-08-12 | 1.83 | $1.96 | 108800 |
| 2022-08-11 | 1.81 | $1.96 | 136600 |
| 2022-08-10 | 1.78 | $1.95 | 340000 |
| 2022-08-09 | 1.76 | $1.82 | 190200 |
| 2022-08-08 | 1.78 | $1.88 | 319900 |
| 2022-08-05 | 1.78 | $1.99 | 215200 |
| 2022-08-04 | 1.76 | $1.93 | 799400 |
| 2022-08-03 | 1.75 | $1.86 | 176700 |
| 2022-08-02 | 1.77 | $1.76 | 138500 |
| 2022-08-01 | 1.83 | $1.77 | 197300 |
| 2022-07-29 | 1.90 | $1.90 | 177800 |
| 2022-07-28 | 1.96 | $1.93 | 171200 |
| 2022-07-27 | 2.02 | $1.94 | 133200 |
| 2022-07-26 | 2.10 | $1.95 | 2.4M |
| 2022-07-25 | 2.19 | $2.08 | 199900 |
| 2022-07-22 | 2.27 | $2.18 | 224200 |
| 2022-07-21 | 2.34 | $2.33 | 237700 |
| 2022-07-20 | 2.38 | $2.55 | 103300 |
| 2022-07-19 | 2.36 | $2.46 | 136300 |
| 2022-07-18 | 2.37 | $2.33 | 182000 |
| 2022-07-15 | 2.43 | $2.57 | 176600 |
| 2022-07-14 | 2.43 | $2.53 | 154800 |
| 2022-07-13 | 2.45 | $2.58 | 282900 |
| 2022-07-12 | 2.46 | $2.50 | 271500 |
| 2022-07-11 | 2.50 | $2.36 | 541500 |
| 2022-07-08 | 2.60 | $2.34 | 329400 |
| 2022-07-07 | 2.73 | $2.27 | 1.5M |
| 2022-07-06 | 2.92 | $2.32 | 4.6M |
| 2022-07-05 | 3.14 | $3.12 | 1.2M |
| 2022-07-01 | 3.15 | $2.90 | 122400 |
| 2022-06-30 | 3.23 | $2.91 | 119800 |
| 2022-06-29 | 3.33 | $2.99 | 194500 |
| 2022-06-28 | 3.43 | $3.23 | 237900 |
| 2022-06-27 | 3.48 | $3.61 | 166100 |
| 2022-06-24 | 3.41 | $3.69 | 3.4M |
| 2022-06-23 | 3.30 | $3.49 | 185400 |
| 2022-06-22 | 3.24 | $3.48 | 283700 |
| 2022-06-21 | 3.17 | $3.38 | 337400 |
| 2022-06-17 | 3.11 | $2.89 | 278300 |
| 2022-06-16 | 3.20 | $2.76 | 290900 |
| 2022-06-15 | 3.36 | $2.87 | 285900 |
| 2022-06-14 | 3.51 | $3.02 | 208800 |
| 2022-06-13 | 3.66 | $3.57 | 433900 |
| 2022-06-10 | 3.66 | $3.79 | 238400 |
| 2022-06-09 | 3.59 | $4.06 | 167800 |
| 2022-06-08 | 3.42 | $4.01 | 211100 |
| 2022-06-07 | 3.24 | $3.88 | 247200 |
| 2022-06-06 | 3.06 | $3.30 | 188200 |
| 2022-06-03 | 3.03 | $3.38 | 197000 |
| 2022-06-02 | 2.97 | $3.15 | 282400 |
| 2022-06-01 | 2.98 | $2.97 | 345200 |
| 2022-05-31 | 3.06 | $3.31 | 411100 |
| 2022-05-27 | 3.05 | $3.33 | 152200 |
| 2022-05-26 | 3.04 | $3.10 | 159100 |
| 2022-05-25 | 3.11 | $3.19 | 226000 |
| 2022-05-24 | 3.18 | $3.13 | 179300 |
| 2022-05-23 | 3.29 | $3.25 | 219600 |
| 2022-05-20 | 3.40 | $3.18 | 229700 |
| 2022-05-19 | 3.56 | $3.21 | 317400 |
| 2022-05-18 | 3.75 | $3.48 | 231800 |
| 2022-05-17 | 3.90 | $4.27 | 164100 |
| 2022-05-16 | 3.85 | $3.99 | 153900 |
| 2022-05-13 | 3.88 | $4.08 | 436300 |
| 2022-05-12 | 3.89 | $3.93 | 319100 |
| 2022-05-11 | 3.96 | $3.59 | 425900 |
| 2022-05-10 | 4.17 | $4.31 | 316100 |
| 2022-05-09 | 4.20 | $4.37 | 392000 |
| 2022-05-06 | 4.22 | $4.45 | 224500 |
| 2022-05-05 | 4.24 | $4.58 | 529400 |
| 2022-05-04 | 4.22 | $4.76 | 332000 |
| 2022-05-03 | 4.15 | $4.64 | 196800 |
| 2022-05-02 | 4.12 | $4.61 | 278600 |
| 2022-04-29 | 4.10 | $4.29 | 203300 |
| 2022-04-28 | 4.18 | $4.35 | 221100 |
| 2022-04-27 | 4.28 | $4.33 | 346800 |
| 2022-04-26 | 4.42 | $4.47 | 434100 |
| 2022-04-25 | 4.56 | $4.59 | 1.2M |
| 2022-04-22 | 4.70 | $4.68 | 205300 |
| 2022-04-21 | 4.86 | $4.52 | 237400 |
| 2022-04-20 | 5.11 | $4.84 | 189600 |
| 2022-04-19 | 5.32 | $5.09 | 130100 |
| 2022-04-18 | 5.52 | $5.11 | 258200 |
| 2022-04-14 | 5.75 | $5.11 | 478700 |
| 2022-04-13 | 6.05 | $5.49 | 259200 |
| 2022-04-12 | 6.29 | $5.17 | 309900 |
| 2022-04-11 | 6.70 | $5.41 | 393900 |
| 2022-04-08 | 7.12 | $6.14 | 305800 |
| 2022-04-07 | 7.40 | $6.71 | 310300 |
| 2022-04-06 | 7.55 | $6.62 | 483000 |
| 2022-04-05 | 7.77 | $7.09 | 341100 |
| 2022-04-04 | 7.88 | $7.65 | 319500 |
| 2022-04-01 | 7.82 | $7.64 | 490900 |
| 2022-03-31 | 7.76 | $7.52 | 346300 |
| 2022-03-30 | 7.71 | $7.49 | 435800 |
| 2022-03-29 | 7.65 | $7.50 | 193700 |
| 2022-03-28 | 7.57 | $7.12 | 165600 |
| 2022-03-25 | 7.59 | $7.16 | 149400 |
| 2022-03-24 | 7.60 | $7.61 | 121400 |
| 2022-03-23 | 7.46 | $7.55 | 187300 |
| 2022-03-22 | 7.30 | $7.75 | 399500 |
| 2022-03-21 | 7.04 | $7.49 | 728500 |
| 2022-03-18 | 6.80 | $7.79 | 464900 |
| 2022-03-17 | 6.42 | $7.55 | 386800 |
| 2022-03-16 | 6.03 | $6.86 | 430700 |
| 2022-03-15 | 5.78 | $6.13 | 805500 |
| 2022-03-14 | 5.72 | $5.76 | 556500 |
| 2022-03-11 | 5.76 | $6.02 | 282300 |
| 2022-03-10 | 5.74 | $6.12 | 244900 |
| 2022-03-09 | 5.70 | $6.30 | 224700 |
| 2022-03-08 | 5.60 | $5.80 | 311500 |
| 2022-03-07 | 5.65 | $5.84 | 267300 |
| 2022-03-04 | 5.72 | $5.63 | 545400 |
| 2022-03-03 | 5.88 | $5.74 | 1.2M |
| 2022-03-02 | 6.05 | $5.81 | 187500 |
| 2022-03-01 | 6.25 | $6.12 | 367300 |
| 2022-02-28 | 6.41 | $6.57 | 331200 |
| 2022-02-25 | 6.48 | $6.69 | 306900 |
| 2022-02-24 | 6.53 | $6.73 | 585600 |
| 2022-02-23 | 6.61 | $6.23 | 339500 |
| 2022-02-22 | 6.87 | $6.41 | 330900 |
| 2022-02-18 | 7.14 | $6.71 | 256200 |
| 2022-02-17 | 7.40 | $6.93 | 446100 |
| 2022-02-16 | 7.65 | $7.84 | 202100 |
| 2022-02-15 | 7.68 | $8.29 | 181500 |
| 2022-02-14 | 7.59 | $7.84 | 261100 |
| 2022-02-11 | 7.64 | $7.62 | 238500 |
| 2022-02-10 | 7.79 | $7.72 | 643900 |
| 2022-02-09 | 7.95 | $8.10 | 539700 |
| 2022-02-08 | 8.04 | $8.21 | 239500 |
| 2022-02-07 | 8.14 | $8.40 | 317800 |
| 2022-02-04 | 8.21 | $8.22 | 287600 |
| 2022-02-03 | 8.37 | $8.40 | 178500 |
| 2022-02-02 | 8.53 | $8.83 | 276100 |
| 2022-02-01 | 8.60 | $10.14 | 292100 |
| 2022-01-31 | 8.29 | $9.42 | 844900 |
| 2022-01-28 | 8.17 | $8.77 | 328100 |
| 2022-01-27 | 8.25 | $8.01 | 241500 |
| 2022-01-26 | 8.62 | $8.37 | 206700 |
| 2022-01-25 | 8.98 | $8.63 | 255500 |
| 2022-01-24 | 9.35 | $9.23 | 279900 |
| 2022-01-21 | 9.65 | $8.84 | 363300 |
| 2022-01-20 | 10.15 | $9.31 | 279700 |
| 2022-01-19 | 10.63 | $9.68 | 245200 |
| 2022-01-18 | 11.13 | $10.67 | 210400 |
| 2022-01-14 | 11.43 | $10.94 | 372900 |
| 2022-01-13 | 11.74 | $11.32 | 133300 |
| 2022-01-12 | 12.00 | $11.81 | 343700 |
| 2022-01-11 | 12.18 | $12.37 | 140600 |
| 2022-01-10 | 12.24 | $12.30 | 235300 |
| 2022-01-07 | 12.36 | $12.17 | 103700 |
| 2022-01-06 | 12.55 | $12.16 | 145100 |
| 2022-01-05 | 12.80 | $12.28 | 343600 |
| 2022-01-04 | 13.09 | $12.83 | 610100 |
| 2022-01-03 | 13.28 | $13.88 | 174600 |
| 2021-12-31 | 13.19 | $13.98 | 182500 |
| 2021-12-30 | 13.07 | $13.23 | 227000 |
| 2021-12-29 | 13.17 | $13.38 | 120900 |
| 2021-12-28 | 13.27 | $13.63 | 233500 |
| 2021-12-27 | 13.34 | $14.64 | 120900 |
| 2021-12-23 | 13.12 | $14.54 | 129700 |
| 2021-12-22 | 12.91 | $13.71 | 160700 |
| 2021-12-21 | 12.94 | $13.52 | 197600 |
| 2021-12-20 | 13.07 | $13.88 | 263800 |
| 2021-12-17 | 13.14 | $14.02 | 2.5M |
| 2021-12-16 | 13.22 | $14.01 | 318800 |
| 2021-12-15 | 13.34 | $15.00 | 445000 |
| 2021-12-14 | 13.22 | $13.34 | 331000 |
| 2021-12-13 | 13.63 | $14.23 | 363800 |
| 2021-12-10 | 13.89 | $14.42 | 240500 |
| 2021-12-09 | 14.18 | $14.70 | 322500 |
| 2021-12-08 | 14.49 | $15.50 | 163200 |
| 2021-12-07 | 14.64 | $15.40 | 367400 |
| 2021-12-06 | 14.90 | $14.43 | 382900 |
| 2021-12-03 | 15.57 | $14.84 | 659400 |
| 2021-12-02 | 16.29 | $16.09 | 309700 |
| 2021-12-01 | 16.80 | $16.35 | 506600 |
| 2021-11-30 | 17.38 | $17.00 | 412700 |
| 2021-11-29 | 17.91 | $16.21 | 398800 |
| 2021-11-26 | 18.84 | $16.33 | 386100 |
| 2021-11-24 | 19.96 | $18.99 | 188500 |
| 2021-11-23 | 20.50 | $18.38 | 252600 |
| 2021-11-22 | 21.36 | $18.82 | 248800 |
| 2021-11-19 | 22.29 | $21.45 | 207100 |
| 2021-11-18 | 22.60 | $22.33 | 173100 |
| 2021-11-17 | 22.70 | $22.57 | 202400 |
| 2021-11-16 | 22.75 | $22.64 | 100400 |
| 2021-11-15 | 22.79 | $22.58 | 172800 |
| 2021-11-12 | 22.86 | $22.00 | 191200 |
| 2021-11-11 | 23.14 | $22.18 | 213100 |
| 2021-11-10 | 23.42 | $22.80 | 136200 |
| 2021-11-09 | 23.58 | $23.42 | 225400 |
| 2021-11-08 | 23.57 | $24.12 | 83300 |
| 2021-11-05 | 23.34 | $23.57 | 142500 |
| 2021-11-04 | 23.23 | $24.10 | 149600 |
| 2021-11-03 | 22.94 | $24.03 | 188900 |
| 2021-11-02 | 22.62 | $23.82 | 131100 |
| 2021-11-01 | 22.30 | $23.60 | 147600 |
| 2021-10-29 | 21.99 | $22.52 | 106500 |
| 2021-10-28 | 21.98 | $22.66 | 129800 |
| 2021-10-27 | 21.93 | $22.05 | 98300 |
| 2021-10-26 | 22.09 | $22.75 | 97700 |
| 2021-10-25 | 22.07 | $22.90 | 69400 |
| 2021-10-22 | 22.03 | $23.02 | 100100 |
| 2021-10-21 | 21.97 | $22.74 | 66900 |
| 2021-10-20 | 22.00 | $22.71 | 963900 |
| 2021-10-19 | 22.07 | $21.40 | 118600 |
| 2021-10-18 | 22.60 | $21.18 | 291100 |
| 2021-10-15 | 23.34 | $21.60 | 240000 |
| 2021-10-14 | 24.14 | $24.00 | 122900 |
| 2021-10-13 | 24.36 | $24.58 | 84100 |
| 2021-10-12 | 24.46 | $24.85 | 86100 |
| 2021-10-11 | 24.52 | $23.88 | 143100 |
| 2021-10-08 | 24.92 | $24.26 | 90900 |
| 2021-10-07 | 25.30 | $25.24 | 167700 |
| 2021-10-06 | 25.47 | $24.86 | 149900 |
| 2021-10-05 | 25.81 | $25.11 | 592400 |
| 2021-10-04 | 26.16 | $25.49 | 147900 |
| 2021-10-01 | 26.48 | $26.05 | 247800 |
| 2021-09-30 | 26.71 | $25.87 | 165700 |
| 2021-09-29 | 27.05 | $26.35 | 92200 |
| 2021-09-28 | 27.32 | $27.26 | 103100 |
| 2021-09-27 | 27.37 | $28.40 | 102200 |
| 2021-09-24 | 27.07 | $27.39 | 165100 |
| 2021-09-23 | 27.05 | $27.51 | 371900 |
| 2021-09-22 | 27.00 | $26.99 | 73700 |
| 2021-09-21 | 27.11 | $26.97 | 116100 |
| 2021-09-20 | 27.26 | $26.86 | 168800 |
| 2021-09-17 | 27.50 | $27.50 | 429100 |
| 2021-09-16 | 27.60 | $26.91 | 131200 |
| 2021-09-15 | 27.92 | $26.79 | 220900 |
| 2021-09-14 | 28.37 | $26.74 | 91100 |
| 2021-09-13 | 28.93 | $27.35 | 172300 |
| 2021-09-10 | 29.44 | $27.93 | 160400 |
| 2021-09-09 | 29.87 | $28.50 | 111900 |
| 2021-09-08 | 30.22 | $28.50 | 121800 |
| 2021-09-07 | 30.65 | $29.72 | 117100 |
| 2021-09-03 | 30.79 | $30.06 | 176600 |
| 2021-09-02 | 30.84 | $32.25 | 98100 |
| 2021-09-01 | 30.22 | $31.11 | 144100 |
| 2021-08-31 | 29.82 | $30.07 | 169500 |
| 2021-08-30 | 29.67 | $29.98 | 142700 |
| 2021-08-27 | 29.51 | $31.00 | 255200 |
| 2021-08-26 | 29.02 | $29.75 | 296500 |
| 2021-08-25 | 28.82 | $29.95 | 93600 |
| 2021-08-24 | 28.54 | $29.69 | 67600 |
| 2021-08-23 | 28.30 | $30.01 | 239500 |
| 2021-08-20 | 27.93 | $29.24 | 172700 |
| 2021-08-19 | 27.75 | $27.54 | 233700 |
| 2021-08-18 | 28.10 | $28.59 | 113900 |
| 2021-08-17 | 28.23 | $29.47 | 142600 |
| 2021-08-16 | 28.14 | $29.51 | 197400 |
| 2021-08-13 | 28.06 | $30.12 | 163800 |
| 2021-08-12 | 27.81 | $31.27 | 274800 |
| 2021-08-11 | 27.19 | $30.02 | 205300 |
| 2021-08-10 | 26.87 | $29.02 | 341000 |
| 2021-08-09 | 26.87 | $29.64 | 197500 |
| 2021-08-06 | 26.73 | $28.95 | 397100 |
| 2021-08-05 | 26.84 | $29.77 | 287700 |
| 2021-08-04 | 26.79 | $27.65 | 217900 |
| 2021-08-03 | 27.48 | $28.75 | 234100 |
| 2021-08-02 | 28.04 | $28.80 | 361200 |
| 2021-07-30 | 28.79 | $28.03 | 674900 |
| 2021-07-29 | 30.02 | $28.93 | 255800 |
| 2021-07-28 | 31.31 | $29.36 | 891700 |
| 2021-07-27 | 32.81 | $32.03 | 223600 |
| 2021-07-26 | 33.85 | $33.22 | 141900 |
| 2021-07-23 | 34.80 | $34.19 | 138100 |
| 2021-07-22 | 35.70 | $34.97 | 92400 |
| 2021-07-21 | 36.61 | $37.30 | 233900 |
| 2021-07-20 | 37.03 | $36.08 | 238300 |
| 2021-07-19 | 37.97 | $36.49 | 164800 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
62.14
2023-12-29
Close Price
$0.26
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.75
Average
40.14
Maximum
75.59
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-12-29 | 62.14 | $0.26 | — |
| 2023-12-28 | 62.14 | $0.26 | — |
| 2023-12-27 | 62.14 | $0.26 | — |
| 2023-12-26 | 62.14 | $0.26 | 240468 |
| 2023-12-22 | 75.59 | $0.31 | 363322 |
| 2023-12-21 | 74.22 | $0.30 | 217689 |
| 2023-12-20 | 71.10 | $0.27 | 676505 |
| 2023-12-19 | 71.78 | $0.27 | 607545 |
| 2023-12-18 | 64.72 | $0.23 | 703971 |
| 2023-12-15 | 56.51 | $0.20 | 1.2M |
| 2023-12-14 | 48.34 | $0.18 | 198200 |
| 2023-12-13 | 49.84 | $0.18 | 305548 |
| 2023-12-12 | 49.73 | $0.18 | 66243 |
| 2023-12-11 | 52.81 | $0.19 | 98972 |
| 2023-12-08 | 55.24 | $0.19 | 92367 |
| 2023-12-07 | 58.89 | $0.20 | 37976 |
| 2023-12-06 | 56.37 | $0.19 | 136446 |
| 2023-12-05 | 57.27 | $0.20 | 41159 |
| 2023-12-04 | 58.04 | $0.20 | 137347 |
| 2023-12-01 | 60.76 | $0.21 | 167272 |
| 2023-11-30 | 57.72 | $0.19 | 272900 |
| 2023-11-29 | 56.57 | $0.19 | 298114 |
| 2023-11-28 | 52.91 | $0.18 | 416974 |
| 2023-11-27 | 48.78 | $0.17 | 80891 |
| 2023-11-24 | 47.63 | $0.16 | 99409 |
| 2023-11-22 | 45.42 | $0.16 | 1.2M |
| 2023-11-21 | 53.62 | $0.18 | 173849 |
| 2023-11-20 | 54.29 | $0.18 | 340584 |
| 2023-11-17 | 49.51 | $0.17 | 125578 |
| 2023-11-16 | 49.24 | $0.17 | 48541 |
| 2023-11-15 | 47.42 | $0.16 | 230079 |
| 2023-11-14 | 49.46 | $0.17 | 43868 |
| 2023-11-13 | 48.43 | $0.17 | 86415 |
| 2023-11-10 | 47.63 | $0.17 | 91612 |
| 2023-11-09 | 50.32 | $0.17 | 204146 |
| 2023-11-08 | 54.74 | $0.19 | 660119 |
| 2023-11-07 | 49.55 | $0.17 | 209355 |
| 2023-11-06 | 45.89 | $0.16 | 306883 |
| 2023-11-03 | 45.48 | $0.16 | 778352 |
| 2023-11-02 | 38.56 | $0.14 | 302555 |
| 2023-11-01 | 35.90 | $0.14 | 605494 |
| 2023-10-31 | 37.06 | $0.14 | 384972 |
| 2023-10-30 | 37.14 | $0.14 | 95476 |
| 2023-10-27 | 37.01 | $0.14 | 599733 |
| 2023-10-26 | 36.92 | $0.14 | 205440 |
| 2023-10-25 | 36.60 | $0.14 | 557565 |
| 2023-10-24 | 35.89 | $0.14 | 373731 |
| 2023-10-23 | 36.73 | $0.14 | 356654 |
| 2023-10-20 | 35.96 | $0.14 | 765440 |
| 2023-10-19 | 36.69 | $0.15 | 994670 |
| 2023-10-18 | 38.20 | $0.15 | 188611 |
| 2023-10-17 | 40.34 | $0.16 | 236140 |
| 2023-10-16 | 39.37 | $0.16 | 348113 |
| 2023-10-13 | 38.81 | $0.16 | 120785 |
| 2023-10-12 | 38.14 | $0.16 | 533885 |
| 2023-10-11 | 38.69 | $0.16 | 482600 |
| 2023-10-10 | 39.22 | $0.16 | 136831 |
| 2023-10-09 | 38.68 | $0.16 | 133620 |
| 2023-10-06 | 40.06 | $0.17 | 863799 |
| 2023-10-05 | 41.15 | $0.17 | 192776 |
| 2023-10-04 | 41.30 | $0.18 | 388163 |
| 2023-10-03 | 40.27 | $0.17 | 224384 |
| 2023-10-02 | 41.50 | $0.18 | 914610 |
| 2023-09-29 | 36.41 | $0.16 | 744587 |
| 2023-09-28 | 37.58 | $0.17 | 620516 |
| 2023-09-27 | 39.17 | $0.18 | 992898 |
| 2023-09-26 | 39.11 | $0.18 | 859251 |
| 2023-09-25 | 40.94 | $0.19 | 1.5M |
| 2023-09-22 | 37.92 | $0.17 | 3.4M |
| 2023-09-21 | 42.16 | $0.20 | 24.0M |
| 2023-09-20 | 42.78 | $0.21 | 264439 |
| 2023-09-19 | 40.59 | $0.20 | 384782 |
| 2023-09-18 | 42.99 | $0.21 | 1.1M |
| 2023-09-15 | 40.80 | $0.20 | 171867 |
| 2023-09-14 | 42.99 | $0.22 | 171196 |
| 2023-09-13 | 42.03 | $0.21 | 111071 |
| 2023-09-12 | 40.04 | $0.20 | 209289 |
| 2023-09-11 | 40.04 | $0.20 | 287019 |
| 2023-09-08 | 38.44 | $0.19 | 359185 |
| 2023-09-07 | 39.81 | $0.21 | 1.3M |
| 2023-09-06 | 40.41 | $0.21 | 1.7M |
| 2023-09-05 | 43.53 | $0.24 | 22.0M |
| 2023-09-01 | 32.90 | $0.18 | 2.6M |
| 2023-08-31 | 37.35 | $0.22 | 179600 |
| 2023-08-30 | 39.47 | $0.23 | 284900 |
| 2023-08-29 | 42.03 | $0.25 | 292200 |
| 2023-08-28 | 45.50 | $0.27 | 52600 |
| 2023-08-25 | 48.98 | $0.29 | 60800 |
| 2023-08-24 | 50.92 | $0.30 | 47000 |
| 2023-08-23 | 49.00 | $0.29 | 59600 |
| 2023-08-22 | 47.64 | $0.28 | 21300 |
| 2023-08-21 | 47.06 | $0.28 | 18500 |
| 2023-08-18 | 47.06 | $0.28 | 43900 |
| 2023-08-17 | 41.21 | $0.25 | 28600 |
| 2023-08-16 | 44.15 | $0.27 | 375700 |
| 2023-08-15 | 42.51 | $0.26 | 61800 |
| 2023-08-14 | 47.83 | $0.29 | 26100 |
| 2023-08-11 | 44.75 | $0.28 | 50900 |
| 2023-08-10 | 47.04 | $0.29 | 44200 |
| 2023-08-09 | 42.06 | $0.27 | 127700 |
| 2023-08-08 | 50.26 | $0.31 | 13400 |
| 2023-08-07 | 47.97 | $0.30 | 33000 |
| 2023-08-04 | 47.97 | $0.30 | 42100 |
| 2023-08-03 | 49.62 | $0.31 | 46000 |
| 2023-08-02 | 51.73 | $0.32 | 19400 |
| 2023-08-01 | 49.48 | $0.31 | 21500 |
| 2023-07-31 | 51.56 | $0.32 | 14400 |
| 2023-07-28 | 50.77 | $0.31 | 33800 |
| 2023-07-27 | 50.20 | $0.31 | 25300 |
| 2023-07-26 | 51.34 | $0.32 | 28300 |
| 2023-07-25 | 50.45 | $0.31 | 17600 |
| 2023-07-24 | 53.22 | $0.33 | 34700 |
| 2023-07-21 | 53.78 | $0.33 | 14800 |
| 2023-07-20 | 54.15 | $0.33 | 44300 |
| 2023-07-19 | 55.94 | $0.34 | 59100 |
| 2023-07-18 | 54.80 | $0.33 | 221100 |
| 2023-07-17 | 54.24 | $0.33 | 83400 |
| 2023-07-14 | 51.53 | $0.31 | 274200 |
| 2023-07-13 | 56.56 | $0.34 | 120300 |
| 2023-07-12 | 53.70 | $0.32 | 58200 |
| 2023-07-11 | 57.47 | $0.34 | 185800 |
| 2023-07-10 | 55.93 | $0.33 | 181200 |
| 2023-07-07 | 55.93 | $0.33 | 126600 |
| 2023-07-06 | 51.61 | $0.30 | 523600 |
| 2023-07-05 | 47.55 | $0.28 | 174200 |
| 2023-07-03 | 46.70 | $0.27 | 105900 |
| 2023-06-30 | 44.65 | $0.26 | 487700 |
| 2023-06-29 | 48.16 | $0.28 | 175300 |
| 2023-06-28 | 47.01 | $0.28 | 33900 |
| 2023-06-27 | 47.01 | $0.28 | 112300 |
| 2023-06-26 | 49.88 | $0.30 | 349700 |
| 2023-06-23 | 44.22 | $0.26 | 569700 |
| 2023-06-22 | 45.33 | $0.27 | 148900 |
| 2023-06-21 | 46.02 | $0.27 | 46600 |
| 2023-06-20 | 46.42 | $0.28 | 117000 |
| 2023-06-16 | 47.33 | $0.28 | 98000 |
| 2023-06-15 | 51.16 | $0.31 | 136700 |
| 2023-06-14 | 55.58 | $0.34 | 980500 |
| 2023-06-13 | 60.36 | $0.37 | 434400 |
| 2023-06-12 | 56.69 | $0.34 | 643400 |
| 2023-06-09 | 55.48 | $0.33 | 4.3M |
| 2023-06-08 | 44.46 | $0.26 | 273500 |
| 2023-06-07 | 48.37 | $0.29 | 215400 |
| 2023-06-06 | 45.19 | $0.27 | 254900 |
| 2023-06-05 | 45.19 | $0.27 | 81200 |
| 2023-06-02 | 43.21 | $0.26 | 36800 |
| 2023-06-01 | 44.27 | $0.27 | 26500 |
| 2023-05-31 | 44.09 | $0.27 | 95700 |
| 2023-05-30 | 42.26 | $0.26 | 208400 |
| 2023-05-26 | 44.18 | $0.27 | 235000 |
| 2023-05-25 | 43.31 | $0.27 | 42400 |
| 2023-05-24 | 44.64 | $0.28 | 78800 |
| 2023-05-23 | 46.12 | $0.29 | 90700 |
| 2023-05-22 | 42.84 | $0.27 | 169100 |
| 2023-05-19 | 44.92 | $0.28 | 24700 |
| 2023-05-18 | 43.45 | $0.27 | 12200 |
| 2023-05-17 | 44.45 | $0.28 | 58000 |
| 2023-05-16 | 44.57 | $0.28 | 31100 |
| 2023-05-15 | 44.57 | $0.28 | 97800 |
| 2023-05-12 | 42.88 | $0.27 | 49900 |
| 2023-05-11 | 43.94 | $0.28 | 96500 |
| 2023-05-10 | 44.25 | $0.28 | 73700 |
| 2023-05-09 | 47.92 | $0.32 | 176200 |
| 2023-05-08 | 47.06 | $0.31 | 396900 |
| 2023-05-05 | 41.87 | $0.27 | 59700 |
| 2023-05-04 | 40.48 | $0.26 | 57300 |
| 2023-05-03 | 39.24 | $0.25 | 56200 |
| 2023-05-02 | 38.15 | $0.24 | 314000 |
| 2023-05-01 | 39.93 | $0.26 | 213900 |
| 2023-04-28 | 42.74 | $0.30 | 137500 |
| 2023-04-27 | 42.83 | $0.30 | 158800 |
| 2023-04-26 | 40.13 | $0.27 | 57400 |
| 2023-04-25 | 39.64 | $0.27 | 101200 |
| 2023-04-24 | 40.92 | $0.29 | 47700 |
| 2023-04-21 | 40.80 | $0.29 | 78700 |
| 2023-04-20 | 43.16 | $0.32 | 93200 |
| 2023-04-19 | 45.23 | $0.34 | 356200 |
| 2023-04-18 | 35.89 | $0.26 | 87500 |
| 2023-04-17 | 35.10 | $0.25 | 118100 |
| 2023-04-14 | 35.24 | $0.26 | 72500 |
| 2023-04-13 | 37.32 | $0.29 | 58400 |
| 2023-04-12 | 38.54 | $0.30 | 84900 |
| 2023-04-11 | 39.04 | $0.31 | 84500 |
| 2023-04-10 | 35.88 | $0.28 | 363600 |
| 2023-04-06 | 34.49 | $0.27 | 181900 |
| 2023-04-05 | 35.59 | $0.29 | 164600 |
| 2023-04-04 | 36.69 | $0.31 | 122000 |
| 2023-04-03 | 36.69 | $0.31 | 71400 |
| 2023-03-31 | 37.51 | $0.32 | 261400 |
| 2023-03-30 | 38.39 | $0.34 | 125100 |
| 2023-03-29 | 39.85 | $0.36 | 176600 |
| 2023-03-28 | 38.97 | $0.35 | 164400 |
| 2023-03-27 | 38.62 | $0.35 | 261000 |
| 2023-03-24 | 41.27 | $0.39 | 113200 |
| 2023-03-23 | 41.19 | $0.39 | 153100 |
| 2023-03-22 | 41.41 | $0.40 | 107700 |
| 2023-03-21 | 38.92 | $0.36 | 83100 |
| 2023-03-20 | 38.62 | $0.36 | 81100 |
| 2023-03-17 | 39.08 | $0.37 | 97800 |
| 2023-03-16 | 40.44 | $0.40 | 108200 |
| 2023-03-15 | 38.40 | $0.37 | 117200 |
| 2023-03-14 | 37.73 | $0.36 | 370000 |
| 2023-03-13 | 36.40 | $0.34 | 460200 |
| 2023-03-10 | 42.39 | $0.48 | 124300 |
| 2023-03-09 | 47.19 | $0.57 | 83000 |
| 2023-03-08 | 51.11 | $0.64 | 139000 |
| 2023-03-07 | 54.00 | $0.68 | 183700 |
| 2023-03-06 | 49.23 | $0.60 | 63100 |
| 2023-03-03 | 46.85 | $0.57 | 66500 |
| 2023-03-02 | 46.24 | $0.56 | 87200 |
| 2023-03-01 | 50.02 | $0.62 | 676200 |
| 2023-02-28 | 43.34 | $0.53 | 64000 |
| 2023-02-27 | 44.73 | $0.55 | 173500 |
| 2023-02-24 | 51.49 | $0.65 | 645700 |
| 2023-02-23 | 54.08 | $0.68 | 2.5M |
| 2023-02-22 | 38.38 | $0.51 | 55000 |
| 2023-02-21 | 38.38 | $0.51 | 106100 |
| 2023-02-17 | 39.92 | $0.53 | 93600 |
| 2023-02-16 | 37.32 | $0.50 | 190500 |
| 2023-02-15 | 40.52 | $0.55 | 133500 |
| 2023-02-14 | 40.59 | $0.55 | 28900 |
| 2023-02-13 | 40.79 | $0.55 | 80500 |
| 2023-02-10 | 40.41 | $0.55 | 109500 |
| 2023-02-09 | 39.86 | $0.54 | 108600 |
| 2023-02-08 | 41.70 | $0.57 | 58200 |
| 2023-02-07 | 43.62 | $0.60 | 110800 |
| 2023-02-06 | 44.66 | $0.62 | 249200 |
| 2023-02-03 | 44.66 | $0.62 | 496700 |
| 2023-02-02 | 46.02 | $0.64 | 77300 |
| 2023-02-01 | 45.23 | $0.63 | 16200 |
| 2023-01-31 | 45.16 | $0.63 | 96100 |
| 2023-01-30 | 43.87 | $0.61 | 30100 |
| 2023-01-27 | 45.31 | $0.64 | 100900 |
| 2023-01-26 | 44.54 | $0.63 | 35900 |
| 2023-01-25 | 43.54 | $0.61 | 79700 |
| 2023-01-24 | 43.68 | $0.61 | 99400 |
| 2023-01-23 | 43.95 | $0.62 | 119300 |
| 2023-01-20 | 43.89 | $0.62 | 86700 |
| 2023-01-19 | 41.89 | $0.58 | 271200 |
| 2023-01-18 | 43.08 | $0.61 | 181100 |
| 2023-01-17 | 43.46 | $0.62 | 270800 |
| 2023-01-13 | 43.61 | $0.63 | 213000 |
| 2023-01-12 | 38.60 | $0.53 | 145700 |
| 2023-01-11 | 36.73 | $0.49 | 86500 |
| 2023-01-10 | 37.03 | $0.50 | 243800 |
| 2023-01-09 | 37.06 | $0.50 | 201100 |
| 2023-01-06 | 34.65 | $0.45 | 277200 |
| 2023-01-05 | 34.88 | $0.46 | 348200 |
| 2023-01-04 | 35.41 | $0.48 | 525200 |
| 2023-01-03 | 35.28 | $0.48 | 695400 |
| 2022-12-30 | 32.69 | $0.42 | 777400 |
| 2022-12-29 | 29.79 | $0.36 | 410100 |
| 2022-12-28 | 29.29 | $0.35 | 834900 |
| 2022-12-27 | 29.82 | $0.37 | 2.1M |
| 2022-12-23 | 30.94 | $0.44 | 4.4M |
| 2022-12-22 | 47.35 | $1.03 | 211500 |
| 2022-12-21 | 48.58 | $1.06 | 72400 |
| 2022-12-20 | 46.37 | $1.01 | 74500 |
| 2022-12-19 | 48.76 | $1.07 | 126800 |
| 2022-12-16 | 50.84 | $1.12 | 307700 |
| 2022-12-15 | 54.36 | $1.20 | 261900 |
| 2022-12-14 | 54.36 | $1.20 | 76600 |
| 2022-12-13 | 55.23 | $1.22 | 126200 |
| 2022-12-12 | 56.94 | $1.26 | 211700 |
| 2022-12-09 | 53.51 | $1.16 | 112200 |
| 2022-12-08 | 51.30 | $1.10 | 163400 |
| 2022-12-07 | 46.89 | $0.99 | 156700 |
| 2022-12-06 | 49.20 | $1.05 | 94300 |
| 2022-12-05 | 52.46 | $1.13 | 270100 |
| 2022-12-02 | 54.62 | $1.18 | 523600 |
| 2022-12-01 | 47.21 | $1.00 | 130500 |
| 2022-11-30 | 49.33 | $1.05 | 185000 |
| 2022-11-29 | 42.99 | $0.92 | 145600 |
| 2022-11-28 | 45.05 | $0.97 | 161800 |
| 2022-11-25 | 47.20 | $1.02 | 171600 |
| 2022-11-23 | 42.51 | $0.93 | 63400 |
| 2022-11-22 | 42.18 | $0.92 | 226600 |
| 2022-11-21 | 42.22 | $0.93 | 145900 |
| 2022-11-18 | 46.81 | $1.04 | 170100 |
| 2022-11-17 | 54.65 | $1.20 | 343000 |
| 2022-11-16 | 51.25 | $1.13 | 36500 |
| 2022-11-15 | 51.25 | $1.13 | 63100 |
| 2022-11-14 | 50.78 | $1.12 | 352700 |
| 2022-11-11 | 47.37 | $1.05 | 162100 |
| 2022-11-10 | 44.55 | $1.00 | 177800 |
| 2022-11-09 | 40.58 | $0.93 | 241100 |
| 2022-11-08 | 40.29 | $0.92 | 499300 |
| 2022-11-07 | 40.29 | $0.92 | 100300 |
| 2022-11-04 | 37.01 | $0.86 | 103600 |
| 2022-11-03 | 37.27 | $0.87 | 105800 |
| 2022-11-02 | 37.58 | $0.88 | 62900 |
| 2022-11-01 | 38.07 | $0.89 | 130400 |
| 2022-10-31 | 33.58 | $0.81 | 262900 |
| 2022-10-28 | 36.06 | $0.89 | 128400 |
| 2022-10-27 | 37.56 | $0.94 | 122300 |
| 2022-10-26 | 37.74 | $0.95 | 89900 |
| 2022-10-25 | 38.29 | $0.97 | 110500 |
| 2022-10-24 | 36.20 | $0.92 | 190200 |
| 2022-10-21 | 39.17 | $1.03 | 213900 |
| 2022-10-20 | 43.30 | $1.16 | 67600 |
| 2022-10-19 | 44.67 | $1.20 | 91600 |
| 2022-10-18 | 48.32 | $1.30 | 51800 |
| 2022-10-17 | 48.70 | $1.31 | 149300 |
| 2022-10-14 | 44.13 | $1.20 | 41700 |
| 2022-10-13 | 44.82 | $1.22 | 90200 |
| 2022-10-12 | 43.57 | $1.19 | 118100 |
| 2022-10-11 | 45.88 | $1.26 | 292500 |
| 2022-10-10 | 39.81 | $1.12 | 137300 |
| 2022-10-07 | 41.38 | $1.17 | 88300 |
| 2022-10-06 | 42.02 | $1.19 | 128600 |
| 2022-10-05 | 40.28 | $1.15 | 132700 |
| 2022-10-04 | 36.69 | $1.07 | 105200 |
| 2022-10-03 | 31.71 | $0.97 | 196800 |
| 2022-09-30 | 31.82 | $0.97 | 121400 |
| 2022-09-29 | 31.98 | $0.98 | 143200 |
| 2022-09-28 | 34.76 | $1.10 | 177600 |
| 2022-09-27 | 24.34 | $0.90 | 241300 |
| 2022-09-26 | 26.56 | $1.01 | 170800 |
| 2022-09-23 | 29.07 | $1.12 | 63600 |
| 2022-09-22 | 29.80 | $1.15 | 181000 |
| 2022-09-21 | 29.24 | $1.14 | 122900 |
| 2022-09-20 | 29.93 | $1.17 | 96600 |
| 2022-09-19 | 31.56 | $1.24 | 172300 |
| 2022-09-16 | 31.80 | $1.25 | 257800 |
| 2022-09-15 | 33.47 | $1.32 | 86800 |
| 2022-09-14 | 32.51 | $1.30 | 103700 |
| 2022-09-13 | 32.96 | $1.32 | 109500 |
| 2022-09-12 | 34.32 | $1.38 | 172700 |
| 2022-09-09 | 32.56 | $1.34 | 115300 |
| 2022-09-08 | 33.41 | $1.38 | 97900 |
| 2022-09-07 | 31.71 | $1.34 | 59300 |
| 2022-09-06 | 30.02 | $1.30 | 222500 |
| 2022-09-02 | 31.31 | $1.37 | 90500 |
| 2022-09-01 | 30.91 | $1.36 | 183500 |
| 2022-08-31 | 33.12 | $1.48 | 154500 |
| 2022-08-30 | 29.52 | $1.39 | 185100 |
| 2022-08-29 | 30.74 | $1.46 | 204200 |
| 2022-08-26 | 32.00 | $1.53 | 184500 |
| 2022-08-25 | 33.89 | $1.63 | 39200 |
| 2022-08-24 | 34.27 | $1.65 | 86200 |
| 2022-08-23 | 32.83 | $1.61 | 122100 |
| 2022-08-22 | 33.17 | $1.63 | 112400 |
| 2022-08-19 | 33.68 | $1.66 | 214100 |
| 2022-08-18 | 36.50 | $1.82 | 104000 |
| 2022-08-17 | 36.68 | $1.83 | 102000 |
| 2022-08-16 | 38.70 | $1.94 | 120300 |
| 2022-08-15 | 39.08 | $1.96 | 83400 |
| 2022-08-12 | 39.08 | $1.96 | 108800 |
| 2022-08-11 | 39.08 | $1.96 | 136600 |
| 2022-08-10 | 38.82 | $1.95 | 340000 |
| 2022-08-09 | 35.53 | $1.82 | 190200 |
| 2022-08-08 | 36.39 | $1.88 | 319900 |
| 2022-08-05 | 37.99 | $1.99 | 215200 |
| 2022-08-04 | 36.54 | $1.93 | 799400 |
| 2022-08-03 | 34.86 | $1.86 | 176700 |
| 2022-08-02 | 32.43 | $1.76 | 138500 |
| 2022-08-01 | 32.54 | $1.77 | 197300 |
| 2022-07-29 | 34.04 | $1.90 | 177800 |
| 2022-07-28 | 34.39 | $1.93 | 171200 |
| 2022-07-27 | 34.50 | $1.94 | 133200 |
| 2022-07-26 | 34.60 | $1.95 | 2.4M |
| 2022-07-25 | 35.97 | $2.08 | 199900 |
| 2022-07-22 | 37.05 | $2.18 | 224200 |
| 2022-07-21 | 38.69 | $2.33 | 237700 |
| 2022-07-20 | 41.24 | $2.55 | 103300 |
| 2022-07-19 | 39.69 | $2.46 | 136300 |
| 2022-07-18 | 37.44 | $2.33 | 182000 |
| 2022-07-15 | 40.07 | $2.57 | 176600 |
| 2022-07-14 | 39.39 | $2.53 | 154800 |
| 2022-07-13 | 39.92 | $2.58 | 282900 |
| 2022-07-12 | 38.66 | $2.50 | 271500 |
| 2022-07-11 | 36.45 | $2.36 | 541500 |
| 2022-07-08 | 36.13 | $2.34 | 329400 |
| 2022-07-07 | 35.07 | $2.27 | 1.5M |
| 2022-07-06 | 35.47 | $2.32 | 4.6M |
| 2022-07-05 | 42.93 | $3.12 | 1.2M |
| 2022-07-01 | 39.61 | $2.90 | 122400 |
| 2022-06-30 | 39.71 | $2.91 | 119800 |
| 2022-06-29 | 40.49 | $2.99 | 194500 |
| 2022-06-28 | 42.87 | $3.23 | 237900 |
| 2022-06-27 | 47.04 | $3.61 | 166100 |
| 2022-06-24 | 47.97 | $3.69 | 3.4M |
| 2022-06-23 | 45.40 | $3.49 | 185400 |
| 2022-06-22 | 45.27 | $3.48 | 283700 |
| 2022-06-21 | 44.02 | $3.38 | 337400 |
| 2022-06-17 | 37.36 | $2.89 | 278300 |
| 2022-06-16 | 35.42 | $2.76 | 290900 |
| 2022-06-15 | 36.32 | $2.87 | 285900 |
| 2022-06-14 | 37.56 | $3.02 | 208800 |
| 2022-06-13 | 42.64 | $3.57 | 433900 |
| 2022-06-10 | 44.95 | $3.79 | 238400 |
| 2022-06-09 | 47.97 | $4.06 | 167800 |
| 2022-06-08 | 47.35 | $4.01 | 211100 |
| 2022-06-07 | 45.74 | $3.88 | 247200 |
| 2022-06-06 | 37.68 | $3.30 | 188200 |
| 2022-06-03 | 38.43 | $3.38 | 197000 |
| 2022-06-02 | 34.90 | $3.15 | 282400 |
| 2022-06-01 | 32.00 | $2.97 | 345200 |
| 2022-05-31 | 34.78 | $3.31 | 411100 |
| 2022-05-27 | 34.95 | $3.33 | 152200 |
| 2022-05-26 | 31.29 | $3.10 | 159100 |
| 2022-05-25 | 31.96 | $3.19 | 226000 |
| 2022-05-24 | 31.03 | $3.13 | 179300 |
| 2022-05-23 | 31.86 | $3.25 | 219600 |
| 2022-05-20 | 30.83 | $3.18 | 229700 |
| 2022-05-19 | 31.02 | $3.21 | 317400 |
| 2022-05-18 | 32.75 | $3.48 | 231800 |
| 2022-05-17 | 38.74 | $4.27 | 164100 |
| 2022-05-16 | 34.72 | $3.99 | 153900 |
| 2022-05-13 | 35.43 | $4.08 | 436300 |
| 2022-05-12 | 33.27 | $3.93 | 319100 |
| 2022-05-11 | 28.08 | $3.59 | 425900 |
| 2022-05-10 | 33.29 | $4.31 | 316100 |
| 2022-05-09 | 33.78 | $4.37 | 392000 |
| 2022-05-06 | 34.43 | $4.45 | 224500 |
| 2022-05-05 | 35.48 | $4.58 | 529400 |
| 2022-05-04 | 36.97 | $4.76 | 332000 |
| 2022-05-03 | 35.25 | $4.64 | 196800 |
| 2022-05-02 | 34.83 | $4.61 | 278600 |
| 2022-04-29 | 30.22 | $4.29 | 203300 |
| 2022-04-28 | 30.61 | $4.35 | 221100 |
| 2022-04-27 | 30.33 | $4.33 | 346800 |
| 2022-04-26 | 31.17 | $4.47 | 434100 |
| 2022-04-25 | 31.89 | $4.59 | 1.2M |
| 2022-04-22 | 32.42 | $4.68 | 205300 |
| 2022-04-21 | 30.45 | $4.52 | 237400 |
| 2022-04-20 | 32.23 | $4.84 | 189600 |
| 2022-04-19 | 33.70 | $5.09 | 130100 |
| 2022-04-18 | 33.81 | $5.11 | 258200 |
| 2022-04-14 | 33.81 | $5.11 | 478700 |
| 2022-04-13 | 35.94 | $5.49 | 259200 |
| 2022-04-12 | 32.54 | $5.17 | 309900 |
| 2022-04-11 | 33.82 | $5.41 | 393900 |
| 2022-04-08 | 38.16 | $6.14 | 305800 |
| 2022-04-07 | 42.17 | $6.71 | 310300 |
| 2022-04-06 | 41.24 | $6.62 | 483000 |
| 2022-04-05 | 44.80 | $7.09 | 341100 |
| 2022-04-04 | 49.65 | $7.65 | 319500 |
| 2022-04-01 | 49.56 | $7.64 | 490900 |
| 2022-03-31 | 48.48 | $7.52 | 346300 |
| 2022-03-30 | 48.22 | $7.49 | 435800 |
| 2022-03-29 | 48.29 | $7.50 | 193700 |
| 2022-03-28 | 45.08 | $7.12 | 165600 |
| 2022-03-25 | 45.36 | $7.16 | 149400 |
| 2022-03-24 | 48.61 | $7.61 | 121400 |
| 2022-03-23 | 48.14 | $7.55 | 187300 |
| 2022-03-22 | 49.58 | $7.75 | 399500 |
| 2022-03-21 | 47.65 | $7.49 | 728500 |
| 2022-03-18 | 49.74 | $7.79 | 464900 |
| 2022-03-17 | 48.00 | $7.55 | 386800 |
| 2022-03-16 | 42.60 | $6.86 | 430700 |
| 2022-03-15 | 35.90 | $6.13 | 805500 |
| 2022-03-14 | 32.08 | $5.76 | 556500 |
| 2022-03-11 | 33.41 | $6.02 | 282300 |
| 2022-03-10 | 33.92 | $6.12 | 244900 |
| 2022-03-09 | 34.84 | $6.30 | 224700 |
| 2022-03-08 | 29.84 | $5.80 | 311500 |
| 2022-03-07 | 30.02 | $5.84 | 267300 |
| 2022-03-04 | 27.91 | $5.63 | 545400 |
| 2022-03-03 | 28.34 | $5.74 | 1.2M |
| 2022-03-02 | 28.60 | $5.81 | 187500 |
| 2022-03-01 | 29.76 | $6.12 | 367300 |
| 2022-02-28 | 31.53 | $6.57 | 331200 |
| 2022-02-25 | 32.01 | $6.69 | 306900 |
| 2022-02-24 | 32.16 | $6.73 | 585600 |
| 2022-02-23 | 28.01 | $6.23 | 339500 |
| 2022-02-22 | 28.61 | $6.41 | 330900 |
| 2022-02-18 | 29.61 | $6.71 | 256200 |
| 2022-02-17 | 30.35 | $6.93 | 446100 |
| 2022-02-16 | 33.66 | $7.84 | 202100 |
| 2022-02-15 | 35.48 | $8.29 | 181500 |
| 2022-02-14 | 31.99 | $7.84 | 261100 |
| 2022-02-11 | 30.24 | $7.62 | 238500 |
| 2022-02-10 | 30.58 | $7.72 | 643900 |
| 2022-02-09 | 31.88 | $8.10 | 539700 |
| 2022-02-08 | 32.25 | $8.21 | 239500 |
| 2022-02-07 | 32.89 | $8.40 | 317800 |
| 2022-02-04 | 31.67 | $8.22 | 287600 |
| 2022-02-03 | 32.23 | $8.40 | 178500 |
| 2022-02-02 | 33.55 | $8.83 | 276100 |
| 2022-02-01 | 38.10 | $10.14 | 292100 |
| 2022-01-31 | 33.39 | $9.42 | 844900 |
| 2022-01-28 | 28.74 | $8.77 | 328100 |
| 2022-01-27 | 22.75 | $8.01 | 241500 |
| 2022-01-26 | 23.65 | $8.37 | 206700 |
| 2022-01-25 | 24.30 | $8.63 | 255500 |
| 2022-01-24 | 25.87 | $9.23 | 279900 |
| 2022-01-21 | 22.79 | $8.84 | 363300 |
| 2022-01-20 | 23.93 | $9.31 | 279700 |
| 2022-01-19 | 24.86 | $9.68 | 245200 |
| 2022-01-18 | 27.58 | $10.67 | 210400 |
| 2022-01-14 | 28.39 | $10.94 | 372900 |
| 2022-01-13 | 29.54 | $11.32 | 133300 |
| 2022-01-12 | 31.09 | $11.81 | 343700 |
| 2022-01-11 | 32.97 | $12.37 | 140600 |
| 2022-01-10 | 32.49 | $12.30 | 235300 |
| 2022-01-07 | 31.61 | $12.17 | 103700 |
| 2022-01-06 | 31.55 | $12.16 | 145100 |
| 2022-01-05 | 31.89 | $12.28 | 343600 |
| 2022-01-04 | 33.48 | $12.83 | 610100 |
| 2022-01-03 | 36.80 | $13.88 | 174600 |
| 2021-12-31 | 37.13 | $13.98 | 182500 |
| 2021-12-30 | 32.80 | $13.23 | 227000 |
| 2021-12-29 | 33.23 | $13.38 | 120900 |
| 2021-12-28 | 33.94 | $13.63 | 233500 |
| 2021-12-27 | 36.99 | $14.64 | 120900 |
| 2021-12-23 | 36.45 | $14.54 | 129700 |
| 2021-12-22 | 31.88 | $13.71 | 160700 |
| 2021-12-21 | 30.80 | $13.52 | 197600 |
| 2021-12-20 | 31.71 | $13.88 | 263800 |
| 2021-12-17 | 32.06 | $14.02 | 2.5M |
| 2021-12-16 | 32.01 | $14.01 | 318800 |
| 2021-12-15 | 34.42 | $15.00 | 445000 |
| 2021-12-14 | 25.45 | $13.34 | 331000 |
| 2021-12-13 | 27.36 | $14.23 | 363800 |
| 2021-12-10 | 27.78 | $14.42 | 240500 |
| 2021-12-09 | 28.39 | $14.70 | 322500 |
| 2021-12-08 | 30.20 | $15.50 | 163200 |
| 2021-12-07 | 29.67 | $15.40 | 367400 |
| 2021-12-06 | 24.36 | $14.43 | 382900 |
| 2021-12-03 | 25.12 | $14.84 | 659400 |
| 2021-12-02 | 27.62 | $16.09 | 309700 |
| 2021-12-01 | 28.18 | $16.35 | 506600 |
| 2021-11-30 | 29.59 | $17.00 | 412700 |
| 2021-11-29 | 25.26 | $16.21 | 398800 |
| 2021-11-26 | 25.49 | $16.33 | 386100 |
| 2021-11-24 | 31.40 | $18.99 | 188500 |
| 2021-11-23 | 27.75 | $18.38 | 252600 |
| 2021-11-22 | 28.80 | $18.82 | 248800 |
| 2021-11-19 | 36.69 | $21.45 | 207100 |
| 2021-11-18 | 40.19 | $22.33 | 173100 |
| 2021-11-17 | 41.20 | $22.57 | 202400 |
| 2021-11-16 | 41.50 | $22.64 | 100400 |
| 2021-11-15 | 41.16 | $22.58 | 172800 |
| 2021-11-12 | 37.85 | $22.00 | 191200 |
| 2021-11-11 | 38.49 | $22.18 | 213100 |
| 2021-11-10 | 40.73 | $22.80 | 136200 |
| 2021-11-09 | 43.12 | $23.42 | 225400 |
| 2021-11-08 | 46.01 | $24.12 | 83300 |
| 2021-11-05 | 43.17 | $23.57 | 142500 |
| 2021-11-04 | 45.36 | $24.10 | 149600 |
| 2021-11-03 | 45.01 | $24.03 | 188900 |
| 2021-11-02 | 43.99 | $23.82 | 131100 |
| 2021-11-01 | 42.93 | $23.60 | 147600 |
| 2021-10-29 | 37.43 | $22.52 | 106500 |
| 2021-10-28 | 37.88 | $22.66 | 129800 |
| 2021-10-27 | 34.63 | $22.05 | 98300 |
| 2021-10-26 | 36.73 | $22.75 | 97700 |
| 2021-10-25 | 37.18 | $22.90 | 69400 |
| 2021-10-22 | 37.54 | $23.02 | 100100 |
| 2021-10-21 | 36.19 | $22.74 | 66900 |
| 2021-10-20 | 36.05 | $22.71 | 963900 |
| 2021-10-19 | 29.59 | $21.40 | 118600 |
| 2021-10-18 | 28.44 | $21.18 | 291100 |
| 2021-10-15 | 29.31 | $21.60 | 240000 |
| 2021-10-14 | 35.14 | $24.00 | 122900 |
| 2021-10-13 | 36.83 | $24.58 | 84100 |
| 2021-10-12 | 37.62 | $24.85 | 86100 |
| 2021-10-11 | 32.65 | $23.88 | 143100 |
| 2021-10-08 | 33.65 | $24.26 | 90900 |
| 2021-10-07 | 36.37 | $25.24 | 167700 |
| 2021-10-06 | 34.42 | $24.86 | 149900 |
| 2021-10-05 | 35.09 | $25.11 | 592400 |
| 2021-10-04 | 36.11 | $25.49 | 147900 |
| 2021-10-01 | 37.65 | $26.05 | 247800 |
| 2021-09-30 | 36.83 | $25.87 | 165700 |
| 2021-09-29 | 38.10 | $26.35 | 92200 |
| 2021-09-28 | 40.62 | $27.26 | 103100 |
| 2021-09-27 | 44.09 | $28.40 | 102200 |
| 2021-09-24 | 39.76 | $27.39 | 165100 |
| 2021-09-23 | 40.11 | $27.51 | 371900 |
| 2021-09-22 | 37.85 | $26.99 | 73700 |
| 2021-09-21 | 37.76 | $26.97 | 116100 |
| 2021-09-20 | 37.31 | $26.86 | 168800 |
| 2021-09-17 | 38.87 | $27.50 | 429100 |
| 2021-09-16 | 36.55 | $26.91 | 131200 |
| 2021-09-15 | 36.08 | $26.79 | 220900 |
| 2021-09-14 | 35.89 | $26.74 | 91100 |
| 2021-09-13 | 37.16 | $27.35 | 172300 |
| 2021-09-10 | 38.38 | $27.93 | 160400 |
| 2021-09-09 | 39.59 | $28.50 | 111900 |
| 2021-09-08 | 39.59 | $28.50 | 121800 |
| 2021-09-07 | 42.17 | $29.72 | 117100 |
| 2021-09-03 | 42.91 | $30.06 | 176600 |
| 2021-09-02 | 48.08 | $32.25 | 98100 |
| 2021-09-01 | 44.79 | $31.11 | 144100 |
| 2021-08-31 | 41.59 | $30.07 | 169500 |
| 2021-08-30 | 41.31 | $29.98 | 142700 |
| 2021-08-27 | 43.56 | $31.00 | 255200 |
| 2021-08-26 | 39.74 | $29.75 | 296500 |
| 2021-08-25 | 40.15 | $29.95 | 93600 |
| 2021-08-24 | 39.37 | $29.69 | 67600 |
| 2021-08-23 | 39.98 | $30.01 | 239500 |
| 2021-08-20 | 37.79 | $29.24 | 172700 |
| 2021-08-19 | 32.62 | $27.54 | 233700 |
| 2021-08-18 | 34.29 | $28.59 | 113900 |
| 2021-08-17 | 35.75 | $29.47 | 142600 |
| 2021-08-16 | 35.82 | $29.51 | 197400 |
| 2021-08-13 | 36.80 | $30.12 | 163800 |
| 2021-08-12 | 38.69 | $31.27 | 274800 |
| 2021-08-11 | 35.25 | $30.02 | 205300 |
| 2021-08-10 | 32.36 | $29.02 | 341000 |
| 2021-08-09 | 33.23 | $29.64 | 197500 |
| 2021-08-06 | 31.27 | $28.95 | 397100 |
| 2021-08-05 | 32.34 | $29.77 | 287700 |
| 2021-08-04 | 26.12 | $27.65 | 217900 |
| 2021-08-03 | 27.36 | $28.75 | 234100 |
| 2021-08-02 | 27.42 | $28.80 | 361200 |
| 2021-07-30 | 25.17 | $28.03 | 674900 |
| 2021-07-29 | 26.06 | $28.93 | 255800 |
| 2021-07-28 | 26.49 | $29.36 | 891700 |
| 2021-07-27 | 29.34 | $32.03 | 223600 |
| 2021-07-26 | 30.74 | $33.22 | 141900 |
| 2021-07-23 | 31.92 | $34.19 | 138100 |
| 2021-07-22 | 32.88 | $34.97 | 92400 |
| 2021-07-21 | 35.96 | $37.30 | 233900 |
| 2021-07-20 | 32.83 | $36.08 | 238300 |
| 2021-07-19 | 33.35 | $36.49 | 164800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-35.63
2023-12-29
Close Price
$0.26
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-70.02
Maximum
-0.31
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-12-29 | -35.63 | $0.26 | — |
| 2023-12-28 | -35.63 | $0.26 | — |
| 2023-12-27 | -35.63 | $0.26 | — |
| 2023-12-26 | -35.63 | $0.26 | 240468 |
| 2023-12-22 | -8.19 | $0.31 | 363322 |
| 2023-12-21 | -9.21 | $0.30 | 217689 |
| 2023-12-20 | -23.52 | $0.27 | 676505 |
| 2023-12-19 | -0.40 | $0.27 | 607545 |
| 2023-12-18 | -6.73 | $0.23 | 703971 |
| 2023-12-15 | -28.07 | $0.20 | 1.2M |
| 2023-12-14 | -57.63 | $0.18 | 198200 |
| 2023-12-13 | -50.00 | $0.18 | 305548 |
| 2023-12-12 | -50.50 | $0.18 | 66243 |
| 2023-12-11 | -36.67 | $0.19 | 98972 |
| 2023-12-08 | -26.33 | $0.19 | 92367 |
| 2023-12-07 | -11.67 | $0.20 | 37976 |
| 2023-12-06 | -25.17 | $0.19 | 136446 |
| 2023-12-05 | -21.50 | $0.20 | 41159 |
| 2023-12-04 | -17.54 | $0.20 | 137347 |
| 2023-12-01 | -0.31 | $0.21 | 167272 |
| 2023-11-30 | -8.21 | $0.19 | 272900 |
| 2023-11-29 | -13.44 | $0.19 | 298114 |
| 2023-11-28 | -31.30 | $0.18 | 416974 |
| 2023-11-27 | -42.46 | $0.17 | 80891 |
| 2023-11-24 | -47.83 | $0.16 | 99409 |
| 2023-11-22 | -58.06 | $0.16 | 1.2M |
| 2023-11-21 | -19.06 | $0.18 | 173849 |
| 2023-11-20 | -16.29 | $0.18 | 340584 |
| 2023-11-17 | -38.65 | $0.17 | 125578 |
| 2023-11-16 | -39.86 | $0.17 | 48541 |
| 2023-11-15 | -48.01 | $0.16 | 230079 |
| 2023-11-14 | -38.13 | $0.17 | 43868 |
| 2023-11-13 | -42.98 | $0.17 | 86415 |
| 2023-11-10 | -46.79 | $0.17 | 91612 |
| 2023-11-09 | -32.93 | $0.17 | 204146 |
| 2023-11-08 | -12.13 | $0.19 | 660119 |
| 2023-11-07 | -18.96 | $0.17 | 209355 |
| 2023-11-06 | -39.73 | $0.16 | 306883 |
| 2023-11-03 | -41.99 | $0.16 | 778352 |
| 2023-11-02 | -77.43 | $0.14 | 302555 |
| 2023-11-01 | -89.62 | $0.14 | 605494 |
| 2023-10-31 | -83.26 | $0.14 | 384972 |
| 2023-10-30 | -82.63 | $0.14 | 95476 |
| 2023-10-27 | -83.98 | $0.14 | 599733 |
| 2023-10-26 | -88.89 | $0.14 | 205440 |
| 2023-10-25 | -90.60 | $0.14 | 557565 |
| 2023-10-24 | -94.51 | $0.14 | 373731 |
| 2023-10-23 | -86.29 | $0.14 | 356654 |
| 2023-10-20 | -91.60 | $0.14 | 765440 |
| 2023-10-19 | -95.20 | $0.15 | 994670 |
| 2023-10-18 | -98.28 | $0.15 | 188611 |
| 2023-10-17 | -90.82 | $0.16 | 236140 |
| 2023-10-16 | -93.06 | $0.16 | 348113 |
| 2023-10-13 | -94.40 | $0.16 | 120785 |
| 2023-10-12 | -96.04 | $0.16 | 533885 |
| 2023-10-11 | -93.81 | $0.16 | 482600 |
| 2023-10-10 | -91.57 | $0.16 | 136831 |
| 2023-10-09 | -93.06 | $0.16 | 133620 |
| 2023-10-06 | -86.94 | $0.17 | 863799 |
| 2023-10-05 | -82.16 | $0.17 | 192776 |
| 2023-10-04 | -81.49 | $0.18 | 388163 |
| 2023-10-03 | -84.85 | $0.17 | 224384 |
| 2023-10-02 | -89.09 | $0.18 | 914610 |
| 2023-09-29 | -97.57 | $0.16 | 744587 |
| 2023-09-28 | -94.37 | $0.17 | 620516 |
| 2023-09-27 | -90.13 | $0.18 | 992898 |
| 2023-09-26 | -90.24 | $0.18 | 859251 |
| 2023-09-25 | -85.27 | $0.19 | 1.5M |
| 2023-09-22 | -94.84 | $0.17 | 3.4M |
| 2023-09-21 | -89.96 | $0.20 | 24.0M |
| 2023-09-20 | -88.21 | $0.21 | 264439 |
| 2023-09-19 | -92.79 | $0.20 | 384782 |
| 2023-09-18 | -85.76 | $0.21 | 1.1M |
| 2023-09-15 | -90.39 | $0.20 | 171867 |
| 2023-09-14 | -83.93 | $0.22 | 171196 |
| 2023-09-13 | -86.03 | $0.21 | 111071 |
| 2023-09-12 | -90.39 | $0.20 | 209289 |
| 2023-09-11 | -90.39 | $0.20 | 287019 |
| 2023-09-08 | -94.06 | $0.19 | 359185 |
| 2023-09-07 | -89.08 | $0.21 | 1.3M |
| 2023-09-06 | -86.90 | $0.21 | 1.7M |
| 2023-09-05 | -75.98 | $0.24 | 22.0M |
| 2023-09-01 | -99.30 | $0.18 | 2.6M |
| 2023-08-31 | -93.81 | $0.22 | 179600 |
| 2023-08-30 | -98.91 | $0.23 | 284900 |
| 2023-08-29 | -80.43 | $0.25 | 292200 |
| 2023-08-28 | -71.62 | $0.27 | 52600 |
| 2023-08-25 | -50.00 | $0.29 | 60800 |
| 2023-08-24 | -37.50 | $0.30 | 47000 |
| 2023-08-23 | -50.00 | $0.29 | 59600 |
| 2023-08-22 | -58.75 | $0.28 | 21300 |
| 2023-08-21 | -63.86 | $0.28 | 18500 |
| 2023-08-18 | -63.86 | $0.28 | 43900 |
| 2023-08-17 | -100.00 | $0.25 | 28600 |
| 2023-08-16 | -81.61 | $0.27 | 375700 |
| 2023-08-15 | -90.91 | $0.26 | 61800 |
| 2023-08-14 | -58.76 | $0.29 | 26100 |
| 2023-08-11 | -74.23 | $0.28 | 50900 |
| 2023-08-10 | -60.82 | $0.29 | 44200 |
| 2023-08-09 | -84.54 | $0.27 | 127700 |
| 2023-08-08 | -66.67 | $0.31 | 13400 |
| 2023-08-07 | -46.73 | $0.30 | 33000 |
| 2023-08-04 | -46.73 | $0.30 | 42100 |
| 2023-08-03 | -39.25 | $0.31 | 46000 |
| 2023-08-02 | -29.91 | $0.32 | 19400 |
| 2023-08-01 | -40.19 | $0.31 | 21500 |
| 2023-07-31 | -30.84 | $0.32 | 14400 |
| 2023-07-28 | -34.58 | $0.31 | 33800 |
| 2023-07-27 | -37.38 | $0.31 | 25300 |
| 2023-07-26 | -31.78 | $0.32 | 28300 |
| 2023-07-25 | -36.45 | $0.31 | 17600 |
| 2023-07-24 | -22.43 | $0.33 | 34700 |
| 2023-07-21 | -19.63 | $0.33 | 14800 |
| 2023-07-20 | -17.76 | $0.33 | 44300 |
| 2023-07-19 | -8.41 | $0.34 | 59100 |
| 2023-07-18 | -15.89 | $0.33 | 221100 |
| 2023-07-17 | -19.63 | $0.33 | 83400 |
| 2023-07-14 | -37.38 | $0.31 | 274200 |
| 2023-07-13 | -14.91 | $0.34 | 120300 |
| 2023-07-12 | -38.40 | $0.32 | 58200 |
| 2023-07-11 | -21.60 | $0.34 | 185800 |
| 2023-07-10 | -67.37 | $0.33 | 181200 |
| 2023-07-07 | -67.37 | $0.33 | 126600 |
| 2023-07-06 | -78.42 | $0.30 | 523600 |
| 2023-07-05 | -88.80 | $0.28 | 174200 |
| 2023-07-03 | -90.87 | $0.27 | 105900 |
| 2023-06-30 | -92.77 | $0.26 | 487700 |
| 2023-06-29 | -83.13 | $0.28 | 175300 |
| 2023-06-28 | -85.94 | $0.28 | 33900 |
| 2023-06-27 | -85.94 | $0.28 | 112300 |
| 2023-06-26 | -77.91 | $0.30 | 349700 |
| 2023-06-23 | -91.97 | $0.26 | 569700 |
| 2023-06-22 | -88.76 | $0.27 | 148900 |
| 2023-06-21 | -86.75 | $0.27 | 46600 |
| 2023-06-20 | -85.54 | $0.28 | 117000 |
| 2023-06-16 | -82.73 | $0.28 | 98000 |
| 2023-06-15 | -71.49 | $0.31 | 136700 |
| 2023-06-14 | -59.84 | $0.34 | 980500 |
| 2023-06-13 | -48.59 | $0.37 | 434400 |
| 2023-06-12 | -60.24 | $0.34 | 643400 |
| 2023-06-09 | -63.86 | $0.33 | 4.3M |
| 2023-06-08 | -71.25 | $0.26 | 273500 |
| 2023-06-07 | -32.35 | $0.29 | 215400 |
| 2023-06-06 | -62.50 | $0.27 | 254900 |
| 2023-06-05 | -62.50 | $0.27 | 81200 |
| 2023-06-02 | -75.00 | $0.26 | 36800 |
| 2023-06-01 | -74.65 | $0.27 | 26500 |
| 2023-05-31 | -67.50 | $0.27 | 95700 |
| 2023-05-30 | -58.72 | $0.26 | 208400 |
| 2023-05-26 | -45.87 | $0.27 | 235000 |
| 2023-05-25 | -50.46 | $0.27 | 42400 |
| 2023-05-24 | -41.28 | $0.28 | 78800 |
| 2023-05-23 | -31.19 | $0.29 | 90700 |
| 2023-05-22 | -49.54 | $0.27 | 169100 |
| 2023-05-19 | -40.34 | $0.28 | 24700 |
| 2023-05-18 | -47.90 | $0.27 | 12200 |
| 2023-05-17 | -43.09 | $0.28 | 58000 |
| 2023-05-16 | -47.79 | $0.28 | 31100 |
| 2023-05-15 | -47.79 | $0.28 | 97800 |
| 2023-05-12 | -56.62 | $0.27 | 49900 |
| 2023-05-11 | -49.26 | $0.28 | 96500 |
| 2023-05-10 | -47.06 | $0.28 | 73700 |
| 2023-05-09 | -22.06 | $0.32 | 176200 |
| 2023-05-08 | -27.21 | $0.31 | 396900 |
| 2023-05-05 | -56.62 | $0.27 | 59700 |
| 2023-05-04 | -63.97 | $0.26 | 57300 |
| 2023-05-03 | -71.22 | $0.25 | 56200 |
| 2023-05-02 | -76.98 | $0.24 | 314000 |
| 2023-05-01 | -81.13 | $0.26 | 213900 |
| 2023-04-28 | -61.94 | $0.30 | 137500 |
| 2023-04-27 | -61.76 | $0.30 | 158800 |
| 2023-04-26 | -77.94 | $0.27 | 57400 |
| 2023-04-25 | -80.88 | $0.27 | 101200 |
| 2023-04-24 | -71.23 | $0.29 | 47700 |
| 2023-04-21 | -72.67 | $0.29 | 78700 |
| 2023-04-20 | -56.44 | $0.32 | 93200 |
| 2023-04-19 | -41.10 | $0.34 | 356200 |
| 2023-04-18 | -90.18 | $0.26 | 87500 |
| 2023-04-17 | -94.44 | $0.25 | 118100 |
| 2023-04-14 | -97.42 | $0.26 | 72500 |
| 2023-04-13 | -78.06 | $0.29 | 58400 |
| 2023-04-12 | -67.72 | $0.30 | 84900 |
| 2023-04-11 | -71.14 | $0.31 | 84500 |
| 2023-04-10 | -85.58 | $0.28 | 363600 |
| 2023-04-06 | -94.36 | $0.27 | 181900 |
| 2023-04-05 | -92.42 | $0.29 | 164600 |
| 2023-04-04 | -98.68 | $0.31 | 122000 |
| 2023-04-03 | -99.34 | $0.31 | 71400 |
| 2023-03-31 | -96.67 | $0.32 | 261400 |
| 2023-03-30 | -99.06 | $0.34 | 125100 |
| 2023-03-29 | -93.16 | $0.36 | 176600 |
| 2023-03-28 | -95.52 | $0.35 | 164400 |
| 2023-03-27 | -96.46 | $0.35 | 261000 |
| 2023-03-24 | -85.14 | $0.39 | 113200 |
| 2023-03-23 | -85.38 | $0.39 | 153100 |
| 2023-03-22 | -87.03 | $0.40 | 107700 |
| 2023-03-21 | -93.52 | $0.36 | 83100 |
| 2023-03-20 | -94.30 | $0.36 | 81100 |
| 2023-03-17 | -92.34 | $0.37 | 97800 |
| 2023-03-16 | -86.44 | $0.40 | 108200 |
| 2023-03-15 | -92.34 | $0.37 | 117200 |
| 2023-03-14 | -94.30 | $0.36 | 370000 |
| 2023-03-13 | -98.23 | $0.34 | 460200 |
| 2023-03-10 | -90.91 | $0.48 | 124300 |
| 2023-03-09 | -74.72 | $0.57 | 83000 |
| 2023-03-08 | -56.67 | $0.64 | 139000 |
| 2023-03-07 | -44.44 | $0.68 | 183700 |
| 2023-03-06 | -65.83 | $0.60 | 63100 |
| 2023-03-03 | -75.56 | $0.57 | 66500 |
| 2023-03-02 | -78.06 | $0.56 | 87200 |
| 2023-03-01 | -60.83 | $0.62 | 676200 |
| 2023-02-28 | -86.94 | $0.53 | 64000 |
| 2023-02-27 | -80.56 | $0.55 | 173500 |
| 2023-02-24 | -53.06 | $0.65 | 645700 |
| 2023-02-23 | -43.89 | $0.68 | 2.5M |
| 2023-02-22 | -88.13 | $0.51 | 55000 |
| 2023-02-21 | -88.13 | $0.51 | 106100 |
| 2023-02-17 | -78.08 | $0.53 | 93600 |
| 2023-02-16 | -89.04 | $0.50 | 190500 |
| 2023-02-15 | -75.63 | $0.55 | 133500 |
| 2023-02-14 | -87.06 | $0.55 | 28900 |
| 2023-02-13 | -85.38 | $0.55 | 80500 |
| 2023-02-10 | -83.33 | $0.55 | 109500 |
| 2023-02-09 | -72.56 | $0.54 | 108600 |
| 2023-02-08 | -57.27 | $0.57 | 58200 |
| 2023-02-07 | -38.40 | $0.60 | 110800 |
| 2023-02-06 | -32.00 | $0.62 | 249200 |
| 2023-02-03 | -29.63 | $0.62 | 496700 |
| 2023-02-02 | -21.48 | $0.64 | 77300 |
| 2023-02-01 | -25.56 | $0.63 | 16200 |
| 2023-01-31 | -22.58 | $0.63 | 96100 |
| 2023-01-30 | -24.05 | $0.61 | 30100 |
| 2023-01-27 | -16.76 | $0.64 | 100900 |
| 2023-01-26 | -20.00 | $0.63 | 35900 |
| 2023-01-25 | -24.32 | $0.61 | 79700 |
| 2023-01-24 | -46.60 | $0.61 | 99400 |
| 2023-01-23 | -62.47 | $0.62 | 119300 |
| 2023-01-20 | -62.60 | $0.62 | 86700 |
| 2023-01-19 | -67.40 | $0.58 | 271200 |
| 2023-01-18 | -65.73 | $0.61 | 181100 |
| 2023-01-17 | -66.16 | $0.62 | 270800 |
| 2023-01-13 | -66.48 | $0.63 | 213000 |
| 2023-01-12 | -78.33 | $0.53 | 145700 |
| 2023-01-11 | -83.67 | $0.49 | 86500 |
| 2023-01-10 | -82.65 | $0.50 | 243800 |
| 2023-01-09 | -82.55 | $0.50 | 201100 |
| 2023-01-06 | -87.55 | $0.45 | 277200 |
| 2023-01-05 | -86.63 | $0.46 | 348200 |
| 2023-01-04 | -84.49 | $0.48 | 525200 |
| 2023-01-03 | -84.80 | $0.48 | 695400 |
| 2022-12-30 | -90.82 | $0.42 | 777400 |
| 2022-12-29 | -97.55 | $0.36 | 410100 |
| 2022-12-28 | -99.48 | $0.35 | 834900 |
| 2022-12-27 | -98.53 | $0.37 | 2.1M |
| 2022-12-23 | -95.11 | $0.44 | 4.4M |
| 2022-12-22 | -65.73 | $1.03 | 211500 |
| 2022-12-21 | -56.82 | $1.06 | 72400 |
| 2022-12-20 | -60.00 | $1.01 | 74500 |
| 2022-12-19 | -48.00 | $1.07 | 126800 |
| 2022-12-16 | -38.00 | $1.12 | 307700 |
| 2022-12-15 | -23.53 | $1.20 | 261900 |
| 2022-12-14 | -23.53 | $1.20 | 76600 |
| 2022-12-13 | -19.61 | $1.22 | 126200 |
| 2022-12-12 | -11.76 | $1.26 | 211700 |
| 2022-12-09 | -31.37 | $1.16 | 112200 |
| 2022-12-08 | -43.14 | $1.10 | 163400 |
| 2022-12-07 | -64.71 | $0.99 | 156700 |
| 2022-12-06 | -52.94 | $1.05 | 94300 |
| 2022-12-05 | -37.25 | $1.13 | 270100 |
| 2022-12-02 | -27.45 | $1.18 | 523600 |
| 2022-12-01 | -61.90 | $1.00 | 130500 |
| 2022-11-30 | -52.22 | $1.05 | 185000 |
| 2022-11-29 | -77.37 | $0.92 | 145600 |
| 2022-11-28 | -67.70 | $0.97 | 161800 |
| 2022-11-25 | -58.03 | $1.02 | 171600 |
| 2022-11-23 | -75.44 | $0.93 | 63400 |
| 2022-11-22 | -76.60 | $0.92 | 226600 |
| 2022-11-21 | -76.40 | $0.93 | 145900 |
| 2022-11-18 | -54.16 | $1.04 | 170100 |
| 2022-11-17 | -23.21 | $1.20 | 343000 |
| 2022-11-16 | -25.17 | $1.13 | 36500 |
| 2022-11-15 | -40.22 | $1.13 | 63100 |
| 2022-11-14 | -46.00 | $1.12 | 352700 |
| 2022-11-11 | -57.92 | $1.05 | 162100 |
| 2022-11-10 | -67.12 | $1.00 | 177800 |
| 2022-11-09 | -79.22 | $0.93 | 241100 |
| 2022-11-08 | -80.07 | $0.92 | 499300 |
| 2022-11-07 | -80.07 | $0.92 | 100300 |
| 2022-11-04 | -90.29 | $0.86 | 103600 |
| 2022-11-03 | -88.93 | $0.87 | 105800 |
| 2022-11-02 | -87.67 | $0.88 | 62900 |
| 2022-11-01 | -84.93 | $0.89 | 130400 |
| 2022-10-31 | -100.00 | $0.81 | 262900 |
| 2022-10-28 | -99.20 | $0.89 | 128400 |
| 2022-10-27 | -91.02 | $0.94 | 122300 |
| 2022-10-26 | -89.80 | $0.95 | 89900 |
| 2022-10-25 | -80.34 | $0.97 | 110500 |
| 2022-10-24 | -86.30 | $0.92 | 190200 |
| 2022-10-21 | -66.67 | $1.03 | 213900 |
| 2022-10-20 | -42.59 | $1.16 | 67600 |
| 2022-10-19 | -35.19 | $1.20 | 91600 |
| 2022-10-18 | -16.67 | $1.30 | 51800 |
| 2022-10-17 | -9.80 | $1.31 | 149300 |
| 2022-10-14 | -31.37 | $1.20 | 41700 |
| 2022-10-13 | -27.45 | $1.22 | 90200 |
| 2022-10-12 | -33.33 | $1.19 | 118100 |
| 2022-10-11 | -19.61 | $1.26 | 292500 |
| 2022-10-10 | -60.29 | $1.12 | 137300 |
| 2022-10-07 | -52.94 | $1.17 | 88300 |
| 2022-10-06 | -50.00 | $1.19 | 128600 |
| 2022-10-05 | -55.88 | $1.15 | 132700 |
| 2022-10-04 | -67.65 | $1.07 | 105200 |
| 2022-10-03 | -82.65 | $0.97 | 196800 |
| 2022-09-30 | -82.43 | $0.97 | 121400 |
| 2022-09-29 | -81.43 | $0.98 | 143200 |
| 2022-09-28 | -64.29 | $1.10 | 177600 |
| 2022-09-27 | -92.86 | $0.90 | 241300 |
| 2022-09-26 | -97.52 | $1.01 | 170800 |
| 2022-09-23 | -85.29 | $1.12 | 63600 |
| 2022-09-22 | -81.16 | $1.15 | 181000 |
| 2022-09-21 | -91.94 | $1.14 | 122900 |
| 2022-09-20 | -91.53 | $1.17 | 96600 |
| 2022-09-19 | -79.66 | $1.24 | 172300 |
| 2022-09-16 | -100.00 | $1.25 | 257800 |
| 2022-09-15 | -90.63 | $1.32 | 86800 |
| 2022-09-14 | -94.37 | $1.30 | 103700 |
| 2022-09-13 | -92.00 | $1.32 | 109500 |
| 2022-09-12 | -85.00 | $1.38 | 172700 |
| 2022-09-09 | -90.00 | $1.34 | 115300 |
| 2022-09-08 | -85.54 | $1.38 | 97900 |
| 2022-09-07 | -90.36 | $1.34 | 59300 |
| 2022-09-06 | -95.18 | $1.30 | 222500 |
| 2022-09-02 | -90.59 | $1.37 | 90500 |
| 2022-09-01 | -91.76 | $1.36 | 183500 |
| 2022-08-31 | -84.62 | $1.48 | 154500 |
| 2022-08-30 | -97.40 | $1.39 | 185100 |
| 2022-08-29 | -90.67 | $1.46 | 204200 |
| 2022-08-26 | -89.71 | $1.53 | 184500 |
| 2022-08-25 | -91.07 | $1.63 | 39200 |
| 2022-08-24 | -87.50 | $1.65 | 86200 |
| 2022-08-23 | -94.64 | $1.61 | 122100 |
| 2022-08-22 | -100.00 | $1.63 | 112400 |
| 2022-08-19 | -95.08 | $1.66 | 214100 |
| 2022-08-18 | -82.54 | $1.82 | 104000 |
| 2022-08-17 | -86.67 | $1.83 | 102000 |
| 2022-08-16 | -77.45 | $1.94 | 120300 |
| 2022-08-15 | -75.49 | $1.96 | 83400 |
| 2022-08-12 | -75.49 | $1.96 | 108800 |
| 2022-08-11 | -75.49 | $1.96 | 136600 |
| 2022-08-10 | -76.47 | $1.95 | 340000 |
| 2022-08-09 | -91.92 | $1.82 | 190200 |
| 2022-08-08 | -85.86 | $1.88 | 319900 |
| 2022-08-05 | -74.75 | $1.99 | 215200 |
| 2022-08-04 | -80.81 | $1.93 | 799400 |
| 2022-08-03 | -87.88 | $1.86 | 176700 |
| 2022-08-02 | -97.98 | $1.76 | 138500 |
| 2022-08-01 | -98.10 | $1.77 | 197300 |
| 2022-07-29 | -93.42 | $1.90 | 177800 |
| 2022-07-28 | -91.45 | $1.93 | 171200 |
| 2022-07-27 | -97.87 | $1.94 | 133200 |
| 2022-07-26 | -98.88 | $1.95 | 2.4M |
| 2022-07-25 | -94.09 | $2.08 | 199900 |
| 2022-07-22 | -89.39 | $2.18 | 224200 |
| 2022-07-21 | -81.82 | $2.33 | 237700 |
| 2022-07-20 | -70.71 | $2.55 | 103300 |
| 2022-07-19 | -75.25 | $2.46 | 136300 |
| 2022-07-18 | -81.82 | $2.33 | 182000 |
| 2022-07-15 | -69.70 | $2.57 | 176600 |
| 2022-07-14 | -71.72 | $2.53 | 154800 |
| 2022-07-13 | -69.19 | $2.58 | 282900 |
| 2022-07-12 | -73.23 | $2.50 | 271500 |
| 2022-07-11 | -80.60 | $2.36 | 541500 |
| 2022-07-08 | -83.18 | $2.34 | 329400 |
| 2022-07-07 | -86.36 | $2.27 | 1.5M |
| 2022-07-06 | -84.09 | $2.32 | 4.6M |
| 2022-07-05 | -70.00 | $3.12 | 1.2M |
| 2022-07-01 | -84.67 | $2.90 | 122400 |
| 2022-06-30 | -84.00 | $2.91 | 119800 |
| 2022-06-29 | -78.67 | $2.99 | 194500 |
| 2022-06-28 | -62.67 | $3.23 | 237900 |
| 2022-06-27 | -37.33 | $3.61 | 166100 |
| 2022-06-24 | -32.00 | $3.69 | 3.4M |
| 2022-06-23 | -45.33 | $3.49 | 185400 |
| 2022-06-22 | -46.00 | $3.48 | 283700 |
| 2022-06-21 | -52.67 | $3.38 | 337400 |
| 2022-06-17 | -85.33 | $2.89 | 278300 |
| 2022-06-16 | -94.00 | $2.76 | 290900 |
| 2022-06-15 | -94.89 | $2.87 | 285900 |
| 2022-06-14 | -85.53 | $3.02 | 208800 |
| 2022-06-13 | -49.34 | $3.57 | 433900 |
| 2022-06-10 | -35.71 | $3.79 | 238400 |
| 2022-06-09 | -18.18 | $4.06 | 167800 |
| 2022-06-08 | -21.94 | $4.01 | 211100 |
| 2022-06-07 | -39.33 | $3.88 | 247200 |
| 2022-06-06 | -71.91 | $3.30 | 188200 |
| 2022-06-03 | -68.48 | $3.38 | 197000 |
| 2022-06-02 | -82.23 | $3.15 | 282400 |
| 2022-06-01 | -91.46 | $2.97 | 345200 |
| 2022-05-31 | -78.31 | $3.31 | 411100 |
| 2022-05-27 | -77.25 | $3.33 | 152200 |
| 2022-05-26 | -89.42 | $3.10 | 159100 |
| 2022-05-25 | -84.66 | $3.19 | 226000 |
| 2022-05-24 | -93.26 | $3.13 | 179300 |
| 2022-05-23 | -86.52 | $3.25 | 219600 |
| 2022-05-20 | -90.45 | $3.18 | 229700 |
| 2022-05-19 | -98.14 | $3.21 | 317400 |
| 2022-05-18 | -95.88 | $3.48 | 231800 |
| 2022-05-17 | -54.01 | $4.27 | 164100 |
| 2022-05-16 | -68.98 | $3.99 | 153900 |
| 2022-05-13 | -64.17 | $4.08 | 436300 |
| 2022-05-12 | -75.12 | $3.93 | 319100 |
| 2022-05-11 | -94.20 | $3.59 | 425900 |
| 2022-05-10 | -64.40 | $4.31 | 316100 |
| 2022-05-09 | -69.29 | $4.37 | 392000 |
| 2022-05-06 | -75.08 | $4.45 | 224500 |
| 2022-05-05 | -71.12 | $4.58 | 529400 |
| 2022-05-04 | -66.86 | $4.76 | 332000 |
| 2022-05-03 | -76.57 | $4.64 | 196800 |
| 2022-05-02 | -77.47 | $4.61 | 278600 |
| 2022-04-29 | -84.83 | $4.29 | 203300 |
| 2022-04-28 | -83.45 | $4.35 | 221100 |
| 2022-04-27 | -83.98 | $4.33 | 346800 |
| 2022-04-26 | -80.78 | $4.47 | 434100 |
| 2022-04-25 | -78.03 | $4.59 | 1.2M |
| 2022-04-22 | -93.52 | $4.68 | 205300 |
| 2022-04-21 | -98.03 | $4.52 | 237400 |
| 2022-04-20 | -99.37 | $4.84 | 189600 |
| 2022-04-19 | -94.17 | $5.09 | 130100 |
| 2022-04-18 | -93.57 | $5.11 | 258200 |
| 2022-04-14 | -95.41 | $5.11 | 478700 |
| 2022-04-13 | -82.95 | $5.49 | 259200 |
| 2022-04-12 | -97.60 | $5.17 | 309900 |
| 2022-04-11 | -99.62 | $5.41 | 393900 |
| 2022-04-08 | -77.37 | $6.14 | 305800 |
| 2022-04-07 | -53.91 | $6.71 | 310300 |
| 2022-04-06 | -57.61 | $6.62 | 483000 |
| 2022-04-05 | -38.27 | $7.09 | 341100 |
| 2022-04-04 | -15.23 | $7.65 | 319500 |
| 2022-04-01 | -15.57 | $7.64 | 490900 |
| 2022-03-31 | -19.84 | $7.52 | 346300 |
| 2022-03-30 | -20.62 | $7.49 | 435800 |
| 2022-03-29 | -20.23 | $7.50 | 193700 |
| 2022-03-28 | -35.02 | $7.12 | 165600 |
| 2022-03-25 | -33.46 | $7.16 | 149400 |
| 2022-03-24 | -15.95 | $7.61 | 121400 |
| 2022-03-23 | -18.29 | $7.55 | 187300 |
| 2022-03-22 | -10.51 | $7.75 | 399500 |
| 2022-03-21 | -20.62 | $7.49 | 728500 |
| 2022-03-18 | -8.95 | $7.79 | 464900 |
| 2022-03-17 | -15.66 | $7.55 | 386800 |
| 2022-03-16 | -51.55 | $6.86 | 430700 |
| 2022-03-15 | -76.87 | $6.13 | 805500 |
| 2022-03-14 | -89.46 | $5.76 | 556500 |
| 2022-03-11 | -80.61 | $6.02 | 282300 |
| 2022-03-10 | -77.21 | $6.12 | 244900 |
| 2022-03-09 | -72.13 | $6.30 | 224700 |
| 2022-03-08 | -88.52 | $5.80 | 311500 |
| 2022-03-07 | -88.22 | $5.84 | 267300 |
| 2022-03-04 | -94.56 | $5.63 | 545400 |
| 2022-03-03 | -91.59 | $5.74 | 1.2M |
| 2022-03-02 | -96.65 | $5.81 | 187500 |
| 2022-03-01 | -90.15 | $6.12 | 367300 |
| 2022-02-28 | -80.71 | $6.57 | 331200 |
| 2022-02-25 | -78.20 | $6.69 | 306900 |
| 2022-02-24 | -77.36 | $6.73 | 585600 |
| 2022-02-23 | -99.52 | $6.23 | 339500 |
| 2022-02-22 | -98.28 | $6.41 | 330900 |
| 2022-02-18 | -98.15 | $6.71 | 256200 |
| 2022-02-17 | -98.59 | $6.93 | 446100 |
| 2022-02-16 | -88.66 | $7.84 | 202100 |
| 2022-02-15 | -76.85 | $8.29 | 181500 |
| 2022-02-14 | -91.62 | $7.84 | 261100 |
| 2022-02-11 | -97.21 | $7.62 | 238500 |
| 2022-02-10 | -96.52 | $7.72 | 643900 |
| 2022-02-09 | -93.12 | $8.10 | 539700 |
| 2022-02-08 | -91.73 | $8.21 | 239500 |
| 2022-02-07 | -88.08 | $8.40 | 317800 |
| 2022-02-04 | -91.54 | $8.22 | 287600 |
| 2022-02-03 | -88.08 | $8.40 | 178500 |
| 2022-02-02 | -80.70 | $8.83 | 276100 |
| 2022-02-01 | -61.69 | $10.14 | 292100 |
| 2022-01-31 | -75.52 | $9.42 | 844900 |
| 2022-01-28 | -85.22 | $8.77 | 328100 |
| 2022-01-27 | -97.88 | $8.01 | 241500 |
| 2022-01-26 | -97.60 | $8.37 | 206700 |
| 2022-01-25 | -93.90 | $8.63 | 255500 |
| 2022-01-24 | -84.97 | $9.23 | 279900 |
| 2022-01-21 | -95.31 | $8.84 | 363300 |
| 2022-01-20 | -99.12 | $9.31 | 279700 |
| 2022-01-19 | -98.50 | $9.68 | 245200 |
| 2022-01-18 | -96.61 | $10.67 | 210400 |
| 2022-01-14 | -90.50 | $10.94 | 372900 |
| 2022-01-13 | -98.01 | $11.32 | 133300 |
| 2022-01-12 | -95.84 | $11.81 | 343700 |
| 2022-01-11 | -80.33 | $12.37 | 140600 |
| 2022-01-10 | -82.27 | $12.30 | 235300 |
| 2022-01-07 | -90.91 | $12.17 | 103700 |
| 2022-01-06 | -92.79 | $12.16 | 145100 |
| 2022-01-05 | -96.64 | $12.28 | 343600 |
| 2022-01-04 | -93.60 | $12.83 | 610100 |
| 2022-01-03 | -71.15 | $13.88 | 174600 |
| 2021-12-31 | -68.79 | $13.98 | 182500 |
| 2021-12-30 | -93.58 | $13.23 | 227000 |
| 2021-12-29 | -92.26 | $13.38 | 120900 |
| 2021-12-28 | -87.17 | $13.63 | 233500 |
| 2021-12-27 | -66.60 | $14.64 | 120900 |
| 2021-12-23 | -74.42 | $14.54 | 129700 |
| 2021-12-22 | -88.99 | $13.71 | 160700 |
| 2021-12-21 | -91.94 | $13.52 | 197600 |
| 2021-12-20 | -89.71 | $13.88 | 263800 |
| 2021-12-17 | -90.01 | $14.02 | 2.5M |
| 2021-12-16 | -90.11 | $14.01 | 318800 |
| 2021-12-15 | -80.93 | $15.00 | 445000 |
| 2021-12-14 | -96.76 | $13.34 | 331000 |
| 2021-12-13 | -96.76 | $14.23 | 363800 |
| 2021-12-10 | -96.18 | $14.42 | 240500 |
| 2021-12-09 | -93.34 | $14.70 | 322500 |
| 2021-12-08 | -85.69 | $15.50 | 163200 |
| 2021-12-07 | -86.68 | $15.40 | 367400 |
| 2021-12-06 | -96.48 | $14.43 | 382900 |
| 2021-12-03 | -96.62 | $14.84 | 659400 |
| 2021-12-02 | -95.60 | $16.09 | 309700 |
| 2021-12-01 | -92.81 | $16.35 | 506600 |
| 2021-11-30 | -85.84 | $17.00 | 412700 |
| 2021-11-29 | -96.49 | $16.21 | 398800 |
| 2021-11-26 | -95.17 | $16.33 | 386100 |
| 2021-11-24 | -83.01 | $18.99 | 188500 |
| 2021-11-23 | -91.44 | $18.38 | 252600 |
| 2021-11-22 | -98.41 | $18.82 | 248800 |
| 2021-11-19 | -98.34 | $21.45 | 207100 |
| 2021-11-18 | -73.96 | $22.33 | 173100 |
| 2021-11-17 | -67.31 | $22.57 | 202400 |
| 2021-11-16 | -52.44 | $22.64 | 100400 |
| 2021-11-15 | -53.78 | $22.58 | 172800 |
| 2021-11-12 | -66.67 | $22.00 | 191200 |
| 2021-11-11 | -62.67 | $22.18 | 213100 |
| 2021-11-10 | -50.32 | $22.80 | 136200 |
| 2021-11-09 | -41.60 | $23.42 | 225400 |
| 2021-11-08 | -28.17 | $24.12 | 83300 |
| 2021-11-05 | -39.09 | $23.57 | 142500 |
| 2021-11-04 | -28.57 | $24.10 | 149600 |
| 2021-11-03 | -40.57 | $24.03 | 188900 |
| 2021-11-02 | -44.11 | $23.82 | 131100 |
| 2021-11-01 | -47.81 | $23.60 | 147600 |
| 2021-10-29 | -65.99 | $22.52 | 106500 |
| 2021-10-28 | -63.64 | $22.66 | 129800 |
| 2021-10-27 | -75.51 | $22.05 | 98300 |
| 2021-10-26 | -67.53 | $22.75 | 97700 |
| 2021-10-25 | -69.31 | $22.90 | 69400 |
| 2021-10-22 | -69.86 | $23.02 | 100100 |
| 2021-10-21 | -73.21 | $22.74 | 66900 |
| 2021-10-20 | -73.56 | $22.71 | 963900 |
| 2021-10-19 | -92.21 | $21.40 | 118600 |
| 2021-10-18 | -94.93 | $21.18 | 291100 |
| 2021-10-15 | -97.45 | $21.60 | 240000 |
| 2021-10-14 | -86.63 | $24.00 | 122900 |
| 2021-10-13 | -76.29 | $24.58 | 84100 |
| 2021-10-12 | -71.48 | $24.85 | 86100 |
| 2021-10-11 | -88.77 | $23.88 | 143100 |
| 2021-10-08 | -98.08 | $24.26 | 90900 |
| 2021-10-07 | -77.19 | $25.24 | 167700 |
| 2021-10-06 | -87.77 | $24.86 | 149900 |
| 2021-10-05 | -97.33 | $25.11 | 592400 |
| 2021-10-04 | -90.91 | $25.49 | 147900 |
| 2021-10-01 | -86.88 | $26.05 | 247800 |
| 2021-09-30 | -91.82 | $25.87 | 165700 |
| 2021-09-29 | -88.51 | $26.35 | 92200 |
| 2021-09-28 | -76.88 | $27.26 | 103100 |
| 2021-09-27 | -62.32 | $28.40 | 102200 |
| 2021-09-24 | -75.22 | $27.39 | 165100 |
| 2021-09-23 | -73.69 | $27.51 | 371900 |
| 2021-09-22 | -80.33 | $26.99 | 73700 |
| 2021-09-21 | -80.59 | $26.97 | 116100 |
| 2021-09-20 | -81.99 | $26.86 | 168800 |
| 2021-09-17 | -73.82 | $27.50 | 429100 |
| 2021-09-16 | -81.35 | $26.91 | 131200 |
| 2021-09-15 | -94.47 | $26.79 | 220900 |
| 2021-09-14 | -96.18 | $26.74 | 91100 |
| 2021-09-13 | -91.65 | $27.35 | 172300 |
| 2021-09-10 | -87.28 | $27.93 | 160400 |
| 2021-09-09 | -77.98 | $28.50 | 111900 |
| 2021-09-08 | -77.98 | $28.50 | 121800 |
| 2021-09-07 | -58.08 | $29.72 | 117100 |
| 2021-09-03 | -52.53 | $30.06 | 176600 |
| 2021-09-02 | -16.80 | $32.25 | 98100 |
| 2021-09-01 | -27.61 | $31.11 | 144100 |
| 2021-08-31 | -41.53 | $30.07 | 169500 |
| 2021-08-30 | -43.00 | $29.98 | 142700 |
| 2021-08-27 | -26.38 | $31.00 | 255200 |
| 2021-08-26 | -46.74 | $29.75 | 296500 |
| 2021-08-25 | -43.49 | $29.95 | 93600 |
| 2021-08-24 | -54.34 | $29.69 | 67600 |
| 2021-08-23 | -54.86 | $30.01 | 239500 |
| 2021-08-20 | -69.16 | $29.24 | 172700 |
| 2021-08-19 | -88.16 | $27.54 | 233700 |
| 2021-08-18 | -82.80 | $28.59 | 113900 |
| 2021-08-17 | -75.63 | $29.47 | 142600 |
| 2021-08-16 | -75.31 | $29.51 | 197400 |
| 2021-08-13 | -70.33 | $30.12 | 163800 |
| 2021-08-12 | -60.99 | $31.27 | 274800 |
| 2021-08-11 | -73.46 | $30.02 | 205300 |
| 2021-08-10 | -83.01 | $29.02 | 341000 |
| 2021-08-09 | -80.04 | $29.64 | 197500 |
| 2021-08-06 | -85.76 | $28.95 | 397100 |
| 2021-08-05 | -81.89 | $29.77 | 287700 |
| 2021-08-04 | -93.56 | $27.65 | 217900 |
| 2021-08-03 | -90.37 | $28.75 | 234100 |
| 2021-08-02 | -91.00 | $28.80 | 361200 |
| 2021-07-30 | -95.09 | $28.03 | 674900 |
| 2021-07-29 | -99.50 | $28.93 | 255800 |
| 2021-07-28 | -97.38 | $29.36 | 891700 |
| 2021-07-27 | -91.75 | $32.03 | 223600 |
| 2021-07-26 | -93.24 | $33.22 | 141900 |
| 2021-07-23 | -87.10 | $34.19 | 138100 |
| 2021-07-22 | -99.01 | $34.97 | 92400 |
| 2021-07-21 | -84.02 | $37.30 | 233900 |
| 2021-07-20 | -93.62 | $36.08 | 238300 |
| 2021-07-19 | -92.88 | $36.49 | 164800 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
28.20
2023-12-29
Close Price
$0.26
Average Directional Index - Detailed Analysis
Minimum
5.26
Average
22.30
Maximum
48.06
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-12-29 | 28.20 | $0.26 | — |
| 2023-12-28 | 27.38 | $0.26 | — |
| 2023-12-27 | 26.53 | $0.26 | — |
| 2023-12-26 | 25.63 | $0.26 | 240468 |
| 2023-12-22 | 24.69 | $0.31 | 363322 |
| 2023-12-21 | 22.97 | $0.30 | 217689 |
| 2023-12-20 | 21.40 | $0.27 | 676505 |
| 2023-12-19 | 19.75 | $0.27 | 607545 |
| 2023-12-18 | 18.48 | $0.23 | 703971 |
| 2023-12-15 | 17.81 | $0.20 | 1.2M |
| 2023-12-14 | 17.60 | $0.18 | 198200 |
| 2023-12-13 | 18.39 | $0.18 | 305548 |
| 2023-12-12 | 19.22 | $0.18 | 66243 |
| 2023-12-11 | 19.68 | $0.19 | 98972 |
| 2023-12-08 | 19.72 | $0.19 | 92367 |
| 2023-12-07 | 20.02 | $0.20 | 37976 |
| 2023-12-06 | 20.15 | $0.19 | 136446 |
| 2023-12-05 | 20.25 | $0.20 | 41159 |
| 2023-12-04 | 19.72 | $0.20 | 137347 |
| 2023-12-01 | 19.16 | $0.21 | 167272 |
| 2023-11-30 | 18.68 | $0.19 | 272900 |
| 2023-11-29 | 18.36 | $0.19 | 298114 |
| 2023-11-28 | 18.06 | $0.18 | 416974 |
| 2023-11-27 | 17.73 | $0.17 | 80891 |
| 2023-11-24 | 18.23 | $0.16 | 99409 |
| 2023-11-22 | 19.01 | $0.16 | 1.2M |
| 2023-11-21 | 19.83 | $0.18 | 173849 |
| 2023-11-20 | 19.49 | $0.18 | 340584 |
| 2023-11-17 | 19.33 | $0.17 | 125578 |
| 2023-11-16 | 19.47 | $0.17 | 48541 |
| 2023-11-15 | 19.63 | $0.16 | 230079 |
| 2023-11-14 | 19.79 | $0.17 | 43868 |
| 2023-11-13 | 19.21 | $0.17 | 86415 |
| 2023-11-10 | 18.60 | $0.17 | 91612 |
| 2023-11-09 | 17.95 | $0.17 | 204146 |
| 2023-11-08 | 17.27 | $0.19 | 660119 |
| 2023-11-07 | 16.55 | $0.17 | 209355 |
| 2023-11-06 | 16.29 | $0.16 | 306883 |
| 2023-11-03 | 16.18 | $0.16 | 778352 |
| 2023-11-02 | 16.06 | $0.14 | 302555 |
| 2023-11-01 | 16.50 | $0.14 | 605494 |
| 2023-10-31 | 17.06 | $0.14 | 384972 |
| 2023-10-30 | 17.35 | $0.14 | 95476 |
| 2023-10-27 | 17.77 | $0.14 | 599733 |
| 2023-10-26 | 18.24 | $0.14 | 205440 |
| 2023-10-25 | 18.56 | $0.14 | 557565 |
| 2023-10-24 | 18.88 | $0.14 | 373731 |
| 2023-10-23 | 19.26 | $0.14 | 356654 |
| 2023-10-20 | 19.78 | $0.14 | 765440 |
| 2023-10-19 | 20.34 | $0.15 | 994670 |
| 2023-10-18 | 20.76 | $0.15 | 188611 |
| 2023-10-17 | 20.89 | $0.16 | 236140 |
| 2023-10-16 | 20.89 | $0.16 | 348113 |
| 2023-10-13 | 21.20 | $0.16 | 120785 |
| 2023-10-12 | 21.47 | $0.16 | 533885 |
| 2023-10-11 | 21.79 | $0.16 | 482600 |
| 2023-10-10 | 21.99 | $0.16 | 136831 |
| 2023-10-09 | 22.28 | $0.16 | 133620 |
| 2023-10-06 | 22.57 | $0.17 | 863799 |
| 2023-10-05 | 22.87 | $0.17 | 192776 |
| 2023-10-04 | 22.78 | $0.18 | 388163 |
| 2023-10-03 | 22.65 | $0.17 | 224384 |
| 2023-10-02 | 22.54 | $0.18 | 914610 |
| 2023-09-29 | 22.42 | $0.16 | 744587 |
| 2023-09-28 | 22.50 | $0.17 | 620516 |
| 2023-09-27 | 22.31 | $0.18 | 992898 |
| 2023-09-26 | 22.09 | $0.18 | 859251 |
| 2023-09-25 | 21.91 | $0.19 | 1.5M |
| 2023-09-22 | 21.73 | $0.17 | 3.4M |
| 2023-09-21 | 21.30 | $0.20 | 24.0M |
| 2023-09-20 | 20.11 | $0.21 | 264439 |
| 2023-09-19 | 19.74 | $0.20 | 384782 |
| 2023-09-18 | 19.28 | $0.21 | 1.1M |
| 2023-09-15 | 18.79 | $0.20 | 171867 |
| 2023-09-14 | 18.90 | $0.22 | 171196 |
| 2023-09-13 | 19.01 | $0.21 | 111071 |
| 2023-09-12 | 19.30 | $0.20 | 209289 |
| 2023-09-11 | 19.63 | $0.20 | 287019 |
| 2023-09-08 | 20.00 | $0.19 | 359185 |
| 2023-09-07 | 20.40 | $0.21 | 1.3M |
| 2023-09-06 | 20.82 | $0.21 | 1.7M |
| 2023-09-05 | 21.52 | $0.24 | 22.0M |
| 2023-09-01 | 22.26 | $0.18 | 2.6M |
| 2023-08-31 | 20.77 | $0.22 | 179600 |
| 2023-08-30 | 19.59 | $0.23 | 284900 |
| 2023-08-29 | 18.70 | $0.25 | 292200 |
| 2023-08-28 | 17.75 | $0.27 | 52600 |
| 2023-08-25 | 17.54 | $0.29 | 60800 |
| 2023-08-24 | 17.51 | $0.30 | 47000 |
| 2023-08-23 | 17.49 | $0.29 | 59600 |
| 2023-08-22 | 17.53 | $0.28 | 21300 |
| 2023-08-21 | 17.12 | $0.28 | 18500 |
| 2023-08-18 | 16.92 | $0.28 | 43900 |
| 2023-08-17 | 16.42 | $0.25 | 28600 |
| 2023-08-16 | 15.75 | $0.27 | 375700 |
| 2023-08-15 | 15.25 | $0.26 | 61800 |
| 2023-08-14 | 14.73 | $0.29 | 26100 |
| 2023-08-11 | 14.92 | $0.28 | 50900 |
| 2023-08-10 | 14.90 | $0.29 | 44200 |
| 2023-08-09 | 14.74 | $0.27 | 127700 |
| 2023-08-08 | 14.57 | $0.31 | 13400 |
| 2023-08-07 | 15.29 | $0.30 | 33000 |
| 2023-08-04 | 15.73 | $0.30 | 42100 |
| 2023-08-03 | 16.19 | $0.31 | 46000 |
| 2023-08-02 | 16.73 | $0.32 | 19400 |
| 2023-08-01 | 17.17 | $0.31 | 21500 |
| 2023-07-31 | 17.61 | $0.32 | 14400 |
| 2023-07-28 | 18.07 | $0.31 | 33800 |
| 2023-07-27 | 18.79 | $0.31 | 25300 |
| 2023-07-26 | 19.53 | $0.32 | 28300 |
| 2023-07-25 | 20.07 | $0.31 | 17600 |
| 2023-07-24 | 20.61 | $0.33 | 34700 |
| 2023-07-21 | 21.24 | $0.33 | 14800 |
| 2023-07-20 | 21.66 | $0.33 | 44300 |
| 2023-07-19 | 22.10 | $0.34 | 59100 |
| 2023-07-18 | 22.40 | $0.33 | 221100 |
| 2023-07-17 | 22.72 | $0.33 | 83400 |
| 2023-07-14 | 23.41 | $0.31 | 274200 |
| 2023-07-13 | 23.80 | $0.34 | 120300 |
| 2023-07-12 | 23.97 | $0.32 | 58200 |
| 2023-07-11 | 24.25 | $0.34 | 185800 |
| 2023-07-10 | 24.54 | $0.33 | 181200 |
| 2023-07-07 | 23.64 | $0.33 | 126600 |
| 2023-07-06 | 22.81 | $0.30 | 523600 |
| 2023-07-05 | 22.28 | $0.28 | 174200 |
| 2023-07-03 | 21.94 | $0.27 | 105900 |
| 2023-06-30 | 21.65 | $0.26 | 487700 |
| 2023-06-29 | 21.36 | $0.28 | 175300 |
| 2023-06-28 | 20.86 | $0.28 | 33900 |
| 2023-06-27 | 20.34 | $0.28 | 112300 |
| 2023-06-26 | 19.68 | $0.30 | 349700 |
| 2023-06-23 | 18.98 | $0.26 | 569700 |
| 2023-06-22 | 18.48 | $0.27 | 148900 |
| 2023-06-21 | 17.95 | $0.27 | 46600 |
| 2023-06-20 | 17.07 | $0.28 | 117000 |
| 2023-06-16 | 16.01 | $0.28 | 98000 |
| 2023-06-15 | 14.75 | $0.31 | 136700 |
| 2023-06-14 | 13.28 | $0.34 | 980500 |
| 2023-06-13 | 11.72 | $0.37 | 434400 |
| 2023-06-12 | 9.74 | $0.34 | 643400 |
| 2023-06-09 | 7.72 | $0.33 | 4.3M |
| 2023-06-08 | 5.61 | $0.26 | 273500 |
| 2023-06-07 | 5.26 | $0.29 | 215400 |
| 2023-06-06 | 5.48 | $0.27 | 254900 |
| 2023-06-05 | 5.55 | $0.27 | 81200 |
| 2023-06-02 | 5.82 | $0.26 | 36800 |
| 2023-06-01 | 6.03 | $0.27 | 26500 |
| 2023-05-31 | 6.06 | $0.27 | 95700 |
| 2023-05-30 | 6.11 | $0.26 | 208400 |
| 2023-05-26 | 6.32 | $0.27 | 235000 |
| 2023-05-25 | 6.55 | $0.27 | 42400 |
| 2023-05-24 | 6.79 | $0.28 | 78800 |
| 2023-05-23 | 7.05 | $0.29 | 90700 |
| 2023-05-22 | 7.31 | $0.27 | 169100 |
| 2023-05-19 | 7.69 | $0.28 | 24700 |
| 2023-05-18 | 7.88 | $0.27 | 12200 |
| 2023-05-17 | 7.97 | $0.28 | 58000 |
| 2023-05-16 | 8.08 | $0.28 | 31100 |
| 2023-05-15 | 8.12 | $0.28 | 97800 |
| 2023-05-12 | 8.15 | $0.27 | 49900 |
| 2023-05-11 | 8.36 | $0.28 | 96500 |
| 2023-05-10 | 8.50 | $0.28 | 73700 |
| 2023-05-09 | 8.30 | $0.32 | 176200 |
| 2023-05-08 | 8.10 | $0.31 | 396900 |
| 2023-05-05 | 8.01 | $0.27 | 59700 |
| 2023-05-04 | 8.35 | $0.26 | 57300 |
| 2023-05-03 | 8.79 | $0.25 | 56200 |
| 2023-05-02 | 9.25 | $0.24 | 314000 |
| 2023-05-01 | 9.49 | $0.26 | 213900 |
| 2023-04-28 | 9.55 | $0.30 | 137500 |
| 2023-04-27 | 9.49 | $0.30 | 158800 |
| 2023-04-26 | 9.44 | $0.27 | 57400 |
| 2023-04-25 | 9.79 | $0.27 | 101200 |
| 2023-04-24 | 9.90 | $0.29 | 47700 |
| 2023-04-21 | 9.89 | $0.29 | 78700 |
| 2023-04-20 | 10.05 | $0.32 | 93200 |
| 2023-04-19 | 10.23 | $0.34 | 356200 |
| 2023-04-18 | 10.41 | $0.26 | 87500 |
| 2023-04-17 | 10.65 | $0.25 | 118100 |
| 2023-04-14 | 10.71 | $0.26 | 72500 |
| 2023-04-13 | 10.88 | $0.29 | 58400 |
| 2023-04-12 | 11.39 | $0.30 | 84900 |
| 2023-04-11 | 11.98 | $0.31 | 84500 |
| 2023-04-10 | 12.61 | $0.28 | 363600 |
| 2023-04-06 | 12.99 | $0.27 | 181900 |
| 2023-04-05 | 13.22 | $0.29 | 164600 |
| 2023-04-04 | 13.55 | $0.31 | 122000 |
| 2023-04-03 | 14.25 | $0.31 | 71400 |
| 2023-03-31 | 14.96 | $0.32 | 261400 |
| 2023-03-30 | 15.68 | $0.34 | 125100 |
| 2023-03-29 | 16.15 | $0.36 | 176600 |
| 2023-03-28 | 16.50 | $0.35 | 164400 |
| 2023-03-27 | 16.94 | $0.35 | 261000 |
| 2023-03-24 | 17.39 | $0.39 | 113200 |
| 2023-03-23 | 17.78 | $0.39 | 153100 |
| 2023-03-22 | 18.18 | $0.40 | 107700 |
| 2023-03-21 | 18.68 | $0.36 | 83100 |
| 2023-03-20 | 19.33 | $0.36 | 81100 |
| 2023-03-17 | 20.01 | $0.37 | 97800 |
| 2023-03-16 | 20.60 | $0.40 | 108200 |
| 2023-03-15 | 21.22 | $0.37 | 117200 |
| 2023-03-14 | 21.87 | $0.36 | 370000 |
| 2023-03-13 | 22.49 | $0.34 | 460200 |
| 2023-03-10 | 23.13 | $0.48 | 124300 |
| 2023-03-09 | 23.06 | $0.57 | 83000 |
| 2023-03-08 | 22.06 | $0.64 | 139000 |
| 2023-03-07 | 20.47 | $0.68 | 183700 |
| 2023-03-06 | 18.99 | $0.60 | 63100 |
| 2023-03-03 | 17.70 | $0.57 | 66500 |
| 2023-03-02 | 16.52 | $0.56 | 87200 |
| 2023-03-01 | 15.27 | $0.62 | 676200 |
| 2023-02-28 | 13.96 | $0.53 | 64000 |
| 2023-02-27 | 13.33 | $0.55 | 173500 |
| 2023-02-24 | 12.40 | $0.65 | 645700 |
| 2023-02-23 | 11.42 | $0.68 | 2.5M |
| 2023-02-22 | 10.39 | $0.51 | 55000 |
| 2023-02-21 | 10.45 | $0.51 | 106100 |
| 2023-02-17 | 10.51 | $0.53 | 93600 |
| 2023-02-16 | 10.47 | $0.50 | 190500 |
| 2023-02-15 | 10.43 | $0.55 | 133500 |
| 2023-02-14 | 10.56 | $0.55 | 28900 |
| 2023-02-13 | 11.00 | $0.55 | 80500 |
| 2023-02-10 | 11.20 | $0.55 | 109500 |
| 2023-02-09 | 11.41 | $0.54 | 108600 |
| 2023-02-08 | 11.64 | $0.57 | 58200 |
| 2023-02-07 | 12.11 | $0.60 | 110800 |
| 2023-02-06 | 12.66 | $0.62 | 249200 |
| 2023-02-03 | 13.24 | $0.62 | 496700 |
| 2023-02-02 | 13.58 | $0.64 | 77300 |
| 2023-02-01 | 14.29 | $0.63 | 16200 |
| 2023-01-31 | 15.04 | $0.63 | 96100 |
| 2023-01-30 | 15.63 | $0.61 | 30100 |
| 2023-01-27 | 16.01 | $0.64 | 100900 |
| 2023-01-26 | 16.48 | $0.63 | 35900 |
| 2023-01-25 | 16.87 | $0.61 | 79700 |
| 2023-01-24 | 17.28 | $0.61 | 99400 |
| 2023-01-23 | 17.93 | $0.62 | 119300 |
| 2023-01-20 | 18.61 | $0.62 | 86700 |
| 2023-01-19 | 19.20 | $0.58 | 271200 |
| 2023-01-18 | 19.83 | $0.61 | 181100 |
| 2023-01-17 | 20.63 | $0.62 | 270800 |
| 2023-01-13 | 21.53 | $0.63 | 213000 |
| 2023-01-12 | 22.09 | $0.53 | 145700 |
| 2023-01-11 | 22.15 | $0.49 | 86500 |
| 2023-01-10 | 22.04 | $0.50 | 243800 |
| 2023-01-09 | 21.90 | $0.50 | 201100 |
| 2023-01-06 | 21.76 | $0.45 | 277200 |
| 2023-01-05 | 21.45 | $0.46 | 348200 |
| 2023-01-04 | 21.19 | $0.48 | 525200 |
| 2023-01-03 | 20.93 | $0.48 | 695400 |
| 2022-12-30 | 20.65 | $0.42 | 777400 |
| 2022-12-29 | 19.93 | $0.36 | 410100 |
| 2022-12-28 | 18.89 | $0.35 | 834900 |
| 2022-12-27 | 17.82 | $0.37 | 2.1M |
| 2022-12-23 | 16.73 | $0.44 | 4.4M |
| 2022-12-22 | 15.66 | $1.03 | 211500 |
| 2022-12-21 | 16.23 | $1.06 | 72400 |
| 2022-12-20 | 16.99 | $1.01 | 74500 |
| 2022-12-19 | 17.72 | $1.07 | 126800 |
| 2022-12-16 | 18.43 | $1.12 | 307700 |
| 2022-12-15 | 18.73 | $1.20 | 261900 |
| 2022-12-14 | 19.05 | $1.20 | 76600 |
| 2022-12-13 | 18.51 | $1.22 | 126200 |
| 2022-12-12 | 17.93 | $1.26 | 211700 |
| 2022-12-09 | 17.06 | $1.16 | 112200 |
| 2022-12-08 | 16.46 | $1.10 | 163400 |
| 2022-12-07 | 16.29 | $0.99 | 156700 |
| 2022-12-06 | 16.15 | $1.05 | 94300 |
| 2022-12-05 | 15.85 | $1.13 | 270100 |
| 2022-12-02 | 15.40 | $1.18 | 523600 |
| 2022-12-01 | 14.94 | $1.00 | 130500 |
| 2022-11-30 | 15.16 | $1.05 | 185000 |
| 2022-11-29 | 15.54 | $0.92 | 145600 |
| 2022-11-28 | 16.33 | $0.97 | 161800 |
| 2022-11-25 | 17.00 | $1.02 | 171600 |
| 2022-11-23 | 17.76 | $0.93 | 63400 |
| 2022-11-22 | 18.47 | $0.92 | 226600 |
| 2022-11-21 | 19.17 | $0.93 | 145900 |
| 2022-11-18 | 20.05 | $1.04 | 170100 |
| 2022-11-17 | 20.48 | $1.20 | 343000 |
| 2022-11-16 | 20.69 | $1.13 | 36500 |
| 2022-11-15 | 21.50 | $1.13 | 63100 |
| 2022-11-14 | 22.34 | $1.12 | 352700 |
| 2022-11-11 | 23.38 | $1.05 | 162100 |
| 2022-11-10 | 24.32 | $1.00 | 177800 |
| 2022-11-09 | 24.94 | $0.93 | 241100 |
| 2022-11-08 | 25.04 | $0.92 | 499300 |
| 2022-11-07 | 25.32 | $0.92 | 100300 |
| 2022-11-04 | 25.11 | $0.86 | 103600 |
| 2022-11-03 | 24.90 | $0.87 | 105800 |
| 2022-11-02 | 24.27 | $0.88 | 62900 |
| 2022-11-01 | 23.77 | $0.89 | 130400 |
| 2022-10-31 | 23.11 | $0.81 | 262900 |
| 2022-10-28 | 22.41 | $0.89 | 128400 |
| 2022-10-27 | 21.97 | $0.94 | 122300 |
| 2022-10-26 | 21.57 | $0.95 | 89900 |
| 2022-10-25 | 21.23 | $0.97 | 110500 |
| 2022-10-24 | 20.86 | $0.92 | 190200 |
| 2022-10-21 | 20.48 | $1.03 | 213900 |
| 2022-10-20 | 20.41 | $1.16 | 67600 |
| 2022-10-19 | 20.80 | $1.20 | 91600 |
| 2022-10-18 | 21.33 | $1.30 | 51800 |
| 2022-10-17 | 22.39 | $1.31 | 149300 |
| 2022-10-14 | 23.36 | $1.20 | 41700 |
| 2022-10-13 | 24.01 | $1.22 | 90200 |
| 2022-10-12 | 24.70 | $1.19 | 118100 |
| 2022-10-11 | 25.72 | $1.26 | 292500 |
| 2022-10-10 | 26.75 | $1.12 | 137300 |
| 2022-10-07 | 27.27 | $1.17 | 88300 |
| 2022-10-06 | 28.23 | $1.19 | 128600 |
| 2022-10-05 | 29.25 | $1.15 | 132700 |
| 2022-10-04 | 30.26 | $1.07 | 105200 |
| 2022-10-03 | 30.46 | $0.97 | 196800 |
| 2022-09-30 | 30.67 | $0.97 | 121400 |
| 2022-09-29 | 30.71 | $0.98 | 143200 |
| 2022-09-28 | 30.82 | $1.10 | 177600 |
| 2022-09-27 | 30.93 | $0.90 | 241300 |
| 2022-09-26 | 30.61 | $1.01 | 170800 |
| 2022-09-23 | 30.69 | $1.12 | 63600 |
| 2022-09-22 | 30.23 | $1.15 | 181000 |
| 2022-09-21 | 29.75 | $1.14 | 122900 |
| 2022-09-20 | 29.43 | $1.17 | 96600 |
| 2022-09-19 | 29.21 | $1.24 | 172300 |
| 2022-09-16 | 28.98 | $1.25 | 257800 |
| 2022-09-15 | 29.11 | $1.32 | 86800 |
| 2022-09-14 | 29.32 | $1.30 | 103700 |
| 2022-09-13 | 29.60 | $1.32 | 109500 |
| 2022-09-12 | 29.92 | $1.38 | 172700 |
| 2022-09-09 | 29.76 | $1.34 | 115300 |
| 2022-09-08 | 29.60 | $1.38 | 97900 |
| 2022-09-07 | 29.47 | $1.34 | 59300 |
| 2022-09-06 | 28.95 | $1.30 | 222500 |
| 2022-09-02 | 28.40 | $1.37 | 90500 |
| 2022-09-01 | 27.99 | $1.36 | 183500 |
| 2022-08-31 | 27.33 | $1.48 | 154500 |
| 2022-08-30 | 26.77 | $1.39 | 185100 |
| 2022-08-29 | 26.21 | $1.46 | 204200 |
| 2022-08-26 | 25.65 | $1.53 | 184500 |
| 2022-08-25 | 25.20 | $1.63 | 39200 |
| 2022-08-24 | 25.05 | $1.65 | 86200 |
| 2022-08-23 | 24.77 | $1.61 | 122100 |
| 2022-08-22 | 24.48 | $1.63 | 112400 |
| 2022-08-19 | 24.27 | $1.66 | 214100 |
| 2022-08-18 | 24.05 | $1.82 | 104000 |
| 2022-08-17 | 24.04 | $1.83 | 102000 |
| 2022-08-16 | 24.21 | $1.94 | 120300 |
| 2022-08-15 | 24.48 | $1.96 | 83400 |
| 2022-08-12 | 24.89 | $1.96 | 108800 |
| 2022-08-11 | 25.23 | $1.96 | 136600 |
| 2022-08-10 | 25.63 | $1.95 | 340000 |
| 2022-08-09 | 25.74 | $1.82 | 190200 |
| 2022-08-08 | 26.00 | $1.88 | 319900 |
| 2022-08-05 | 26.38 | $1.99 | 215200 |
| 2022-08-04 | 26.60 | $1.93 | 799400 |
| 2022-08-03 | 26.55 | $1.86 | 176700 |
| 2022-08-02 | 26.36 | $1.76 | 138500 |
| 2022-08-01 | 26.05 | $1.77 | 197300 |
| 2022-07-29 | 25.73 | $1.90 | 177800 |
| 2022-07-28 | 25.50 | $1.93 | 171200 |
| 2022-07-27 | 25.25 | $1.94 | 133200 |
| 2022-07-26 | 25.13 | $1.95 | 2.4M |
| 2022-07-25 | 25.03 | $2.08 | 199900 |
| 2022-07-22 | 25.10 | $2.18 | 224200 |
| 2022-07-21 | 25.26 | $2.33 | 237700 |
| 2022-07-20 | 25.64 | $2.55 | 103300 |
| 2022-07-19 | 26.20 | $2.46 | 136300 |
| 2022-07-18 | 26.37 | $2.33 | 182000 |
| 2022-07-15 | 26.56 | $2.57 | 176600 |
| 2022-07-14 | 27.08 | $2.53 | 154800 |
| 2022-07-13 | 27.58 | $2.58 | 282900 |
| 2022-07-12 | 28.10 | $2.50 | 271500 |
| 2022-07-11 | 28.35 | $2.36 | 541500 |
| 2022-07-08 | 28.51 | $2.34 | 329400 |
| 2022-07-07 | 28.73 | $2.27 | 1.5M |
| 2022-07-06 | 28.97 | $2.32 | 4.6M |
| 2022-07-05 | 29.21 | $3.12 | 1.2M |
| 2022-07-01 | 30.30 | $2.90 | 122400 |
| 2022-06-30 | 31.05 | $2.91 | 119800 |
| 2022-06-29 | 31.75 | $2.99 | 194500 |
| 2022-06-28 | 32.59 | $3.23 | 237900 |
| 2022-06-27 | 33.81 | $3.61 | 166100 |
| 2022-06-24 | 35.38 | $3.69 | 3.4M |
| 2022-06-23 | 37.08 | $3.49 | 185400 |
| 2022-06-22 | 38.37 | $3.48 | 283700 |
| 2022-06-21 | 39.74 | $3.38 | 337400 |
| 2022-06-17 | 40.70 | $2.89 | 278300 |
| 2022-06-16 | 41.37 | $2.76 | 290900 |
| 2022-06-15 | 41.46 | $2.87 | 285900 |
| 2022-06-14 | 41.67 | $3.02 | 208800 |
| 2022-06-13 | 42.06 | $3.57 | 433900 |
| 2022-06-10 | 42.72 | $3.79 | 238400 |
| 2022-06-09 | 43.76 | $4.06 | 167800 |
| 2022-06-08 | 45.10 | $4.01 | 211100 |
| 2022-06-07 | 46.49 | $3.88 | 247200 |
| 2022-06-06 | 47.53 | $3.30 | 188200 |
| 2022-06-03 | 47.80 | $3.38 | 197000 |
| 2022-06-02 | 48.06 | $3.15 | 282400 |
| 2022-06-01 | 47.68 | $2.97 | 345200 |
| 2022-05-31 | 47.27 | $3.31 | 411100 |
| 2022-05-27 | 47.13 | $3.33 | 152200 |
| 2022-05-26 | 46.84 | $3.10 | 159100 |
| 2022-05-25 | 46.28 | $3.19 | 226000 |
| 2022-05-24 | 45.61 | $3.13 | 179300 |
| 2022-05-23 | 44.97 | $3.25 | 219600 |
| 2022-05-20 | 44.33 | $3.18 | 229700 |
| 2022-05-19 | 43.55 | $3.21 | 317400 |
| 2022-05-18 | 42.80 | $3.48 | 231800 |
| 2022-05-17 | 42.18 | $4.27 | 164100 |
| 2022-05-16 | 41.91 | $3.99 | 153900 |
| 2022-05-13 | 41.57 | $4.08 | 436300 |
| 2022-05-12 | 41.21 | $3.93 | 319100 |
| 2022-05-11 | 40.20 | $3.59 | 425900 |
| 2022-05-10 | 39.16 | $4.31 | 316100 |
| 2022-05-09 | 38.43 | $4.37 | 392000 |
| 2022-05-06 | 37.75 | $4.45 | 224500 |
| 2022-05-05 | 37.06 | $4.58 | 529400 |
| 2022-05-04 | 36.45 | $4.76 | 332000 |
| 2022-05-03 | 35.82 | $4.64 | 196800 |
| 2022-05-02 | 35.24 | $4.61 | 278600 |
| 2022-04-29 | 34.61 | $4.29 | 203300 |
| 2022-04-28 | 33.67 | $4.35 | 221100 |
| 2022-04-27 | 32.66 | $4.33 | 346800 |
| 2022-04-26 | 31.69 | $4.47 | 434100 |
| 2022-04-25 | 30.53 | $4.59 | 1.2M |
| 2022-04-22 | 29.30 | $4.68 | 205300 |
| 2022-04-21 | 28.45 | $4.52 | 237400 |
| 2022-04-20 | 27.55 | $4.84 | 189600 |
| 2022-04-19 | 26.82 | $5.09 | 130100 |
| 2022-04-18 | 26.16 | $5.11 | 258200 |
| 2022-04-14 | 25.44 | $5.11 | 478700 |
| 2022-04-13 | 24.72 | $5.49 | 259200 |
| 2022-04-12 | 23.96 | $5.17 | 309900 |
| 2022-04-11 | 23.24 | $5.41 | 393900 |
| 2022-04-08 | 22.64 | $6.14 | 305800 |
| 2022-04-07 | 22.45 | $6.71 | 310300 |
| 2022-04-06 | 22.56 | $6.62 | 483000 |
| 2022-04-05 | 22.67 | $7.09 | 341100 |
| 2022-04-04 | 23.38 | $7.65 | 319500 |
| 2022-04-01 | 24.51 | $7.64 | 490900 |
| 2022-03-31 | 25.64 | $7.52 | 346300 |
| 2022-03-30 | 26.90 | $7.49 | 435800 |
| 2022-03-29 | 28.24 | $7.50 | 193700 |
| 2022-03-28 | 29.27 | $7.12 | 165600 |
| 2022-03-25 | 30.06 | $7.16 | 149400 |
| 2022-03-24 | 31.18 | $7.61 | 121400 |
| 2022-03-23 | 32.51 | $7.55 | 187300 |
| 2022-03-22 | 34.10 | $7.75 | 399500 |
| 2022-03-21 | 35.65 | $7.49 | 728500 |
| 2022-03-18 | 37.36 | $7.79 | 464900 |
| 2022-03-17 | 39.16 | $7.55 | 386800 |
| 2022-03-16 | 40.65 | $6.86 | 430700 |
| 2022-03-15 | 41.50 | $6.13 | 805500 |
| 2022-03-14 | 41.40 | $5.76 | 556500 |
| 2022-03-11 | 41.21 | $6.02 | 282300 |
| 2022-03-10 | 41.19 | $6.12 | 244900 |
| 2022-03-09 | 41.06 | $6.30 | 224700 |
| 2022-03-08 | 40.92 | $5.80 | 311500 |
| 2022-03-07 | 40.52 | $5.84 | 267300 |
| 2022-03-04 | 39.87 | $5.63 | 545400 |
| 2022-03-03 | 39.12 | $5.74 | 1.2M |
| 2022-03-02 | 38.33 | $5.81 | 187500 |
| 2022-03-01 | 37.61 | $6.12 | 367300 |
| 2022-02-28 | 36.99 | $6.57 | 331200 |
| 2022-02-25 | 36.43 | $6.69 | 306900 |
| 2022-02-24 | 35.89 | $6.73 | 585600 |
| 2022-02-23 | 35.18 | $6.23 | 339500 |
| 2022-02-22 | 34.66 | $6.41 | 330900 |
| 2022-02-18 | 34.15 | $6.71 | 256200 |
| 2022-02-17 | 33.75 | $6.93 | 446100 |
| 2022-02-16 | 33.42 | $7.84 | 202100 |
| 2022-02-15 | 33.51 | $8.29 | 181500 |
| 2022-02-14 | 33.64 | $7.84 | 261100 |
| 2022-02-11 | 33.51 | $7.62 | 238500 |
| 2022-02-10 | 33.37 | $7.72 | 643900 |
| 2022-02-09 | 33.24 | $8.10 | 539700 |
| 2022-02-08 | 33.24 | $8.21 | 239500 |
| 2022-02-07 | 33.11 | $8.40 | 317800 |
| 2022-02-04 | 33.07 | $8.22 | 287600 |
| 2022-02-03 | 32.85 | $8.40 | 178500 |
| 2022-02-02 | 32.77 | $8.83 | 276100 |
| 2022-02-01 | 32.83 | $10.14 | 292100 |
| 2022-01-31 | 33.14 | $9.42 | 844900 |
| 2022-01-28 | 33.27 | $8.77 | 328100 |
| 2022-01-27 | 32.37 | $8.01 | 241500 |
| 2022-01-26 | 31.46 | $8.37 | 206700 |
| 2022-01-25 | 30.62 | $8.63 | 255500 |
| 2022-01-24 | 29.76 | $9.23 | 279900 |
| 2022-01-21 | 28.85 | $8.84 | 363300 |
| 2022-01-20 | 27.98 | $9.31 | 279700 |
| 2022-01-19 | 27.29 | $9.68 | 245200 |
| 2022-01-18 | 26.67 | $10.67 | 210400 |
| 2022-01-14 | 26.41 | $10.94 | 372900 |
| 2022-01-13 | 26.05 | $11.32 | 133300 |
| 2022-01-12 | 25.95 | $11.81 | 343700 |
| 2022-01-11 | 26.06 | $12.37 | 140600 |
| 2022-01-10 | 26.26 | $12.30 | 235300 |
| 2022-01-07 | 26.13 | $12.17 | 103700 |
| 2022-01-06 | 26.13 | $12.16 | 145100 |
| 2022-01-05 | 25.86 | $12.28 | 343600 |
| 2022-01-04 | 25.69 | $12.83 | 610100 |
| 2022-01-03 | 25.68 | $13.88 | 174600 |
| 2021-12-31 | 26.05 | $13.98 | 182500 |
| 2021-12-30 | 26.38 | $13.23 | 227000 |
| 2021-12-29 | 26.47 | $13.38 | 120900 |
| 2021-12-28 | 26.43 | $13.63 | 233500 |
| 2021-12-27 | 26.41 | $14.64 | 120900 |
| 2021-12-23 | 26.80 | $14.54 | 129700 |
| 2021-12-22 | 27.18 | $13.71 | 160700 |
| 2021-12-21 | 27.00 | $13.52 | 197600 |
| 2021-12-20 | 26.83 | $13.88 | 263800 |
| 2021-12-17 | 26.64 | $14.02 | 2.5M |
| 2021-12-16 | 26.62 | $14.01 | 318800 |
| 2021-12-15 | 26.59 | $15.00 | 445000 |
| 2021-12-14 | 26.45 | $13.34 | 331000 |
| 2021-12-13 | 25.83 | $14.23 | 363800 |
| 2021-12-10 | 25.43 | $14.42 | 240500 |
| 2021-12-09 | 25.11 | $14.70 | 322500 |
| 2021-12-08 | 24.87 | $15.50 | 163200 |
| 2021-12-07 | 24.42 | $15.40 | 367400 |
| 2021-12-06 | 23.94 | $14.43 | 382900 |
| 2021-12-03 | 22.83 | $14.84 | 659400 |
| 2021-12-02 | 21.75 | $16.09 | 309700 |
| 2021-12-01 | 20.93 | $16.35 | 506600 |
| 2021-11-30 | 20.21 | $17.00 | 412700 |
| 2021-11-29 | 19.03 | $16.21 | 398800 |
| 2021-11-26 | 17.88 | $16.33 | 386100 |
| 2021-11-24 | 16.67 | $18.99 | 188500 |
| 2021-11-23 | 15.88 | $18.38 | 252600 |
| 2021-11-22 | 14.76 | $18.82 | 248800 |
| 2021-11-19 | 13.86 | $21.45 | 207100 |
| 2021-11-18 | 13.87 | $22.33 | 173100 |
| 2021-11-17 | 14.06 | $22.57 | 202400 |
| 2021-11-16 | 14.29 | $22.64 | 100400 |
| 2021-11-15 | 14.21 | $22.58 | 172800 |
| 2021-11-12 | 14.13 | $22.00 | 191200 |
| 2021-11-11 | 13.78 | $22.18 | 213100 |
| 2021-11-10 | 13.41 | $22.80 | 136200 |
| 2021-11-09 | 13.52 | $23.42 | 225400 |
| 2021-11-08 | 13.56 | $24.12 | 83300 |
| 2021-11-05 | 14.12 | $23.57 | 142500 |
| 2021-11-04 | 14.62 | $24.10 | 149600 |
| 2021-11-03 | 15.35 | $24.03 | 188900 |
| 2021-11-02 | 15.82 | $23.82 | 131100 |
| 2021-11-01 | 16.31 | $23.60 | 147600 |
| 2021-10-29 | 16.57 | $22.52 | 106500 |
| 2021-10-28 | 16.46 | $22.66 | 129800 |
| 2021-10-27 | 16.22 | $22.05 | 98300 |
| 2021-10-26 | 15.97 | $22.75 | 97700 |
| 2021-10-25 | 15.80 | $22.90 | 69400 |
| 2021-10-22 | 15.75 | $23.02 | 100100 |
| 2021-10-21 | 15.54 | $22.74 | 66900 |
| 2021-10-20 | 15.44 | $22.71 | 963900 |
| 2021-10-19 | 15.19 | $21.40 | 118600 |
| 2021-10-18 | 14.29 | $21.18 | 291100 |
| 2021-10-15 | 13.34 | $21.60 | 240000 |
| 2021-10-14 | 12.49 | $24.00 | 122900 |
| 2021-10-13 | 12.29 | $24.58 | 84100 |
| 2021-10-12 | 12.25 | $24.85 | 86100 |
| 2021-10-11 | 12.21 | $23.88 | 143100 |
| 2021-10-08 | 11.71 | $24.26 | 90900 |
| 2021-10-07 | 11.50 | $25.24 | 167700 |
| 2021-10-06 | 11.47 | $24.86 | 149900 |
| 2021-10-05 | 11.01 | $25.11 | 592400 |
| 2021-10-04 | 10.79 | $25.49 | 147900 |
| 2021-10-01 | 10.59 | $26.05 | 247800 |
| 2021-09-30 | 10.38 | $25.87 | 165700 |
| 2021-09-29 | 10.22 | $26.35 | 92200 |
| 2021-09-28 | 10.39 | $27.26 | 103100 |
| 2021-09-27 | 10.81 | $28.40 | 102200 |
| 2021-09-24 | 11.26 | $27.39 | 165100 |
| 2021-09-23 | 11.64 | $27.51 | 371900 |
| 2021-09-22 | 12.04 | $26.99 | 73700 |
| 2021-09-21 | 12.60 | $26.97 | 116100 |
| 2021-09-20 | 13.17 | $26.86 | 168800 |
| 2021-09-17 | 13.73 | $27.50 | 429100 |
| 2021-09-16 | 14.31 | $26.91 | 131200 |
| 2021-09-15 | 14.76 | $26.79 | 220900 |
| 2021-09-14 | 15.49 | $26.74 | 91100 |
| 2021-09-13 | 16.20 | $27.35 | 172300 |
| 2021-09-10 | 17.03 | $27.93 | 160400 |
| 2021-09-09 | 17.73 | $28.50 | 111900 |
| 2021-09-08 | 18.26 | $28.50 | 121800 |
| 2021-09-07 | 18.83 | $29.72 | 117100 |
| 2021-09-03 | 19.23 | $30.06 | 176600 |
| 2021-09-02 | 19.64 | $32.25 | 98100 |
| 2021-09-01 | 19.51 | $31.11 | 144100 |
| 2021-08-31 | 19.61 | $30.07 | 169500 |
| 2021-08-30 | 19.86 | $29.98 | 142700 |
| 2021-08-27 | 19.99 | $31.00 | 255200 |
| 2021-08-26 | 20.13 | $29.75 | 296500 |
| 2021-08-25 | 20.44 | $29.95 | 93600 |
| 2021-08-24 | 20.57 | $29.69 | 67600 |
| 2021-08-23 | 20.86 | $30.01 | 239500 |
| 2021-08-20 | 21.11 | $29.24 | 172700 |
| 2021-08-19 | 21.53 | $27.54 | 233700 |
| 2021-08-18 | 21.92 | $28.59 | 113900 |
| 2021-08-17 | 22.11 | $29.47 | 142600 |
| 2021-08-16 | 22.50 | $29.51 | 197400 |
| 2021-08-13 | 22.80 | $30.12 | 163800 |
| 2021-08-12 | 22.88 | $31.27 | 274800 |
| 2021-08-11 | 22.96 | $30.02 | 205300 |
| 2021-08-10 | 23.11 | $29.02 | 341000 |
| 2021-08-09 | 23.29 | $29.64 | 197500 |
| 2021-08-06 | 23.36 | $28.95 | 397100 |
| 2021-08-05 | 23.44 | $29.77 | 287700 |
| 2021-08-04 | 23.81 | $27.65 | 217900 |
| 2021-08-03 | 24.22 | $28.75 | 234100 |
| 2021-08-02 | 24.47 | $28.80 | 361200 |
| 2021-07-30 | 24.65 | $28.03 | 674900 |
| 2021-07-29 | 24.94 | $28.93 | 255800 |
| 2021-07-28 | 24.98 | $29.36 | 891700 |
| 2021-07-27 | 25.02 | $32.03 | 223600 |
| 2021-07-26 | 24.80 | $33.22 | 141900 |
| 2021-07-23 | 24.30 | $34.19 | 138100 |
| 2021-07-22 | 23.77 | $34.97 | 92400 |
| 2021-07-21 | 22.81 | $37.30 | 233900 |
| 2021-07-20 | 21.88 | $36.08 | 238300 |
| 2021-07-19 | 20.95 | $36.49 | 164800 |
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