Is Arctos NorthStar Acquisition Corp. (ANAC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Arctos NorthStar Acquisition Corp. (ANAC) research center and poll results.
NYSE : ANAC
Arctos NorthStar Acquisition Corp. — Technical Indicators
$10.19 USD
$0.01 (0.05%)
- Volume
- 705
- Average Volume
- 126.99K
- Market Capitalization
- $419.43M
- P/E Ratio
- 48.52
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.19
- Year Low
- $9.74
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.26
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
10.17
2023-02-24
Close Price
$10.19
Vol: 705
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.69
Average
9.84
Maximum
10.17
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-02-24 | 10.17 | $10.19 | 705 |
| 2023-02-23 | 10.17 | $10.19 | 423 |
| 2023-02-22 | 10.16 | $10.19 | 131 |
| 2023-02-21 | 10.16 | $10.19 | 11803 |
| 2023-02-17 | 10.16 | $10.18 | 5855 |
| 2023-02-16 | 10.16 | $10.18 | 50250 |
| 2023-02-15 | 10.15 | $10.18 | 87130 |
| 2023-02-14 | 10.15 | $10.18 | 120 |
| 2023-02-13 | 10.15 | $10.18 | 72122 |
| 2023-02-10 | 10.15 | $10.16 | 723 |
| 2023-02-09 | 10.14 | $10.16 | 201 |
| 2023-02-08 | 10.14 | $10.16 | 221 |
| 2023-02-07 | 10.14 | $10.17 | 1194 |
| 2023-02-06 | 10.14 | $10.17 | 301 |
| 2023-02-03 | 10.14 | $10.16 | 67382 |
| 2023-02-02 | 10.13 | $10.15 | 30234 |
| 2023-02-01 | 10.13 | $10.15 | 710055 |
| 2023-01-31 | 10.13 | $10.15 | 201 |
| 2023-01-30 | 10.13 | $10.15 | 33170 |
| 2023-01-27 | 10.12 | $10.15 | 354 |
| 2023-01-26 | 10.12 | $10.14 | 8505 |
| 2023-01-25 | 10.12 | $10.14 | 1.1M |
| 2023-01-24 | 10.11 | $10.14 | 5902 |
| 2023-01-23 | 10.11 | $10.13 | 416 |
| 2023-01-20 | 10.11 | $10.13 | 23574 |
| 2023-01-19 | 10.10 | $10.13 | 382 |
| 2023-01-18 | 10.10 | $10.13 | 24486 |
| 2023-01-17 | 10.10 | $10.13 | 200 |
| 2023-01-13 | 10.09 | $10.12 | 857302 |
| 2023-01-12 | 10.09 | $10.13 | 934045 |
| 2023-01-11 | 10.09 | $10.12 | 1782 |
| 2023-01-10 | 10.08 | $10.12 | 1400 |
| 2023-01-09 | 10.08 | $10.14 | 101 |
| 2023-01-06 | 10.07 | $10.11 | 1298 |
| 2023-01-05 | 10.07 | $10.11 | 156015 |
| 2023-01-04 | 10.06 | $10.10 | 280014 |
| 2023-01-03 | 10.06 | $10.10 | 743002 |
| 2022-12-30 | 10.06 | $10.09 | 724150 |
| 2022-12-28 | 10.05 | $10.08 | 1013 |
| 2022-12-27 | 10.05 | $10.07 | 115 |
| 2022-12-23 | 10.05 | $10.10 | 15260 |
| 2022-12-22 | 10.04 | $10.09 | 16354 |
| 2022-12-20 | 10.04 | $10.08 | 154241 |
| 2022-12-19 | 10.03 | $10.07 | 50002 |
| 2022-12-16 | 10.03 | $10.07 | 150923 |
| 2022-12-15 | 10.03 | $10.07 | 106621 |
| 2022-12-14 | 10.02 | $10.06 | 3595 |
| 2022-12-09 | 10.02 | $10.05 | 415 |
| 2022-12-08 | 10.02 | $10.06 | 7786 |
| 2022-12-07 | 10.01 | $10.05 | 2912 |
| 2022-12-06 | 10.01 | $10.05 | 249360 |
| 2022-12-05 | 10.01 | $10.04 | 1.4M |
| 2022-12-01 | 10.00 | $10.02 | 13184 |
| 2022-11-30 | 10.00 | $10.02 | 1920 |
| 2022-11-29 | 10.00 | $10.02 | 1502 |
| 2022-11-28 | 10.00 | $10.01 | 21190 |
| 2022-11-25 | 9.99 | $10.02 | 3973 |
| 2022-11-23 | 9.99 | $10.02 | 200 |
| 2022-11-22 | 9.99 | $10.01 | 30715 |
| 2022-11-21 | 9.99 | $10.00 | 5466 |
| 2022-11-18 | 9.98 | $10.02 | 9299 |
| 2022-11-17 | 9.98 | $10.00 | 3944 |
| 2022-11-16 | 9.98 | $10.00 | 122382 |
| 2022-11-15 | 9.97 | $10.00 | 714 |
| 2022-11-14 | 9.97 | $10.01 | 100 |
| 2022-11-10 | 9.97 | $10.00 | 93987 |
| 2022-11-09 | 9.96 | $10.00 | 500 |
| 2022-11-08 | 9.96 | $10.01 | 1833 |
| 2022-11-07 | 9.96 | $10.00 | 26708 |
| 2022-11-03 | 9.95 | $9.99 | 14237 |
| 2022-11-02 | 9.95 | $9.98 | 252099 |
| 2022-11-01 | 9.95 | $9.98 | 32615 |
| 2022-10-31 | 9.94 | $9.97 | 226 |
| 2022-10-28 | 9.94 | $9.97 | 1045 |
| 2022-10-26 | 9.94 | $9.97 | 25358 |
| 2022-10-25 | 9.93 | $9.96 | 101 |
| 2022-10-24 | 9.93 | $9.96 | 201 |
| 2022-10-21 | 9.93 | $9.96 | 70261 |
| 2022-10-20 | 9.92 | $9.95 | 198353 |
| 2022-10-19 | 9.92 | $9.94 | 5617 |
| 2022-10-18 | 9.92 | $9.94 | 126175 |
| 2022-10-17 | 9.91 | $9.95 | 1895 |
| 2022-10-14 | 9.91 | $9.93 | 701 |
| 2022-10-13 | 9.91 | $9.93 | 32613 |
| 2022-10-12 | 9.91 | $9.94 | 91023 |
| 2022-10-11 | 9.90 | $9.93 | 100 |
| 2022-10-07 | 9.90 | $9.93 | 247569 |
| 2022-10-06 | 9.90 | $9.94 | 368 |
| 2022-10-05 | 9.90 | $9.94 | 635535 |
| 2022-10-04 | 9.90 | $9.92 | 279082 |
| 2022-10-03 | 9.89 | $9.92 | 1703 |
| 2022-09-30 | 9.89 | $9.91 | 69693 |
| 2022-09-29 | 9.89 | $9.90 | 67059 |
| 2022-09-28 | 9.89 | $9.90 | 302850 |
| 2022-09-26 | 9.89 | $9.90 | 236301 |
| 2022-09-23 | 9.89 | $9.89 | 100099 |
| 2022-09-21 | 9.89 | $9.90 | 29353 |
| 2022-09-20 | 9.89 | $9.90 | 101 |
| 2022-09-19 | 9.89 | $9.89 | 100 |
| 2022-09-16 | 9.89 | $9.89 | 490 |
| 2022-09-15 | 9.89 | $9.89 | 100 |
| 2022-09-14 | 9.88 | $9.89 | 100 |
| 2022-09-13 | 9.89 | $9.88 | 24125 |
| 2022-09-12 | 9.89 | $9.89 | 2054 |
| 2022-09-09 | 9.88 | $9.89 | 295340 |
| 2022-09-08 | 9.88 | $9.89 | 55577 |
| 2022-09-06 | 9.88 | $9.90 | 35138 |
| 2022-09-01 | 9.88 | $9.88 | 101 |
| 2022-08-31 | 9.88 | $9.88 | 60142 |
| 2022-08-30 | 9.88 | $9.88 | 635 |
| 2022-08-26 | 9.88 | $9.89 | 2511 |
| 2022-08-23 | 9.87 | $9.90 | 21679 |
| 2022-08-22 | 9.87 | $9.89 | 1083 |
| 2022-08-19 | 9.87 | $9.87 | 500105 |
| 2022-08-18 | 9.87 | $9.86 | 138406 |
| 2022-08-17 | 9.86 | $9.89 | 201 |
| 2022-08-16 | 9.86 | $9.89 | 1478 |
| 2022-08-15 | 9.86 | $9.89 | 178 |
| 2022-08-11 | 9.85 | $9.89 | 31556 |
| 2022-08-10 | 9.85 | $9.87 | 833 |
| 2022-08-09 | 9.85 | $9.88 | 111605 |
| 2022-08-08 | 9.85 | $9.90 | 262 |
| 2022-08-05 | 9.84 | $9.88 | 114821 |
| 2022-08-03 | 9.84 | $9.88 | 3612 |
| 2022-08-02 | 9.83 | $9.88 | 13359 |
| 2022-08-01 | 9.83 | $9.86 | 21021 |
| 2022-07-29 | 9.83 | $9.86 | 4469 |
| 2022-07-28 | 9.83 | $9.85 | 143622 |
| 2022-07-27 | 9.83 | $9.84 | 119180 |
| 2022-07-26 | 9.83 | $9.84 | 102 |
| 2022-07-25 | 9.83 | $9.84 | 4252 |
| 2022-07-22 | 9.82 | $9.84 | 1151 |
| 2022-07-20 | 9.82 | $9.84 | 237253 |
| 2022-07-19 | 9.82 | $9.83 | 300 |
| 2022-07-18 | 9.82 | $9.83 | 1735 |
| 2022-07-15 | 9.82 | $9.83 | 1092 |
| 2022-07-14 | 9.81 | $9.83 | 2120 |
| 2022-07-13 | 9.81 | $9.83 | 4338 |
| 2022-07-11 | 9.81 | $9.85 | 73878 |
| 2022-07-08 | 9.81 | $9.81 | 100 |
| 2022-07-07 | 9.81 | $9.82 | 15981 |
| 2022-07-06 | 9.81 | $9.82 | 220632 |
| 2022-07-05 | 9.81 | $9.81 | 118769 |
| 2022-07-01 | 9.80 | $9.79 | 5266 |
| 2022-06-30 | 9.80 | $9.82 | 100 |
| 2022-06-29 | 9.80 | $9.85 | 2097 |
| 2022-06-28 | 9.80 | $9.85 | 69146 |
| 2022-06-27 | 9.79 | $9.83 | 18358 |
| 2022-06-24 | 9.79 | $9.82 | 552098 |
| 2022-06-23 | 9.79 | $9.80 | 1575 |
| 2022-06-22 | 9.79 | $9.79 | 1251 |
| 2022-06-21 | 9.79 | $9.79 | 254 |
| 2022-06-17 | 9.79 | $9.79 | 17325 |
| 2022-06-16 | 9.79 | $9.79 | 20355 |
| 2022-06-14 | 9.79 | $9.80 | 267 |
| 2022-06-13 | 9.79 | $9.79 | 65127 |
| 2022-06-10 | 9.79 | $9.79 | 100 |
| 2022-06-08 | 9.79 | $9.81 | 7001 |
| 2022-06-07 | 9.79 | $9.80 | 50486 |
| 2022-06-06 | 9.79 | $9.80 | 1.1M |
| 2022-06-03 | 9.79 | $9.80 | 99888 |
| 2022-06-02 | 9.80 | $9.80 | 735403 |
| 2022-06-01 | 9.80 | $9.79 | 5112 |
| 2022-05-31 | 9.80 | $9.79 | 238469 |
| 2022-05-26 | 9.80 | $9.76 | 281 |
| 2022-05-24 | 9.80 | $9.77 | 6902 |
| 2022-05-19 | 9.81 | $9.77 | 42467 |
| 2022-05-17 | 9.81 | $9.78 | 168 |
| 2022-05-16 | 9.81 | $9.77 | 174512 |
| 2022-05-13 | 9.81 | $9.79 | 1101 |
| 2022-05-12 | 9.81 | $9.77 | 17826 |
| 2022-05-11 | 9.81 | $9.77 | 1.5M |
| 2022-05-10 | 9.82 | $9.79 | 5895 |
| 2022-05-09 | 9.82 | $9.80 | 23598 |
| 2022-05-05 | 9.82 | $9.82 | 7077 |
| 2022-05-04 | 9.82 | $9.82 | 408868 |
| 2022-05-03 | 9.82 | $9.83 | 30656 |
| 2022-05-02 | 9.81 | $9.83 | 4700 |
| 2022-04-29 | 9.81 | $9.83 | 60025 |
| 2022-04-28 | 9.81 | $9.82 | 223081 |
| 2022-04-27 | 9.81 | $9.82 | 111174 |
| 2022-04-26 | 9.81 | $9.82 | 204825 |
| 2022-04-25 | 9.80 | $9.82 | 55536 |
| 2022-04-22 | 9.80 | $9.82 | 470101 |
| 2022-04-20 | 9.80 | $9.82 | 2810 |
| 2022-04-19 | 9.79 | $9.82 | 20163 |
| 2022-04-18 | 9.79 | $9.81 | 105 |
| 2022-04-14 | 9.78 | $9.82 | 10221 |
| 2022-04-13 | 9.78 | $9.81 | 45482 |
| 2022-04-12 | 9.78 | $9.81 | 13128 |
| 2022-04-11 | 9.77 | $9.81 | 73032 |
| 2022-04-08 | 9.77 | $9.83 | 118783 |
| 2022-04-07 | 9.77 | $9.80 | 50700 |
| 2022-04-06 | 9.77 | $9.80 | 3442 |
| 2022-04-05 | 9.76 | $9.81 | 17176 |
| 2022-04-04 | 9.76 | $9.80 | 16763 |
| 2022-04-01 | 9.76 | $9.79 | 18221 |
| 2022-03-31 | 9.75 | $9.79 | 96289 |
| 2022-03-30 | 9.75 | $9.77 | 86478 |
| 2022-03-29 | 9.75 | $9.77 | 200 |
| 2022-03-24 | 9.75 | $9.78 | 91028 |
| 2022-03-23 | 9.74 | $9.77 | 6845 |
| 2022-03-22 | 9.74 | $9.76 | 2912 |
| 2022-03-21 | 9.74 | $9.74 | 31732 |
| 2022-03-18 | 9.74 | $9.74 | 67192 |
| 2022-03-17 | 9.74 | $9.75 | 50208 |
| 2022-03-16 | 9.74 | $9.75 | 50200 |
| 2022-03-14 | 9.74 | $9.75 | 130547 |
| 2022-03-10 | 9.73 | $9.74 | 1334 |
| 2022-03-09 | 9.73 | $9.75 | 6243 |
| 2022-03-07 | 9.73 | $9.75 | 1979 |
| 2022-03-04 | 9.73 | $9.77 | 2005 |
| 2022-03-03 | 9.73 | $9.76 | 32284 |
| 2022-03-02 | 9.73 | $9.76 | 117938 |
| 2022-03-01 | 9.72 | $9.73 | 10201 |
| 2022-02-28 | 9.72 | $9.73 | 921 |
| 2022-02-25 | 9.72 | $9.73 | 4869 |
| 2022-02-24 | 9.72 | $9.74 | 7461 |
| 2022-02-23 | 9.72 | $9.73 | 562707 |
| 2022-02-22 | 9.72 | $9.72 | 1600 |
| 2022-02-18 | 9.72 | $9.72 | 1073 |
| 2022-02-17 | 9.72 | $9.73 | 300 |
| 2022-02-16 | 9.72 | $9.73 | 1438 |
| 2022-02-15 | 9.72 | $9.73 | 301 |
| 2022-02-14 | 9.72 | $9.73 | 2835 |
| 2022-02-07 | 9.72 | $9.71 | 11175 |
| 2022-02-04 | 9.72 | $9.73 | 411 |
| 2022-02-03 | 9.73 | $9.71 | 21069 |
| 2022-02-02 | 9.73 | $9.75 | 102 |
| 2022-02-01 | 9.73 | $9.75 | 34264 |
| 2022-01-31 | 9.73 | $9.71 | 50100 |
| 2022-01-28 | 9.73 | $9.70 | 32960 |
| 2022-01-27 | 9.74 | $9.70 | 803 |
| 2022-01-26 | 9.74 | $9.70 | 192135 |
| 2022-01-25 | 9.74 | $9.70 | 130826 |
| 2022-01-24 | 9.75 | $9.69 | 72184 |
| 2022-01-21 | 9.75 | $9.72 | 41812 |
| 2022-01-20 | 9.75 | $9.72 | 96140 |
| 2022-01-19 | 9.75 | $9.75 | 35071 |
| 2022-01-18 | 9.75 | $9.72 | 170 |
| 2022-01-14 | 9.76 | $9.75 | 250 |
| 2022-01-13 | 9.76 | $9.77 | 9384 |
| 2022-01-12 | 9.76 | $9.75 | 357 |
| 2022-01-10 | 9.76 | $9.72 | 2181 |
| 2022-01-07 | 9.76 | $9.72 | 51322 |
| 2022-01-06 | 9.76 | $9.73 | 786210 |
| 2022-01-05 | 9.77 | $9.78 | 934594 |
| 2022-01-04 | 9.77 | $9.78 | 129 |
| 2022-01-03 | 9.77 | $9.75 | 45432 |
| 2021-12-30 | 9.77 | $9.77 | 68618 |
| 2021-12-29 | 9.77 | $9.77 | 227838 |
| 2021-12-28 | 9.77 | $9.77 | 6906 |
| 2021-12-23 | 9.77 | $9.77 | 1376 |
| 2021-12-22 | 9.77 | $9.73 | 3708 |
| 2021-12-21 | 9.77 | $9.74 | 17542 |
| 2021-12-20 | 9.77 | $9.74 | 17100 |
| 2021-12-17 | 9.77 | $9.78 | 19689 |
| 2021-12-15 | 9.77 | $9.77 | 13622 |
| 2021-12-14 | 9.77 | $9.74 | 509951 |
| 2021-12-13 | 9.77 | $9.79 | 30572 |
| 2021-12-10 | 9.77 | $9.77 | 800 |
| 2021-12-09 | 9.77 | $9.78 | 212 |
| 2021-12-08 | 9.77 | $9.81 | 636806 |
| 2021-12-07 | 9.76 | $9.75 | 715 |
| 2021-12-06 | 9.76 | $9.77 | 201250 |
| 2021-12-03 | 9.76 | $9.77 | 1767 |
| 2021-12-01 | 9.76 | $9.80 | 14690 |
| 2021-11-30 | 9.76 | $9.80 | 22191 |
| 2021-11-29 | 9.76 | $9.79 | 84176 |
| 2021-11-26 | 9.76 | $9.79 | 12879 |
| 2021-11-23 | 9.76 | $9.78 | 26891 |
| 2021-11-22 | 9.76 | $9.75 | 12274 |
| 2021-11-17 | 9.76 | $9.75 | 721 |
| 2021-11-16 | 9.76 | $9.76 | 6104 |
| 2021-11-15 | 9.76 | $9.76 | 217262 |
| 2021-11-12 | 9.76 | $9.76 | 3263 |
| 2021-11-11 | 9.76 | $9.75 | 4518 |
| 2021-11-10 | 9.77 | $9.73 | 23726 |
| 2021-11-09 | 9.77 | $9.76 | 1089 |
| 2021-11-08 | 9.77 | $9.74 | 1913 |
| 2021-11-05 | 9.77 | $9.74 | 34528 |
| 2021-11-04 | 9.77 | $9.75 | 23157 |
| 2021-11-03 | 9.77 | $9.76 | 23970 |
| 2021-11-02 | 9.77 | $9.76 | 181767 |
| 2021-11-01 | 9.77 | $9.78 | 1485 |
| 2021-10-29 | 9.76 | $9.79 | 221162 |
| 2021-10-27 | 9.76 | $9.77 | 601 |
| 2021-10-26 | 9.76 | $9.76 | 10656 |
| 2021-10-25 | 9.76 | $9.78 | 105 |
| 2021-10-21 | 9.76 | $9.78 | 51693 |
| 2021-10-20 | 9.76 | $9.76 | 17471 |
| 2021-10-15 | 9.76 | $9.79 | 33251 |
| 2021-10-14 | 9.75 | $9.75 | 541 |
| 2021-10-13 | 9.76 | $9.78 | 23880 |
| 2021-10-08 | 9.75 | $9.79 | 15263 |
| 2021-10-07 | 9.75 | $9.77 | 1569 |
| 2021-10-06 | 9.74 | $9.77 | 6794 |
| 2021-10-05 | 9.74 | $9.77 | 23166 |
| 2021-10-04 | 9.74 | $9.73 | 38057 |
| 2021-10-01 | 9.73 | $9.77 | 2510 |
| 2021-09-30 | 9.73 | $9.75 | 50449 |
| 2021-09-29 | 9.73 | $9.74 | 954 |
| 2021-09-28 | 9.72 | $9.74 | 49116 |
| 2021-09-27 | 9.72 | $9.73 | 130782 |
| 2021-09-24 | 9.71 | $9.73 | 354 |
| 2021-09-22 | 9.71 | $9.74 | 66916 |
| 2021-09-21 | 9.71 | $9.74 | 8504 |
| 2021-09-20 | 9.71 | $9.76 | 1255 |
| 2021-09-17 | 9.70 | $9.77 | 14189 |
| 2021-09-16 | 9.70 | $9.76 | 114270 |
| 2021-09-15 | 9.70 | $9.75 | 2990 |
| 2021-09-14 | 9.69 | $9.74 | 102222 |
| 2021-09-13 | 9.69 | $9.77 | 9204 |
| 2021-09-10 | 9.69 | $9.74 | 349013 |
| 2021-09-09 | 9.69 | $9.70 | 217180 |
| 2021-09-08 | 9.69 | $9.69 | 6679 |
| 2021-09-07 | 9.69 | $9.69 | 14251 |
| 2021-09-03 | 9.69 | $9.69 | 35231 |
| 2021-09-02 | 9.69 | $9.68 | 10617 |
| 2021-09-01 | 9.69 | $9.68 | 247 |
| 2021-08-31 | 9.69 | $9.68 | 1152 |
| 2021-08-30 | 9.69 | $9.67 | 3652 |
| 2021-08-27 | 9.70 | $9.66 | 182 |
| 2021-08-25 | 9.70 | $9.64 | 28940 |
| 2021-08-24 | 9.70 | $9.65 | 8443 |
| 2021-08-23 | 9.70 | $9.70 | 11155 |
| 2021-08-20 | 9.71 | $9.68 | 7489 |
| 2021-08-19 | 9.71 | $9.70 | 6743 |
| 2021-08-18 | 9.71 | $9.70 | 389 |
| 2021-08-17 | 9.71 | $9.70 | 20898 |
| 2021-08-16 | 9.71 | $9.70 | 395 |
| 2021-08-13 | 9.71 | $9.70 | 10421 |
| 2021-08-12 | 9.71 | $9.69 | 1665 |
| 2021-08-11 | 9.72 | $9.70 | 874 |
| 2021-08-10 | 9.72 | $9.70 | 80663 |
| 2021-08-09 | 9.72 | $9.70 | 31619 |
| 2021-08-06 | 9.72 | $9.71 | 110982 |
| 2021-08-05 | 9.72 | $9.71 | 8398 |
| 2021-08-04 | 9.72 | $9.71 | 4036 |
| 2021-08-03 | 9.72 | $9.70 | 101483 |
| 2021-08-02 | 9.72 | $9.75 | 162639 |
| 2021-07-30 | 9.72 | $9.71 | 1007 |
| 2021-07-29 | 9.72 | $9.70 | 299 |
| 2021-07-27 | 9.72 | $9.71 | 14305 |
| 2021-07-26 | 9.73 | $9.72 | 441 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.17
2023-02-24
Close Price
$10.19
Vol: 705
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.69
Average
9.84
Maximum
10.17
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-02-24 | 10.17 | $10.19 | 705 |
| 2023-02-23 | 10.17 | $10.19 | 423 |
| 2023-02-22 | 10.16 | $10.19 | 131 |
| 2023-02-21 | 10.16 | $10.19 | 11803 |
| 2023-02-17 | 10.16 | $10.18 | 5855 |
| 2023-02-16 | 10.16 | $10.18 | 50250 |
| 2023-02-15 | 10.15 | $10.18 | 87130 |
| 2023-02-14 | 10.15 | $10.18 | 120 |
| 2023-02-13 | 10.15 | $10.18 | 72122 |
| 2023-02-10 | 10.14 | $10.16 | 723 |
| 2023-02-09 | 10.14 | $10.16 | 201 |
| 2023-02-08 | 10.14 | $10.16 | 221 |
| 2023-02-07 | 10.14 | $10.17 | 1194 |
| 2023-02-06 | 10.14 | $10.17 | 301 |
| 2023-02-03 | 10.13 | $10.16 | 67382 |
| 2023-02-02 | 10.13 | $10.15 | 30234 |
| 2023-02-01 | 10.13 | $10.15 | 710055 |
| 2023-01-31 | 10.13 | $10.15 | 201 |
| 2023-01-30 | 10.12 | $10.15 | 33170 |
| 2023-01-27 | 10.12 | $10.15 | 354 |
| 2023-01-26 | 10.12 | $10.14 | 8505 |
| 2023-01-25 | 10.11 | $10.14 | 1.1M |
| 2023-01-24 | 10.11 | $10.14 | 5902 |
| 2023-01-23 | 10.11 | $10.13 | 416 |
| 2023-01-20 | 10.11 | $10.13 | 23574 |
| 2023-01-19 | 10.10 | $10.13 | 382 |
| 2023-01-18 | 10.10 | $10.13 | 24486 |
| 2023-01-17 | 10.10 | $10.13 | 200 |
| 2023-01-13 | 10.09 | $10.12 | 857302 |
| 2023-01-12 | 10.09 | $10.13 | 934045 |
| 2023-01-11 | 10.09 | $10.12 | 1782 |
| 2023-01-10 | 10.08 | $10.12 | 1400 |
| 2023-01-09 | 10.08 | $10.14 | 101 |
| 2023-01-06 | 10.07 | $10.11 | 1298 |
| 2023-01-05 | 10.07 | $10.11 | 156015 |
| 2023-01-04 | 10.07 | $10.10 | 280014 |
| 2023-01-03 | 10.06 | $10.10 | 743002 |
| 2022-12-30 | 10.06 | $10.09 | 724150 |
| 2022-12-28 | 10.05 | $10.08 | 1013 |
| 2022-12-27 | 10.05 | $10.07 | 115 |
| 2022-12-23 | 10.05 | $10.10 | 15260 |
| 2022-12-22 | 10.04 | $10.09 | 16354 |
| 2022-12-20 | 10.04 | $10.08 | 154241 |
| 2022-12-19 | 10.04 | $10.07 | 50002 |
| 2022-12-16 | 10.03 | $10.07 | 150923 |
| 2022-12-15 | 10.03 | $10.07 | 106621 |
| 2022-12-14 | 10.02 | $10.06 | 3595 |
| 2022-12-09 | 10.02 | $10.05 | 415 |
| 2022-12-08 | 10.02 | $10.06 | 7786 |
| 2022-12-07 | 10.01 | $10.05 | 2912 |
| 2022-12-06 | 10.01 | $10.05 | 249360 |
| 2022-12-05 | 10.00 | $10.04 | 1.4M |
| 2022-12-01 | 10.00 | $10.02 | 13184 |
| 2022-11-30 | 10.00 | $10.02 | 1920 |
| 2022-11-29 | 10.00 | $10.02 | 1502 |
| 2022-11-28 | 9.99 | $10.01 | 21190 |
| 2022-11-25 | 9.99 | $10.02 | 3973 |
| 2022-11-23 | 9.99 | $10.02 | 200 |
| 2022-11-22 | 9.99 | $10.01 | 30715 |
| 2022-11-21 | 9.98 | $10.00 | 5466 |
| 2022-11-18 | 9.98 | $10.02 | 9299 |
| 2022-11-17 | 9.98 | $10.00 | 3944 |
| 2022-11-16 | 9.98 | $10.00 | 122382 |
| 2022-11-15 | 9.98 | $10.00 | 714 |
| 2022-11-14 | 9.97 | $10.01 | 100 |
| 2022-11-10 | 9.97 | $10.00 | 93987 |
| 2022-11-09 | 9.97 | $10.00 | 500 |
| 2022-11-08 | 9.96 | $10.01 | 1833 |
| 2022-11-07 | 9.96 | $10.00 | 26708 |
| 2022-11-03 | 9.95 | $9.99 | 14237 |
| 2022-11-02 | 9.95 | $9.98 | 252099 |
| 2022-11-01 | 9.95 | $9.98 | 32615 |
| 2022-10-31 | 9.94 | $9.97 | 226 |
| 2022-10-28 | 9.94 | $9.97 | 1045 |
| 2022-10-26 | 9.94 | $9.97 | 25358 |
| 2022-10-25 | 9.93 | $9.96 | 101 |
| 2022-10-24 | 9.93 | $9.96 | 201 |
| 2022-10-21 | 9.93 | $9.96 | 70261 |
| 2022-10-20 | 9.92 | $9.95 | 198353 |
| 2022-10-19 | 9.92 | $9.94 | 5617 |
| 2022-10-18 | 9.92 | $9.94 | 126175 |
| 2022-10-17 | 9.92 | $9.95 | 1895 |
| 2022-10-14 | 9.92 | $9.93 | 701 |
| 2022-10-13 | 9.91 | $9.93 | 32613 |
| 2022-10-12 | 9.91 | $9.94 | 91023 |
| 2022-10-11 | 9.91 | $9.93 | 100 |
| 2022-10-07 | 9.91 | $9.93 | 247569 |
| 2022-10-06 | 9.90 | $9.94 | 368 |
| 2022-10-05 | 9.90 | $9.94 | 635535 |
| 2022-10-04 | 9.90 | $9.92 | 279082 |
| 2022-10-03 | 9.89 | $9.92 | 1703 |
| 2022-09-30 | 9.89 | $9.91 | 69693 |
| 2022-09-29 | 9.89 | $9.90 | 67059 |
| 2022-09-28 | 9.89 | $9.90 | 302850 |
| 2022-09-26 | 9.89 | $9.90 | 236301 |
| 2022-09-23 | 9.89 | $9.89 | 100099 |
| 2022-09-21 | 9.89 | $9.90 | 29353 |
| 2022-09-20 | 9.89 | $9.90 | 101 |
| 2022-09-19 | 9.88 | $9.89 | 100 |
| 2022-09-16 | 9.88 | $9.89 | 490 |
| 2022-09-15 | 9.88 | $9.89 | 100 |
| 2022-09-14 | 9.88 | $9.89 | 100 |
| 2022-09-13 | 9.88 | $9.88 | 24125 |
| 2022-09-12 | 9.88 | $9.89 | 2054 |
| 2022-09-09 | 9.88 | $9.89 | 295340 |
| 2022-09-08 | 9.88 | $9.89 | 55577 |
| 2022-09-06 | 9.88 | $9.90 | 35138 |
| 2022-09-01 | 9.88 | $9.88 | 101 |
| 2022-08-31 | 9.87 | $9.88 | 60142 |
| 2022-08-30 | 9.87 | $9.88 | 635 |
| 2022-08-26 | 9.87 | $9.89 | 2511 |
| 2022-08-23 | 9.87 | $9.90 | 21679 |
| 2022-08-22 | 9.87 | $9.89 | 1083 |
| 2022-08-19 | 9.87 | $9.87 | 500105 |
| 2022-08-18 | 9.87 | $9.86 | 138406 |
| 2022-08-17 | 9.87 | $9.89 | 201 |
| 2022-08-16 | 9.86 | $9.89 | 1478 |
| 2022-08-15 | 9.86 | $9.89 | 178 |
| 2022-08-11 | 9.86 | $9.89 | 31556 |
| 2022-08-10 | 9.86 | $9.87 | 833 |
| 2022-08-09 | 9.85 | $9.88 | 111605 |
| 2022-08-08 | 9.85 | $9.90 | 262 |
| 2022-08-05 | 9.85 | $9.88 | 114821 |
| 2022-08-03 | 9.84 | $9.88 | 3612 |
| 2022-08-02 | 9.84 | $9.88 | 13359 |
| 2022-08-01 | 9.84 | $9.86 | 21021 |
| 2022-07-29 | 9.83 | $9.86 | 4469 |
| 2022-07-28 | 9.83 | $9.85 | 143622 |
| 2022-07-27 | 9.83 | $9.84 | 119180 |
| 2022-07-26 | 9.83 | $9.84 | 102 |
| 2022-07-25 | 9.83 | $9.84 | 4252 |
| 2022-07-22 | 9.82 | $9.84 | 1151 |
| 2022-07-20 | 9.82 | $9.84 | 237253 |
| 2022-07-19 | 9.82 | $9.83 | 300 |
| 2022-07-18 | 9.82 | $9.83 | 1735 |
| 2022-07-15 | 9.82 | $9.83 | 1092 |
| 2022-07-14 | 9.82 | $9.83 | 2120 |
| 2022-07-13 | 9.81 | $9.83 | 4338 |
| 2022-07-11 | 9.81 | $9.85 | 73878 |
| 2022-07-08 | 9.81 | $9.81 | 100 |
| 2022-07-07 | 9.81 | $9.82 | 15981 |
| 2022-07-06 | 9.81 | $9.82 | 220632 |
| 2022-07-05 | 9.81 | $9.81 | 118769 |
| 2022-07-01 | 9.81 | $9.79 | 5266 |
| 2022-06-30 | 9.81 | $9.82 | 100 |
| 2022-06-29 | 9.81 | $9.85 | 2097 |
| 2022-06-28 | 9.80 | $9.85 | 69146 |
| 2022-06-27 | 9.80 | $9.83 | 18358 |
| 2022-06-24 | 9.80 | $9.82 | 552098 |
| 2022-06-23 | 9.79 | $9.80 | 1575 |
| 2022-06-22 | 9.79 | $9.79 | 1251 |
| 2022-06-21 | 9.79 | $9.79 | 254 |
| 2022-06-17 | 9.79 | $9.79 | 17325 |
| 2022-06-16 | 9.79 | $9.79 | 20355 |
| 2022-06-14 | 9.79 | $9.80 | 267 |
| 2022-06-13 | 9.79 | $9.79 | 65127 |
| 2022-06-10 | 9.79 | $9.79 | 100 |
| 2022-06-08 | 9.79 | $9.81 | 7001 |
| 2022-06-07 | 9.79 | $9.80 | 50486 |
| 2022-06-06 | 9.79 | $9.80 | 1.1M |
| 2022-06-03 | 9.79 | $9.80 | 99888 |
| 2022-06-02 | 9.79 | $9.80 | 735403 |
| 2022-06-01 | 9.79 | $9.79 | 5112 |
| 2022-05-31 | 9.79 | $9.79 | 238469 |
| 2022-05-26 | 9.79 | $9.76 | 281 |
| 2022-05-24 | 9.79 | $9.77 | 6902 |
| 2022-05-19 | 9.79 | $9.77 | 42467 |
| 2022-05-17 | 9.80 | $9.78 | 168 |
| 2022-05-16 | 9.80 | $9.77 | 174512 |
| 2022-05-13 | 9.80 | $9.79 | 1101 |
| 2022-05-12 | 9.80 | $9.77 | 17826 |
| 2022-05-11 | 9.81 | $9.77 | 1.5M |
| 2022-05-10 | 9.81 | $9.79 | 5895 |
| 2022-05-09 | 9.81 | $9.80 | 23598 |
| 2022-05-05 | 9.81 | $9.82 | 7077 |
| 2022-05-04 | 9.81 | $9.82 | 408868 |
| 2022-05-03 | 9.81 | $9.83 | 30656 |
| 2022-05-02 | 9.81 | $9.83 | 4700 |
| 2022-04-29 | 9.81 | $9.83 | 60025 |
| 2022-04-28 | 9.81 | $9.82 | 223081 |
| 2022-04-27 | 9.80 | $9.82 | 111174 |
| 2022-04-26 | 9.80 | $9.82 | 204825 |
| 2022-04-25 | 9.80 | $9.82 | 55536 |
| 2022-04-22 | 9.80 | $9.82 | 470101 |
| 2022-04-20 | 9.80 | $9.82 | 2810 |
| 2022-04-19 | 9.79 | $9.82 | 20163 |
| 2022-04-18 | 9.79 | $9.81 | 105 |
| 2022-04-14 | 9.79 | $9.82 | 10221 |
| 2022-04-13 | 9.79 | $9.81 | 45482 |
| 2022-04-12 | 9.78 | $9.81 | 13128 |
| 2022-04-11 | 9.78 | $9.81 | 73032 |
| 2022-04-08 | 9.78 | $9.83 | 118783 |
| 2022-04-07 | 9.77 | $9.80 | 50700 |
| 2022-04-06 | 9.77 | $9.80 | 3442 |
| 2022-04-05 | 9.77 | $9.81 | 17176 |
| 2022-04-04 | 9.76 | $9.80 | 16763 |
| 2022-04-01 | 9.76 | $9.79 | 18221 |
| 2022-03-31 | 9.76 | $9.79 | 96289 |
| 2022-03-30 | 9.75 | $9.77 | 86478 |
| 2022-03-29 | 9.75 | $9.77 | 200 |
| 2022-03-24 | 9.75 | $9.78 | 91028 |
| 2022-03-23 | 9.75 | $9.77 | 6845 |
| 2022-03-22 | 9.74 | $9.76 | 2912 |
| 2022-03-21 | 9.74 | $9.74 | 31732 |
| 2022-03-18 | 9.74 | $9.74 | 67192 |
| 2022-03-17 | 9.74 | $9.75 | 50208 |
| 2022-03-16 | 9.74 | $9.75 | 50200 |
| 2022-03-14 | 9.74 | $9.75 | 130547 |
| 2022-03-10 | 9.74 | $9.74 | 1334 |
| 2022-03-09 | 9.74 | $9.75 | 6243 |
| 2022-03-07 | 9.74 | $9.75 | 1979 |
| 2022-03-04 | 9.74 | $9.77 | 2005 |
| 2022-03-03 | 9.73 | $9.76 | 32284 |
| 2022-03-02 | 9.73 | $9.76 | 117938 |
| 2022-03-01 | 9.73 | $9.73 | 10201 |
| 2022-02-28 | 9.73 | $9.73 | 921 |
| 2022-02-25 | 9.73 | $9.73 | 4869 |
| 2022-02-24 | 9.73 | $9.74 | 7461 |
| 2022-02-23 | 9.73 | $9.73 | 562707 |
| 2022-02-22 | 9.73 | $9.72 | 1600 |
| 2022-02-18 | 9.73 | $9.72 | 1073 |
| 2022-02-17 | 9.73 | $9.73 | 300 |
| 2022-02-16 | 9.73 | $9.73 | 1438 |
| 2022-02-15 | 9.73 | $9.73 | 301 |
| 2022-02-14 | 9.73 | $9.73 | 2835 |
| 2022-02-07 | 9.73 | $9.71 | 11175 |
| 2022-02-04 | 9.73 | $9.73 | 411 |
| 2022-02-03 | 9.73 | $9.71 | 21069 |
| 2022-02-02 | 9.73 | $9.75 | 102 |
| 2022-02-01 | 9.73 | $9.75 | 34264 |
| 2022-01-31 | 9.73 | $9.71 | 50100 |
| 2022-01-28 | 9.73 | $9.70 | 32960 |
| 2022-01-27 | 9.73 | $9.70 | 803 |
| 2022-01-26 | 9.73 | $9.70 | 192135 |
| 2022-01-25 | 9.74 | $9.70 | 130826 |
| 2022-01-24 | 9.74 | $9.69 | 72184 |
| 2022-01-21 | 9.75 | $9.72 | 41812 |
| 2022-01-20 | 9.75 | $9.72 | 96140 |
| 2022-01-19 | 9.75 | $9.75 | 35071 |
| 2022-01-18 | 9.75 | $9.72 | 170 |
| 2022-01-14 | 9.76 | $9.75 | 250 |
| 2022-01-13 | 9.76 | $9.77 | 9384 |
| 2022-01-12 | 9.76 | $9.75 | 357 |
| 2022-01-10 | 9.76 | $9.72 | 2181 |
| 2022-01-07 | 9.76 | $9.72 | 51322 |
| 2022-01-06 | 9.76 | $9.73 | 786210 |
| 2022-01-05 | 9.77 | $9.78 | 934594 |
| 2022-01-04 | 9.77 | $9.78 | 129 |
| 2022-01-03 | 9.76 | $9.75 | 45432 |
| 2021-12-30 | 9.77 | $9.77 | 68618 |
| 2021-12-29 | 9.76 | $9.77 | 227838 |
| 2021-12-28 | 9.76 | $9.77 | 6906 |
| 2021-12-23 | 9.76 | $9.77 | 1376 |
| 2021-12-22 | 9.76 | $9.73 | 3708 |
| 2021-12-21 | 9.77 | $9.74 | 17542 |
| 2021-12-20 | 9.77 | $9.74 | 17100 |
| 2021-12-17 | 9.77 | $9.78 | 19689 |
| 2021-12-15 | 9.77 | $9.77 | 13622 |
| 2021-12-14 | 9.77 | $9.74 | 509951 |
| 2021-12-13 | 9.77 | $9.79 | 30572 |
| 2021-12-10 | 9.77 | $9.77 | 800 |
| 2021-12-09 | 9.77 | $9.78 | 212 |
| 2021-12-08 | 9.77 | $9.81 | 636806 |
| 2021-12-07 | 9.77 | $9.75 | 715 |
| 2021-12-06 | 9.77 | $9.77 | 201250 |
| 2021-12-03 | 9.77 | $9.77 | 1767 |
| 2021-12-01 | 9.77 | $9.80 | 14690 |
| 2021-11-30 | 9.77 | $9.80 | 22191 |
| 2021-11-29 | 9.76 | $9.79 | 84176 |
| 2021-11-26 | 9.76 | $9.79 | 12879 |
| 2021-11-23 | 9.76 | $9.78 | 26891 |
| 2021-11-22 | 9.76 | $9.75 | 12274 |
| 2021-11-17 | 9.76 | $9.75 | 721 |
| 2021-11-16 | 9.76 | $9.76 | 6104 |
| 2021-11-15 | 9.76 | $9.76 | 217262 |
| 2021-11-12 | 9.76 | $9.76 | 3263 |
| 2021-11-11 | 9.76 | $9.75 | 4518 |
| 2021-11-10 | 9.76 | $9.73 | 23726 |
| 2021-11-09 | 9.76 | $9.76 | 1089 |
| 2021-11-08 | 9.76 | $9.74 | 1913 |
| 2021-11-05 | 9.76 | $9.74 | 34528 |
| 2021-11-04 | 9.76 | $9.75 | 23157 |
| 2021-11-03 | 9.76 | $9.76 | 23970 |
| 2021-11-02 | 9.76 | $9.76 | 181767 |
| 2021-11-01 | 9.77 | $9.78 | 1485 |
| 2021-10-29 | 9.76 | $9.79 | 221162 |
| 2021-10-27 | 9.76 | $9.77 | 601 |
| 2021-10-26 | 9.76 | $9.76 | 10656 |
| 2021-10-25 | 9.76 | $9.78 | 105 |
| 2021-10-21 | 9.76 | $9.78 | 51693 |
| 2021-10-20 | 9.76 | $9.76 | 17471 |
| 2021-10-15 | 9.75 | $9.79 | 33251 |
| 2021-10-14 | 9.75 | $9.75 | 541 |
| 2021-10-13 | 9.75 | $9.78 | 23880 |
| 2021-10-08 | 9.75 | $9.79 | 15263 |
| 2021-10-07 | 9.74 | $9.77 | 1569 |
| 2021-10-06 | 9.74 | $9.77 | 6794 |
| 2021-10-05 | 9.74 | $9.77 | 23166 |
| 2021-10-04 | 9.73 | $9.73 | 38057 |
| 2021-10-01 | 9.73 | $9.77 | 2510 |
| 2021-09-30 | 9.73 | $9.75 | 50449 |
| 2021-09-29 | 9.73 | $9.74 | 954 |
| 2021-09-28 | 9.73 | $9.74 | 49116 |
| 2021-09-27 | 9.73 | $9.73 | 130782 |
| 2021-09-24 | 9.73 | $9.73 | 354 |
| 2021-09-22 | 9.73 | $9.74 | 66916 |
| 2021-09-21 | 9.72 | $9.74 | 8504 |
| 2021-09-20 | 9.72 | $9.76 | 1255 |
| 2021-09-17 | 9.72 | $9.77 | 14189 |
| 2021-09-16 | 9.71 | $9.76 | 114270 |
| 2021-09-15 | 9.71 | $9.75 | 2990 |
| 2021-09-14 | 9.70 | $9.74 | 102222 |
| 2021-09-13 | 9.70 | $9.77 | 9204 |
| 2021-09-10 | 9.69 | $9.74 | 349013 |
| 2021-09-09 | 9.69 | $9.70 | 217180 |
| 2021-09-08 | 9.69 | $9.69 | 6679 |
| 2021-09-07 | 9.69 | $9.69 | 14251 |
| 2021-09-03 | 9.69 | $9.69 | 35231 |
| 2021-09-02 | 9.69 | $9.68 | 10617 |
| 2021-09-01 | 9.69 | $9.68 | 247 |
| 2021-08-31 | 9.69 | $9.68 | 1152 |
| 2021-08-30 | 9.69 | $9.67 | 3652 |
| 2021-08-27 | 9.69 | $9.66 | 182 |
| 2021-08-25 | 9.69 | $9.64 | 28940 |
| 2021-08-24 | 9.70 | $9.65 | 8443 |
| 2021-08-23 | 9.70 | $9.70 | 11155 |
| 2021-08-20 | 9.71 | $9.68 | 7489 |
| 2021-08-19 | 9.71 | $9.70 | 6743 |
| 2021-08-18 | 9.71 | $9.70 | 389 |
| 2021-08-17 | 9.71 | $9.70 | 20898 |
| 2021-08-16 | 9.71 | $9.70 | 395 |
| 2021-08-13 | 9.71 | $9.70 | 10421 |
| 2021-08-12 | 9.71 | $9.69 | 1665 |
| 2021-08-11 | 9.72 | $9.70 | 874 |
| 2021-08-10 | 9.72 | $9.70 | 80663 |
| 2021-08-09 | 9.72 | $9.70 | 31619 |
| 2021-08-06 | 9.72 | $9.71 | 110982 |
| 2021-08-05 | 9.72 | $9.71 | 8398 |
| 2021-08-04 | 9.72 | $9.71 | 4036 |
| 2021-08-03 | 9.73 | $9.70 | 101483 |
| 2021-08-02 | 9.73 | $9.75 | 162639 |
| 2021-07-30 | 9.73 | $9.71 | 1007 |
| 2021-07-29 | 9.73 | $9.70 | 299 |
| 2021-07-27 | 9.73 | $9.71 | 14305 |
| 2021-07-26 | 9.73 | $9.72 | 441 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.18
2023-02-24
Close Price
$10.19
Vol: 705
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.68
Average
9.85
Maximum
10.18
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-02-24 | 10.18 | $10.19 | 705 |
| 2023-02-23 | 10.17 | $10.19 | 423 |
| 2023-02-22 | 10.17 | $10.19 | 131 |
| 2023-02-21 | 10.17 | $10.19 | 11803 |
| 2023-02-17 | 10.17 | $10.18 | 5855 |
| 2023-02-16 | 10.16 | $10.18 | 50250 |
| 2023-02-15 | 10.16 | $10.18 | 87130 |
| 2023-02-14 | 10.16 | $10.18 | 120 |
| 2023-02-13 | 10.16 | $10.18 | 72122 |
| 2023-02-10 | 10.15 | $10.16 | 723 |
| 2023-02-09 | 10.15 | $10.16 | 201 |
| 2023-02-08 | 10.15 | $10.16 | 221 |
| 2023-02-07 | 10.15 | $10.17 | 1194 |
| 2023-02-06 | 10.15 | $10.17 | 301 |
| 2023-02-03 | 10.14 | $10.16 | 67382 |
| 2023-02-02 | 10.14 | $10.15 | 30234 |
| 2023-02-01 | 10.14 | $10.15 | 710055 |
| 2023-01-31 | 10.14 | $10.15 | 201 |
| 2023-01-30 | 10.13 | $10.15 | 33170 |
| 2023-01-27 | 10.13 | $10.15 | 354 |
| 2023-01-26 | 10.13 | $10.14 | 8505 |
| 2023-01-25 | 10.13 | $10.14 | 1.1M |
| 2023-01-24 | 10.12 | $10.14 | 5902 |
| 2023-01-23 | 10.12 | $10.13 | 416 |
| 2023-01-20 | 10.12 | $10.13 | 23574 |
| 2023-01-19 | 10.12 | $10.13 | 382 |
| 2023-01-18 | 10.11 | $10.13 | 24486 |
| 2023-01-17 | 10.11 | $10.13 | 200 |
| 2023-01-13 | 10.11 | $10.12 | 857302 |
| 2023-01-12 | 10.10 | $10.13 | 934045 |
| 2023-01-11 | 10.10 | $10.12 | 1782 |
| 2023-01-10 | 10.10 | $10.12 | 1400 |
| 2023-01-09 | 10.09 | $10.14 | 101 |
| 2023-01-06 | 10.09 | $10.11 | 1298 |
| 2023-01-05 | 10.08 | $10.11 | 156015 |
| 2023-01-04 | 10.08 | $10.10 | 280014 |
| 2023-01-03 | 10.07 | $10.10 | 743002 |
| 2022-12-30 | 10.07 | $10.09 | 724150 |
| 2022-12-28 | 10.07 | $10.08 | 1013 |
| 2022-12-27 | 10.06 | $10.07 | 115 |
| 2022-12-23 | 10.06 | $10.10 | 15260 |
| 2022-12-22 | 10.05 | $10.09 | 16354 |
| 2022-12-20 | 10.05 | $10.08 | 154241 |
| 2022-12-19 | 10.05 | $10.07 | 50002 |
| 2022-12-16 | 10.04 | $10.07 | 150923 |
| 2022-12-15 | 10.04 | $10.07 | 106621 |
| 2022-12-14 | 10.03 | $10.06 | 3595 |
| 2022-12-09 | 10.03 | $10.05 | 415 |
| 2022-12-08 | 10.03 | $10.06 | 7786 |
| 2022-12-07 | 10.02 | $10.05 | 2912 |
| 2022-12-06 | 10.02 | $10.05 | 249360 |
| 2022-12-05 | 10.01 | $10.04 | 1.4M |
| 2022-12-01 | 10.01 | $10.02 | 13184 |
| 2022-11-30 | 10.01 | $10.02 | 1920 |
| 2022-11-29 | 10.01 | $10.02 | 1502 |
| 2022-11-28 | 10.00 | $10.01 | 21190 |
| 2022-11-25 | 10.00 | $10.02 | 3973 |
| 2022-11-23 | 10.00 | $10.02 | 200 |
| 2022-11-22 | 10.00 | $10.01 | 30715 |
| 2022-11-21 | 10.00 | $10.00 | 5466 |
| 2022-11-18 | 9.99 | $10.02 | 9299 |
| 2022-11-17 | 9.99 | $10.00 | 3944 |
| 2022-11-16 | 9.99 | $10.00 | 122382 |
| 2022-11-15 | 9.99 | $10.00 | 714 |
| 2022-11-14 | 9.98 | $10.01 | 100 |
| 2022-11-10 | 9.98 | $10.00 | 93987 |
| 2022-11-09 | 9.97 | $10.00 | 500 |
| 2022-11-08 | 9.97 | $10.01 | 1833 |
| 2022-11-07 | 9.97 | $10.00 | 26708 |
| 2022-11-03 | 9.96 | $9.99 | 14237 |
| 2022-11-02 | 9.96 | $9.98 | 252099 |
| 2022-11-01 | 9.95 | $9.98 | 32615 |
| 2022-10-31 | 9.95 | $9.97 | 226 |
| 2022-10-28 | 9.95 | $9.97 | 1045 |
| 2022-10-26 | 9.95 | $9.97 | 25358 |
| 2022-10-25 | 9.94 | $9.96 | 101 |
| 2022-10-24 | 9.94 | $9.96 | 201 |
| 2022-10-21 | 9.94 | $9.96 | 70261 |
| 2022-10-20 | 9.93 | $9.95 | 198353 |
| 2022-10-19 | 9.93 | $9.94 | 5617 |
| 2022-10-18 | 9.93 | $9.94 | 126175 |
| 2022-10-17 | 9.92 | $9.95 | 1895 |
| 2022-10-14 | 9.92 | $9.93 | 701 |
| 2022-10-13 | 9.92 | $9.93 | 32613 |
| 2022-10-12 | 9.92 | $9.94 | 91023 |
| 2022-10-11 | 9.91 | $9.93 | 100 |
| 2022-10-07 | 9.91 | $9.93 | 247569 |
| 2022-10-06 | 9.91 | $9.94 | 368 |
| 2022-10-05 | 9.90 | $9.94 | 635535 |
| 2022-10-04 | 9.90 | $9.92 | 279082 |
| 2022-10-03 | 9.90 | $9.92 | 1703 |
| 2022-09-30 | 9.90 | $9.91 | 69693 |
| 2022-09-29 | 9.89 | $9.90 | 67059 |
| 2022-09-28 | 9.89 | $9.90 | 302850 |
| 2022-09-26 | 9.89 | $9.90 | 236301 |
| 2022-09-23 | 9.89 | $9.89 | 100099 |
| 2022-09-21 | 9.89 | $9.90 | 29353 |
| 2022-09-20 | 9.89 | $9.90 | 101 |
| 2022-09-19 | 9.89 | $9.89 | 100 |
| 2022-09-16 | 9.89 | $9.89 | 490 |
| 2022-09-15 | 9.89 | $9.89 | 100 |
| 2022-09-14 | 9.89 | $9.89 | 100 |
| 2022-09-13 | 9.89 | $9.88 | 24125 |
| 2022-09-12 | 9.89 | $9.89 | 2054 |
| 2022-09-09 | 9.89 | $9.89 | 295340 |
| 2022-09-08 | 9.89 | $9.89 | 55577 |
| 2022-09-06 | 9.88 | $9.90 | 35138 |
| 2022-09-01 | 9.88 | $9.88 | 101 |
| 2022-08-31 | 9.88 | $9.88 | 60142 |
| 2022-08-30 | 9.88 | $9.88 | 635 |
| 2022-08-26 | 9.88 | $9.89 | 2511 |
| 2022-08-23 | 9.88 | $9.90 | 21679 |
| 2022-08-22 | 9.88 | $9.89 | 1083 |
| 2022-08-19 | 9.88 | $9.87 | 500105 |
| 2022-08-18 | 9.88 | $9.86 | 138406 |
| 2022-08-17 | 9.88 | $9.89 | 201 |
| 2022-08-16 | 9.87 | $9.89 | 1478 |
| 2022-08-15 | 9.87 | $9.89 | 178 |
| 2022-08-11 | 9.87 | $9.89 | 31556 |
| 2022-08-10 | 9.86 | $9.87 | 833 |
| 2022-08-09 | 9.86 | $9.88 | 111605 |
| 2022-08-08 | 9.86 | $9.90 | 262 |
| 2022-08-05 | 9.85 | $9.88 | 114821 |
| 2022-08-03 | 9.85 | $9.88 | 3612 |
| 2022-08-02 | 9.84 | $9.88 | 13359 |
| 2022-08-01 | 9.84 | $9.86 | 21021 |
| 2022-07-29 | 9.84 | $9.86 | 4469 |
| 2022-07-28 | 9.83 | $9.85 | 143622 |
| 2022-07-27 | 9.83 | $9.84 | 119180 |
| 2022-07-26 | 9.83 | $9.84 | 102 |
| 2022-07-25 | 9.83 | $9.84 | 4252 |
| 2022-07-22 | 9.83 | $9.84 | 1151 |
| 2022-07-20 | 9.83 | $9.84 | 237253 |
| 2022-07-19 | 9.82 | $9.83 | 300 |
| 2022-07-18 | 9.82 | $9.83 | 1735 |
| 2022-07-15 | 9.82 | $9.83 | 1092 |
| 2022-07-14 | 9.82 | $9.83 | 2120 |
| 2022-07-13 | 9.82 | $9.83 | 4338 |
| 2022-07-11 | 9.82 | $9.85 | 73878 |
| 2022-07-08 | 9.81 | $9.81 | 100 |
| 2022-07-07 | 9.81 | $9.82 | 15981 |
| 2022-07-06 | 9.81 | $9.82 | 220632 |
| 2022-07-05 | 9.81 | $9.81 | 118769 |
| 2022-07-01 | 9.81 | $9.79 | 5266 |
| 2022-06-30 | 9.81 | $9.82 | 100 |
| 2022-06-29 | 9.81 | $9.85 | 2097 |
| 2022-06-28 | 9.80 | $9.85 | 69146 |
| 2022-06-27 | 9.80 | $9.83 | 18358 |
| 2022-06-24 | 9.80 | $9.82 | 552098 |
| 2022-06-23 | 9.79 | $9.80 | 1575 |
| 2022-06-22 | 9.79 | $9.79 | 1251 |
| 2022-06-21 | 9.79 | $9.79 | 254 |
| 2022-06-17 | 9.79 | $9.79 | 17325 |
| 2022-06-16 | 9.79 | $9.79 | 20355 |
| 2022-06-14 | 9.79 | $9.80 | 267 |
| 2022-06-13 | 9.79 | $9.79 | 65127 |
| 2022-06-10 | 9.79 | $9.79 | 100 |
| 2022-06-08 | 9.79 | $9.81 | 7001 |
| 2022-06-07 | 9.79 | $9.80 | 50486 |
| 2022-06-06 | 9.79 | $9.80 | 1.1M |
| 2022-06-03 | 9.79 | $9.80 | 99888 |
| 2022-06-02 | 9.79 | $9.80 | 735403 |
| 2022-06-01 | 9.79 | $9.79 | 5112 |
| 2022-05-31 | 9.79 | $9.79 | 238469 |
| 2022-05-26 | 9.79 | $9.76 | 281 |
| 2022-05-24 | 9.79 | $9.77 | 6902 |
| 2022-05-19 | 9.80 | $9.77 | 42467 |
| 2022-05-17 | 9.80 | $9.78 | 168 |
| 2022-05-16 | 9.80 | $9.77 | 174512 |
| 2022-05-13 | 9.81 | $9.79 | 1101 |
| 2022-05-12 | 9.81 | $9.77 | 17826 |
| 2022-05-11 | 9.81 | $9.77 | 1.5M |
| 2022-05-10 | 9.82 | $9.79 | 5895 |
| 2022-05-09 | 9.82 | $9.80 | 23598 |
| 2022-05-05 | 9.82 | $9.82 | 7077 |
| 2022-05-04 | 9.82 | $9.82 | 408868 |
| 2022-05-03 | 9.82 | $9.83 | 30656 |
| 2022-05-02 | 9.82 | $9.83 | 4700 |
| 2022-04-29 | 9.82 | $9.83 | 60025 |
| 2022-04-28 | 9.82 | $9.82 | 223081 |
| 2022-04-27 | 9.81 | $9.82 | 111174 |
| 2022-04-26 | 9.81 | $9.82 | 204825 |
| 2022-04-25 | 9.81 | $9.82 | 55536 |
| 2022-04-22 | 9.81 | $9.82 | 470101 |
| 2022-04-20 | 9.81 | $9.82 | 2810 |
| 2022-04-19 | 9.80 | $9.82 | 20163 |
| 2022-04-18 | 9.80 | $9.81 | 105 |
| 2022-04-14 | 9.80 | $9.82 | 10221 |
| 2022-04-13 | 9.80 | $9.81 | 45482 |
| 2022-04-12 | 9.79 | $9.81 | 13128 |
| 2022-04-11 | 9.79 | $9.81 | 73032 |
| 2022-04-08 | 9.78 | $9.83 | 118783 |
| 2022-04-07 | 9.78 | $9.80 | 50700 |
| 2022-04-06 | 9.78 | $9.80 | 3442 |
| 2022-04-05 | 9.77 | $9.81 | 17176 |
| 2022-04-04 | 9.77 | $9.80 | 16763 |
| 2022-04-01 | 9.76 | $9.79 | 18221 |
| 2022-03-31 | 9.76 | $9.79 | 96289 |
| 2022-03-30 | 9.76 | $9.77 | 86478 |
| 2022-03-29 | 9.75 | $9.77 | 200 |
| 2022-03-24 | 9.75 | $9.78 | 91028 |
| 2022-03-23 | 9.75 | $9.77 | 6845 |
| 2022-03-22 | 9.75 | $9.76 | 2912 |
| 2022-03-21 | 9.74 | $9.74 | 31732 |
| 2022-03-18 | 9.74 | $9.74 | 67192 |
| 2022-03-17 | 9.74 | $9.75 | 50208 |
| 2022-03-16 | 9.74 | $9.75 | 50200 |
| 2022-03-14 | 9.74 | $9.75 | 130547 |
| 2022-03-10 | 9.74 | $9.74 | 1334 |
| 2022-03-09 | 9.74 | $9.75 | 6243 |
| 2022-03-07 | 9.74 | $9.75 | 1979 |
| 2022-03-04 | 9.74 | $9.77 | 2005 |
| 2022-03-03 | 9.73 | $9.76 | 32284 |
| 2022-03-02 | 9.73 | $9.76 | 117938 |
| 2022-03-01 | 9.73 | $9.73 | 10201 |
| 2022-02-28 | 9.73 | $9.73 | 921 |
| 2022-02-25 | 9.73 | $9.73 | 4869 |
| 2022-02-24 | 9.72 | $9.74 | 7461 |
| 2022-02-23 | 9.72 | $9.73 | 562707 |
| 2022-02-22 | 9.72 | $9.72 | 1600 |
| 2022-02-18 | 9.72 | $9.72 | 1073 |
| 2022-02-17 | 9.72 | $9.73 | 300 |
| 2022-02-16 | 9.72 | $9.73 | 1438 |
| 2022-02-15 | 9.72 | $9.73 | 301 |
| 2022-02-14 | 9.72 | $9.73 | 2835 |
| 2022-02-07 | 9.72 | $9.71 | 11175 |
| 2022-02-04 | 9.72 | $9.73 | 411 |
| 2022-02-03 | 9.72 | $9.71 | 21069 |
| 2022-02-02 | 9.72 | $9.75 | 102 |
| 2022-02-01 | 9.72 | $9.75 | 34264 |
| 2022-01-31 | 9.72 | $9.71 | 50100 |
| 2022-01-28 | 9.72 | $9.70 | 32960 |
| 2022-01-27 | 9.73 | $9.70 | 803 |
| 2022-01-26 | 9.73 | $9.70 | 192135 |
| 2022-01-25 | 9.73 | $9.70 | 130826 |
| 2022-01-24 | 9.74 | $9.69 | 72184 |
| 2022-01-21 | 9.74 | $9.72 | 41812 |
| 2022-01-20 | 9.75 | $9.72 | 96140 |
| 2022-01-19 | 9.75 | $9.75 | 35071 |
| 2022-01-18 | 9.75 | $9.72 | 170 |
| 2022-01-14 | 9.75 | $9.75 | 250 |
| 2022-01-13 | 9.75 | $9.77 | 9384 |
| 2022-01-12 | 9.75 | $9.75 | 357 |
| 2022-01-10 | 9.75 | $9.72 | 2181 |
| 2022-01-07 | 9.76 | $9.72 | 51322 |
| 2022-01-06 | 9.76 | $9.73 | 786210 |
| 2022-01-05 | 9.77 | $9.78 | 934594 |
| 2022-01-04 | 9.76 | $9.78 | 129 |
| 2022-01-03 | 9.76 | $9.75 | 45432 |
| 2021-12-30 | 9.76 | $9.77 | 68618 |
| 2021-12-29 | 9.76 | $9.77 | 227838 |
| 2021-12-28 | 9.77 | $9.77 | 6906 |
| 2021-12-23 | 9.77 | $9.77 | 1376 |
| 2021-12-22 | 9.77 | $9.73 | 3708 |
| 2021-12-21 | 9.77 | $9.74 | 17542 |
| 2021-12-20 | 9.77 | $9.74 | 17100 |
| 2021-12-17 | 9.78 | $9.78 | 19689 |
| 2021-12-15 | 9.77 | $9.77 | 13622 |
| 2021-12-14 | 9.77 | $9.74 | 509951 |
| 2021-12-13 | 9.78 | $9.79 | 30572 |
| 2021-12-10 | 9.78 | $9.77 | 800 |
| 2021-12-09 | 9.78 | $9.78 | 212 |
| 2021-12-08 | 9.77 | $9.81 | 636806 |
| 2021-12-07 | 9.77 | $9.75 | 715 |
| 2021-12-06 | 9.77 | $9.77 | 201250 |
| 2021-12-03 | 9.77 | $9.77 | 1767 |
| 2021-12-01 | 9.77 | $9.80 | 14690 |
| 2021-11-30 | 9.77 | $9.80 | 22191 |
| 2021-11-29 | 9.76 | $9.79 | 84176 |
| 2021-11-26 | 9.76 | $9.79 | 12879 |
| 2021-11-23 | 9.76 | $9.78 | 26891 |
| 2021-11-22 | 9.76 | $9.75 | 12274 |
| 2021-11-17 | 9.76 | $9.75 | 721 |
| 2021-11-16 | 9.76 | $9.76 | 6104 |
| 2021-11-15 | 9.76 | $9.76 | 217262 |
| 2021-11-12 | 9.76 | $9.76 | 3263 |
| 2021-11-11 | 9.76 | $9.75 | 4518 |
| 2021-11-10 | 9.76 | $9.73 | 23726 |
| 2021-11-09 | 9.76 | $9.76 | 1089 |
| 2021-11-08 | 9.76 | $9.74 | 1913 |
| 2021-11-05 | 9.77 | $9.74 | 34528 |
| 2021-11-04 | 9.77 | $9.75 | 23157 |
| 2021-11-03 | 9.77 | $9.76 | 23970 |
| 2021-11-02 | 9.77 | $9.76 | 181767 |
| 2021-11-01 | 9.77 | $9.78 | 1485 |
| 2021-10-29 | 9.77 | $9.79 | 221162 |
| 2021-10-27 | 9.77 | $9.77 | 601 |
| 2021-10-26 | 9.77 | $9.76 | 10656 |
| 2021-10-25 | 9.77 | $9.78 | 105 |
| 2021-10-21 | 9.76 | $9.78 | 51693 |
| 2021-10-20 | 9.76 | $9.76 | 17471 |
| 2021-10-15 | 9.76 | $9.79 | 33251 |
| 2021-10-14 | 9.76 | $9.75 | 541 |
| 2021-10-13 | 9.76 | $9.78 | 23880 |
| 2021-10-08 | 9.76 | $9.79 | 15263 |
| 2021-10-07 | 9.75 | $9.77 | 1569 |
| 2021-10-06 | 9.75 | $9.77 | 6794 |
| 2021-10-05 | 9.75 | $9.77 | 23166 |
| 2021-10-04 | 9.74 | $9.73 | 38057 |
| 2021-10-01 | 9.74 | $9.77 | 2510 |
| 2021-09-30 | 9.74 | $9.75 | 50449 |
| 2021-09-29 | 9.74 | $9.74 | 954 |
| 2021-09-28 | 9.74 | $9.74 | 49116 |
| 2021-09-27 | 9.73 | $9.73 | 130782 |
| 2021-09-24 | 9.73 | $9.73 | 354 |
| 2021-09-22 | 9.73 | $9.74 | 66916 |
| 2021-09-21 | 9.73 | $9.74 | 8504 |
| 2021-09-20 | 9.72 | $9.76 | 1255 |
| 2021-09-17 | 9.72 | $9.77 | 14189 |
| 2021-09-16 | 9.71 | $9.76 | 114270 |
| 2021-09-15 | 9.71 | $9.75 | 2990 |
| 2021-09-14 | 9.70 | $9.74 | 102222 |
| 2021-09-13 | 9.70 | $9.77 | 9204 |
| 2021-09-10 | 9.69 | $9.74 | 349013 |
| 2021-09-09 | 9.68 | $9.70 | 217180 |
| 2021-09-08 | 9.68 | $9.69 | 6679 |
| 2021-09-07 | 9.68 | $9.69 | 14251 |
| 2021-09-03 | 9.68 | $9.69 | 35231 |
| 2021-09-02 | 9.68 | $9.68 | 10617 |
| 2021-09-01 | 9.68 | $9.68 | 247 |
| 2021-08-31 | 9.68 | $9.68 | 1152 |
| 2021-08-30 | 9.68 | $9.67 | 3652 |
| 2021-08-27 | 9.69 | $9.66 | 182 |
| 2021-08-25 | 9.69 | $9.64 | 28940 |
| 2021-08-24 | 9.70 | $9.65 | 8443 |
| 2021-08-23 | 9.70 | $9.70 | 11155 |
| 2021-08-20 | 9.70 | $9.68 | 7489 |
| 2021-08-19 | 9.70 | $9.70 | 6743 |
| 2021-08-18 | 9.70 | $9.70 | 389 |
| 2021-08-17 | 9.71 | $9.70 | 20898 |
| 2021-08-16 | 9.71 | $9.70 | 395 |
| 2021-08-13 | 9.71 | $9.70 | 10421 |
| 2021-08-12 | 9.71 | $9.69 | 1665 |
| 2021-08-11 | 9.71 | $9.70 | 874 |
| 2021-08-10 | 9.71 | $9.70 | 80663 |
| 2021-08-09 | 9.71 | $9.70 | 31619 |
| 2021-08-06 | 9.72 | $9.71 | 110982 |
| 2021-08-05 | 9.72 | $9.71 | 8398 |
| 2021-08-04 | 9.72 | $9.71 | 4036 |
| 2021-08-03 | 9.72 | $9.70 | 101483 |
| 2021-08-02 | 9.72 | $9.75 | 162639 |
| 2021-07-30 | 9.72 | $9.71 | 1007 |
| 2021-07-29 | 9.72 | $9.70 | 299 |
| 2021-07-27 | 9.72 | $9.71 | 14305 |
| 2021-07-26 | 9.73 | $9.72 | 441 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.19
2023-02-24
Close Price
$10.19
Vol: 705
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.67
Average
9.85
Maximum
10.19
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-02-24 | 10.19 | $10.19 | 705 |
| 2023-02-23 | 10.19 | $10.19 | 423 |
| 2023-02-22 | 10.19 | $10.19 | 131 |
| 2023-02-21 | 10.19 | $10.19 | 11803 |
| 2023-02-17 | 10.18 | $10.18 | 5855 |
| 2023-02-16 | 10.18 | $10.18 | 50250 |
| 2023-02-15 | 10.18 | $10.18 | 87130 |
| 2023-02-14 | 10.18 | $10.18 | 120 |
| 2023-02-13 | 10.17 | $10.18 | 72122 |
| 2023-02-10 | 10.17 | $10.16 | 723 |
| 2023-02-09 | 10.17 | $10.16 | 201 |
| 2023-02-08 | 10.17 | $10.16 | 221 |
| 2023-02-07 | 10.17 | $10.17 | 1194 |
| 2023-02-06 | 10.16 | $10.17 | 301 |
| 2023-02-03 | 10.16 | $10.16 | 67382 |
| 2023-02-02 | 10.16 | $10.15 | 30234 |
| 2023-02-01 | 10.16 | $10.15 | 710055 |
| 2023-01-31 | 10.15 | $10.15 | 201 |
| 2023-01-30 | 10.15 | $10.15 | 33170 |
| 2023-01-27 | 10.15 | $10.15 | 354 |
| 2023-01-26 | 10.15 | $10.14 | 8505 |
| 2023-01-25 | 10.15 | $10.14 | 1.1M |
| 2023-01-24 | 10.14 | $10.14 | 5902 |
| 2023-01-23 | 10.14 | $10.13 | 416 |
| 2023-01-20 | 10.14 | $10.13 | 23574 |
| 2023-01-19 | 10.14 | $10.13 | 382 |
| 2023-01-18 | 10.14 | $10.13 | 24486 |
| 2023-01-17 | 10.13 | $10.13 | 200 |
| 2023-01-13 | 10.13 | $10.12 | 857302 |
| 2023-01-12 | 10.13 | $10.13 | 934045 |
| 2023-01-11 | 10.12 | $10.12 | 1782 |
| 2023-01-10 | 10.12 | $10.12 | 1400 |
| 2023-01-09 | 10.12 | $10.14 | 101 |
| 2023-01-06 | 10.11 | $10.11 | 1298 |
| 2023-01-05 | 10.10 | $10.11 | 156015 |
| 2023-01-04 | 10.10 | $10.10 | 280014 |
| 2023-01-03 | 10.09 | $10.10 | 743002 |
| 2022-12-30 | 10.09 | $10.09 | 724150 |
| 2022-12-28 | 10.09 | $10.08 | 1013 |
| 2022-12-27 | 10.09 | $10.07 | 115 |
| 2022-12-23 | 10.09 | $10.10 | 15260 |
| 2022-12-22 | 10.08 | $10.09 | 16354 |
| 2022-12-20 | 10.07 | $10.08 | 154241 |
| 2022-12-19 | 10.07 | $10.07 | 50002 |
| 2022-12-16 | 10.06 | $10.07 | 150923 |
| 2022-12-15 | 10.06 | $10.07 | 106621 |
| 2022-12-14 | 10.05 | $10.06 | 3595 |
| 2022-12-09 | 10.05 | $10.05 | 415 |
| 2022-12-08 | 10.05 | $10.06 | 7786 |
| 2022-12-07 | 10.04 | $10.05 | 2912 |
| 2022-12-06 | 10.04 | $10.05 | 249360 |
| 2022-12-05 | 10.03 | $10.04 | 1.4M |
| 2022-12-01 | 10.03 | $10.02 | 13184 |
| 2022-11-30 | 10.02 | $10.02 | 1920 |
| 2022-11-29 | 10.02 | $10.02 | 1502 |
| 2022-11-28 | 10.02 | $10.01 | 21190 |
| 2022-11-25 | 10.02 | $10.02 | 3973 |
| 2022-11-23 | 10.02 | $10.02 | 200 |
| 2022-11-22 | 10.01 | $10.01 | 30715 |
| 2022-11-21 | 10.01 | $10.00 | 5466 |
| 2022-11-18 | 10.01 | $10.02 | 9299 |
| 2022-11-17 | 10.01 | $10.00 | 3944 |
| 2022-11-16 | 10.01 | $10.00 | 122382 |
| 2022-11-15 | 10.01 | $10.00 | 714 |
| 2022-11-14 | 10.00 | $10.01 | 100 |
| 2022-11-10 | 10.00 | $10.00 | 93987 |
| 2022-11-09 | 10.00 | $10.00 | 500 |
| 2022-11-08 | 9.99 | $10.01 | 1833 |
| 2022-11-07 | 9.98 | $10.00 | 26708 |
| 2022-11-03 | 9.98 | $9.99 | 14237 |
| 2022-11-02 | 9.97 | $9.98 | 252099 |
| 2022-11-01 | 9.97 | $9.98 | 32615 |
| 2022-10-31 | 9.97 | $9.97 | 226 |
| 2022-10-28 | 9.96 | $9.97 | 1045 |
| 2022-10-26 | 9.96 | $9.97 | 25358 |
| 2022-10-25 | 9.96 | $9.96 | 101 |
| 2022-10-24 | 9.95 | $9.96 | 201 |
| 2022-10-21 | 9.95 | $9.96 | 70261 |
| 2022-10-20 | 9.94 | $9.95 | 198353 |
| 2022-10-19 | 9.94 | $9.94 | 5617 |
| 2022-10-18 | 9.94 | $9.94 | 126175 |
| 2022-10-17 | 9.94 | $9.95 | 1895 |
| 2022-10-14 | 9.93 | $9.93 | 701 |
| 2022-10-13 | 9.93 | $9.93 | 32613 |
| 2022-10-12 | 9.93 | $9.94 | 91023 |
| 2022-10-11 | 9.93 | $9.93 | 100 |
| 2022-10-07 | 9.93 | $9.93 | 247569 |
| 2022-10-06 | 9.92 | $9.94 | 368 |
| 2022-10-05 | 9.92 | $9.94 | 635535 |
| 2022-10-04 | 9.91 | $9.92 | 279082 |
| 2022-10-03 | 9.91 | $9.92 | 1703 |
| 2022-09-30 | 9.90 | $9.91 | 69693 |
| 2022-09-29 | 9.90 | $9.90 | 67059 |
| 2022-09-28 | 9.90 | $9.90 | 302850 |
| 2022-09-26 | 9.90 | $9.90 | 236301 |
| 2022-09-23 | 9.90 | $9.89 | 100099 |
| 2022-09-21 | 9.90 | $9.90 | 29353 |
| 2022-09-20 | 9.90 | $9.90 | 101 |
| 2022-09-19 | 9.90 | $9.89 | 100 |
| 2022-09-16 | 9.90 | $9.89 | 490 |
| 2022-09-15 | 9.89 | $9.89 | 100 |
| 2022-09-14 | 9.89 | $9.89 | 100 |
| 2022-09-13 | 9.89 | $9.88 | 24125 |
| 2022-09-12 | 9.90 | $9.89 | 2054 |
| 2022-09-09 | 9.90 | $9.89 | 295340 |
| 2022-09-08 | 9.89 | $9.89 | 55577 |
| 2022-09-06 | 9.89 | $9.90 | 35138 |
| 2022-09-01 | 9.89 | $9.88 | 101 |
| 2022-08-31 | 9.89 | $9.88 | 60142 |
| 2022-08-30 | 9.89 | $9.88 | 635 |
| 2022-08-26 | 9.89 | $9.89 | 2511 |
| 2022-08-23 | 9.89 | $9.90 | 21679 |
| 2022-08-22 | 9.89 | $9.89 | 1083 |
| 2022-08-19 | 9.89 | $9.87 | 500105 |
| 2022-08-18 | 9.89 | $9.86 | 138406 |
| 2022-08-17 | 9.89 | $9.89 | 201 |
| 2022-08-16 | 9.89 | $9.89 | 1478 |
| 2022-08-15 | 9.89 | $9.89 | 178 |
| 2022-08-11 | 9.88 | $9.89 | 31556 |
| 2022-08-10 | 9.88 | $9.87 | 833 |
| 2022-08-09 | 9.88 | $9.88 | 111605 |
| 2022-08-08 | 9.88 | $9.90 | 262 |
| 2022-08-05 | 9.87 | $9.88 | 114821 |
| 2022-08-03 | 9.86 | $9.88 | 3612 |
| 2022-08-02 | 9.86 | $9.88 | 13359 |
| 2022-08-01 | 9.85 | $9.86 | 21021 |
| 2022-07-29 | 9.85 | $9.86 | 4469 |
| 2022-07-28 | 9.84 | $9.85 | 143622 |
| 2022-07-27 | 9.84 | $9.84 | 119180 |
| 2022-07-26 | 9.84 | $9.84 | 102 |
| 2022-07-25 | 9.84 | $9.84 | 4252 |
| 2022-07-22 | 9.84 | $9.84 | 1151 |
| 2022-07-20 | 9.83 | $9.84 | 237253 |
| 2022-07-19 | 9.83 | $9.83 | 300 |
| 2022-07-18 | 9.83 | $9.83 | 1735 |
| 2022-07-15 | 9.83 | $9.83 | 1092 |
| 2022-07-14 | 9.83 | $9.83 | 2120 |
| 2022-07-13 | 9.83 | $9.83 | 4338 |
| 2022-07-11 | 9.82 | $9.85 | 73878 |
| 2022-07-08 | 9.82 | $9.81 | 100 |
| 2022-07-07 | 9.82 | $9.82 | 15981 |
| 2022-07-06 | 9.82 | $9.82 | 220632 |
| 2022-07-05 | 9.82 | $9.81 | 118769 |
| 2022-07-01 | 9.82 | $9.79 | 5266 |
| 2022-06-30 | 9.82 | $9.82 | 100 |
| 2022-06-29 | 9.82 | $9.85 | 2097 |
| 2022-06-28 | 9.81 | $9.85 | 69146 |
| 2022-06-27 | 9.80 | $9.83 | 18358 |
| 2022-06-24 | 9.80 | $9.82 | 552098 |
| 2022-06-23 | 9.79 | $9.80 | 1575 |
| 2022-06-22 | 9.79 | $9.79 | 1251 |
| 2022-06-21 | 9.79 | $9.79 | 254 |
| 2022-06-17 | 9.79 | $9.79 | 17325 |
| 2022-06-16 | 9.79 | $9.79 | 20355 |
| 2022-06-14 | 9.79 | $9.80 | 267 |
| 2022-06-13 | 9.79 | $9.79 | 65127 |
| 2022-06-10 | 9.79 | $9.79 | 100 |
| 2022-06-08 | 9.79 | $9.81 | 7001 |
| 2022-06-07 | 9.79 | $9.80 | 50486 |
| 2022-06-06 | 9.79 | $9.80 | 1.1M |
| 2022-06-03 | 9.79 | $9.80 | 99888 |
| 2022-06-02 | 9.78 | $9.80 | 735403 |
| 2022-06-01 | 9.78 | $9.79 | 5112 |
| 2022-05-31 | 9.78 | $9.79 | 238469 |
| 2022-05-26 | 9.78 | $9.76 | 281 |
| 2022-05-24 | 9.79 | $9.77 | 6902 |
| 2022-05-19 | 9.79 | $9.77 | 42467 |
| 2022-05-17 | 9.79 | $9.78 | 168 |
| 2022-05-16 | 9.80 | $9.77 | 174512 |
| 2022-05-13 | 9.80 | $9.79 | 1101 |
| 2022-05-12 | 9.81 | $9.77 | 17826 |
| 2022-05-11 | 9.81 | $9.77 | 1.5M |
| 2022-05-10 | 9.82 | $9.79 | 5895 |
| 2022-05-09 | 9.83 | $9.80 | 23598 |
| 2022-05-05 | 9.83 | $9.82 | 7077 |
| 2022-05-04 | 9.83 | $9.82 | 408868 |
| 2022-05-03 | 9.83 | $9.83 | 30656 |
| 2022-05-02 | 9.83 | $9.83 | 4700 |
| 2022-04-29 | 9.83 | $9.83 | 60025 |
| 2022-04-28 | 9.83 | $9.82 | 223081 |
| 2022-04-27 | 9.83 | $9.82 | 111174 |
| 2022-04-26 | 9.83 | $9.82 | 204825 |
| 2022-04-25 | 9.82 | $9.82 | 55536 |
| 2022-04-22 | 9.82 | $9.82 | 470101 |
| 2022-04-20 | 9.82 | $9.82 | 2810 |
| 2022-04-19 | 9.82 | $9.82 | 20163 |
| 2022-04-18 | 9.82 | $9.81 | 105 |
| 2022-04-14 | 9.81 | $9.82 | 10221 |
| 2022-04-13 | 9.81 | $9.81 | 45482 |
| 2022-04-12 | 9.81 | $9.81 | 13128 |
| 2022-04-11 | 9.81 | $9.81 | 73032 |
| 2022-04-08 | 9.80 | $9.83 | 118783 |
| 2022-04-07 | 9.79 | $9.80 | 50700 |
| 2022-04-06 | 9.79 | $9.80 | 3442 |
| 2022-04-05 | 9.79 | $9.81 | 17176 |
| 2022-04-04 | 9.78 | $9.80 | 16763 |
| 2022-04-01 | 9.77 | $9.79 | 18221 |
| 2022-03-31 | 9.77 | $9.79 | 96289 |
| 2022-03-30 | 9.76 | $9.77 | 86478 |
| 2022-03-29 | 9.76 | $9.77 | 200 |
| 2022-03-24 | 9.76 | $9.78 | 91028 |
| 2022-03-23 | 9.75 | $9.77 | 6845 |
| 2022-03-22 | 9.75 | $9.76 | 2912 |
| 2022-03-21 | 9.75 | $9.74 | 31732 |
| 2022-03-18 | 9.75 | $9.74 | 67192 |
| 2022-03-17 | 9.75 | $9.75 | 50208 |
| 2022-03-16 | 9.75 | $9.75 | 50200 |
| 2022-03-14 | 9.75 | $9.75 | 130547 |
| 2022-03-10 | 9.75 | $9.74 | 1334 |
| 2022-03-09 | 9.75 | $9.75 | 6243 |
| 2022-03-07 | 9.74 | $9.75 | 1979 |
| 2022-03-04 | 9.74 | $9.77 | 2005 |
| 2022-03-03 | 9.74 | $9.76 | 32284 |
| 2022-03-02 | 9.73 | $9.76 | 117938 |
| 2022-03-01 | 9.73 | $9.73 | 10201 |
| 2022-02-28 | 9.72 | $9.73 | 921 |
| 2022-02-25 | 9.72 | $9.73 | 4869 |
| 2022-02-24 | 9.72 | $9.74 | 7461 |
| 2022-02-23 | 9.72 | $9.73 | 562707 |
| 2022-02-22 | 9.72 | $9.72 | 1600 |
| 2022-02-18 | 9.72 | $9.72 | 1073 |
| 2022-02-17 | 9.72 | $9.73 | 300 |
| 2022-02-16 | 9.72 | $9.73 | 1438 |
| 2022-02-15 | 9.72 | $9.73 | 301 |
| 2022-02-14 | 9.71 | $9.73 | 2835 |
| 2022-02-07 | 9.71 | $9.71 | 11175 |
| 2022-02-04 | 9.72 | $9.73 | 411 |
| 2022-02-03 | 9.72 | $9.71 | 21069 |
| 2022-02-02 | 9.72 | $9.75 | 102 |
| 2022-02-01 | 9.71 | $9.75 | 34264 |
| 2022-01-31 | 9.71 | $9.71 | 50100 |
| 2022-01-28 | 9.71 | $9.70 | 32960 |
| 2022-01-27 | 9.71 | $9.70 | 803 |
| 2022-01-26 | 9.71 | $9.70 | 192135 |
| 2022-01-25 | 9.72 | $9.70 | 130826 |
| 2022-01-24 | 9.73 | $9.69 | 72184 |
| 2022-01-21 | 9.74 | $9.72 | 41812 |
| 2022-01-20 | 9.74 | $9.72 | 96140 |
| 2022-01-19 | 9.74 | $9.75 | 35071 |
| 2022-01-18 | 9.74 | $9.72 | 170 |
| 2022-01-14 | 9.75 | $9.75 | 250 |
| 2022-01-13 | 9.75 | $9.77 | 9384 |
| 2022-01-12 | 9.75 | $9.75 | 357 |
| 2022-01-10 | 9.75 | $9.72 | 2181 |
| 2022-01-07 | 9.75 | $9.72 | 51322 |
| 2022-01-06 | 9.76 | $9.73 | 786210 |
| 2022-01-05 | 9.77 | $9.78 | 934594 |
| 2022-01-04 | 9.76 | $9.78 | 129 |
| 2022-01-03 | 9.76 | $9.75 | 45432 |
| 2021-12-30 | 9.76 | $9.77 | 68618 |
| 2021-12-29 | 9.76 | $9.77 | 227838 |
| 2021-12-28 | 9.76 | $9.77 | 6906 |
| 2021-12-23 | 9.76 | $9.77 | 1376 |
| 2021-12-22 | 9.76 | $9.73 | 3708 |
| 2021-12-21 | 9.77 | $9.74 | 17542 |
| 2021-12-20 | 9.77 | $9.74 | 17100 |
| 2021-12-17 | 9.78 | $9.78 | 19689 |
| 2021-12-15 | 9.78 | $9.77 | 13622 |
| 2021-12-14 | 9.78 | $9.74 | 509951 |
| 2021-12-13 | 9.78 | $9.79 | 30572 |
| 2021-12-10 | 9.78 | $9.77 | 800 |
| 2021-12-09 | 9.78 | $9.78 | 212 |
| 2021-12-08 | 9.78 | $9.81 | 636806 |
| 2021-12-07 | 9.77 | $9.75 | 715 |
| 2021-12-06 | 9.78 | $9.77 | 201250 |
| 2021-12-03 | 9.78 | $9.77 | 1767 |
| 2021-12-01 | 9.78 | $9.80 | 14690 |
| 2021-11-30 | 9.78 | $9.80 | 22191 |
| 2021-11-29 | 9.77 | $9.79 | 84176 |
| 2021-11-26 | 9.77 | $9.79 | 12879 |
| 2021-11-23 | 9.76 | $9.78 | 26891 |
| 2021-11-22 | 9.76 | $9.75 | 12274 |
| 2021-11-17 | 9.76 | $9.75 | 721 |
| 2021-11-16 | 9.76 | $9.76 | 6104 |
| 2021-11-15 | 9.76 | $9.76 | 217262 |
| 2021-11-12 | 9.76 | $9.76 | 3263 |
| 2021-11-11 | 9.76 | $9.75 | 4518 |
| 2021-11-10 | 9.76 | $9.73 | 23726 |
| 2021-11-09 | 9.76 | $9.76 | 1089 |
| 2021-11-08 | 9.76 | $9.74 | 1913 |
| 2021-11-05 | 9.77 | $9.74 | 34528 |
| 2021-11-04 | 9.77 | $9.75 | 23157 |
| 2021-11-03 | 9.78 | $9.76 | 23970 |
| 2021-11-02 | 9.78 | $9.76 | 181767 |
| 2021-11-01 | 9.78 | $9.78 | 1485 |
| 2021-10-29 | 9.78 | $9.79 | 221162 |
| 2021-10-27 | 9.78 | $9.77 | 601 |
| 2021-10-26 | 9.78 | $9.76 | 10656 |
| 2021-10-25 | 9.78 | $9.78 | 105 |
| 2021-10-21 | 9.78 | $9.78 | 51693 |
| 2021-10-20 | 9.77 | $9.76 | 17471 |
| 2021-10-15 | 9.78 | $9.79 | 33251 |
| 2021-10-14 | 9.77 | $9.75 | 541 |
| 2021-10-13 | 9.77 | $9.78 | 23880 |
| 2021-10-08 | 9.77 | $9.79 | 15263 |
| 2021-10-07 | 9.76 | $9.77 | 1569 |
| 2021-10-06 | 9.76 | $9.77 | 6794 |
| 2021-10-05 | 9.75 | $9.77 | 23166 |
| 2021-10-04 | 9.75 | $9.73 | 38057 |
| 2021-10-01 | 9.75 | $9.77 | 2510 |
| 2021-09-30 | 9.75 | $9.75 | 50449 |
| 2021-09-29 | 9.74 | $9.74 | 954 |
| 2021-09-28 | 9.74 | $9.74 | 49116 |
| 2021-09-27 | 9.74 | $9.73 | 130782 |
| 2021-09-24 | 9.74 | $9.73 | 354 |
| 2021-09-22 | 9.74 | $9.74 | 66916 |
| 2021-09-21 | 9.74 | $9.74 | 8504 |
| 2021-09-20 | 9.74 | $9.76 | 1255 |
| 2021-09-17 | 9.74 | $9.77 | 14189 |
| 2021-09-16 | 9.73 | $9.76 | 114270 |
| 2021-09-15 | 9.72 | $9.75 | 2990 |
| 2021-09-14 | 9.71 | $9.74 | 102222 |
| 2021-09-13 | 9.70 | $9.77 | 9204 |
| 2021-09-10 | 9.69 | $9.74 | 349013 |
| 2021-09-09 | 9.68 | $9.70 | 217180 |
| 2021-09-08 | 9.68 | $9.69 | 6679 |
| 2021-09-07 | 9.67 | $9.69 | 14251 |
| 2021-09-03 | 9.67 | $9.69 | 35231 |
| 2021-09-02 | 9.67 | $9.68 | 10617 |
| 2021-09-01 | 9.67 | $9.68 | 247 |
| 2021-08-31 | 9.67 | $9.68 | 1152 |
| 2021-08-30 | 9.67 | $9.67 | 3652 |
| 2021-08-27 | 9.67 | $9.66 | 182 |
| 2021-08-25 | 9.67 | $9.64 | 28940 |
| 2021-08-24 | 9.68 | $9.65 | 8443 |
| 2021-08-23 | 9.69 | $9.70 | 11155 |
| 2021-08-20 | 9.69 | $9.68 | 7489 |
| 2021-08-19 | 9.70 | $9.70 | 6743 |
| 2021-08-18 | 9.70 | $9.70 | 389 |
| 2021-08-17 | 9.70 | $9.70 | 20898 |
| 2021-08-16 | 9.70 | $9.70 | 395 |
| 2021-08-13 | 9.70 | $9.70 | 10421 |
| 2021-08-12 | 9.70 | $9.69 | 1665 |
| 2021-08-11 | 9.70 | $9.70 | 874 |
| 2021-08-10 | 9.70 | $9.70 | 80663 |
| 2021-08-09 | 9.71 | $9.70 | 31619 |
| 2021-08-06 | 9.71 | $9.71 | 110982 |
| 2021-08-05 | 9.71 | $9.71 | 8398 |
| 2021-08-04 | 9.71 | $9.71 | 4036 |
| 2021-08-03 | 9.71 | $9.70 | 101483 |
| 2021-08-02 | 9.72 | $9.75 | 162639 |
| 2021-07-30 | 9.71 | $9.71 | 1007 |
| 2021-07-29 | 9.71 | $9.70 | 299 |
| 2021-07-27 | 9.72 | $9.71 | 14305 |
| 2021-07-26 | 9.72 | $9.72 | 441 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.19
2023-02-24
Close Price
$10.19
Vol: 705
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.66
Average
9.85
Maximum
10.19
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-02-24 | 10.19 | $10.19 | 705 |
| 2023-02-23 | 10.19 | $10.19 | 423 |
| 2023-02-22 | 10.19 | $10.19 | 131 |
| 2023-02-21 | 10.19 | $10.19 | 11803 |
| 2023-02-17 | 10.18 | $10.18 | 5855 |
| 2023-02-16 | 10.18 | $10.18 | 50250 |
| 2023-02-15 | 10.18 | $10.18 | 87130 |
| 2023-02-14 | 10.17 | $10.18 | 120 |
| 2023-02-13 | 10.17 | $10.18 | 72122 |
| 2023-02-10 | 10.17 | $10.16 | 723 |
| 2023-02-09 | 10.17 | $10.16 | 201 |
| 2023-02-08 | 10.17 | $10.16 | 221 |
| 2023-02-07 | 10.17 | $10.17 | 1194 |
| 2023-02-06 | 10.16 | $10.17 | 301 |
| 2023-02-03 | 10.16 | $10.16 | 67382 |
| 2023-02-02 | 10.15 | $10.15 | 30234 |
| 2023-02-01 | 10.15 | $10.15 | 710055 |
| 2023-01-31 | 10.15 | $10.15 | 201 |
| 2023-01-30 | 10.15 | $10.15 | 33170 |
| 2023-01-27 | 10.15 | $10.15 | 354 |
| 2023-01-26 | 10.14 | $10.14 | 8505 |
| 2023-01-25 | 10.14 | $10.14 | 1.1M |
| 2023-01-24 | 10.14 | $10.14 | 5902 |
| 2023-01-23 | 10.14 | $10.13 | 416 |
| 2023-01-20 | 10.14 | $10.13 | 23574 |
| 2023-01-19 | 10.14 | $10.13 | 382 |
| 2023-01-18 | 10.14 | $10.13 | 24486 |
| 2023-01-17 | 10.13 | $10.13 | 200 |
| 2023-01-13 | 10.13 | $10.12 | 857302 |
| 2023-01-12 | 10.13 | $10.13 | 934045 |
| 2023-01-11 | 10.13 | $10.12 | 1782 |
| 2023-01-10 | 10.12 | $10.12 | 1400 |
| 2023-01-09 | 10.12 | $10.14 | 101 |
| 2023-01-06 | 10.11 | $10.11 | 1298 |
| 2023-01-05 | 10.11 | $10.11 | 156015 |
| 2023-01-04 | 10.10 | $10.10 | 280014 |
| 2023-01-03 | 10.10 | $10.10 | 743002 |
| 2022-12-30 | 10.09 | $10.09 | 724150 |
| 2022-12-28 | 10.09 | $10.08 | 1013 |
| 2022-12-27 | 10.09 | $10.07 | 115 |
| 2022-12-23 | 10.09 | $10.10 | 15260 |
| 2022-12-22 | 10.08 | $10.09 | 16354 |
| 2022-12-20 | 10.08 | $10.08 | 154241 |
| 2022-12-19 | 10.07 | $10.07 | 50002 |
| 2022-12-16 | 10.07 | $10.07 | 150923 |
| 2022-12-15 | 10.06 | $10.07 | 106621 |
| 2022-12-14 | 10.06 | $10.06 | 3595 |
| 2022-12-09 | 10.05 | $10.05 | 415 |
| 2022-12-08 | 10.05 | $10.06 | 7786 |
| 2022-12-07 | 10.04 | $10.05 | 2912 |
| 2022-12-06 | 10.04 | $10.05 | 249360 |
| 2022-12-05 | 10.03 | $10.04 | 1.4M |
| 2022-12-01 | 10.02 | $10.02 | 13184 |
| 2022-11-30 | 10.02 | $10.02 | 1920 |
| 2022-11-29 | 10.02 | $10.02 | 1502 |
| 2022-11-28 | 10.02 | $10.01 | 21190 |
| 2022-11-25 | 10.02 | $10.02 | 3973 |
| 2022-11-23 | 10.02 | $10.02 | 200 |
| 2022-11-22 | 10.01 | $10.01 | 30715 |
| 2022-11-21 | 10.01 | $10.00 | 5466 |
| 2022-11-18 | 10.01 | $10.02 | 9299 |
| 2022-11-17 | 10.01 | $10.00 | 3944 |
| 2022-11-16 | 10.01 | $10.00 | 122382 |
| 2022-11-15 | 10.01 | $10.00 | 714 |
| 2022-11-14 | 10.01 | $10.01 | 100 |
| 2022-11-10 | 10.00 | $10.00 | 93987 |
| 2022-11-09 | 10.00 | $10.00 | 500 |
| 2022-11-08 | 10.00 | $10.01 | 1833 |
| 2022-11-07 | 9.99 | $10.00 | 26708 |
| 2022-11-03 | 9.98 | $9.99 | 14237 |
| 2022-11-02 | 9.98 | $9.98 | 252099 |
| 2022-11-01 | 9.98 | $9.98 | 32615 |
| 2022-10-31 | 9.97 | $9.97 | 226 |
| 2022-10-28 | 9.97 | $9.97 | 1045 |
| 2022-10-26 | 9.97 | $9.97 | 25358 |
| 2022-10-25 | 9.96 | $9.96 | 101 |
| 2022-10-24 | 9.96 | $9.96 | 201 |
| 2022-10-21 | 9.95 | $9.96 | 70261 |
| 2022-10-20 | 9.95 | $9.95 | 198353 |
| 2022-10-19 | 9.94 | $9.94 | 5617 |
| 2022-10-18 | 9.94 | $9.94 | 126175 |
| 2022-10-17 | 9.94 | $9.95 | 1895 |
| 2022-10-14 | 9.94 | $9.93 | 701 |
| 2022-10-13 | 9.94 | $9.93 | 32613 |
| 2022-10-12 | 9.93 | $9.94 | 91023 |
| 2022-10-11 | 9.93 | $9.93 | 100 |
| 2022-10-07 | 9.93 | $9.93 | 247569 |
| 2022-10-06 | 9.93 | $9.94 | 368 |
| 2022-10-05 | 9.92 | $9.94 | 635535 |
| 2022-10-04 | 9.91 | $9.92 | 279082 |
| 2022-10-03 | 9.91 | $9.92 | 1703 |
| 2022-09-30 | 9.90 | $9.91 | 69693 |
| 2022-09-29 | 9.90 | $9.90 | 67059 |
| 2022-09-28 | 9.90 | $9.90 | 302850 |
| 2022-09-26 | 9.90 | $9.90 | 236301 |
| 2022-09-23 | 9.89 | $9.89 | 100099 |
| 2022-09-21 | 9.90 | $9.90 | 29353 |
| 2022-09-20 | 9.89 | $9.90 | 101 |
| 2022-09-19 | 9.89 | $9.89 | 100 |
| 2022-09-16 | 9.89 | $9.89 | 490 |
| 2022-09-15 | 9.89 | $9.89 | 100 |
| 2022-09-14 | 9.89 | $9.89 | 100 |
| 2022-09-13 | 9.89 | $9.88 | 24125 |
| 2022-09-12 | 9.89 | $9.89 | 2054 |
| 2022-09-09 | 9.89 | $9.89 | 295340 |
| 2022-09-08 | 9.89 | $9.89 | 55577 |
| 2022-09-06 | 9.89 | $9.90 | 35138 |
| 2022-09-01 | 9.89 | $9.88 | 101 |
| 2022-08-31 | 9.89 | $9.88 | 60142 |
| 2022-08-30 | 9.89 | $9.88 | 635 |
| 2022-08-26 | 9.89 | $9.89 | 2511 |
| 2022-08-23 | 9.89 | $9.90 | 21679 |
| 2022-08-22 | 9.89 | $9.89 | 1083 |
| 2022-08-19 | 9.89 | $9.87 | 500105 |
| 2022-08-18 | 9.89 | $9.86 | 138406 |
| 2022-08-17 | 9.90 | $9.89 | 201 |
| 2022-08-16 | 9.90 | $9.89 | 1478 |
| 2022-08-15 | 9.89 | $9.89 | 178 |
| 2022-08-11 | 9.89 | $9.89 | 31556 |
| 2022-08-10 | 9.89 | $9.87 | 833 |
| 2022-08-09 | 9.89 | $9.88 | 111605 |
| 2022-08-08 | 9.88 | $9.90 | 262 |
| 2022-08-05 | 9.88 | $9.88 | 114821 |
| 2022-08-03 | 9.87 | $9.88 | 3612 |
| 2022-08-02 | 9.86 | $9.88 | 13359 |
| 2022-08-01 | 9.86 | $9.86 | 21021 |
| 2022-07-29 | 9.85 | $9.86 | 4469 |
| 2022-07-28 | 9.85 | $9.85 | 143622 |
| 2022-07-27 | 9.84 | $9.84 | 119180 |
| 2022-07-26 | 9.84 | $9.84 | 102 |
| 2022-07-25 | 9.84 | $9.84 | 4252 |
| 2022-07-22 | 9.84 | $9.84 | 1151 |
| 2022-07-20 | 9.84 | $9.84 | 237253 |
| 2022-07-19 | 9.83 | $9.83 | 300 |
| 2022-07-18 | 9.83 | $9.83 | 1735 |
| 2022-07-15 | 9.83 | $9.83 | 1092 |
| 2022-07-14 | 9.83 | $9.83 | 2120 |
| 2022-07-13 | 9.83 | $9.83 | 4338 |
| 2022-07-11 | 9.83 | $9.85 | 73878 |
| 2022-07-08 | 9.82 | $9.81 | 100 |
| 2022-07-07 | 9.82 | $9.82 | 15981 |
| 2022-07-06 | 9.82 | $9.82 | 220632 |
| 2022-07-05 | 9.82 | $9.81 | 118769 |
| 2022-07-01 | 9.82 | $9.79 | 5266 |
| 2022-06-30 | 9.83 | $9.82 | 100 |
| 2022-06-29 | 9.83 | $9.85 | 2097 |
| 2022-06-28 | 9.82 | $9.85 | 69146 |
| 2022-06-27 | 9.81 | $9.83 | 18358 |
| 2022-06-24 | 9.80 | $9.82 | 552098 |
| 2022-06-23 | 9.79 | $9.80 | 1575 |
| 2022-06-22 | 9.79 | $9.79 | 1251 |
| 2022-06-21 | 9.79 | $9.79 | 254 |
| 2022-06-17 | 9.79 | $9.79 | 17325 |
| 2022-06-16 | 9.79 | $9.79 | 20355 |
| 2022-06-14 | 9.79 | $9.80 | 267 |
| 2022-06-13 | 9.79 | $9.79 | 65127 |
| 2022-06-10 | 9.79 | $9.79 | 100 |
| 2022-06-08 | 9.79 | $9.81 | 7001 |
| 2022-06-07 | 9.79 | $9.80 | 50486 |
| 2022-06-06 | 9.78 | $9.80 | 1.1M |
| 2022-06-03 | 9.78 | $9.80 | 99888 |
| 2022-06-02 | 9.78 | $9.80 | 735403 |
| 2022-06-01 | 9.77 | $9.79 | 5112 |
| 2022-05-31 | 9.77 | $9.79 | 238469 |
| 2022-05-26 | 9.76 | $9.76 | 281 |
| 2022-05-24 | 9.77 | $9.77 | 6902 |
| 2022-05-19 | 9.77 | $9.77 | 42467 |
| 2022-05-17 | 9.78 | $9.78 | 168 |
| 2022-05-16 | 9.78 | $9.77 | 174512 |
| 2022-05-13 | 9.79 | $9.79 | 1101 |
| 2022-05-12 | 9.79 | $9.77 | 17826 |
| 2022-05-11 | 9.80 | $9.77 | 1.5M |
| 2022-05-10 | 9.82 | $9.79 | 5895 |
| 2022-05-09 | 9.82 | $9.80 | 23598 |
| 2022-05-05 | 9.83 | $9.82 | 7077 |
| 2022-05-04 | 9.83 | $9.82 | 408868 |
| 2022-05-03 | 9.83 | $9.83 | 30656 |
| 2022-05-02 | 9.83 | $9.83 | 4700 |
| 2022-04-29 | 9.83 | $9.83 | 60025 |
| 2022-04-28 | 9.83 | $9.82 | 223081 |
| 2022-04-27 | 9.83 | $9.82 | 111174 |
| 2022-04-26 | 9.83 | $9.82 | 204825 |
| 2022-04-25 | 9.83 | $9.82 | 55536 |
| 2022-04-22 | 9.83 | $9.82 | 470101 |
| 2022-04-20 | 9.83 | $9.82 | 2810 |
| 2022-04-19 | 9.83 | $9.82 | 20163 |
| 2022-04-18 | 9.82 | $9.81 | 105 |
| 2022-04-14 | 9.82 | $9.82 | 10221 |
| 2022-04-13 | 9.82 | $9.81 | 45482 |
| 2022-04-12 | 9.82 | $9.81 | 13128 |
| 2022-04-11 | 9.82 | $9.81 | 73032 |
| 2022-04-08 | 9.81 | $9.83 | 118783 |
| 2022-04-07 | 9.81 | $9.80 | 50700 |
| 2022-04-06 | 9.80 | $9.80 | 3442 |
| 2022-04-05 | 9.80 | $9.81 | 17176 |
| 2022-04-04 | 9.79 | $9.80 | 16763 |
| 2022-04-01 | 9.78 | $9.79 | 18221 |
| 2022-03-31 | 9.78 | $9.79 | 96289 |
| 2022-03-30 | 9.77 | $9.77 | 86478 |
| 2022-03-29 | 9.77 | $9.77 | 200 |
| 2022-03-24 | 9.77 | $9.78 | 91028 |
| 2022-03-23 | 9.76 | $9.77 | 6845 |
| 2022-03-22 | 9.75 | $9.76 | 2912 |
| 2022-03-21 | 9.75 | $9.74 | 31732 |
| 2022-03-18 | 9.75 | $9.74 | 67192 |
| 2022-03-17 | 9.75 | $9.75 | 50208 |
| 2022-03-16 | 9.75 | $9.75 | 50200 |
| 2022-03-14 | 9.75 | $9.75 | 130547 |
| 2022-03-10 | 9.75 | $9.74 | 1334 |
| 2022-03-09 | 9.76 | $9.75 | 6243 |
| 2022-03-07 | 9.75 | $9.75 | 1979 |
| 2022-03-04 | 9.75 | $9.77 | 2005 |
| 2022-03-03 | 9.75 | $9.76 | 32284 |
| 2022-03-02 | 9.74 | $9.76 | 117938 |
| 2022-03-01 | 9.73 | $9.73 | 10201 |
| 2022-02-28 | 9.73 | $9.73 | 921 |
| 2022-02-25 | 9.73 | $9.73 | 4869 |
| 2022-02-24 | 9.73 | $9.74 | 7461 |
| 2022-02-23 | 9.72 | $9.73 | 562707 |
| 2022-02-22 | 9.72 | $9.72 | 1600 |
| 2022-02-18 | 9.72 | $9.72 | 1073 |
| 2022-02-17 | 9.72 | $9.73 | 300 |
| 2022-02-16 | 9.72 | $9.73 | 1438 |
| 2022-02-15 | 9.72 | $9.73 | 301 |
| 2022-02-14 | 9.71 | $9.73 | 2835 |
| 2022-02-07 | 9.71 | $9.71 | 11175 |
| 2022-02-04 | 9.72 | $9.73 | 411 |
| 2022-02-03 | 9.71 | $9.71 | 21069 |
| 2022-02-02 | 9.72 | $9.75 | 102 |
| 2022-02-01 | 9.71 | $9.75 | 34264 |
| 2022-01-31 | 9.70 | $9.71 | 50100 |
| 2022-01-28 | 9.70 | $9.70 | 32960 |
| 2022-01-27 | 9.70 | $9.70 | 803 |
| 2022-01-26 | 9.70 | $9.70 | 192135 |
| 2022-01-25 | 9.71 | $9.70 | 130826 |
| 2022-01-24 | 9.72 | $9.69 | 72184 |
| 2022-01-21 | 9.73 | $9.72 | 41812 |
| 2022-01-20 | 9.73 | $9.72 | 96140 |
| 2022-01-19 | 9.74 | $9.75 | 35071 |
| 2022-01-18 | 9.74 | $9.72 | 170 |
| 2022-01-14 | 9.75 | $9.75 | 250 |
| 2022-01-13 | 9.75 | $9.77 | 9384 |
| 2022-01-12 | 9.74 | $9.75 | 357 |
| 2022-01-10 | 9.74 | $9.72 | 2181 |
| 2022-01-07 | 9.75 | $9.72 | 51322 |
| 2022-01-06 | 9.76 | $9.73 | 786210 |
| 2022-01-05 | 9.77 | $9.78 | 934594 |
| 2022-01-04 | 9.76 | $9.78 | 129 |
| 2022-01-03 | 9.76 | $9.75 | 45432 |
| 2021-12-30 | 9.76 | $9.77 | 68618 |
| 2021-12-29 | 9.76 | $9.77 | 227838 |
| 2021-12-28 | 9.76 | $9.77 | 6906 |
| 2021-12-23 | 9.75 | $9.77 | 1376 |
| 2021-12-22 | 9.75 | $9.73 | 3708 |
| 2021-12-21 | 9.76 | $9.74 | 17542 |
| 2021-12-20 | 9.77 | $9.74 | 17100 |
| 2021-12-17 | 9.77 | $9.78 | 19689 |
| 2021-12-15 | 9.77 | $9.77 | 13622 |
| 2021-12-14 | 9.77 | $9.74 | 509951 |
| 2021-12-13 | 9.78 | $9.79 | 30572 |
| 2021-12-10 | 9.78 | $9.77 | 800 |
| 2021-12-09 | 9.78 | $9.78 | 212 |
| 2021-12-08 | 9.78 | $9.81 | 636806 |
| 2021-12-07 | 9.77 | $9.75 | 715 |
| 2021-12-06 | 9.78 | $9.77 | 201250 |
| 2021-12-03 | 9.78 | $9.77 | 1767 |
| 2021-12-01 | 9.79 | $9.80 | 14690 |
| 2021-11-30 | 9.78 | $9.80 | 22191 |
| 2021-11-29 | 9.77 | $9.79 | 84176 |
| 2021-11-26 | 9.76 | $9.79 | 12879 |
| 2021-11-23 | 9.76 | $9.78 | 26891 |
| 2021-11-22 | 9.75 | $9.75 | 12274 |
| 2021-11-17 | 9.75 | $9.75 | 721 |
| 2021-11-16 | 9.75 | $9.76 | 6104 |
| 2021-11-15 | 9.75 | $9.76 | 217262 |
| 2021-11-12 | 9.75 | $9.76 | 3263 |
| 2021-11-11 | 9.75 | $9.75 | 4518 |
| 2021-11-10 | 9.75 | $9.73 | 23726 |
| 2021-11-09 | 9.76 | $9.76 | 1089 |
| 2021-11-08 | 9.76 | $9.74 | 1913 |
| 2021-11-05 | 9.76 | $9.74 | 34528 |
| 2021-11-04 | 9.77 | $9.75 | 23157 |
| 2021-11-03 | 9.78 | $9.76 | 23970 |
| 2021-11-02 | 9.78 | $9.76 | 181767 |
| 2021-11-01 | 9.78 | $9.78 | 1485 |
| 2021-10-29 | 9.78 | $9.79 | 221162 |
| 2021-10-27 | 9.78 | $9.77 | 601 |
| 2021-10-26 | 9.78 | $9.76 | 10656 |
| 2021-10-25 | 9.78 | $9.78 | 105 |
| 2021-10-21 | 9.78 | $9.78 | 51693 |
| 2021-10-20 | 9.78 | $9.76 | 17471 |
| 2021-10-15 | 9.78 | $9.79 | 33251 |
| 2021-10-14 | 9.78 | $9.75 | 541 |
| 2021-10-13 | 9.78 | $9.78 | 23880 |
| 2021-10-08 | 9.78 | $9.79 | 15263 |
| 2021-10-07 | 9.77 | $9.77 | 1569 |
| 2021-10-06 | 9.77 | $9.77 | 6794 |
| 2021-10-05 | 9.76 | $9.77 | 23166 |
| 2021-10-04 | 9.76 | $9.73 | 38057 |
| 2021-10-01 | 9.76 | $9.77 | 2510 |
| 2021-09-30 | 9.75 | $9.75 | 50449 |
| 2021-09-29 | 9.75 | $9.74 | 954 |
| 2021-09-28 | 9.75 | $9.74 | 49116 |
| 2021-09-27 | 9.75 | $9.73 | 130782 |
| 2021-09-24 | 9.76 | $9.73 | 354 |
| 2021-09-22 | 9.76 | $9.74 | 66916 |
| 2021-09-21 | 9.76 | $9.74 | 8504 |
| 2021-09-20 | 9.76 | $9.76 | 1255 |
| 2021-09-17 | 9.76 | $9.77 | 14189 |
| 2021-09-16 | 9.75 | $9.76 | 114270 |
| 2021-09-15 | 9.74 | $9.75 | 2990 |
| 2021-09-14 | 9.73 | $9.74 | 102222 |
| 2021-09-13 | 9.72 | $9.77 | 9204 |
| 2021-09-10 | 9.70 | $9.74 | 349013 |
| 2021-09-09 | 9.68 | $9.70 | 217180 |
| 2021-09-08 | 9.68 | $9.69 | 6679 |
| 2021-09-07 | 9.68 | $9.69 | 14251 |
| 2021-09-03 | 9.67 | $9.69 | 35231 |
| 2021-09-02 | 9.67 | $9.68 | 10617 |
| 2021-09-01 | 9.67 | $9.68 | 247 |
| 2021-08-31 | 9.66 | $9.68 | 1152 |
| 2021-08-30 | 9.66 | $9.67 | 3652 |
| 2021-08-27 | 9.66 | $9.66 | 182 |
| 2021-08-25 | 9.67 | $9.64 | 28940 |
| 2021-08-24 | 9.68 | $9.65 | 8443 |
| 2021-08-23 | 9.69 | $9.70 | 11155 |
| 2021-08-20 | 9.69 | $9.68 | 7489 |
| 2021-08-19 | 9.70 | $9.70 | 6743 |
| 2021-08-18 | 9.70 | $9.70 | 389 |
| 2021-08-17 | 9.70 | $9.70 | 20898 |
| 2021-08-16 | 9.70 | $9.70 | 395 |
| 2021-08-13 | 9.70 | $9.70 | 10421 |
| 2021-08-12 | 9.70 | $9.69 | 1665 |
| 2021-08-11 | 9.70 | $9.70 | 874 |
| 2021-08-10 | 9.70 | $9.70 | 80663 |
| 2021-08-09 | 9.71 | $9.70 | 31619 |
| 2021-08-06 | 9.71 | $9.71 | 110982 |
| 2021-08-05 | 9.71 | $9.71 | 8398 |
| 2021-08-04 | 9.71 | $9.71 | 4036 |
| 2021-08-03 | 9.71 | $9.70 | 101483 |
| 2021-08-02 | 9.72 | $9.75 | 162639 |
| 2021-07-30 | 9.71 | $9.71 | 1007 |
| 2021-07-29 | 9.71 | $9.70 | 299 |
| 2021-07-27 | 9.71 | $9.71 | 14305 |
| 2021-07-26 | 9.72 | $9.72 | 441 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
73.74
2023-02-24
Close Price
$10.19
Vol: 705
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
36.10
Average
57.77
Maximum
80.06
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-02-24 | 73.74 | $10.19 | 705 |
| 2023-02-23 | 72.45 | $10.19 | 423 |
| 2023-02-22 | 75.99 | $10.19 | 131 |
| 2023-02-21 | 75.99 | $10.19 | 11803 |
| 2023-02-17 | 74.65 | $10.18 | 5855 |
| 2023-02-16 | 73.72 | $10.18 | 50250 |
| 2023-02-15 | 73.72 | $10.18 | 87130 |
| 2023-02-14 | 72.59 | $10.18 | 120 |
| 2023-02-13 | 75.68 | $10.18 | 72122 |
| 2023-02-10 | 70.98 | $10.16 | 723 |
| 2023-02-09 | 71.05 | $10.16 | 201 |
| 2023-02-08 | 71.02 | $10.16 | 221 |
| 2023-02-07 | 77.45 | $10.17 | 1194 |
| 2023-02-06 | 76.44 | $10.17 | 301 |
| 2023-02-03 | 75.39 | $10.16 | 67382 |
| 2023-02-02 | 73.11 | $10.15 | 30234 |
| 2023-02-01 | 73.11 | $10.15 | 710055 |
| 2023-01-31 | 73.11 | $10.15 | 201 |
| 2023-01-30 | 73.11 | $10.15 | 33170 |
| 2023-01-27 | 73.11 | $10.15 | 354 |
| 2023-01-26 | 71.03 | $10.14 | 8505 |
| 2023-01-25 | 71.03 | $10.14 | 1.1M |
| 2023-01-24 | 71.03 | $10.14 | 5902 |
| 2023-01-23 | 68.98 | $10.13 | 416 |
| 2023-01-20 | 68.98 | $10.13 | 23574 |
| 2023-01-19 | 68.98 | $10.13 | 382 |
| 2023-01-18 | 68.98 | $10.13 | 24486 |
| 2023-01-17 | 68.98 | $10.13 | 200 |
| 2023-01-13 | 67.18 | $10.12 | 857302 |
| 2023-01-12 | 71.10 | $10.13 | 934045 |
| 2023-01-11 | 69.40 | $10.12 | 1782 |
| 2023-01-10 | 69.40 | $10.12 | 1400 |
| 2023-01-09 | 77.63 | $10.14 | 101 |
| 2023-01-06 | 73.08 | $10.11 | 1298 |
| 2023-01-05 | 73.08 | $10.11 | 156015 |
| 2023-01-04 | 71.33 | $10.10 | 280014 |
| 2023-01-03 | 70.41 | $10.10 | 743002 |
| 2022-12-30 | 69.49 | $10.09 | 724150 |
| 2022-12-28 | 67.56 | $10.08 | 1013 |
| 2022-12-27 | 65.49 | $10.07 | 115 |
| 2022-12-23 | 80.06 | $10.10 | 15260 |
| 2022-12-22 | 78.55 | $10.09 | 16354 |
| 2022-12-20 | 76.88 | $10.08 | 154241 |
| 2022-12-19 | 75.04 | $10.07 | 50002 |
| 2022-12-16 | 75.04 | $10.07 | 150923 |
| 2022-12-15 | 74.11 | $10.07 | 106621 |
| 2022-12-14 | 73.16 | $10.06 | 3595 |
| 2022-12-09 | 71.15 | $10.05 | 415 |
| 2022-12-08 | 76.60 | $10.06 | 7786 |
| 2022-12-07 | 74.77 | $10.05 | 2912 |
| 2022-12-06 | 74.77 | $10.05 | 249360 |
| 2022-12-05 | 72.84 | $10.04 | 1.4M |
| 2022-12-01 | 68.24 | $10.02 | 13184 |
| 2022-11-30 | 68.24 | $10.02 | 1920 |
| 2022-11-29 | 68.24 | $10.02 | 1502 |
| 2022-11-28 | 65.75 | $10.01 | 21190 |
| 2022-11-25 | 71.04 | $10.02 | 3973 |
| 2022-11-23 | 69.89 | $10.02 | 200 |
| 2022-11-22 | 68.71 | $10.01 | 30715 |
| 2022-11-21 | 66.19 | $10.00 | 5466 |
| 2022-11-18 | 74.76 | $10.02 | 9299 |
| 2022-11-17 | 71.22 | $10.00 | 3944 |
| 2022-11-16 | 71.22 | $10.00 | 122382 |
| 2022-11-15 | 71.22 | $10.00 | 714 |
| 2022-11-14 | 77.43 | $10.01 | 100 |
| 2022-11-10 | 75.39 | $10.00 | 93987 |
| 2022-11-09 | 75.39 | $10.00 | 500 |
| 2022-11-08 | 78.59 | $10.01 | 1833 |
| 2022-11-07 | 77.69 | $10.00 | 26708 |
| 2022-11-03 | 75.76 | $9.99 | 14237 |
| 2022-11-02 | 72.33 | $9.98 | 252099 |
| 2022-11-01 | 72.33 | $9.98 | 32615 |
| 2022-10-31 | 71.11 | $9.97 | 226 |
| 2022-10-28 | 71.11 | $9.97 | 1045 |
| 2022-10-26 | 71.11 | $9.97 | 25358 |
| 2022-10-25 | 68.73 | $9.96 | 101 |
| 2022-10-24 | 68.73 | $9.96 | 201 |
| 2022-10-21 | 68.73 | $9.96 | 70261 |
| 2022-10-20 | 66.35 | $9.95 | 198353 |
| 2022-10-19 | 63.74 | $9.94 | 5617 |
| 2022-10-18 | 63.74 | $9.94 | 126175 |
| 2022-10-17 | 68.55 | $9.95 | 1895 |
| 2022-10-14 | 63.28 | $9.93 | 701 |
| 2022-10-13 | 63.28 | $9.93 | 32613 |
| 2022-10-12 | 65.77 | $9.94 | 91023 |
| 2022-10-11 | 64.44 | $9.93 | 100 |
| 2022-10-07 | 64.44 | $9.93 | 247569 |
| 2022-10-06 | 66.77 | $9.94 | 368 |
| 2022-10-05 | 69.15 | $9.94 | 635535 |
| 2022-10-04 | 64.32 | $9.92 | 279082 |
| 2022-10-03 | 64.32 | $9.92 | 1703 |
| 2022-09-30 | 61.61 | $9.91 | 69693 |
| 2022-09-29 | 58.62 | $9.90 | 67059 |
| 2022-09-28 | 58.62 | $9.90 | 302850 |
| 2022-09-26 | 58.62 | $9.90 | 236301 |
| 2022-09-23 | 55.65 | $9.89 | 100099 |
| 2022-09-21 | 59.71 | $9.90 | 29353 |
| 2022-09-20 | 59.71 | $9.90 | 101 |
| 2022-09-19 | 56.87 | $9.89 | 100 |
| 2022-09-16 | 56.87 | $9.89 | 490 |
| 2022-09-15 | 56.87 | $9.89 | 100 |
| 2022-09-14 | 56.87 | $9.89 | 100 |
| 2022-09-13 | 54.25 | $9.88 | 24125 |
| 2022-09-12 | 57.58 | $9.89 | 2054 |
| 2022-09-09 | 57.58 | $9.89 | 295340 |
| 2022-09-08 | 57.58 | $9.89 | 55577 |
| 2022-09-06 | 60.78 | $9.90 | 35138 |
| 2022-09-01 | 56.15 | $9.88 | 101 |
| 2022-08-31 | 56.15 | $9.88 | 60142 |
| 2022-08-30 | 56.15 | $9.88 | 635 |
| 2022-08-26 | 57.61 | $9.89 | 2511 |
| 2022-08-23 | 62.21 | $9.90 | 21679 |
| 2022-08-22 | 60.20 | $9.89 | 1083 |
| 2022-08-19 | 55.71 | $9.87 | 500105 |
| 2022-08-18 | 53.20 | $9.86 | 138406 |
| 2022-08-17 | 63.43 | $9.89 | 201 |
| 2022-08-16 | 63.43 | $9.89 | 1478 |
| 2022-08-15 | 63.43 | $9.89 | 178 |
| 2022-08-11 | 63.43 | $9.89 | 31556 |
| 2022-08-10 | 59.17 | $9.87 | 833 |
| 2022-08-09 | 62.64 | $9.88 | 111605 |
| 2022-08-08 | 70.49 | $9.90 | 262 |
| 2022-08-05 | 66.50 | $9.88 | 114821 |
| 2022-08-03 | 66.50 | $9.88 | 3612 |
| 2022-08-02 | 66.50 | $9.88 | 13359 |
| 2022-08-01 | 62.11 | $9.86 | 21021 |
| 2022-07-29 | 62.11 | $9.86 | 4469 |
| 2022-07-28 | 59.42 | $9.85 | 143622 |
| 2022-07-27 | 57.15 | $9.84 | 119180 |
| 2022-07-26 | 57.15 | $9.84 | 102 |
| 2022-07-25 | 57.15 | $9.84 | 4252 |
| 2022-07-22 | 57.15 | $9.84 | 1151 |
| 2022-07-20 | 57.15 | $9.84 | 237253 |
| 2022-07-19 | 54.93 | $9.83 | 300 |
| 2022-07-18 | 54.93 | $9.83 | 1735 |
| 2022-07-15 | 54.93 | $9.83 | 1092 |
| 2022-07-14 | 54.93 | $9.83 | 2120 |
| 2022-07-13 | 54.04 | $9.83 | 4338 |
| 2022-07-11 | 60.07 | $9.85 | 73878 |
| 2022-07-08 | 51.76 | $9.81 | 100 |
| 2022-07-07 | 54.45 | $9.82 | 15981 |
| 2022-07-06 | 54.45 | $9.82 | 220632 |
| 2022-07-05 | 52.21 | $9.81 | 118769 |
| 2022-07-01 | 47.27 | $9.79 | 5266 |
| 2022-06-30 | 55.43 | $9.82 | 100 |
| 2022-06-29 | 66.30 | $9.85 | 2097 |
| 2022-06-28 | 66.30 | $9.85 | 69146 |
| 2022-06-27 | 60.47 | $9.83 | 18358 |
| 2022-06-24 | 59.12 | $9.82 | 552098 |
| 2022-06-23 | 53.06 | $9.80 | 1575 |
| 2022-06-22 | 49.51 | $9.79 | 1251 |
| 2022-06-21 | 49.51 | $9.79 | 254 |
| 2022-06-17 | 49.51 | $9.79 | 17325 |
| 2022-06-16 | 49.51 | $9.79 | 20355 |
| 2022-06-14 | 52.76 | $9.80 | 267 |
| 2022-06-13 | 49.61 | $9.79 | 65127 |
| 2022-06-10 | 49.61 | $9.79 | 100 |
| 2022-06-08 | 56.40 | $9.81 | 7001 |
| 2022-06-07 | 53.37 | $9.80 | 50486 |
| 2022-06-06 | 53.37 | $9.80 | 1.1M |
| 2022-06-03 | 53.37 | $9.80 | 99888 |
| 2022-06-02 | 53.37 | $9.80 | 735403 |
| 2022-06-01 | 50.57 | $9.79 | 5112 |
| 2022-05-31 | 49.12 | $9.79 | 238469 |
| 2022-05-26 | 40.89 | $9.76 | 281 |
| 2022-05-24 | 43.57 | $9.77 | 6902 |
| 2022-05-19 | 43.57 | $9.77 | 42467 |
| 2022-05-17 | 44.89 | $9.78 | 168 |
| 2022-05-16 | 43.25 | $9.77 | 174512 |
| 2022-05-13 | 48.78 | $9.79 | 1101 |
| 2022-05-12 | 41.70 | $9.77 | 17826 |
| 2022-05-11 | 41.70 | $9.77 | 1.5M |
| 2022-05-10 | 47.64 | $9.79 | 5895 |
| 2022-05-09 | 51.10 | $9.80 | 23598 |
| 2022-05-05 | 59.27 | $9.82 | 7077 |
| 2022-05-04 | 59.27 | $9.82 | 408868 |
| 2022-05-03 | 62.66 | $9.83 | 30656 |
| 2022-05-02 | 63.82 | $9.83 | 4700 |
| 2022-04-29 | 63.82 | $9.83 | 60025 |
| 2022-04-28 | 61.23 | $9.82 | 223081 |
| 2022-04-27 | 61.23 | $9.82 | 111174 |
| 2022-04-26 | 61.23 | $9.82 | 204825 |
| 2022-04-25 | 61.46 | $9.82 | 55536 |
| 2022-04-22 | 61.32 | $9.82 | 470101 |
| 2022-04-20 | 61.32 | $9.82 | 2810 |
| 2022-04-19 | 61.32 | $9.82 | 20163 |
| 2022-04-18 | 59.28 | $9.81 | 105 |
| 2022-04-14 | 62.41 | $9.82 | 10221 |
| 2022-04-13 | 60.43 | $9.81 | 45482 |
| 2022-04-12 | 60.43 | $9.81 | 13128 |
| 2022-04-11 | 60.43 | $9.81 | 73032 |
| 2022-04-08 | 66.45 | $9.83 | 118783 |
| 2022-04-07 | 60.89 | $9.80 | 50700 |
| 2022-04-06 | 60.89 | $9.80 | 3442 |
| 2022-04-05 | 64.09 | $9.81 | 17176 |
| 2022-04-04 | 62.20 | $9.80 | 16763 |
| 2022-04-01 | 60.22 | $9.79 | 18221 |
| 2022-03-31 | 60.22 | $9.79 | 96289 |
| 2022-03-30 | 56.07 | $9.77 | 86478 |
| 2022-03-29 | 56.07 | $9.77 | 200 |
| 2022-03-24 | 58.84 | $9.78 | 91028 |
| 2022-03-23 | 56.81 | $9.77 | 6845 |
| 2022-03-22 | 54.69 | $9.76 | 2912 |
| 2022-03-21 | 50.05 | $9.74 | 31732 |
| 2022-03-18 | 50.02 | $9.74 | 67192 |
| 2022-03-17 | 51.21 | $9.75 | 50208 |
| 2022-03-16 | 52.40 | $9.75 | 50200 |
| 2022-03-14 | 51.33 | $9.75 | 130547 |
| 2022-03-10 | 50.27 | $9.74 | 1334 |
| 2022-03-09 | 53.36 | $9.75 | 6243 |
| 2022-03-07 | 52.57 | $9.75 | 1979 |
| 2022-03-04 | 57.19 | $9.77 | 2005 |
| 2022-03-03 | 55.32 | $9.76 | 32284 |
| 2022-03-02 | 55.32 | $9.76 | 117938 |
| 2022-03-01 | 49.35 | $9.73 | 10201 |
| 2022-02-28 | 49.35 | $9.73 | 921 |
| 2022-02-25 | 49.35 | $9.73 | 4869 |
| 2022-02-24 | 51.31 | $9.74 | 7461 |
| 2022-02-23 | 49.40 | $9.73 | 562707 |
| 2022-02-22 | 48.27 | $9.72 | 1600 |
| 2022-02-18 | 47.49 | $9.72 | 1073 |
| 2022-02-17 | 48.33 | $9.73 | 300 |
| 2022-02-16 | 48.33 | $9.73 | 1438 |
| 2022-02-15 | 49.12 | $9.73 | 301 |
| 2022-02-14 | 48.32 | $9.73 | 2835 |
| 2022-02-07 | 45.89 | $9.71 | 11175 |
| 2022-02-04 | 48.03 | $9.73 | 411 |
| 2022-02-03 | 45.63 | $9.71 | 21069 |
| 2022-02-02 | 51.69 | $9.75 | 102 |
| 2022-02-01 | 51.69 | $9.75 | 34264 |
| 2022-01-31 | 45.11 | $9.71 | 50100 |
| 2022-01-28 | 43.27 | $9.70 | 32960 |
| 2022-01-27 | 43.27 | $9.70 | 803 |
| 2022-01-26 | 43.27 | $9.70 | 192135 |
| 2022-01-25 | 43.27 | $9.70 | 130826 |
| 2022-01-24 | 41.68 | $9.69 | 72184 |
| 2022-01-21 | 45.30 | $9.72 | 41812 |
| 2022-01-20 | 45.30 | $9.72 | 96140 |
| 2022-01-19 | 49.15 | $9.75 | 35071 |
| 2022-01-18 | 44.68 | $9.72 | 170 |
| 2022-01-14 | 48.75 | $9.75 | 250 |
| 2022-01-13 | 51.73 | $9.77 | 9384 |
| 2022-01-12 | 49.45 | $9.75 | 357 |
| 2022-01-10 | 43.85 | $9.72 | 2181 |
| 2022-01-07 | 43.85 | $9.72 | 51322 |
| 2022-01-06 | 45.16 | $9.73 | 786210 |
| 2022-01-05 | 52.62 | $9.78 | 934594 |
| 2022-01-04 | 52.62 | $9.78 | 129 |
| 2022-01-03 | 47.97 | $9.75 | 45432 |
| 2021-12-30 | 51.15 | $9.77 | 68618 |
| 2021-12-29 | 51.15 | $9.77 | 227838 |
| 2021-12-28 | 51.15 | $9.77 | 6906 |
| 2021-12-23 | 51.15 | $9.77 | 1376 |
| 2021-12-22 | 45.23 | $9.73 | 3708 |
| 2021-12-21 | 46.57 | $9.74 | 17542 |
| 2021-12-20 | 46.57 | $9.74 | 17100 |
| 2021-12-17 | 52.15 | $9.78 | 19689 |
| 2021-12-15 | 50.75 | $9.77 | 13622 |
| 2021-12-14 | 46.26 | $9.74 | 509951 |
| 2021-12-13 | 54.06 | $9.79 | 30572 |
| 2021-12-10 | 50.92 | $9.77 | 800 |
| 2021-12-09 | 52.63 | $9.78 | 212 |
| 2021-12-08 | 58.20 | $9.81 | 636806 |
| 2021-12-07 | 47.67 | $9.75 | 715 |
| 2021-12-06 | 51.81 | $9.77 | 201250 |
| 2021-12-03 | 51.81 | $9.77 | 1767 |
| 2021-12-01 | 58.70 | $9.80 | 14690 |
| 2021-11-30 | 58.70 | $9.80 | 22191 |
| 2021-11-29 | 56.97 | $9.79 | 84176 |
| 2021-11-26 | 56.11 | $9.79 | 12879 |
| 2021-11-23 | 55.25 | $9.78 | 26891 |
| 2021-11-22 | 49.63 | $9.75 | 12274 |
| 2021-11-17 | 49.63 | $9.75 | 721 |
| 2021-11-16 | 51.58 | $9.76 | 6104 |
| 2021-11-15 | 51.58 | $9.76 | 217262 |
| 2021-11-12 | 51.58 | $9.76 | 3263 |
| 2021-11-11 | 49.89 | $9.75 | 4518 |
| 2021-11-10 | 46.34 | $9.73 | 23726 |
| 2021-11-09 | 51.54 | $9.76 | 1089 |
| 2021-11-08 | 47.84 | $9.74 | 1913 |
| 2021-11-05 | 47.84 | $9.74 | 34528 |
| 2021-11-04 | 49.55 | $9.75 | 23157 |
| 2021-11-03 | 51.29 | $9.76 | 23970 |
| 2021-11-02 | 51.29 | $9.76 | 181767 |
| 2021-11-01 | 54.77 | $9.78 | 1485 |
| 2021-10-29 | 56.59 | $9.79 | 221162 |
| 2021-10-27 | 53.66 | $9.77 | 601 |
| 2021-10-26 | 52.13 | $9.76 | 10656 |
| 2021-10-25 | 55.63 | $9.78 | 105 |
| 2021-10-21 | 55.63 | $9.78 | 51693 |
| 2021-10-20 | 52.76 | $9.76 | 17471 |
| 2021-10-15 | 58.11 | $9.79 | 33251 |
| 2021-10-14 | 51.94 | $9.75 | 541 |
| 2021-10-13 | 58.02 | $9.78 | 23880 |
| 2021-10-08 | 60.26 | $9.79 | 15263 |
| 2021-10-07 | 57.12 | $9.77 | 1569 |
| 2021-10-06 | 57.12 | $9.77 | 6794 |
| 2021-10-05 | 57.12 | $9.77 | 23166 |
| 2021-10-04 | 50.41 | $9.73 | 38057 |
| 2021-10-01 | 59.22 | $9.77 | 2510 |
| 2021-09-30 | 55.53 | $9.75 | 50449 |
| 2021-09-29 | 53.53 | $9.74 | 954 |
| 2021-09-28 | 53.53 | $9.74 | 49116 |
| 2021-09-27 | 51.56 | $9.73 | 130782 |
| 2021-09-24 | 51.56 | $9.73 | 354 |
| 2021-09-22 | 53.61 | $9.74 | 66916 |
| 2021-09-21 | 53.61 | $9.74 | 8504 |
| 2021-09-20 | 57.74 | $9.76 | 1255 |
| 2021-09-17 | 59.93 | $9.77 | 14189 |
| 2021-09-16 | 58.43 | $9.76 | 114270 |
| 2021-09-15 | 56.90 | $9.75 | 2990 |
| 2021-09-14 | 55.33 | $9.74 | 102222 |
| 2021-09-13 | 61.72 | $9.77 | 9204 |
| 2021-09-10 | 57.01 | $9.74 | 349013 |
| 2021-09-09 | 49.06 | $9.70 | 217180 |
| 2021-09-08 | 46.72 | $9.69 | 6679 |
| 2021-09-07 | 46.72 | $9.69 | 14251 |
| 2021-09-03 | 46.72 | $9.69 | 35231 |
| 2021-09-02 | 44.54 | $9.68 | 10617 |
| 2021-09-01 | 44.54 | $9.68 | 247 |
| 2021-08-31 | 44.54 | $9.68 | 1152 |
| 2021-08-30 | 42.52 | $9.67 | 3652 |
| 2021-08-27 | 40.45 | $9.66 | 182 |
| 2021-08-25 | 36.10 | $9.64 | 28940 |
| 2021-08-24 | 37.40 | $9.65 | 8443 |
| 2021-08-23 | 45.11 | $9.70 | 11155 |
| 2021-08-20 | 40.44 | $9.68 | 7489 |
| 2021-08-19 | 43.99 | $9.70 | 6743 |
| 2021-08-18 | 43.99 | $9.70 | 389 |
| 2021-08-17 | 43.99 | $9.70 | 20898 |
| 2021-08-16 | 43.99 | $9.70 | 395 |
| 2021-08-13 | 43.99 | $9.70 | 10421 |
| 2021-08-12 | 42.03 | $9.69 | 1665 |
| 2021-08-11 | 43.48 | $9.70 | 874 |
| 2021-08-10 | 43.48 | $9.70 | 80663 |
| 2021-08-09 | 43.48 | $9.70 | 31619 |
| 2021-08-06 | 44.80 | $9.71 | 110982 |
| 2021-08-05 | 44.80 | $9.71 | 8398 |
| 2021-08-04 | 44.80 | $9.71 | 4036 |
| 2021-08-03 | 43.32 | $9.70 | 101483 |
| 2021-08-02 | 49.66 | $9.75 | 162639 |
| 2021-07-30 | 43.36 | $9.71 | 1007 |
| 2021-07-29 | 41.63 | $9.70 | 299 |
| 2021-07-27 | 42.87 | $9.71 | 14305 |
| 2021-07-26 | 44.13 | $9.72 | 441 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2023-02-24
Close Price
$10.19
Vol: 705
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-36.98
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-02-24 | 0.00 | $10.19 | 705 |
| 2023-02-23 | -10.00 | $10.19 | 423 |
| 2023-02-22 | 0.00 | $10.19 | 131 |
| 2023-02-21 | 0.00 | $10.19 | 11803 |
| 2023-02-17 | -10.00 | $10.18 | 5855 |
| 2023-02-16 | 0.00 | $10.18 | 50250 |
| 2023-02-15 | 0.00 | $10.18 | 87130 |
| 2023-02-14 | -8.33 | $10.18 | 120 |
| 2023-02-13 | 0.00 | $10.18 | 72122 |
| 2023-02-10 | -33.33 | $10.16 | 723 |
| 2023-02-09 | -33.17 | $10.16 | 201 |
| 2023-02-08 | -33.33 | $10.16 | 221 |
| 2023-02-07 | -12.50 | $10.17 | 1194 |
| 2023-02-06 | -18.75 | $10.17 | 301 |
| 2023-02-03 | -25.00 | $10.16 | 67382 |
| 2023-02-02 | -37.50 | $10.15 | 30234 |
| 2023-02-01 | -37.50 | $10.15 | 710055 |
| 2023-01-31 | -33.33 | $10.15 | 201 |
| 2023-01-30 | 0.00 | $10.15 | 33170 |
| 2023-01-27 | 0.00 | $10.15 | 354 |
| 2023-01-26 | -12.50 | $10.14 | 8505 |
| 2023-01-25 | -12.50 | $10.14 | 1.1M |
| 2023-01-24 | -12.50 | $10.14 | 5902 |
| 2023-01-23 | -25.00 | $10.13 | 416 |
| 2023-01-20 | -25.00 | $10.13 | 23574 |
| 2023-01-19 | -22.22 | $10.13 | 382 |
| 2023-01-18 | -22.22 | $10.13 | 24486 |
| 2023-01-17 | -22.22 | $10.13 | 200 |
| 2023-01-13 | -30.00 | $10.12 | 857302 |
| 2023-01-12 | -20.00 | $10.13 | 934045 |
| 2023-01-11 | -22.22 | $10.12 | 1782 |
| 2023-01-10 | -19.05 | $10.12 | 1400 |
| 2023-01-09 | 0.00 | $10.14 | 101 |
| 2023-01-06 | -18.18 | $10.11 | 1298 |
| 2023-01-05 | -10.00 | $10.11 | 156015 |
| 2023-01-04 | -20.00 | $10.10 | 280014 |
| 2023-01-03 | -22.73 | $10.10 | 743002 |
| 2022-12-30 | -15.79 | $10.09 | 724150 |
| 2022-12-28 | -26.32 | $10.08 | 1013 |
| 2022-12-27 | -33.33 | $10.07 | 115 |
| 2022-12-23 | -4.76 | $10.10 | 15260 |
| 2022-12-22 | -10.00 | $10.09 | 16354 |
| 2022-12-20 | 0.00 | $10.08 | 154241 |
| 2022-12-19 | 0.00 | $10.07 | 50002 |
| 2022-12-16 | 0.00 | $10.07 | 150923 |
| 2022-12-15 | -6.25 | $10.07 | 106621 |
| 2022-12-14 | 0.00 | $10.06 | 3595 |
| 2022-12-09 | -14.29 | $10.05 | 415 |
| 2022-12-08 | 0.00 | $10.06 | 7786 |
| 2022-12-07 | 0.00 | $10.05 | 2912 |
| 2022-12-06 | 0.00 | $10.05 | 249360 |
| 2022-12-05 | -12.50 | $10.04 | 1.4M |
| 2022-12-01 | 0.00 | $10.02 | 13184 |
| 2022-11-30 | 0.00 | $10.02 | 1920 |
| 2022-11-29 | 0.00 | $10.02 | 1502 |
| 2022-11-28 | -16.67 | $10.01 | 21190 |
| 2022-11-25 | 0.00 | $10.02 | 3973 |
| 2022-11-23 | -7.14 | $10.02 | 200 |
| 2022-11-22 | -14.29 | $10.01 | 30715 |
| 2022-11-21 | -28.57 | $10.00 | 5466 |
| 2022-11-18 | 0.00 | $10.02 | 9299 |
| 2022-11-17 | -45.45 | $10.00 | 3944 |
| 2022-11-16 | -45.45 | $10.00 | 122382 |
| 2022-11-15 | -41.67 | $10.00 | 714 |
| 2022-11-14 | -33.33 | $10.01 | 100 |
| 2022-11-10 | -41.67 | $10.00 | 93987 |
| 2022-11-09 | -41.67 | $10.00 | 500 |
| 2022-11-08 | -37.50 | $10.01 | 1833 |
| 2022-11-07 | -41.67 | $10.00 | 26708 |
| 2022-11-03 | -46.15 | $9.99 | 14237 |
| 2022-11-02 | -57.69 | $9.98 | 252099 |
| 2022-11-01 | -57.69 | $9.98 | 32615 |
| 2022-10-31 | -57.14 | $9.97 | 226 |
| 2022-10-28 | -53.33 | $9.97 | 1045 |
| 2022-10-26 | -53.33 | $9.97 | 25358 |
| 2022-10-25 | -56.25 | $9.96 | 101 |
| 2022-10-24 | -56.25 | $9.96 | 201 |
| 2022-10-21 | -56.25 | $9.96 | 70261 |
| 2022-10-20 | -62.50 | $9.95 | 198353 |
| 2022-10-19 | -68.75 | $9.94 | 5617 |
| 2022-10-18 | -68.75 | $9.94 | 126175 |
| 2022-10-17 | -57.14 | $9.95 | 1895 |
| 2022-10-14 | -20.00 | $9.93 | 701 |
| 2022-10-13 | -16.67 | $9.93 | 32613 |
| 2022-10-12 | -8.33 | $9.94 | 91023 |
| 2022-10-11 | -16.67 | $9.93 | 100 |
| 2022-10-07 | -16.67 | $9.93 | 247569 |
| 2022-10-06 | -8.33 | $9.94 | 368 |
| 2022-10-05 | 0.00 | $9.94 | 635535 |
| 2022-10-04 | -19.96 | $9.92 | 279082 |
| 2022-10-03 | 0.00 | $9.92 | 1703 |
| 2022-09-30 | -16.67 | $9.91 | 69693 |
| 2022-09-29 | -33.33 | $9.90 | 67059 |
| 2022-09-28 | -20.00 | $9.90 | 302850 |
| 2022-09-26 | -20.00 | $9.90 | 236301 |
| 2022-09-23 | -33.33 | $9.89 | 100099 |
| 2022-09-21 | -9.09 | $9.90 | 29353 |
| 2022-09-20 | -9.09 | $9.90 | 101 |
| 2022-09-19 | -27.27 | $9.89 | 100 |
| 2022-09-16 | -27.27 | $9.89 | 490 |
| 2022-09-15 | -27.27 | $9.89 | 100 |
| 2022-09-14 | -27.27 | $9.89 | 100 |
| 2022-09-13 | -45.45 | $9.88 | 24125 |
| 2022-09-12 | -20.00 | $9.89 | 2054 |
| 2022-09-09 | -20.00 | $9.89 | 295340 |
| 2022-09-08 | -16.67 | $9.89 | 55577 |
| 2022-09-06 | 0.00 | $9.90 | 35138 |
| 2022-09-01 | -33.33 | $9.88 | 101 |
| 2022-08-31 | -33.33 | $9.88 | 60142 |
| 2022-08-30 | -33.33 | $9.88 | 635 |
| 2022-08-26 | -25.00 | $9.89 | 2511 |
| 2022-08-23 | 0.00 | $9.90 | 21679 |
| 2022-08-22 | -15.38 | $9.89 | 1083 |
| 2022-08-19 | -46.15 | $9.87 | 500105 |
| 2022-08-18 | -57.14 | $9.86 | 138406 |
| 2022-08-17 | -12.50 | $9.89 | 201 |
| 2022-08-16 | -12.50 | $9.89 | 1478 |
| 2022-08-15 | -12.50 | $9.89 | 178 |
| 2022-08-11 | -12.50 | $9.89 | 31556 |
| 2022-08-10 | -33.33 | $9.87 | 833 |
| 2022-08-09 | -22.22 | $9.88 | 111605 |
| 2022-08-08 | 0.00 | $9.90 | 262 |
| 2022-08-05 | -10.00 | $9.88 | 114821 |
| 2022-08-03 | 0.00 | $9.88 | 3612 |
| 2022-08-02 | 0.00 | $9.88 | 13359 |
| 2022-08-01 | 0.00 | $9.86 | 21021 |
| 2022-07-29 | 0.00 | $9.86 | 4469 |
| 2022-07-28 | -2.00 | $9.85 | 143622 |
| 2022-07-27 | -16.67 | $9.84 | 119180 |
| 2022-07-26 | -16.67 | $9.84 | 102 |
| 2022-07-25 | -16.67 | $9.84 | 4252 |
| 2022-07-22 | -16.67 | $9.84 | 1151 |
| 2022-07-20 | -16.67 | $9.84 | 237253 |
| 2022-07-19 | -33.33 | $9.83 | 300 |
| 2022-07-18 | -33.33 | $9.83 | 1735 |
| 2022-07-15 | -33.33 | $9.83 | 1092 |
| 2022-07-14 | -33.33 | $9.83 | 2120 |
| 2022-07-13 | -41.00 | $9.83 | 4338 |
| 2022-07-11 | 0.00 | $9.85 | 73878 |
| 2022-07-08 | -66.67 | $9.81 | 100 |
| 2022-07-07 | -50.00 | $9.82 | 15981 |
| 2022-07-06 | -50.00 | $9.82 | 220632 |
| 2022-07-05 | -66.67 | $9.81 | 118769 |
| 2022-07-01 | -100.00 | $9.79 | 5266 |
| 2022-06-30 | -42.86 | $9.82 | 100 |
| 2022-06-29 | 0.00 | $9.85 | 2097 |
| 2022-06-28 | 0.00 | $9.85 | 69146 |
| 2022-06-27 | -18.75 | $9.83 | 18358 |
| 2022-06-24 | -25.00 | $9.82 | 552098 |
| 2022-06-23 | -50.00 | $9.80 | 1575 |
| 2022-06-22 | -62.50 | $9.79 | 1251 |
| 2022-06-21 | -62.50 | $9.79 | 254 |
| 2022-06-17 | -62.50 | $9.79 | 17325 |
| 2022-06-16 | -62.50 | $9.79 | 20355 |
| 2022-06-14 | -50.00 | $9.80 | 267 |
| 2022-06-13 | -57.14 | $9.79 | 65127 |
| 2022-06-10 | -57.14 | $9.79 | 100 |
| 2022-06-08 | -28.57 | $9.81 | 7001 |
| 2022-06-07 | -42.86 | $9.80 | 50486 |
| 2022-06-06 | -42.86 | $9.80 | 1.1M |
| 2022-06-03 | -42.86 | $9.80 | 99888 |
| 2022-06-02 | -42.86 | $9.80 | 735403 |
| 2022-06-01 | -57.14 | $9.79 | 5112 |
| 2022-05-31 | -64.29 | $9.79 | 238469 |
| 2022-05-26 | -100.00 | $9.76 | 281 |
| 2022-05-24 | -87.50 | $9.77 | 6902 |
| 2022-05-19 | -87.50 | $9.77 | 42467 |
| 2022-05-17 | -81.25 | $9.78 | 168 |
| 2022-05-16 | -87.50 | $9.77 | 174512 |
| 2022-05-13 | -62.50 | $9.79 | 1101 |
| 2022-05-12 | -87.50 | $9.77 | 17826 |
| 2022-05-11 | -87.50 | $9.77 | 1.5M |
| 2022-05-10 | -100.00 | $9.79 | 5895 |
| 2022-05-09 | -100.00 | $9.80 | 23598 |
| 2022-05-05 | -50.00 | $9.82 | 7077 |
| 2022-05-04 | -50.00 | $9.82 | 408868 |
| 2022-05-03 | -22.73 | $9.83 | 30656 |
| 2022-05-02 | -18.18 | $9.83 | 4700 |
| 2022-04-29 | -12.50 | $9.83 | 60025 |
| 2022-04-28 | -25.00 | $9.82 | 223081 |
| 2022-04-27 | -25.00 | $9.82 | 111174 |
| 2022-04-26 | -25.00 | $9.82 | 204825 |
| 2022-04-25 | -24.25 | $9.82 | 55536 |
| 2022-04-22 | -25.00 | $9.82 | 470101 |
| 2022-04-20 | -20.00 | $9.82 | 2810 |
| 2022-04-19 | -20.00 | $9.82 | 20163 |
| 2022-04-18 | -30.00 | $9.81 | 105 |
| 2022-04-14 | -20.00 | $9.82 | 10221 |
| 2022-04-13 | -30.00 | $9.81 | 45482 |
| 2022-04-12 | -22.22 | $9.81 | 13128 |
| 2022-04-11 | -22.22 | $9.81 | 73032 |
| 2022-04-08 | 0.00 | $9.83 | 118783 |
| 2022-04-07 | -25.00 | $9.80 | 50700 |
| 2022-04-06 | -25.00 | $9.80 | 3442 |
| 2022-04-05 | -12.50 | $9.81 | 17176 |
| 2022-04-04 | -22.22 | $9.80 | 16763 |
| 2022-04-01 | 0.00 | $9.79 | 18221 |
| 2022-03-31 | 0.00 | $9.79 | 96289 |
| 2022-03-30 | -16.81 | $9.77 | 86478 |
| 2022-03-29 | -14.41 | $9.77 | 200 |
| 2022-03-24 | -0.14 | $9.78 | 91028 |
| 2022-03-23 | 0.00 | $9.77 | 6845 |
| 2022-03-22 | -16.67 | $9.76 | 2912 |
| 2022-03-21 | -49.83 | $9.74 | 31732 |
| 2022-03-18 | -50.00 | $9.74 | 67192 |
| 2022-03-17 | -41.67 | $9.75 | 50208 |
| 2022-03-16 | -25.00 | $9.75 | 50200 |
| 2022-03-14 | -31.25 | $9.75 | 130547 |
| 2022-03-10 | -37.50 | $9.74 | 1334 |
| 2022-03-09 | -20.00 | $9.75 | 6243 |
| 2022-03-07 | -25.00 | $9.75 | 1979 |
| 2022-03-04 | 0.00 | $9.77 | 2005 |
| 2022-03-03 | 0.00 | $9.76 | 32284 |
| 2022-03-02 | 0.00 | $9.76 | 117938 |
| 2022-03-01 | -33.33 | $9.73 | 10201 |
| 2022-02-28 | -33.33 | $9.73 | 921 |
| 2022-02-25 | -25.00 | $9.73 | 4869 |
| 2022-02-24 | -12.50 | $9.74 | 7461 |
| 2022-02-23 | -25.00 | $9.73 | 562707 |
| 2022-02-22 | -32.38 | $9.72 | 1600 |
| 2022-02-18 | -37.50 | $9.72 | 1073 |
| 2022-02-17 | -31.25 | $9.73 | 300 |
| 2022-02-16 | -50.00 | $9.73 | 1438 |
| 2022-02-15 | -45.45 | $9.73 | 301 |
| 2022-02-14 | -50.00 | $9.73 | 2835 |
| 2022-02-07 | -63.64 | $9.71 | 11175 |
| 2022-02-04 | -50.00 | $9.73 | 411 |
| 2022-02-03 | -63.64 | $9.71 | 21069 |
| 2022-02-02 | -27.27 | $9.75 | 102 |
| 2022-02-01 | -46.67 | $9.75 | 34264 |
| 2022-01-31 | -73.33 | $9.71 | 50100 |
| 2022-01-28 | -80.00 | $9.70 | 32960 |
| 2022-01-27 | -80.00 | $9.70 | 803 |
| 2022-01-26 | -80.00 | $9.70 | 192135 |
| 2022-01-25 | -80.00 | $9.70 | 130826 |
| 2022-01-24 | -86.67 | $9.69 | 72184 |
| 2022-01-21 | -83.33 | $9.72 | 41812 |
| 2022-01-20 | -83.33 | $9.72 | 96140 |
| 2022-01-19 | -58.33 | $9.75 | 35071 |
| 2022-01-18 | -83.33 | $9.72 | 170 |
| 2022-01-14 | -58.33 | $9.75 | 250 |
| 2022-01-13 | -41.67 | $9.77 | 9384 |
| 2022-01-12 | -54.58 | $9.75 | 357 |
| 2022-01-10 | -83.33 | $9.72 | 2181 |
| 2022-01-07 | -83.33 | $9.72 | 51322 |
| 2022-01-06 | -75.00 | $9.73 | 786210 |
| 2022-01-05 | -33.33 | $9.78 | 934594 |
| 2022-01-04 | -33.33 | $9.78 | 129 |
| 2022-01-03 | -58.33 | $9.75 | 45432 |
| 2021-12-30 | -36.36 | $9.77 | 68618 |
| 2021-12-29 | -36.36 | $9.77 | 227838 |
| 2021-12-28 | -36.36 | $9.77 | 6906 |
| 2021-12-23 | -36.36 | $9.77 | 1376 |
| 2021-12-22 | -72.73 | $9.73 | 3708 |
| 2021-12-21 | -63.64 | $9.74 | 17542 |
| 2021-12-20 | -63.64 | $9.74 | 17100 |
| 2021-12-17 | -33.33 | $9.78 | 19689 |
| 2021-12-15 | -44.44 | $9.77 | 13622 |
| 2021-12-14 | -77.78 | $9.74 | 509951 |
| 2021-12-13 | -22.22 | $9.79 | 30572 |
| 2021-12-10 | -44.44 | $9.77 | 800 |
| 2021-12-09 | -33.33 | $9.78 | 212 |
| 2021-12-08 | 0.00 | $9.81 | 636806 |
| 2021-12-07 | -62.50 | $9.75 | 715 |
| 2021-12-06 | -37.50 | $9.77 | 201250 |
| 2021-12-03 | -37.50 | $9.77 | 1767 |
| 2021-12-01 | 0.00 | $9.80 | 14690 |
| 2021-11-30 | 0.00 | $9.80 | 22191 |
| 2021-11-29 | -12.50 | $9.79 | 84176 |
| 2021-11-26 | -7.14 | $9.79 | 12879 |
| 2021-11-23 | -14.29 | $9.78 | 26891 |
| 2021-11-22 | -57.14 | $9.75 | 12274 |
| 2021-11-17 | -50.00 | $9.75 | 721 |
| 2021-11-16 | -44.44 | $9.76 | 6104 |
| 2021-11-15 | -44.44 | $9.76 | 217262 |
| 2021-11-12 | -44.44 | $9.76 | 3263 |
| 2021-11-11 | -55.56 | $9.75 | 4518 |
| 2021-11-10 | -77.78 | $9.73 | 23726 |
| 2021-11-09 | -44.44 | $9.76 | 1089 |
| 2021-11-08 | -54.55 | $9.74 | 1913 |
| 2021-11-05 | -54.55 | $9.74 | 34528 |
| 2021-11-04 | -45.45 | $9.75 | 23157 |
| 2021-11-03 | -36.36 | $9.76 | 23970 |
| 2021-11-02 | -36.36 | $9.76 | 181767 |
| 2021-11-01 | -18.18 | $9.78 | 1485 |
| 2021-10-29 | -9.09 | $9.79 | 221162 |
| 2021-10-27 | -27.27 | $9.77 | 601 |
| 2021-10-26 | -58.82 | $9.76 | 10656 |
| 2021-10-25 | -47.06 | $9.78 | 105 |
| 2021-10-21 | -47.06 | $9.78 | 51693 |
| 2021-10-20 | -45.45 | $9.76 | 17471 |
| 2021-10-15 | -31.82 | $9.79 | 33251 |
| 2021-10-14 | -50.00 | $9.75 | 541 |
| 2021-10-13 | -36.36 | $9.78 | 23880 |
| 2021-10-08 | -31.82 | $9.79 | 15263 |
| 2021-10-07 | -40.91 | $9.77 | 1569 |
| 2021-10-06 | -40.91 | $9.77 | 6794 |
| 2021-10-05 | -40.91 | $9.77 | 23166 |
| 2021-10-04 | -70.00 | $9.73 | 38057 |
| 2021-10-01 | -56.67 | $9.77 | 2510 |
| 2021-09-30 | -63.33 | $9.75 | 50449 |
| 2021-09-29 | -66.67 | $9.74 | 954 |
| 2021-09-28 | -66.67 | $9.74 | 49116 |
| 2021-09-27 | -70.00 | $9.73 | 130782 |
| 2021-09-24 | -70.00 | $9.73 | 354 |
| 2021-09-22 | -66.67 | $9.74 | 66916 |
| 2021-09-21 | -66.67 | $9.74 | 8504 |
| 2021-09-20 | -60.00 | $9.76 | 1255 |
| 2021-09-17 | -56.67 | $9.77 | 14189 |
| 2021-09-16 | -60.00 | $9.76 | 114270 |
| 2021-09-15 | -63.33 | $9.75 | 2990 |
| 2021-09-14 | -66.67 | $9.74 | 102222 |
| 2021-09-13 | -56.67 | $9.77 | 9204 |
| 2021-09-10 | -66.67 | $9.74 | 349013 |
| 2021-09-09 | -80.00 | $9.70 | 217180 |
| 2021-09-08 | -83.33 | $9.69 | 6679 |
| 2021-09-07 | -83.33 | $9.69 | 14251 |
| 2021-09-03 | -83.33 | $9.69 | 35231 |
| 2021-09-02 | -69.23 | $9.68 | 10617 |
| 2021-09-01 | -69.23 | $9.68 | 247 |
| 2021-08-31 | -60.00 | $9.68 | 1152 |
| 2021-08-30 | -66.67 | $9.67 | 3652 |
| 2021-08-27 | -73.33 | $9.66 | 182 |
| 2021-08-25 | -86.67 | $9.64 | 28940 |
| 2021-08-24 | -80.00 | $9.65 | 8443 |
| 2021-08-23 | -46.67 | $9.70 | 11155 |
| 2021-08-20 | -60.00 | $9.68 | 7489 |
| 2021-08-19 | -46.67 | $9.70 | 6743 |
| 2021-08-18 | -46.67 | $9.70 | 389 |
| 2021-08-17 | -46.67 | $9.70 | 20898 |
| 2021-08-16 | -46.67 | $9.70 | 395 |
| 2021-08-13 | -46.67 | $9.70 | 10421 |
| 2021-08-12 | -53.33 | $9.69 | 1665 |
| 2021-08-11 | -46.67 | $9.70 | 874 |
| 2021-08-10 | -46.67 | $9.70 | 80663 |
| 2021-08-09 | -46.67 | $9.70 | 31619 |
| 2021-08-06 | -40.00 | $9.71 | 110982 |
| 2021-08-05 | -35.71 | $9.71 | 8398 |
| 2021-08-04 | -35.71 | $9.71 | 4036 |
| 2021-08-03 | -42.86 | $9.70 | 101483 |
| 2021-08-02 | -74.07 | $9.75 | 162639 |
| 2021-07-30 | -88.89 | $9.71 | 1007 |
| 2021-07-29 | -92.59 | $9.70 | 299 |
| 2021-07-27 | -88.89 | $9.71 | 14305 |
| 2021-07-26 | -85.19 | $9.72 | 441 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
56.71
2023-02-24
Close Price
$10.19
Vol: 705Average Directional Index - Detailed Analysis
Minimum
10.03
Average
41.07
Maximum
77.00
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-02-24 | 56.71 | $10.19 | 705 |
| 2023-02-23 | 56.90 | $10.19 | 423 |
| 2023-02-22 | 57.19 | $10.19 | 131 |
| 2023-02-21 | 57.17 | $10.19 | 11803 |
| 2023-02-17 | 57.16 | $10.18 | 5855 |
| 2023-02-16 | 57.14 | $10.18 | 50250 |
| 2023-02-15 | 57.29 | $10.18 | 87130 |
| 2023-02-14 | 56.81 | $10.18 | 120 |
| 2023-02-13 | 56.39 | $10.18 | 72122 |
| 2023-02-10 | 55.94 | $10.16 | 723 |
| 2023-02-09 | 55.60 | $10.16 | 201 |
| 2023-02-08 | 55.24 | $10.16 | 221 |
| 2023-02-07 | 55.01 | $10.17 | 1194 |
| 2023-02-06 | 54.76 | $10.17 | 301 |
| 2023-02-03 | 54.57 | $10.16 | 67382 |
| 2023-02-02 | 54.45 | $10.15 | 30234 |
| 2023-02-01 | 54.47 | $10.15 | 710055 |
| 2023-01-31 | 54.49 | $10.15 | 201 |
| 2023-01-30 | 54.51 | $10.15 | 33170 |
| 2023-01-27 | 55.05 | $10.15 | 354 |
| 2023-01-26 | 55.61 | $10.14 | 8505 |
| 2023-01-25 | 56.40 | $10.14 | 1.1M |
| 2023-01-24 | 57.23 | $10.14 | 5902 |
| 2023-01-23 | 58.11 | $10.13 | 416 |
| 2023-01-20 | 59.03 | $10.13 | 23574 |
| 2023-01-19 | 60.18 | $10.13 | 382 |
| 2023-01-18 | 60.97 | $10.13 | 24486 |
| 2023-01-17 | 61.80 | $10.13 | 200 |
| 2023-01-13 | 62.67 | $10.12 | 857302 |
| 2023-01-12 | 63.59 | $10.13 | 934045 |
| 2023-01-11 | 64.37 | $10.12 | 1782 |
| 2023-01-10 | 65.47 | $10.12 | 1400 |
| 2023-01-09 | 66.78 | $10.14 | 101 |
| 2023-01-06 | 66.38 | $10.11 | 1298 |
| 2023-01-05 | 66.04 | $10.11 | 156015 |
| 2023-01-04 | 65.86 | $10.10 | 280014 |
| 2023-01-03 | 65.67 | $10.10 | 743002 |
| 2022-12-30 | 65.48 | $10.09 | 724150 |
| 2022-12-28 | 65.42 | $10.08 | 1013 |
| 2022-12-27 | 65.66 | $10.07 | 115 |
| 2022-12-23 | 66.05 | $10.10 | 15260 |
| 2022-12-22 | 65.21 | $10.09 | 16354 |
| 2022-12-20 | 64.36 | $10.08 | 154241 |
| 2022-12-19 | 63.62 | $10.07 | 50002 |
| 2022-12-16 | 62.95 | $10.07 | 150923 |
| 2022-12-15 | 62.23 | $10.07 | 106621 |
| 2022-12-14 | 61.48 | $10.06 | 3595 |
| 2022-12-09 | 60.79 | $10.05 | 415 |
| 2022-12-08 | 60.17 | $10.06 | 7786 |
| 2022-12-07 | 59.51 | $10.05 | 2912 |
| 2022-12-06 | 58.94 | $10.05 | 249360 |
| 2022-12-05 | 58.33 | $10.04 | 1.4M |
| 2022-12-01 | 57.69 | $10.02 | 13184 |
| 2022-11-30 | 57.40 | $10.02 | 1920 |
| 2022-11-29 | 57.10 | $10.02 | 1502 |
| 2022-11-28 | 56.79 | $10.01 | 21190 |
| 2022-11-25 | 56.53 | $10.02 | 3973 |
| 2022-11-23 | 56.25 | $10.02 | 200 |
| 2022-11-22 | 56.03 | $10.01 | 30715 |
| 2022-11-21 | 55.87 | $10.00 | 5466 |
| 2022-11-18 | 55.70 | $10.02 | 9299 |
| 2022-11-17 | 55.26 | $10.00 | 3944 |
| 2022-11-16 | 54.98 | $10.00 | 122382 |
| 2022-11-15 | 54.69 | $10.00 | 714 |
| 2022-11-14 | 54.52 | $10.01 | 100 |
| 2022-11-10 | 53.19 | $10.00 | 93987 |
| 2022-11-09 | 51.87 | $10.00 | 500 |
| 2022-11-08 | 50.48 | $10.01 | 1833 |
| 2022-11-07 | 49.01 | $10.00 | 26708 |
| 2022-11-03 | 47.51 | $9.99 | 14237 |
| 2022-11-02 | 46.00 | $9.98 | 252099 |
| 2022-11-01 | 44.53 | $9.98 | 32615 |
| 2022-10-31 | 42.98 | $9.97 | 226 |
| 2022-10-28 | 41.39 | $9.97 | 1045 |
| 2022-10-26 | 39.72 | $9.97 | 25358 |
| 2022-10-25 | 37.96 | $9.96 | 101 |
| 2022-10-24 | 36.19 | $9.96 | 201 |
| 2022-10-21 | 34.32 | $9.96 | 70261 |
| 2022-10-20 | 32.35 | $9.95 | 198353 |
| 2022-10-19 | 30.36 | $9.94 | 5617 |
| 2022-10-18 | 28.25 | $9.94 | 126175 |
| 2022-10-17 | 26.04 | $9.95 | 1895 |
| 2022-10-14 | 23.86 | $9.93 | 701 |
| 2022-10-13 | 22.87 | $9.93 | 32613 |
| 2022-10-12 | 21.83 | $9.94 | 91023 |
| 2022-10-11 | 20.74 | $9.93 | 100 |
| 2022-10-07 | 19.80 | $9.93 | 247569 |
| 2022-10-06 | 18.82 | $9.94 | 368 |
| 2022-10-05 | 17.89 | $9.94 | 635535 |
| 2022-10-04 | 16.91 | $9.92 | 279082 |
| 2022-10-03 | 16.09 | $9.92 | 1703 |
| 2022-09-30 | 15.45 | $9.91 | 69693 |
| 2022-09-29 | 15.02 | $9.90 | 67059 |
| 2022-09-28 | 14.58 | $9.90 | 302850 |
| 2022-09-26 | 14.49 | $9.90 | 236301 |
| 2022-09-23 | 14.40 | $9.89 | 100099 |
| 2022-09-21 | 14.89 | $9.90 | 29353 |
| 2022-09-20 | 15.22 | $9.90 | 101 |
| 2022-09-19 | 15.38 | $9.89 | 100 |
| 2022-09-16 | 15.85 | $9.89 | 490 |
| 2022-09-15 | 16.35 | $9.89 | 100 |
| 2022-09-14 | 17.17 | $9.89 | 100 |
| 2022-09-13 | 18.03 | $9.88 | 24125 |
| 2022-09-12 | 18.94 | $9.89 | 2054 |
| 2022-09-09 | 19.61 | $9.89 | 295340 |
| 2022-09-08 | 20.31 | $9.89 | 55577 |
| 2022-09-06 | 20.75 | $9.90 | 35138 |
| 2022-09-01 | 21.22 | $9.88 | 101 |
| 2022-08-31 | 22.20 | $9.88 | 60142 |
| 2022-08-30 | 23.23 | $9.88 | 635 |
| 2022-08-26 | 24.31 | $9.89 | 2511 |
| 2022-08-23 | 24.92 | $9.90 | 21679 |
| 2022-08-22 | 25.27 | $9.89 | 1083 |
| 2022-08-19 | 25.85 | $9.87 | 500105 |
| 2022-08-18 | 26.92 | $9.86 | 138406 |
| 2022-08-17 | 28.05 | $9.89 | 201 |
| 2022-08-16 | 29.23 | $9.89 | 1478 |
| 2022-08-15 | 29.31 | $9.89 | 178 |
| 2022-08-11 | 29.40 | $9.89 | 31556 |
| 2022-08-10 | 29.48 | $9.87 | 833 |
| 2022-08-09 | 29.85 | $9.88 | 111605 |
| 2022-08-08 | 30.24 | $9.90 | 262 |
| 2022-08-05 | 29.29 | $9.88 | 114821 |
| 2022-08-03 | 28.42 | $9.88 | 3612 |
| 2022-08-02 | 27.67 | $9.88 | 13359 |
| 2022-08-01 | 26.87 | $9.86 | 21021 |
| 2022-07-29 | 26.35 | $9.86 | 4469 |
| 2022-07-28 | 25.81 | $9.85 | 143622 |
| 2022-07-27 | 25.42 | $9.84 | 119180 |
| 2022-07-26 | 25.08 | $9.84 | 102 |
| 2022-07-25 | 24.80 | $9.84 | 4252 |
| 2022-07-22 | 24.51 | $9.84 | 1151 |
| 2022-07-20 | 24.36 | $9.84 | 237253 |
| 2022-07-19 | 24.21 | $9.83 | 300 |
| 2022-07-18 | 24.39 | $9.83 | 1735 |
| 2022-07-15 | 24.58 | $9.83 | 1092 |
| 2022-07-14 | 24.51 | $9.83 | 2120 |
| 2022-07-13 | 24.44 | $9.83 | 4338 |
| 2022-07-11 | 24.76 | $9.85 | 73878 |
| 2022-07-08 | 25.10 | $9.81 | 100 |
| 2022-07-07 | 26.20 | $9.82 | 15981 |
| 2022-07-06 | 27.12 | $9.82 | 220632 |
| 2022-07-05 | 28.09 | $9.81 | 118769 |
| 2022-07-01 | 28.63 | $9.79 | 5266 |
| 2022-06-30 | 29.48 | $9.82 | 100 |
| 2022-06-29 | 29.55 | $9.85 | 2097 |
| 2022-06-28 | 28.62 | $9.85 | 69146 |
| 2022-06-27 | 27.64 | $9.83 | 18358 |
| 2022-06-24 | 26.95 | $9.82 | 552098 |
| 2022-06-23 | 26.32 | $9.80 | 1575 |
| 2022-06-22 | 25.85 | $9.79 | 1251 |
| 2022-06-21 | 25.66 | $9.79 | 254 |
| 2022-06-17 | 25.46 | $9.79 | 17325 |
| 2022-06-16 | 25.25 | $9.79 | 20355 |
| 2022-06-14 | 25.03 | $9.80 | 267 |
| 2022-06-13 | 24.50 | $9.79 | 65127 |
| 2022-06-10 | 24.63 | $9.79 | 100 |
| 2022-06-08 | 24.97 | $9.81 | 7001 |
| 2022-06-07 | 24.67 | $9.80 | 50486 |
| 2022-06-06 | 24.58 | $9.80 | 1.1M |
| 2022-06-03 | 24.48 | $9.80 | 99888 |
| 2022-06-02 | 24.40 | $9.80 | 735403 |
| 2022-06-01 | 24.31 | $9.79 | 5112 |
| 2022-05-31 | 24.40 | $9.79 | 238469 |
| 2022-05-26 | 24.49 | $9.76 | 281 |
| 2022-05-24 | 25.39 | $9.77 | 6902 |
| 2022-05-19 | 26.05 | $9.77 | 42467 |
| 2022-05-17 | 27.11 | $9.78 | 168 |
| 2022-05-16 | 27.93 | $9.77 | 174512 |
| 2022-05-13 | 28.80 | $9.79 | 1101 |
| 2022-05-12 | 29.49 | $9.77 | 17826 |
| 2022-05-11 | 30.90 | $9.77 | 1.5M |
| 2022-05-10 | 32.39 | $9.79 | 5895 |
| 2022-05-09 | 33.36 | $9.80 | 23598 |
| 2022-05-05 | 34.03 | $9.82 | 7077 |
| 2022-05-04 | 33.97 | $9.82 | 408868 |
| 2022-05-03 | 34.11 | $9.83 | 30656 |
| 2022-05-02 | 33.83 | $9.83 | 4700 |
| 2022-04-29 | 33.08 | $9.83 | 60025 |
| 2022-04-28 | 32.28 | $9.82 | 223081 |
| 2022-04-27 | 31.61 | $9.82 | 111174 |
| 2022-04-26 | 30.90 | $9.82 | 204825 |
| 2022-04-25 | 29.72 | $9.82 | 55536 |
| 2022-04-22 | 28.54 | $9.82 | 470101 |
| 2022-04-20 | 27.29 | $9.82 | 2810 |
| 2022-04-19 | 26.26 | $9.82 | 20163 |
| 2022-04-18 | 25.17 | $9.81 | 105 |
| 2022-04-14 | 24.18 | $9.82 | 10221 |
| 2022-04-13 | 22.93 | $9.81 | 45482 |
| 2022-04-12 | 21.63 | $9.81 | 13128 |
| 2022-04-11 | 20.70 | $9.81 | 73032 |
| 2022-04-08 | 19.32 | $9.83 | 118783 |
| 2022-04-07 | 17.87 | $9.80 | 50700 |
| 2022-04-06 | 16.83 | $9.80 | 3442 |
| 2022-04-05 | 15.73 | $9.81 | 17176 |
| 2022-04-04 | 14.58 | $9.80 | 16763 |
| 2022-04-01 | 13.36 | $9.79 | 18221 |
| 2022-03-31 | 12.62 | $9.79 | 96289 |
| 2022-03-30 | 11.85 | $9.77 | 86478 |
| 2022-03-29 | 11.44 | $9.77 | 200 |
| 2022-03-24 | 11.02 | $9.78 | 91028 |
| 2022-03-23 | 10.53 | $9.77 | 6845 |
| 2022-03-22 | 10.21 | $9.76 | 2912 |
| 2022-03-21 | 10.10 | $9.74 | 31732 |
| 2022-03-18 | 10.10 | $9.74 | 67192 |
| 2022-03-17 | 10.20 | $9.75 | 50208 |
| 2022-03-16 | 10.18 | $9.75 | 50200 |
| 2022-03-14 | 10.03 | $9.75 | 130547 |
| 2022-03-10 | 10.30 | $9.74 | 1334 |
| 2022-03-09 | 10.57 | $9.75 | 6243 |
| 2022-03-07 | 10.87 | $9.75 | 1979 |
| 2022-03-04 | 11.06 | $9.77 | 2005 |
| 2022-03-03 | 11.27 | $9.76 | 32284 |
| 2022-03-02 | 11.49 | $9.76 | 117938 |
| 2022-03-01 | 11.72 | $9.73 | 10201 |
| 2022-02-28 | 12.18 | $9.73 | 921 |
| 2022-02-25 | 12.66 | $9.73 | 4869 |
| 2022-02-24 | 13.17 | $9.74 | 7461 |
| 2022-02-23 | 13.68 | $9.73 | 562707 |
| 2022-02-22 | 14.24 | $9.72 | 1600 |
| 2022-02-18 | 14.91 | $9.72 | 1073 |
| 2022-02-17 | 15.51 | $9.73 | 300 |
| 2022-02-16 | 16.23 | $9.73 | 1438 |
| 2022-02-15 | 16.99 | $9.73 | 301 |
| 2022-02-14 | 17.66 | $9.73 | 2835 |
| 2022-02-07 | 18.45 | $9.71 | 11175 |
| 2022-02-04 | 19.27 | $9.73 | 411 |
| 2022-02-03 | 19.67 | $9.71 | 21069 |
| 2022-02-02 | 20.29 | $9.75 | 102 |
| 2022-02-01 | 20.23 | $9.75 | 34264 |
| 2022-01-31 | 20.17 | $9.71 | 50100 |
| 2022-01-28 | 20.64 | $9.70 | 32960 |
| 2022-01-27 | 21.12 | $9.70 | 803 |
| 2022-01-26 | 21.77 | $9.70 | 192135 |
| 2022-01-25 | 22.45 | $9.70 | 130826 |
| 2022-01-24 | 23.17 | $9.69 | 72184 |
| 2022-01-21 | 24.31 | $9.72 | 41812 |
| 2022-01-20 | 24.73 | $9.72 | 96140 |
| 2022-01-19 | 25.43 | $9.75 | 35071 |
| 2022-01-18 | 26.17 | $9.72 | 170 |
| 2022-01-14 | 27.35 | $9.75 | 250 |
| 2022-01-13 | 28.10 | $9.77 | 9384 |
| 2022-01-12 | 28.90 | $9.75 | 357 |
| 2022-01-10 | 30.07 | $9.72 | 2181 |
| 2022-01-07 | 31.48 | $9.72 | 51322 |
| 2022-01-06 | 32.96 | $9.73 | 786210 |
| 2022-01-05 | 34.40 | $9.78 | 934594 |
| 2022-01-04 | 35.40 | $9.78 | 129 |
| 2022-01-03 | 36.07 | $9.75 | 45432 |
| 2021-12-30 | 36.77 | $9.77 | 68618 |
| 2021-12-29 | 38.19 | $9.77 | 227838 |
| 2021-12-28 | 39.68 | $9.77 | 6906 |
| 2021-12-23 | 40.68 | $9.77 | 1376 |
| 2021-12-22 | 41.73 | $9.73 | 3708 |
| 2021-12-21 | 43.40 | $9.74 | 17542 |
| 2021-12-20 | 44.97 | $9.74 | 17100 |
| 2021-12-17 | 46.62 | $9.78 | 19689 |
| 2021-12-15 | 47.28 | $9.77 | 13622 |
| 2021-12-14 | 47.98 | $9.74 | 509951 |
| 2021-12-13 | 48.72 | $9.79 | 30572 |
| 2021-12-10 | 49.49 | $9.77 | 800 |
| 2021-12-09 | 50.31 | $9.78 | 212 |
| 2021-12-08 | 51.17 | $9.81 | 636806 |
| 2021-12-07 | 52.07 | $9.75 | 715 |
| 2021-12-06 | 53.31 | $9.77 | 201250 |
| 2021-12-03 | 54.04 | $9.77 | 1767 |
| 2021-12-01 | 54.90 | $9.80 | 14690 |
| 2021-11-30 | 55.61 | $9.80 | 22191 |
| 2021-11-29 | 56.36 | $9.79 | 84176 |
| 2021-11-26 | 57.15 | $9.79 | 12879 |
| 2021-11-23 | 58.05 | $9.78 | 26891 |
| 2021-11-22 | 58.66 | $9.75 | 12274 |
| 2021-11-17 | 59.30 | $9.75 | 721 |
| 2021-11-16 | 60.24 | $9.76 | 6104 |
| 2021-11-15 | 61.22 | $9.76 | 217262 |
| 2021-11-12 | 62.25 | $9.76 | 3263 |
| 2021-11-11 | 63.33 | $9.75 | 4518 |
| 2021-11-10 | 64.19 | $9.73 | 23726 |
| 2021-11-09 | 65.09 | $9.76 | 1089 |
| 2021-11-08 | 65.76 | $9.74 | 1913 |
| 2021-11-05 | 66.47 | $9.74 | 34528 |
| 2021-11-04 | 67.21 | $9.75 | 23157 |
| 2021-11-03 | 67.99 | $9.76 | 23970 |
| 2021-11-02 | 68.82 | $9.76 | 181767 |
| 2021-11-01 | 69.75 | $9.78 | 1485 |
| 2021-10-29 | 70.40 | $9.79 | 221162 |
| 2021-10-27 | 71.09 | $9.77 | 601 |
| 2021-10-26 | 71.86 | $9.76 | 10656 |
| 2021-10-25 | 72.68 | $9.78 | 105 |
| 2021-10-21 | 73.14 | $9.78 | 51693 |
| 2021-10-20 | 73.61 | $9.76 | 17471 |
| 2021-10-15 | 74.16 | $9.79 | 33251 |
| 2021-10-14 | 74.73 | $9.75 | 541 |
| 2021-10-13 | 74.96 | $9.78 | 23880 |
| 2021-10-08 | 75.24 | $9.79 | 15263 |
| 2021-10-07 | 75.38 | $9.77 | 1569 |
| 2021-10-06 | 75.45 | $9.77 | 6794 |
| 2021-10-05 | 75.55 | $9.77 | 23166 |
| 2021-10-04 | 75.67 | $9.73 | 38057 |
| 2021-10-01 | 75.78 | $9.77 | 2510 |
| 2021-09-30 | 75.94 | $9.75 | 50449 |
| 2021-09-29 | 76.11 | $9.74 | 954 |
| 2021-09-28 | 76.28 | $9.74 | 49116 |
| 2021-09-27 | 76.48 | $9.73 | 130782 |
| 2021-09-24 | 76.70 | $9.73 | 354 |
| 2021-09-22 | 76.80 | $9.74 | 66916 |
| 2021-09-21 | 76.91 | $9.74 | 8504 |
| 2021-09-20 | 76.92 | $9.76 | 1255 |
| 2021-09-17 | 77.00 | $9.77 | 14189 |
| 2021-09-16 | 76.98 | $9.76 | 114270 |
| 2021-09-15 | 76.96 | $9.75 | 2990 |
| 2021-09-14 | 76.41 | $9.74 | 102222 |
| 2021-09-13 | 75.84 | $9.77 | 9204 |
| 2021-09-10 | 75.25 | $9.74 | 349013 |
| 2021-09-09 | 74.63 | $9.70 | 217180 |
| 2021-09-08 | 73.99 | $9.69 | 6679 |
| 2021-09-07 | 73.32 | $9.69 | 14251 |
| 2021-09-03 | 72.61 | $9.69 | 35231 |
| 2021-09-02 | 71.87 | $9.68 | 10617 |
| 2021-09-01 | 71.16 | $9.68 | 247 |
| 2021-08-31 | 70.29 | $9.68 | 1152 |
| 2021-08-30 | 69.38 | $9.67 | 3652 |
| 2021-08-27 | 68.41 | $9.66 | 182 |
| 2021-08-25 | 67.43 | $9.64 | 28940 |
| 2021-08-24 | 66.38 | $9.65 | 8443 |
| 2021-08-23 | 65.26 | $9.70 | 11155 |
| 2021-08-20 | 63.99 | $9.68 | 7489 |
| 2021-08-19 | 62.64 | $9.70 | 6743 |
| 2021-08-18 | 61.18 | $9.70 | 389 |
| 2021-08-17 | 59.62 | $9.70 | 20898 |
| 2021-08-16 | 57.99 | $9.70 | 395 |
| 2021-08-13 | 56.26 | $9.70 | 10421 |
| 2021-08-12 | 54.44 | $9.69 | 1665 |
| 2021-08-11 | 52.53 | $9.70 | 874 |
| 2021-08-10 | 50.47 | $9.70 | 80663 |
| 2021-08-09 | 48.31 | $9.70 | 31619 |
| 2021-08-06 | 46.04 | $9.71 | 110982 |
| 2021-08-05 | 43.62 | $9.71 | 8398 |
| 2021-08-04 | 41.09 | $9.71 | 4036 |
| 2021-08-03 | 38.42 | $9.70 | 101483 |
| 2021-08-02 | 35.61 | $9.75 | 162639 |
| 2021-07-30 | 32.45 | $9.71 | 1007 |
| 2021-07-29 | 29.12 | $9.70 | 299 |
| 2021-07-27 | 25.61 | $9.71 | 14305 |
| 2021-07-26 | 21.92 | $9.72 | 441 |
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