Is AnPac Bio-Medical Science Co., Ltd. (ANPC) a Buy, Sell, or Hold?
Enter your email address below for free access to our AnPac Bio-Medical Science Co., Ltd. (ANPC) research center and poll results.
NASDAQ : ANPC
AnPac Bio-Medical Science Co., Ltd. — Technical Indicators
$4.3 USD
-$0.14 (-3.15%)
- Volume
- 35.7K
- Average Volume
- 21.49K
- Market Capitalization
- $26.97M
- P/E Ratio
- -0.54
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $11.99
- Year Low
- $2.60
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.32
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
6
Indicators
Neutral
1
Indicators
1 Bullish / 6 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
5.67
2023-05-19
Close Price
$4.37
Vol: 35699
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.12
Average
20.51
Maximum
83.08
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-05-19 | 5.67 | $4.37 | 35699 |
| 2023-05-18 | 5.74 | $4.62 | 7505 |
| 2023-05-17 | 5.76 | $4.54 | 33377 |
| 2023-05-16 | 5.76 | $4.62 | 54273 |
| 2023-05-15 | 5.75 | $4.75 | 116928 |
| 2023-05-12 | 5.72 | $5.28 | 5739 |
| 2023-05-11 | 5.66 | $5.25 | 7859 |
| 2023-05-10 | 5.58 | $5.33 | 13757 |
| 2023-05-09 | 5.51 | $5.80 | 14977 |
| 2023-05-08 | 5.41 | $5.74 | 2380 |
| 2023-05-05 | 5.33 | $5.50 | 14710 |
| 2023-05-04 | 5.26 | $5.70 | 16146 |
| 2023-05-03 | 5.18 | $5.00 | 22878 |
| 2023-05-02 | 5.14 | $5.06 | 143918 |
| 2023-05-01 | 5.10 | $6.55 | 14491 |
| 2023-04-28 | 4.98 | $7.10 | 8310 |
| 2023-04-27 | 4.90 | $7.40 | 19489 |
| 2023-04-26 | 4.85 | $7.40 | 26268 |
| 2023-04-25 | 4.77 | $7.35 | 19608 |
| 2023-04-24 | 4.72 | $6.07 | 5357 |
| 2023-04-21 | 4.73 | $5.71 | 11979 |
| 2023-04-20 | 4.78 | $5.03 | 20760 |
| 2023-04-19 | 4.82 | $4.56 | 3376 |
| 2023-04-18 | 4.89 | $4.42 | 13513 |
| 2023-04-17 | 5.00 | $4.14 | 13455 |
| 2023-04-14 | 5.12 | $3.99 | 3590 |
| 2023-04-13 | 5.29 | $3.82 | 14401 |
| 2023-04-12 | 5.48 | $3.79 | 3134 |
| 2023-04-11 | 5.68 | $3.95 | 5384 |
| 2023-04-10 | 5.86 | $4.11 | 4832 |
| 2023-04-06 | 6.07 | $4.01 | 10122 |
| 2023-04-05 | 6.29 | $4.18 | 7152 |
| 2023-04-04 | 6.48 | $4.25 | 5199 |
| 2023-04-03 | 6.66 | $4.17 | 10618 |
| 2023-03-31 | 6.86 | $4.24 | 79672 |
| 2023-03-30 | 7.07 | $5.50 | 70015 |
| 2023-03-29 | 7.23 | $6.25 | 29256 |
| 2023-03-28 | 7.34 | $5.79 | 23479 |
| 2023-03-27 | 7.46 | $6.31 | 27282 |
| 2023-03-24 | 7.55 | $6.30 | 5216 |
| 2023-03-23 | 7.64 | $6.72 | 16355 |
| 2023-03-22 | 7.73 | $5.91 | 4168 |
| 2023-03-21 | 7.87 | $6.00 | 36560 |
| 2023-03-20 | 7.97 | $6.53 | 37814 |
| 2023-03-17 | 8.11 | $6.58 | 11646 |
| 2023-03-16 | 8.26 | $7.31 | 32310 |
| 2023-03-15 | 8.41 | $7.73 | 24704 |
| 2023-03-14 | 8.51 | $7.72 | 22191 |
| 2023-03-13 | 8.61 | $7.57 | 12574 |
| 2023-03-10 | 8.71 | $8.31 | 4923 |
| 2023-03-09 | 8.77 | $8.35 | 19138 |
| 2023-03-08 | 8.82 | $8.11 | 3188 |
| 2023-03-07 | 8.91 | $7.90 | 22200 |
| 2023-03-06 | 9.01 | $8.17 | 14421 |
| 2023-03-03 | 9.07 | $8.41 | 4116 |
| 2023-03-02 | 9.08 | $8.60 | 3254 |
| 2023-03-01 | 9.09 | $8.50 | 2611 |
| 2023-02-28 | 9.09 | $8.11 | 3205 |
| 2023-02-27 | 9.09 | $8.11 | 21031 |
| 2023-02-24 | 9.11 | $8.10 | 19875 |
| 2023-02-23 | 9.15 | $8.62 | 13973 |
| 2023-02-22 | 9.14 | $8.63 | 20162 |
| 2023-02-21 | 9.08 | $8.13 | 23443 |
| 2023-02-17 | 9.06 | $9.27 | 9163 |
| 2023-02-16 | 9.08 | $9.63 | 18648 |
| 2023-02-15 | 9.10 | $10.32 | 37343 |
| 2023-02-14 | 9.03 | $9.61 | 5407 |
| 2023-02-13 | 8.94 | $9.80 | 15693 |
| 2023-02-10 | 8.81 | $9.59 | 28160 |
| 2023-02-09 | 8.66 | $9.39 | 20549 |
| 2023-02-08 | 8.50 | $9.37 | 22194 |
| 2023-02-07 | 8.32 | $10.04 | 25933 |
| 2023-02-06 | 8.11 | $9.78 | 16701 |
| 2023-02-03 | 7.90 | $9.31 | 22740 |
| 2023-02-02 | 7.67 | $8.68 | 13169 |
| 2023-02-01 | 7.48 | $8.76 | 33258 |
| 2023-01-31 | 7.26 | $8.49 | 30314 |
| 2023-01-30 | 7.07 | $8.25 | 23895 |
| 2023-01-27 | 6.87 | $8.51 | 34329 |
| 2023-01-26 | 6.65 | $8.88 | 34686 |
| 2023-01-25 | 6.42 | $8.46 | 82741 |
| 2023-01-24 | 6.20 | $7.25 | 87180 |
| 2023-01-23 | 6.03 | $7.80 | 77102 |
| 2023-01-20 | 5.84 | $9.63 | 87238 |
| 2023-01-19 | 5.54 | $10.17 | 183106 |
| 2023-01-18 | 5.22 | $8.88 | 62081 |
| 2023-01-17 | 4.95 | $7.76 | 23133 |
| 2023-01-13 | 4.74 | $7.25 | 36816 |
| 2023-01-12 | 4.54 | $6.57 | 36061 |
| 2023-01-11 | 4.38 | $6.20 | 28578 |
| 2023-01-10 | 4.26 | $5.64 | 6089 |
| 2023-01-09 | 4.17 | $5.95 | 18249 |
| 2023-01-06 | 4.07 | $5.46 | 29974 |
| 2023-01-05 | 4.00 | $4.80 | 41901 |
| 2023-01-04 | 3.96 | $4.88 | 16579 |
| 2023-01-03 | 3.91 | $4.38 | 9672 |
| 2022-12-30 | 3.89 | $4.68 | 15817 |
| 2022-12-29 | 3.83 | $4.26 | 11353 |
| 2022-12-28 | 3.80 | $4.19 | 12683 |
| 2022-12-27 | 3.76 | $4.09 | 14938 |
| 2022-12-23 | 3.74 | $4.09 | 53000 |
| 2022-12-22 | 3.71 | $4.02 | 51107 |
| 2022-12-21 | 3.69 | $3.84 | 18989 |
| 2022-12-20 | 3.67 | $3.72 | 20068 |
| 2022-12-19 | 3.67 | $3.67 | 34019 |
| 2022-12-16 | 3.68 | $3.48 | 8696 |
| 2022-12-15 | 3.71 | $3.59 | 41079 |
| 2022-12-14 | 3.73 | $3.26 | 38031 |
| 2022-12-13 | 3.76 | $3.35 | 39024 |
| 2022-12-12 | 3.79 | $3.82 | 32721 |
| 2022-12-09 | 3.80 | $3.86 | 27809 |
| 2022-12-08 | 3.80 | $3.98 | 32244 |
| 2022-12-07 | 3.79 | $4.05 | 20642 |
| 2022-12-06 | 3.79 | $4.02 | 27159 |
| 2022-12-05 | 3.79 | $3.89 | 27648 |
| 2022-12-02 | 3.80 | $3.85 | 21354 |
| 2022-12-01 | 3.82 | $3.63 | 14013 |
| 2022-11-30 | 3.83 | $3.56 | 17546 |
| 2022-11-29 | 3.85 | $3.50 | 43784 |
| 2022-11-28 | 3.87 | $3.64 | 102379 |
| 2022-11-25 | 3.90 | $3.50 | 6299 |
| 2022-11-23 | 3.93 | $3.57 | 3821 |
| 2022-11-22 | 3.97 | $3.45 | 78494 |
| 2022-11-21 | 4.03 | $3.83 | 14345 |
| 2022-11-18 | 4.06 | $3.87 | 10966 |
| 2022-11-17 | 4.09 | $3.96 | 14936 |
| 2022-11-16 | 4.14 | $4.06 | 19721 |
| 2022-11-15 | 4.19 | $3.84 | 196508 |
| 2022-11-14 | 4.18 | $3.94 | 12205 |
| 2022-11-11 | 4.17 | $4.03 | 20302 |
| 2022-11-10 | 4.15 | $3.85 | 26615 |
| 2022-11-09 | 4.16 | $3.84 | 34772 |
| 2022-11-08 | 4.13 | $4.00 | 64544 |
| 2022-11-07 | 4.10 | $4.00 | 63047 |
| 2022-11-04 | 4.05 | $4.13 | 195596 |
| 2022-11-03 | 4.01 | $4.18 | 39763 |
| 2022-11-02 | 3.96 | $3.85 | 12800 |
| 2022-11-01 | 3.93 | $3.94 | 12463 |
| 2022-10-31 | 3.90 | $4.01 | 15534 |
| 2022-10-28 | 3.86 | $4.15 | 19298 |
| 2022-10-27 | 3.81 | $4.12 | 11599 |
| 2022-10-26 | 3.77 | $4.29 | 66682 |
| 2022-10-25 | 3.70 | $4.62 | 26752 |
| 2022-10-24 | 3.61 | $4.56 | 29716 |
| 2022-10-21 | 3.53 | $4.52 | 28547 |
| 2022-10-20 | 3.46 | $4.90 | 191978 |
| 2022-10-19 | 3.36 | $4.96 | 185229 |
| 2022-10-18 | 3.28 | $3.69 | 85087 |
| 2022-10-17 | 3.24 | $3.73 | 72516 |
| 2022-10-14 | 3.21 | $3.56 | 169687 |
| 2022-10-13 | 3.17 | $4.05 | 2.4M |
| 2022-10-12 | 3.12 | $3.36 | 137824 |
| 2022-10-11 | 3.13 | $3.33 | 11869 |
| 2022-10-10 | 3.15 | $3.02 | 8266 |
| 2022-10-07 | 3.17 | $3.26 | 9449 |
| 2022-10-06 | 3.21 | $3.20 | 10149 |
| 2022-10-05 | 3.25 | $3.24 | 36886 |
| 2022-10-04 | 3.28 | $3.40 | 41163 |
| 2022-10-03 | 3.33 | $3.21 | 82832 |
| 2022-09-30 | 3.39 | $3.06 | 13296 |
| 2022-09-29 | 3.48 | $3.36 | 18421 |
| 2022-09-28 | 3.55 | $3.00 | 7643 |
| 2022-09-27 | 3.65 | $2.84 | 16689 |
| 2022-09-26 | 3.77 | $2.96 | 10737 |
| 2022-09-23 | 3.87 | $3.00 | 26218 |
| 2022-09-22 | 4.00 | $3.01 | 25381 |
| 2022-09-21 | 4.20 | $3.21 | 153750 |
| 2022-09-20 | 4.29 | $3.00 | 12796 |
| 2022-09-19 | 4.49 | $3.03 | 64310 |
| 2022-09-16 | 4.56 | $2.80 | 27694 |
| 2022-09-15 | 4.66 | $3.20 | 22749 |
| 2022-09-14 | 4.73 | $3.47 | 28901 |
| 2022-09-13 | 4.80 | $3.70 | 41278 |
| 2022-09-12 | 4.86 | $3.53 | 50624 |
| 2022-09-09 | 4.92 | $4.00 | 16695 |
| 2022-09-08 | 4.96 | $3.94 | 11028 |
| 2022-09-07 | 5.01 | $3.94 | 29537 |
| 2022-09-06 | 5.06 | $4.29 | 21165 |
| 2022-09-02 | 5.11 | $4.50 | 28807 |
| 2022-09-01 | 5.16 | $4.81 | 106562 |
| 2022-08-31 | 5.19 | $4.87 | 53821 |
| 2022-08-30 | 5.22 | $4.98 | 65557 |
| 2022-08-29 | 5.25 | $5.12 | 65787 |
| 2022-08-26 | 5.26 | $5.00 | 78090 |
| 2022-08-25 | 5.29 | $5.70 | 148481 |
| 2022-08-24 | 5.28 | $6.90 | 781164 |
| 2022-08-23 | 5.21 | $5.00 | 455253 |
| 2022-08-22 | 5.24 | $7.12 | 5.0M |
| 2022-08-19 | 5.17 | $4.33 | 43521 |
| 2022-08-18 | 5.25 | $4.70 | 2855 |
| 2022-08-17 | 5.31 | $4.77 | 4596 |
| 2022-08-16 | 5.36 | $4.73 | 4417 |
| 2022-08-15 | 5.42 | $4.87 | 7628 |
| 2022-08-12 | 5.48 | $4.84 | 7289 |
| 2022-08-11 | 5.53 | $4.74 | 13987 |
| 2022-08-10 | 5.58 | $4.94 | 3840 |
| 2022-08-09 | 5.62 | $4.95 | 34110 |
| 2022-08-08 | 5.68 | $5.39 | 10242 |
| 2022-08-05 | 5.70 | $5.37 | 16630 |
| 2022-08-04 | 5.72 | $5.48 | 77174 |
| 2022-08-03 | 5.74 | $5.38 | 21206 |
| 2022-08-02 | 5.75 | $5.56 | 23616 |
| 2022-08-01 | 5.75 | $5.38 | 16770 |
| 2022-07-29 | 5.75 | $5.55 | 8562 |
| 2022-07-28 | 5.76 | $5.57 | 3992 |
| 2022-07-27 | 5.78 | $5.56 | 5536 |
| 2022-07-26 | 5.80 | $5.58 | 3693 |
| 2022-07-25 | 5.81 | $5.77 | 9177 |
| 2022-07-22 | 5.81 | $5.82 | 2552 |
| 2022-07-21 | 5.81 | $5.84 | 10345 |
| 2022-07-20 | 5.81 | $5.88 | 4878 |
| 2022-07-19 | 5.81 | $5.95 | 24942 |
| 2022-07-18 | 5.81 | $5.95 | 33551 |
| 2022-07-15 | 5.80 | $6.00 | 28996 |
| 2022-07-14 | 5.78 | $5.75 | 6070 |
| 2022-07-13 | 5.78 | $5.76 | 12182 |
| 2022-07-12 | 5.79 | $5.97 | 3310 |
| 2022-07-11 | 5.78 | $5.90 | 10405 |
| 2022-07-08 | 5.83 | $5.76 | 2849 |
| 2022-07-07 | 5.84 | $5.80 | 11281 |
| 2022-07-06 | 5.86 | $5.71 | 12072 |
| 2022-07-05 | 5.87 | $5.45 | 14393 |
| 2022-07-01 | 5.90 | $5.47 | 24433 |
| 2022-06-30 | 5.91 | $5.76 | 209878 |
| 2022-06-29 | 5.90 | $5.99 | 67651 |
| 2022-06-28 | 5.90 | $5.80 | 18389 |
| 2022-06-27 | 5.90 | $5.79 | 13109 |
| 2022-06-24 | 5.88 | $5.77 | 17927 |
| 2022-06-23 | 5.87 | $5.90 | 45398 |
| 2022-06-22 | 5.90 | $5.78 | 48548 |
| 2022-06-21 | 5.92 | $5.91 | 13653 |
| 2022-06-17 | 5.92 | $5.88 | 7732 |
| 2022-06-16 | 5.92 | $5.80 | 13976 |
| 2022-06-15 | 5.93 | $5.71 | 9013 |
| 2022-06-14 | 5.96 | $5.67 | 45882 |
| 2022-06-13 | 5.99 | $5.96 | 59176 |
| 2022-06-10 | 5.99 | $5.72 | 367589 |
| 2022-06-09 | 5.99 | $6.92 | 163590 |
| 2022-06-08 | 5.94 | $6.00 | 11151 |
| 2022-06-07 | 5.90 | $6.12 | 18580 |
| 2022-06-06 | 5.86 | $6.00 | 6495 |
| 2022-06-03 | 5.88 | $6.00 | 28448 |
| 2022-06-02 | 5.91 | $5.76 | 10843 |
| 2022-06-01 | 5.97 | $5.57 | 7768 |
| 2022-05-31 | 6.01 | $5.86 | 16959 |
| 2022-05-27 | 6.04 | $5.82 | 19252 |
| 2022-05-26 | 6.13 | $5.46 | 64466 |
| 2022-05-25 | 6.26 | $5.64 | 23367 |
| 2022-05-24 | 6.29 | $6.36 | 30312 |
| 2022-05-23 | 6.26 | $6.22 | 94938 |
| 2022-05-20 | 6.27 | $6.00 | 15206 |
| 2022-05-19 | 6.34 | $5.90 | 12048 |
| 2022-05-18 | 6.42 | $5.90 | 40907 |
| 2022-05-17 | 6.53 | $6.38 | 163528 |
| 2022-05-16 | 6.62 | $6.20 | 209577 |
| 2022-05-13 | 6.74 | $6.08 | 101876 |
| 2022-05-12 | 6.90 | $5.54 | 9342 |
| 2022-05-11 | 7.11 | $6.00 | 96617 |
| 2022-05-10 | 7.30 | $5.15 | 16497 |
| 2022-05-09 | 7.53 | $5.40 | 70706 |
| 2022-05-06 | 7.69 | $6.38 | 9701 |
| 2022-05-05 | 7.82 | $6.51 | 12453 |
| 2022-05-04 | 7.92 | $6.97 | 35062 |
| 2022-05-03 | 8.02 | $6.40 | 22258 |
| 2022-05-02 | 8.15 | $6.50 | 61603 |
| 2022-04-29 | 8.27 | $7.70 | 42590 |
| 2022-04-28 | 8.32 | $8.00 | 156051 |
| 2022-04-27 | 8.36 | $6.16 | 21723 |
| 2022-04-26 | 8.49 | $5.83 | 56618 |
| 2022-04-25 | 8.60 | $6.50 | 144763 |
| 2022-04-22 | 8.74 | $7.21 | 164564 |
| 2022-04-21 | 8.87 | $7.55 | 36498 |
| 2022-04-20 | 8.96 | $8.06 | 17030 |
| 2022-04-19 | 9.04 | $8.32 | 15332 |
| 2022-04-18 | 9.06 | $8.59 | 14271 |
| 2022-04-14 | 9.10 | $9.20 | 20646 |
| 2022-04-13 | 9.08 | $9.76 | 46879 |
| 2022-04-12 | 9.06 | $9.80 | 81944 |
| 2022-04-11 | 9.00 | $9.78 | 149927 |
| 2022-04-08 | 8.92 | $8.60 | 13214 |
| 2022-04-07 | 9.28 | $8.88 | 4418 |
| 2022-04-06 | 9.52 | $8.60 | 10185 |
| 2022-04-05 | 9.71 | $9.00 | 34412 |
| 2022-04-04 | 9.87 | $8.98 | 16476 |
| 2022-04-01 | 10.01 | $8.80 | 19854 |
| 2022-03-31 | 10.24 | $8.78 | 24330 |
| 2022-03-30 | 10.52 | $8.70 | 32441 |
| 2022-03-29 | 10.90 | $8.80 | 162224 |
| 2022-03-28 | 11.23 | $7.99 | 63211 |
| 2022-03-25 | 11.50 | $9.34 | 12716 |
| 2022-03-24 | 11.72 | $9.77 | 30730 |
| 2022-03-23 | 11.92 | $9.40 | 20849 |
| 2022-03-22 | 12.18 | $9.70 | 66710 |
| 2022-03-21 | 12.41 | $8.80 | 39981 |
| 2022-03-18 | 12.72 | $9.40 | 67211 |
| 2022-03-17 | 13.01 | $8.80 | 65069 |
| 2022-03-16 | 13.35 | $9.29 | 124118 |
| 2022-03-15 | 13.71 | $8.56 | 168204 |
| 2022-03-14 | 14.10 | $8.28 | 677871 |
| 2022-03-11 | 14.53 | $15.74 | 689732 |
| 2022-03-10 | 14.62 | $13.60 | 103399 |
| 2022-03-09 | 14.84 | $12.50 | 27565 |
| 2022-03-08 | 15.05 | $12.16 | 17533 |
| 2022-03-07 | 15.27 | $11.78 | 14884 |
| 2022-03-04 | 15.54 | $13.40 | 13150 |
| 2022-03-03 | 15.69 | $14.48 | 16359 |
| 2022-03-02 | 15.82 | $16.17 | 35108 |
| 2022-03-01 | 15.84 | $15.40 | 80040 |
| 2022-02-28 | 15.86 | $13.40 | 2184 |
| 2022-02-25 | 15.92 | $13.80 | 821 |
| 2022-02-24 | 15.95 | $13.69 | 5778 |
| 2022-02-23 | 16.10 | $14.55 | 3045 |
| 2022-02-22 | 16.23 | $14.49 | 2265 |
| 2022-02-18 | 16.30 | $14.91 | 8149 |
| 2022-02-17 | 16.60 | $15.22 | 7869 |
| 2022-02-16 | 16.97 | $15.60 | 15130 |
| 2022-02-15 | 17.28 | $16.43 | 9458 |
| 2022-02-14 | 17.58 | $16.50 | 8290 |
| 2022-02-11 | 17.92 | $16.85 | 8168 |
| 2022-02-10 | 18.28 | $17.41 | 10768 |
| 2022-02-09 | 18.68 | $18.15 | 28315 |
| 2022-02-08 | 19.06 | $16.60 | 19444 |
| 2022-02-07 | 19.51 | $16.60 | 7991 |
| 2022-02-04 | 19.87 | $17.17 | 10668 |
| 2022-02-03 | 20.25 | $16.42 | 8676 |
| 2022-02-02 | 20.64 | $17.10 | 7948 |
| 2022-02-01 | 20.97 | $16.48 | 8478 |
| 2022-01-31 | 21.36 | $15.83 | 8289 |
| 2022-01-28 | 21.78 | $14.60 | 9437 |
| 2022-01-27 | 22.15 | $14.38 | 10629 |
| 2022-01-26 | 22.49 | $16.79 | 9556 |
| 2022-01-25 | 22.72 | $17.02 | 13689 |
| 2022-01-24 | 22.98 | $16.00 | 24946 |
| 2022-01-21 | 23.23 | $20.80 | 10353 |
| 2022-01-20 | 23.20 | $22.60 | 11057 |
| 2022-01-19 | 23.14 | $21.80 | 1976 |
| 2022-01-18 | 23.12 | $22.40 | 5032 |
| 2022-01-14 | 23.19 | $23.40 | 4469 |
| 2022-01-13 | 23.14 | $24.10 | 7520 |
| 2022-01-12 | 23.09 | $25.40 | 6855 |
| 2022-01-11 | 23.02 | $25.80 | 15585 |
| 2022-01-10 | 22.90 | $25.60 | 17436 |
| 2022-01-07 | 22.81 | $23.80 | 14909 |
| 2022-01-06 | 22.91 | $24.60 | 17829 |
| 2022-01-05 | 22.99 | $24.20 | 18597 |
| 2022-01-04 | 22.98 | $23.80 | 97832 |
| 2022-01-03 | 23.08 | $24.20 | 11791 |
| 2021-12-31 | 23.25 | $24.40 | 26805 |
| 2021-12-30 | 23.68 | $22.00 | 12967 |
| 2021-12-29 | 24.23 | $21.00 | 5958 |
| 2021-12-28 | 24.86 | $21.42 | 9005 |
| 2021-12-27 | 25.47 | $22.20 | 38193 |
| 2021-12-23 | 26.06 | $21.00 | 10390 |
| 2021-12-22 | 26.76 | $20.20 | 11712 |
| 2021-12-21 | 27.46 | $21.40 | 10271 |
| 2021-12-20 | 28.12 | $21.40 | 15248 |
| 2021-12-17 | 28.72 | $23.80 | 10200 |
| 2021-12-16 | 29.21 | $22.40 | 17764 |
| 2021-12-15 | 29.87 | $23.20 | 17847 |
| 2021-12-14 | 30.42 | $24.00 | 17587 |
| 2021-12-13 | 30.85 | $23.40 | 19552 |
| 2021-12-10 | 31.39 | $23.80 | 22861 |
| 2021-12-09 | 31.80 | $25.80 | 17578 |
| 2021-12-08 | 32.08 | $26.20 | 20427 |
| 2021-12-07 | 33.23 | $24.00 | 18601 |
| 2021-12-06 | 34.53 | $25.80 | 18008 |
| 2021-12-03 | 35.73 | $27.60 | 15479 |
| 2021-12-02 | 36.92 | $33.00 | 14854 |
| 2021-12-01 | 37.90 | $33.00 | 14027 |
| 2021-11-30 | 38.80 | $33.60 | 14566 |
| 2021-11-29 | 39.76 | $33.60 | 14370 |
| 2021-11-26 | 40.62 | $34.00 | 32096 |
| 2021-11-24 | 41.59 | $35.00 | 16212 |
| 2021-11-23 | 42.57 | $34.20 | 14911 |
| 2021-11-22 | 43.60 | $34.60 | 15135 |
| 2021-11-19 | 44.59 | $33.40 | 14723 |
| 2021-11-18 | 45.61 | $33.60 | 16916 |
| 2021-11-17 | 46.76 | $35.60 | 17876 |
| 2021-11-16 | 47.76 | $34.20 | 15350 |
| 2021-11-15 | 48.87 | $32.60 | 13265 |
| 2021-11-12 | 50.07 | $34.20 | 10661 |
| 2021-11-11 | 51.24 | $32.00 | 17586 |
| 2021-11-10 | 52.42 | $31.40 | 173063 |
| 2021-11-09 | 53.81 | $49.20 | 9508 |
| 2021-11-08 | 54.30 | $50.00 | 6049 |
| 2021-11-05 | 54.76 | $49.80 | 5111 |
| 2021-11-04 | 55.21 | $51.40 | 5176 |
| 2021-11-03 | 55.57 | $52.60 | 6839 |
| 2021-11-02 | 55.88 | $51.00 | 2984 |
| 2021-11-01 | 56.33 | $52.80 | 2719 |
| 2021-10-29 | 56.62 | $50.80 | 2719 |
| 2021-10-28 | 57.08 | $53.40 | 1976 |
| 2021-10-27 | 57.65 | $54.60 | 3945 |
| 2021-10-26 | 58.28 | $54.72 | 2224 |
| 2021-10-25 | 58.98 | $54.40 | 1753 |
| 2021-10-22 | 59.75 | $53.80 | 2869 |
| 2021-10-21 | 60.48 | $56.60 | 5839 |
| 2021-10-20 | 61.23 | $55.60 | 6046 |
| 2021-10-19 | 62.41 | $56.50 | 8550 |
| 2021-10-18 | 63.14 | $56.60 | 746 |
| 2021-10-15 | 63.78 | $57.60 | 2443 |
| 2021-10-14 | 64.48 | $55.60 | 4911 |
| 2021-10-13 | 65.11 | $59.20 | 17245 |
| 2021-10-12 | 65.63 | $59.00 | 4004 |
| 2021-10-11 | 66.25 | $59.20 | 1088 |
| 2021-10-08 | 66.83 | $58.80 | 567 |
| 2021-10-07 | 67.49 | $58.60 | 837 |
| 2021-10-06 | 68.32 | $58.80 | 909 |
| 2021-10-05 | 68.86 | $60.00 | 1295 |
| 2021-10-04 | 69.53 | $58.60 | 2126 |
| 2021-10-01 | 70.12 | $60.00 | 9702 |
| 2021-09-30 | 70.70 | $64.80 | 1945 |
| 2021-09-29 | 70.96 | $67.20 | 4306 |
| 2021-09-28 | 71.21 | $68.60 | 3434 |
| 2021-09-27 | 71.21 | $69.80 | 1148 |
| 2021-09-24 | 71.07 | $68.40 | 7840 |
| 2021-09-23 | 71.22 | $71.60 | 8722 |
| 2021-09-22 | 71.28 | $79.20 | 98465 |
| 2021-09-21 | 70.87 | $71.20 | 2210 |
| 2021-09-20 | 70.84 | $69.40 | 5881 |
| 2021-09-17 | 70.74 | $71.60 | 10498 |
| 2021-09-16 | 70.62 | $68.20 | 381 |
| 2021-09-15 | 70.81 | $69.60 | 520 |
| 2021-09-14 | 71.01 | $71.40 | 604 |
| 2021-09-13 | 71.25 | $70.80 | 646 |
| 2021-09-10 | 71.70 | $72.00 | 3427 |
| 2021-09-09 | 72.08 | $75.20 | 8013 |
| 2021-09-08 | 72.48 | $69.60 | 1877 |
| 2021-09-07 | 73.03 | $73.40 | 4184 |
| 2021-09-03 | 73.38 | $70.40 | 11599 |
| 2021-09-02 | 73.80 | $71.60 | 571 |
| 2021-09-01 | 74.20 | $70.00 | 1014 |
| 2021-08-31 | 74.68 | $72.20 | 8768 |
| 2021-08-30 | 75.10 | $68.60 | 2638 |
| 2021-08-27 | 75.62 | $67.00 | 2892 |
| 2021-08-26 | 76.15 | $71.40 | 911 |
| 2021-08-25 | 76.49 | $72.80 | 1036 |
| 2021-08-24 | 76.62 | $71.00 | 1383 |
| 2021-08-23 | 76.84 | $70.60 | 2238 |
| 2021-08-20 | 77.21 | $67.40 | 2568 |
| 2021-08-19 | 77.67 | $69.20 | 1415 |
| 2021-08-18 | 78.38 | $72.00 | 1177 |
| 2021-08-17 | 79.18 | $73.60 | 2370 |
| 2021-08-16 | 79.64 | $76.20 | 3884 |
| 2021-08-13 | 79.84 | $79.80 | 1188 |
| 2021-08-12 | 80.07 | $79.50 | 3265 |
| 2021-08-11 | 80.22 | $83.20 | 6391 |
| 2021-08-10 | 80.22 | $80.60 | 10543 |
| 2021-08-09 | 80.38 | $80.40 | 3601 |
| 2021-08-06 | 80.75 | $78.80 | 1873 |
| 2021-08-05 | 81.04 | $79.60 | 16437 |
| 2021-08-04 | 81.15 | $79.60 | 911 |
| 2021-08-03 | 81.33 | $80.60 | 2223 |
| 2021-08-02 | 81.55 | $79.00 | 2968 |
| 2021-07-30 | 81.82 | $77.60 | 3090 |
| 2021-07-29 | 82.14 | $78.20 | 1822 |
| 2021-07-28 | 82.44 | $75.40 | 1849 |
| 2021-07-27 | 82.76 | $75.40 | 1821 |
| 2021-07-26 | 83.08 | $78.00 | 2761 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
5.20
2023-05-19
Close Price
$4.37
Vol: 35699
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.35
Average
20.51
Maximum
82.66
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-05-19 | 5.20 | $4.37 | 35699 |
| 2023-05-18 | 5.28 | $4.62 | 7505 |
| 2023-05-17 | 5.35 | $4.54 | 33377 |
| 2023-05-16 | 5.44 | $4.62 | 54273 |
| 2023-05-15 | 5.52 | $4.75 | 116928 |
| 2023-05-12 | 5.61 | $5.28 | 5739 |
| 2023-05-11 | 5.64 | $5.25 | 7859 |
| 2023-05-10 | 5.68 | $5.33 | 13757 |
| 2023-05-09 | 5.72 | $5.80 | 14977 |
| 2023-05-08 | 5.71 | $5.74 | 2380 |
| 2023-05-05 | 5.71 | $5.50 | 14710 |
| 2023-05-04 | 5.73 | $5.70 | 16146 |
| 2023-05-03 | 5.73 | $5.00 | 22878 |
| 2023-05-02 | 5.81 | $5.06 | 143918 |
| 2023-05-01 | 5.89 | $6.55 | 14491 |
| 2023-04-28 | 5.82 | $7.10 | 8310 |
| 2023-04-27 | 5.68 | $7.40 | 19489 |
| 2023-04-26 | 5.50 | $7.40 | 26268 |
| 2023-04-25 | 5.30 | $7.35 | 19608 |
| 2023-04-24 | 5.08 | $6.07 | 5357 |
| 2023-04-21 | 4.98 | $5.71 | 11979 |
| 2023-04-20 | 4.90 | $5.03 | 20760 |
| 2023-04-19 | 4.89 | $4.56 | 3376 |
| 2023-04-18 | 4.92 | $4.42 | 13513 |
| 2023-04-17 | 4.98 | $4.14 | 13455 |
| 2023-04-14 | 5.07 | $3.99 | 3590 |
| 2023-04-13 | 5.18 | $3.82 | 14401 |
| 2023-04-12 | 5.32 | $3.79 | 3134 |
| 2023-04-11 | 5.48 | $3.95 | 5384 |
| 2023-04-10 | 5.64 | $4.11 | 4832 |
| 2023-04-06 | 5.81 | $4.01 | 10122 |
| 2023-04-05 | 5.99 | $4.18 | 7152 |
| 2023-04-04 | 6.19 | $4.25 | 5199 |
| 2023-04-03 | 6.39 | $4.17 | 10618 |
| 2023-03-31 | 6.62 | $4.24 | 79672 |
| 2023-03-30 | 6.87 | $5.50 | 70015 |
| 2023-03-29 | 7.02 | $6.25 | 29256 |
| 2023-03-28 | 7.10 | $5.79 | 23479 |
| 2023-03-27 | 7.24 | $6.31 | 27282 |
| 2023-03-24 | 7.33 | $6.30 | 5216 |
| 2023-03-23 | 7.44 | $6.72 | 16355 |
| 2023-03-22 | 7.52 | $5.91 | 4168 |
| 2023-03-21 | 7.69 | $6.00 | 36560 |
| 2023-03-20 | 7.87 | $6.53 | 37814 |
| 2023-03-17 | 8.01 | $6.58 | 11646 |
| 2023-03-16 | 8.16 | $7.31 | 32310 |
| 2023-03-15 | 8.25 | $7.73 | 24704 |
| 2023-03-14 | 8.30 | $7.72 | 22191 |
| 2023-03-13 | 8.36 | $7.57 | 12574 |
| 2023-03-10 | 8.44 | $8.31 | 4923 |
| 2023-03-09 | 8.46 | $8.35 | 19138 |
| 2023-03-08 | 8.47 | $8.11 | 3188 |
| 2023-03-07 | 8.51 | $7.90 | 22200 |
| 2023-03-06 | 8.57 | $8.17 | 14421 |
| 2023-03-03 | 8.61 | $8.41 | 4116 |
| 2023-03-02 | 8.64 | $8.60 | 3254 |
| 2023-03-01 | 8.64 | $8.50 | 2611 |
| 2023-02-28 | 8.65 | $8.11 | 3205 |
| 2023-02-27 | 8.71 | $8.11 | 21031 |
| 2023-02-24 | 8.78 | $8.10 | 19875 |
| 2023-02-23 | 8.85 | $8.62 | 13973 |
| 2023-02-22 | 8.87 | $8.63 | 20162 |
| 2023-02-21 | 8.90 | $8.13 | 23443 |
| 2023-02-17 | 8.98 | $9.27 | 9163 |
| 2023-02-16 | 8.95 | $9.63 | 18648 |
| 2023-02-15 | 8.87 | $10.32 | 37343 |
| 2023-02-14 | 8.72 | $9.61 | 5407 |
| 2023-02-13 | 8.63 | $9.80 | 15693 |
| 2023-02-10 | 8.50 | $9.59 | 28160 |
| 2023-02-09 | 8.39 | $9.39 | 20549 |
| 2023-02-08 | 8.28 | $9.37 | 22194 |
| 2023-02-07 | 8.17 | $10.04 | 25933 |
| 2023-02-06 | 7.97 | $9.78 | 16701 |
| 2023-02-03 | 7.78 | $9.31 | 22740 |
| 2023-02-02 | 7.62 | $8.68 | 13169 |
| 2023-02-01 | 7.51 | $8.76 | 33258 |
| 2023-01-31 | 7.38 | $8.49 | 30314 |
| 2023-01-30 | 7.26 | $8.25 | 23895 |
| 2023-01-27 | 7.16 | $8.51 | 34329 |
| 2023-01-26 | 7.02 | $8.88 | 34686 |
| 2023-01-25 | 6.82 | $8.46 | 82741 |
| 2023-01-24 | 6.65 | $7.25 | 87180 |
| 2023-01-23 | 6.59 | $7.80 | 77102 |
| 2023-01-20 | 6.46 | $9.63 | 87238 |
| 2023-01-19 | 6.12 | $10.17 | 183106 |
| 2023-01-18 | 5.70 | $8.88 | 62081 |
| 2023-01-17 | 5.36 | $7.76 | 23133 |
| 2023-01-13 | 5.11 | $7.25 | 36816 |
| 2023-01-12 | 4.88 | $6.57 | 36061 |
| 2023-01-11 | 4.71 | $6.20 | 28578 |
| 2023-01-10 | 4.55 | $5.64 | 6089 |
| 2023-01-09 | 4.44 | $5.95 | 18249 |
| 2023-01-06 | 4.28 | $5.46 | 29974 |
| 2023-01-05 | 4.15 | $4.80 | 41901 |
| 2023-01-04 | 4.08 | $4.88 | 16579 |
| 2023-01-03 | 4.00 | $4.38 | 9672 |
| 2022-12-30 | 3.96 | $4.68 | 15817 |
| 2022-12-29 | 3.88 | $4.26 | 11353 |
| 2022-12-28 | 3.84 | $4.19 | 12683 |
| 2022-12-27 | 3.81 | $4.09 | 14938 |
| 2022-12-23 | 3.78 | $4.09 | 53000 |
| 2022-12-22 | 3.74 | $4.02 | 51107 |
| 2022-12-21 | 3.71 | $3.84 | 18989 |
| 2022-12-20 | 3.70 | $3.72 | 20068 |
| 2022-12-19 | 3.70 | $3.67 | 34019 |
| 2022-12-16 | 3.70 | $3.48 | 8696 |
| 2022-12-15 | 3.73 | $3.59 | 41079 |
| 2022-12-14 | 3.74 | $3.26 | 38031 |
| 2022-12-13 | 3.79 | $3.35 | 39024 |
| 2022-12-12 | 3.84 | $3.82 | 32721 |
| 2022-12-09 | 3.84 | $3.86 | 27809 |
| 2022-12-08 | 3.84 | $3.98 | 32244 |
| 2022-12-07 | 3.82 | $4.05 | 20642 |
| 2022-12-06 | 3.80 | $4.02 | 27159 |
| 2022-12-05 | 3.78 | $3.89 | 27648 |
| 2022-12-02 | 3.76 | $3.85 | 21354 |
| 2022-12-01 | 3.75 | $3.63 | 14013 |
| 2022-11-30 | 3.77 | $3.56 | 17546 |
| 2022-11-29 | 3.79 | $3.50 | 43784 |
| 2022-11-28 | 3.82 | $3.64 | 102379 |
| 2022-11-25 | 3.84 | $3.50 | 6299 |
| 2022-11-23 | 3.88 | $3.57 | 3821 |
| 2022-11-22 | 3.91 | $3.45 | 78494 |
| 2022-11-21 | 3.96 | $3.83 | 14345 |
| 2022-11-18 | 3.97 | $3.87 | 10966 |
| 2022-11-17 | 3.98 | $3.96 | 14936 |
| 2022-11-16 | 3.98 | $4.06 | 19721 |
| 2022-11-15 | 3.97 | $3.84 | 196508 |
| 2022-11-14 | 3.99 | $3.94 | 12205 |
| 2022-11-11 | 3.99 | $4.03 | 20302 |
| 2022-11-10 | 3.99 | $3.85 | 26615 |
| 2022-11-09 | 4.00 | $3.84 | 34772 |
| 2022-11-08 | 4.02 | $4.00 | 64544 |
| 2022-11-07 | 4.02 | $4.00 | 63047 |
| 2022-11-04 | 4.02 | $4.13 | 195596 |
| 2022-11-03 | 4.01 | $4.18 | 39763 |
| 2022-11-02 | 3.99 | $3.85 | 12800 |
| 2022-11-01 | 4.01 | $3.94 | 12463 |
| 2022-10-31 | 4.02 | $4.01 | 15534 |
| 2022-10-28 | 4.02 | $4.15 | 19298 |
| 2022-10-27 | 4.00 | $4.12 | 11599 |
| 2022-10-26 | 3.99 | $4.29 | 66682 |
| 2022-10-25 | 3.96 | $4.62 | 26752 |
| 2022-10-24 | 3.89 | $4.56 | 29716 |
| 2022-10-21 | 3.82 | $4.52 | 28547 |
| 2022-10-20 | 3.75 | $4.90 | 191978 |
| 2022-10-19 | 3.63 | $4.96 | 185229 |
| 2022-10-18 | 3.49 | $3.69 | 85087 |
| 2022-10-17 | 3.46 | $3.73 | 72516 |
| 2022-10-14 | 3.43 | $3.56 | 169687 |
| 2022-10-13 | 3.42 | $4.05 | 2.4M |
| 2022-10-12 | 3.36 | $3.36 | 137824 |
| 2022-10-11 | 3.35 | $3.33 | 11869 |
| 2022-10-10 | 3.36 | $3.02 | 8266 |
| 2022-10-07 | 3.39 | $3.26 | 9449 |
| 2022-10-06 | 3.41 | $3.20 | 10149 |
| 2022-10-05 | 3.43 | $3.24 | 36886 |
| 2022-10-04 | 3.45 | $3.40 | 41163 |
| 2022-10-03 | 3.45 | $3.21 | 82832 |
| 2022-09-30 | 3.48 | $3.06 | 13296 |
| 2022-09-29 | 3.52 | $3.36 | 18421 |
| 2022-09-28 | 3.54 | $3.00 | 7643 |
| 2022-09-27 | 3.59 | $2.84 | 16689 |
| 2022-09-26 | 3.67 | $2.96 | 10737 |
| 2022-09-23 | 3.75 | $3.00 | 26218 |
| 2022-09-22 | 3.83 | $3.01 | 25381 |
| 2022-09-21 | 3.92 | $3.21 | 153750 |
| 2022-09-20 | 3.99 | $3.00 | 12796 |
| 2022-09-19 | 4.09 | $3.03 | 64310 |
| 2022-09-16 | 4.21 | $2.80 | 27694 |
| 2022-09-15 | 4.35 | $3.20 | 22749 |
| 2022-09-14 | 4.48 | $3.47 | 28901 |
| 2022-09-13 | 4.58 | $3.70 | 41278 |
| 2022-09-12 | 4.68 | $3.53 | 50624 |
| 2022-09-09 | 4.80 | $4.00 | 16695 |
| 2022-09-08 | 4.88 | $3.94 | 11028 |
| 2022-09-07 | 4.98 | $3.94 | 29537 |
| 2022-09-06 | 5.09 | $4.29 | 21165 |
| 2022-09-02 | 5.17 | $4.50 | 28807 |
| 2022-09-01 | 5.24 | $4.81 | 106562 |
| 2022-08-31 | 5.29 | $4.87 | 53821 |
| 2022-08-30 | 5.33 | $4.98 | 65557 |
| 2022-08-29 | 5.37 | $5.12 | 65787 |
| 2022-08-26 | 5.39 | $5.00 | 78090 |
| 2022-08-25 | 5.44 | $5.70 | 148481 |
| 2022-08-24 | 5.41 | $6.90 | 781164 |
| 2022-08-23 | 5.25 | $5.00 | 455253 |
| 2022-08-22 | 5.28 | $7.12 | 5.0M |
| 2022-08-19 | 5.08 | $4.33 | 43521 |
| 2022-08-18 | 5.16 | $4.70 | 2855 |
| 2022-08-17 | 5.21 | $4.77 | 4596 |
| 2022-08-16 | 5.26 | $4.73 | 4417 |
| 2022-08-15 | 5.31 | $4.87 | 7628 |
| 2022-08-12 | 5.36 | $4.84 | 7289 |
| 2022-08-11 | 5.41 | $4.74 | 13987 |
| 2022-08-10 | 5.48 | $4.94 | 3840 |
| 2022-08-09 | 5.54 | $4.95 | 34110 |
| 2022-08-08 | 5.60 | $5.39 | 10242 |
| 2022-08-05 | 5.63 | $5.37 | 16630 |
| 2022-08-04 | 5.65 | $5.48 | 77174 |
| 2022-08-03 | 5.67 | $5.38 | 21206 |
| 2022-08-02 | 5.70 | $5.56 | 23616 |
| 2022-08-01 | 5.72 | $5.38 | 16770 |
| 2022-07-29 | 5.75 | $5.55 | 8562 |
| 2022-07-28 | 5.77 | $5.57 | 3992 |
| 2022-07-27 | 5.80 | $5.56 | 5536 |
| 2022-07-26 | 5.82 | $5.58 | 3693 |
| 2022-07-25 | 5.85 | $5.77 | 9177 |
| 2022-07-22 | 5.85 | $5.82 | 2552 |
| 2022-07-21 | 5.86 | $5.84 | 10345 |
| 2022-07-20 | 5.86 | $5.88 | 4878 |
| 2022-07-19 | 5.86 | $5.95 | 24942 |
| 2022-07-18 | 5.85 | $5.95 | 33551 |
| 2022-07-15 | 5.84 | $6.00 | 28996 |
| 2022-07-14 | 5.82 | $5.75 | 6070 |
| 2022-07-13 | 5.83 | $5.76 | 12182 |
| 2022-07-12 | 5.83 | $5.97 | 3310 |
| 2022-07-11 | 5.82 | $5.90 | 10405 |
| 2022-07-08 | 5.81 | $5.76 | 2849 |
| 2022-07-07 | 5.81 | $5.80 | 11281 |
| 2022-07-06 | 5.82 | $5.71 | 12072 |
| 2022-07-05 | 5.83 | $5.45 | 14393 |
| 2022-07-01 | 5.87 | $5.47 | 24433 |
| 2022-06-30 | 5.91 | $5.76 | 209878 |
| 2022-06-29 | 5.92 | $5.99 | 67651 |
| 2022-06-28 | 5.92 | $5.80 | 18389 |
| 2022-06-27 | 5.93 | $5.79 | 13109 |
| 2022-06-24 | 5.94 | $5.77 | 17927 |
| 2022-06-23 | 5.96 | $5.90 | 45398 |
| 2022-06-22 | 5.97 | $5.78 | 48548 |
| 2022-06-21 | 5.99 | $5.91 | 13653 |
| 2022-06-17 | 6.00 | $5.88 | 7732 |
| 2022-06-16 | 6.01 | $5.80 | 13976 |
| 2022-06-15 | 6.03 | $5.71 | 9013 |
| 2022-06-14 | 6.07 | $5.67 | 45882 |
| 2022-06-13 | 6.11 | $5.96 | 59176 |
| 2022-06-10 | 6.12 | $5.72 | 367589 |
| 2022-06-09 | 6.17 | $6.92 | 163590 |
| 2022-06-08 | 6.09 | $6.00 | 11151 |
| 2022-06-07 | 6.10 | $6.12 | 18580 |
| 2022-06-06 | 6.09 | $6.00 | 6495 |
| 2022-06-03 | 6.10 | $6.00 | 28448 |
| 2022-06-02 | 6.12 | $5.76 | 10843 |
| 2022-06-01 | 6.15 | $5.57 | 7768 |
| 2022-05-31 | 6.21 | $5.86 | 16959 |
| 2022-05-27 | 6.25 | $5.82 | 19252 |
| 2022-05-26 | 6.30 | $5.46 | 64466 |
| 2022-05-25 | 6.39 | $5.64 | 23367 |
| 2022-05-24 | 6.46 | $6.36 | 30312 |
| 2022-05-23 | 6.48 | $6.22 | 94938 |
| 2022-05-20 | 6.50 | $6.00 | 15206 |
| 2022-05-19 | 6.56 | $5.90 | 12048 |
| 2022-05-18 | 6.63 | $5.90 | 40907 |
| 2022-05-17 | 6.70 | $6.38 | 163528 |
| 2022-05-16 | 6.74 | $6.20 | 209577 |
| 2022-05-13 | 6.79 | $6.08 | 101876 |
| 2022-05-12 | 6.87 | $5.54 | 9342 |
| 2022-05-11 | 7.01 | $6.00 | 96617 |
| 2022-05-10 | 7.11 | $5.15 | 16497 |
| 2022-05-09 | 7.32 | $5.40 | 70706 |
| 2022-05-06 | 7.52 | $6.38 | 9701 |
| 2022-05-05 | 7.64 | $6.51 | 12453 |
| 2022-05-04 | 7.76 | $6.97 | 35062 |
| 2022-05-03 | 7.84 | $6.40 | 22258 |
| 2022-05-02 | 7.99 | $6.50 | 61603 |
| 2022-04-29 | 8.15 | $7.70 | 42590 |
| 2022-04-28 | 8.20 | $8.00 | 156051 |
| 2022-04-27 | 8.22 | $6.16 | 21723 |
| 2022-04-26 | 8.44 | $5.83 | 56618 |
| 2022-04-25 | 8.71 | $6.50 | 144763 |
| 2022-04-22 | 8.95 | $7.21 | 164564 |
| 2022-04-21 | 9.13 | $7.55 | 36498 |
| 2022-04-20 | 9.30 | $8.06 | 17030 |
| 2022-04-19 | 9.43 | $8.32 | 15332 |
| 2022-04-18 | 9.54 | $8.59 | 14271 |
| 2022-04-14 | 9.64 | $9.20 | 20646 |
| 2022-04-13 | 9.69 | $9.76 | 46879 |
| 2022-04-12 | 9.68 | $9.80 | 81944 |
| 2022-04-11 | 9.67 | $9.78 | 149927 |
| 2022-04-08 | 9.66 | $8.60 | 13214 |
| 2022-04-07 | 9.77 | $8.88 | 4418 |
| 2022-04-06 | 9.86 | $8.60 | 10185 |
| 2022-04-05 | 9.99 | $9.00 | 34412 |
| 2022-04-04 | 10.10 | $8.98 | 16476 |
| 2022-04-01 | 10.21 | $8.80 | 19854 |
| 2022-03-31 | 10.36 | $8.78 | 24330 |
| 2022-03-30 | 10.53 | $8.70 | 32441 |
| 2022-03-29 | 10.72 | $8.80 | 162224 |
| 2022-03-28 | 10.93 | $7.99 | 63211 |
| 2022-03-25 | 11.23 | $9.34 | 12716 |
| 2022-03-24 | 11.43 | $9.77 | 30730 |
| 2022-03-23 | 11.61 | $9.40 | 20849 |
| 2022-03-22 | 11.84 | $9.70 | 66710 |
| 2022-03-21 | 12.07 | $8.80 | 39981 |
| 2022-03-18 | 12.41 | $9.40 | 67211 |
| 2022-03-17 | 12.73 | $8.80 | 65069 |
| 2022-03-16 | 13.14 | $9.29 | 124118 |
| 2022-03-15 | 13.55 | $8.56 | 168204 |
| 2022-03-14 | 14.07 | $8.28 | 677871 |
| 2022-03-11 | 14.68 | $15.74 | 689732 |
| 2022-03-10 | 14.57 | $13.60 | 103399 |
| 2022-03-09 | 14.67 | $12.50 | 27565 |
| 2022-03-08 | 14.90 | $12.16 | 17533 |
| 2022-03-07 | 15.19 | $11.78 | 14884 |
| 2022-03-04 | 15.55 | $13.40 | 13150 |
| 2022-03-03 | 15.77 | $14.48 | 16359 |
| 2022-03-02 | 15.91 | $16.17 | 35108 |
| 2022-03-01 | 15.88 | $15.40 | 80040 |
| 2022-02-28 | 15.93 | $13.40 | 2184 |
| 2022-02-25 | 16.20 | $13.80 | 821 |
| 2022-02-24 | 16.45 | $13.69 | 5778 |
| 2022-02-23 | 16.74 | $14.55 | 3045 |
| 2022-02-22 | 16.97 | $14.49 | 2265 |
| 2022-02-18 | 17.23 | $14.91 | 8149 |
| 2022-02-17 | 17.48 | $15.22 | 7869 |
| 2022-02-16 | 17.71 | $15.60 | 15130 |
| 2022-02-15 | 17.94 | $16.43 | 9458 |
| 2022-02-14 | 18.09 | $16.50 | 8290 |
| 2022-02-11 | 18.26 | $16.85 | 8168 |
| 2022-02-10 | 18.41 | $17.41 | 10768 |
| 2022-02-09 | 18.52 | $18.15 | 28315 |
| 2022-02-08 | 18.55 | $16.60 | 19444 |
| 2022-02-07 | 18.76 | $16.60 | 7991 |
| 2022-02-04 | 18.99 | $17.17 | 10668 |
| 2022-02-03 | 19.18 | $16.42 | 8676 |
| 2022-02-02 | 19.47 | $17.10 | 7948 |
| 2022-02-01 | 19.72 | $16.48 | 8478 |
| 2022-01-31 | 20.06 | $15.83 | 8289 |
| 2022-01-28 | 20.51 | $14.60 | 9437 |
| 2022-01-27 | 21.13 | $14.38 | 10629 |
| 2022-01-26 | 21.84 | $16.79 | 9556 |
| 2022-01-25 | 22.37 | $17.02 | 13689 |
| 2022-01-24 | 22.93 | $16.00 | 24946 |
| 2022-01-21 | 23.66 | $20.80 | 10353 |
| 2022-01-20 | 23.96 | $22.60 | 11057 |
| 2022-01-19 | 24.11 | $21.80 | 1976 |
| 2022-01-18 | 24.35 | $22.40 | 5032 |
| 2022-01-14 | 24.55 | $23.40 | 4469 |
| 2022-01-13 | 24.67 | $24.10 | 7520 |
| 2022-01-12 | 24.74 | $25.40 | 6855 |
| 2022-01-11 | 24.67 | $25.80 | 15585 |
| 2022-01-10 | 24.55 | $25.60 | 17436 |
| 2022-01-07 | 24.43 | $23.80 | 14909 |
| 2022-01-06 | 24.50 | $24.60 | 17829 |
| 2022-01-05 | 24.49 | $24.20 | 18597 |
| 2022-01-04 | 24.52 | $23.80 | 97832 |
| 2022-01-03 | 24.60 | $24.20 | 11791 |
| 2021-12-31 | 24.64 | $24.40 | 26805 |
| 2021-12-30 | 24.67 | $22.00 | 12967 |
| 2021-12-29 | 24.95 | $21.00 | 5958 |
| 2021-12-28 | 25.36 | $21.42 | 9005 |
| 2021-12-27 | 25.78 | $22.20 | 38193 |
| 2021-12-23 | 26.15 | $21.00 | 10390 |
| 2021-12-22 | 26.70 | $20.20 | 11712 |
| 2021-12-21 | 27.38 | $21.40 | 10271 |
| 2021-12-20 | 28.01 | $21.40 | 15248 |
| 2021-12-17 | 28.70 | $23.80 | 10200 |
| 2021-12-16 | 29.22 | $22.40 | 17764 |
| 2021-12-15 | 29.94 | $23.20 | 17847 |
| 2021-12-14 | 30.65 | $24.00 | 17587 |
| 2021-12-13 | 31.35 | $23.40 | 19552 |
| 2021-12-10 | 32.18 | $23.80 | 22861 |
| 2021-12-09 | 33.07 | $25.80 | 17578 |
| 2021-12-08 | 33.83 | $26.20 | 20427 |
| 2021-12-07 | 34.63 | $24.00 | 18601 |
| 2021-12-06 | 35.75 | $25.80 | 18008 |
| 2021-12-03 | 36.80 | $27.60 | 15479 |
| 2021-12-02 | 37.77 | $33.00 | 14854 |
| 2021-12-01 | 38.27 | $33.00 | 14027 |
| 2021-11-30 | 38.83 | $33.60 | 14566 |
| 2021-11-29 | 39.38 | $33.60 | 14370 |
| 2021-11-26 | 39.98 | $34.00 | 32096 |
| 2021-11-24 | 40.61 | $35.00 | 16212 |
| 2021-11-23 | 41.20 | $34.20 | 14911 |
| 2021-11-22 | 41.94 | $34.60 | 15135 |
| 2021-11-19 | 42.71 | $33.40 | 14723 |
| 2021-11-18 | 43.69 | $33.60 | 16916 |
| 2021-11-17 | 44.76 | $35.60 | 17876 |
| 2021-11-16 | 45.72 | $34.20 | 15350 |
| 2021-11-15 | 46.93 | $32.60 | 13265 |
| 2021-11-12 | 48.44 | $34.20 | 10661 |
| 2021-11-11 | 49.94 | $32.00 | 17586 |
| 2021-11-10 | 51.83 | $31.40 | 173063 |
| 2021-11-09 | 53.98 | $49.20 | 9508 |
| 2021-11-08 | 54.48 | $50.00 | 6049 |
| 2021-11-05 | 54.96 | $49.80 | 5111 |
| 2021-11-04 | 55.50 | $51.40 | 5176 |
| 2021-11-03 | 55.93 | $52.60 | 6839 |
| 2021-11-02 | 56.28 | $51.00 | 2984 |
| 2021-11-01 | 56.84 | $52.80 | 2719 |
| 2021-10-29 | 57.26 | $50.80 | 2719 |
| 2021-10-28 | 57.94 | $53.40 | 1976 |
| 2021-10-27 | 58.42 | $54.60 | 3945 |
| 2021-10-26 | 58.82 | $54.72 | 2224 |
| 2021-10-25 | 59.26 | $54.40 | 1753 |
| 2021-10-22 | 59.77 | $53.80 | 2869 |
| 2021-10-21 | 60.39 | $56.60 | 5839 |
| 2021-10-20 | 60.79 | $55.60 | 6046 |
| 2021-10-19 | 61.34 | $56.50 | 8550 |
| 2021-10-18 | 61.85 | $56.60 | 746 |
| 2021-10-15 | 62.40 | $57.60 | 2443 |
| 2021-10-14 | 62.91 | $55.60 | 4911 |
| 2021-10-13 | 63.68 | $59.20 | 17245 |
| 2021-10-12 | 64.15 | $59.00 | 4004 |
| 2021-10-11 | 64.69 | $59.20 | 1088 |
| 2021-10-08 | 65.27 | $58.80 | 567 |
| 2021-10-07 | 65.95 | $58.60 | 837 |
| 2021-10-06 | 66.72 | $58.80 | 909 |
| 2021-10-05 | 67.56 | $60.00 | 1295 |
| 2021-10-04 | 68.35 | $58.60 | 2126 |
| 2021-10-01 | 69.38 | $60.00 | 9702 |
| 2021-09-30 | 70.37 | $64.80 | 1945 |
| 2021-09-29 | 70.95 | $67.20 | 4306 |
| 2021-09-28 | 71.35 | $68.60 | 3434 |
| 2021-09-27 | 71.64 | $69.80 | 1148 |
| 2021-09-24 | 71.83 | $68.40 | 7840 |
| 2021-09-23 | 72.19 | $71.60 | 8722 |
| 2021-09-22 | 72.25 | $79.20 | 98465 |
| 2021-09-21 | 71.52 | $71.20 | 2210 |
| 2021-09-20 | 71.56 | $69.40 | 5881 |
| 2021-09-17 | 71.78 | $71.60 | 10498 |
| 2021-09-16 | 71.80 | $68.20 | 381 |
| 2021-09-15 | 72.18 | $69.60 | 520 |
| 2021-09-14 | 72.45 | $71.40 | 604 |
| 2021-09-13 | 72.56 | $70.80 | 646 |
| 2021-09-10 | 72.75 | $72.00 | 3427 |
| 2021-09-09 | 72.83 | $75.20 | 8013 |
| 2021-09-08 | 72.58 | $69.60 | 1877 |
| 2021-09-07 | 72.89 | $73.40 | 4184 |
| 2021-09-03 | 72.84 | $70.40 | 11599 |
| 2021-09-02 | 73.09 | $71.60 | 571 |
| 2021-09-01 | 73.25 | $70.00 | 1014 |
| 2021-08-31 | 73.59 | $72.20 | 8768 |
| 2021-08-30 | 73.74 | $68.60 | 2638 |
| 2021-08-27 | 74.28 | $67.00 | 2892 |
| 2021-08-26 | 75.05 | $71.40 | 911 |
| 2021-08-25 | 75.43 | $72.80 | 1036 |
| 2021-08-24 | 75.71 | $71.00 | 1383 |
| 2021-08-23 | 76.20 | $70.60 | 2238 |
| 2021-08-20 | 76.79 | $67.40 | 2568 |
| 2021-08-19 | 77.78 | $69.20 | 1415 |
| 2021-08-18 | 78.68 | $72.00 | 1177 |
| 2021-08-17 | 79.39 | $73.60 | 2370 |
| 2021-08-16 | 80.00 | $76.20 | 3884 |
| 2021-08-13 | 80.40 | $79.80 | 1188 |
| 2021-08-12 | 80.46 | $79.50 | 3265 |
| 2021-08-11 | 80.56 | $83.20 | 6391 |
| 2021-08-10 | 80.28 | $80.60 | 10543 |
| 2021-08-09 | 80.25 | $80.40 | 3601 |
| 2021-08-06 | 80.23 | $78.80 | 1873 |
| 2021-08-05 | 80.39 | $79.60 | 16437 |
| 2021-08-04 | 80.47 | $79.60 | 911 |
| 2021-08-03 | 80.56 | $80.60 | 2223 |
| 2021-08-02 | 80.56 | $79.00 | 2968 |
| 2021-07-30 | 80.72 | $77.60 | 3090 |
| 2021-07-29 | 81.05 | $78.20 | 1822 |
| 2021-07-28 | 81.35 | $75.40 | 1849 |
| 2021-07-27 | 81.97 | $75.40 | 1821 |
| 2021-07-26 | 82.66 | $78.00 | 2761 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
5.21
2023-05-19
Close Price
$4.37
Vol: 35699
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.14
Average
19.97
Maximum
82.66
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-05-19 | 5.21 | $4.37 | 35699 |
| 2023-05-18 | 5.35 | $4.62 | 7505 |
| 2023-05-17 | 5.45 | $4.54 | 33377 |
| 2023-05-16 | 5.57 | $4.62 | 54273 |
| 2023-05-15 | 5.68 | $4.75 | 116928 |
| 2023-05-12 | 5.77 | $5.28 | 5739 |
| 2023-05-11 | 5.81 | $5.25 | 7859 |
| 2023-05-10 | 5.84 | $5.33 | 13757 |
| 2023-05-09 | 5.85 | $5.80 | 14977 |
| 2023-05-08 | 5.82 | $5.74 | 2380 |
| 2023-05-05 | 5.78 | $5.50 | 14710 |
| 2023-05-04 | 5.76 | $5.70 | 16146 |
| 2023-05-03 | 5.71 | $5.00 | 22878 |
| 2023-05-02 | 5.72 | $5.06 | 143918 |
| 2023-05-01 | 5.72 | $6.55 | 14491 |
| 2023-04-28 | 5.58 | $7.10 | 8310 |
| 2023-04-27 | 5.37 | $7.40 | 19489 |
| 2023-04-26 | 5.12 | $7.40 | 26268 |
| 2023-04-25 | 4.87 | $7.35 | 19608 |
| 2023-04-24 | 4.62 | $6.07 | 5357 |
| 2023-04-21 | 4.49 | $5.71 | 11979 |
| 2023-04-20 | 4.40 | $5.03 | 20760 |
| 2023-04-19 | 4.38 | $4.56 | 3376 |
| 2023-04-18 | 4.42 | $4.42 | 13513 |
| 2023-04-17 | 4.47 | $4.14 | 13455 |
| 2023-04-14 | 4.56 | $3.99 | 3590 |
| 2023-04-13 | 4.69 | $3.82 | 14401 |
| 2023-04-12 | 4.85 | $3.79 | 3134 |
| 2023-04-11 | 5.03 | $3.95 | 5384 |
| 2023-04-10 | 5.21 | $4.11 | 4832 |
| 2023-04-06 | 5.39 | $4.01 | 10122 |
| 2023-04-05 | 5.61 | $4.18 | 7152 |
| 2023-04-04 | 5.83 | $4.25 | 5199 |
| 2023-04-03 | 6.06 | $4.17 | 10618 |
| 2023-03-31 | 6.32 | $4.24 | 79672 |
| 2023-03-30 | 6.59 | $5.50 | 70015 |
| 2023-03-29 | 6.75 | $6.25 | 29256 |
| 2023-03-28 | 6.85 | $5.79 | 23479 |
| 2023-03-27 | 7.01 | $6.31 | 27282 |
| 2023-03-24 | 7.13 | $6.30 | 5216 |
| 2023-03-23 | 7.26 | $6.72 | 16355 |
| 2023-03-22 | 7.35 | $5.91 | 4168 |
| 2023-03-21 | 7.54 | $6.00 | 36560 |
| 2023-03-20 | 7.73 | $6.53 | 37814 |
| 2023-03-17 | 7.88 | $6.58 | 11646 |
| 2023-03-16 | 8.04 | $7.31 | 32310 |
| 2023-03-15 | 8.15 | $7.73 | 24704 |
| 2023-03-14 | 8.22 | $7.72 | 22191 |
| 2023-03-13 | 8.31 | $7.57 | 12574 |
| 2023-03-10 | 8.41 | $8.31 | 4923 |
| 2023-03-09 | 8.46 | $8.35 | 19138 |
| 2023-03-08 | 8.50 | $8.11 | 3188 |
| 2023-03-07 | 8.58 | $7.90 | 22200 |
| 2023-03-06 | 8.68 | $8.17 | 14421 |
| 2023-03-03 | 8.77 | $8.41 | 4116 |
| 2023-03-02 | 8.83 | $8.60 | 3254 |
| 2023-03-01 | 8.88 | $8.50 | 2611 |
| 2023-02-28 | 8.94 | $8.11 | 3205 |
| 2023-02-27 | 9.03 | $8.11 | 21031 |
| 2023-02-24 | 9.13 | $8.10 | 19875 |
| 2023-02-23 | 9.23 | $8.62 | 13973 |
| 2023-02-22 | 9.28 | $8.63 | 20162 |
| 2023-02-21 | 9.32 | $8.13 | 23443 |
| 2023-02-17 | 9.41 | $9.27 | 9163 |
| 2023-02-16 | 9.39 | $9.63 | 18648 |
| 2023-02-15 | 9.34 | $10.32 | 37343 |
| 2023-02-14 | 9.22 | $9.61 | 5407 |
| 2023-02-13 | 9.15 | $9.80 | 15693 |
| 2023-02-10 | 9.06 | $9.59 | 28160 |
| 2023-02-09 | 8.97 | $9.39 | 20549 |
| 2023-02-08 | 8.88 | $9.37 | 22194 |
| 2023-02-07 | 8.78 | $10.04 | 25933 |
| 2023-02-06 | 8.60 | $9.78 | 16701 |
| 2023-02-03 | 8.42 | $9.31 | 22740 |
| 2023-02-02 | 8.27 | $8.68 | 13169 |
| 2023-02-01 | 8.15 | $8.76 | 33258 |
| 2023-01-31 | 8.01 | $8.49 | 30314 |
| 2023-01-30 | 7.87 | $8.25 | 23895 |
| 2023-01-27 | 7.74 | $8.51 | 34329 |
| 2023-01-26 | 7.56 | $8.88 | 34686 |
| 2023-01-25 | 7.33 | $8.46 | 82741 |
| 2023-01-24 | 7.11 | $7.25 | 87180 |
| 2023-01-23 | 7.00 | $7.80 | 77102 |
| 2023-01-20 | 6.81 | $9.63 | 87238 |
| 2023-01-19 | 6.42 | $10.17 | 183106 |
| 2023-01-18 | 5.95 | $8.88 | 62081 |
| 2023-01-17 | 5.58 | $7.76 | 23133 |
| 2023-01-13 | 5.29 | $7.25 | 36816 |
| 2023-01-12 | 5.03 | $6.57 | 36061 |
| 2023-01-11 | 4.82 | $6.20 | 28578 |
| 2023-01-10 | 4.64 | $5.64 | 6089 |
| 2023-01-09 | 4.50 | $5.95 | 18249 |
| 2023-01-06 | 4.32 | $5.46 | 29974 |
| 2023-01-05 | 4.18 | $4.80 | 41901 |
| 2023-01-04 | 4.10 | $4.88 | 16579 |
| 2023-01-03 | 4.01 | $4.38 | 9672 |
| 2022-12-30 | 3.96 | $4.68 | 15817 |
| 2022-12-29 | 3.88 | $4.26 | 11353 |
| 2022-12-28 | 3.83 | $4.19 | 12683 |
| 2022-12-27 | 3.79 | $4.09 | 14938 |
| 2022-12-23 | 3.76 | $4.09 | 53000 |
| 2022-12-22 | 3.72 | $4.02 | 51107 |
| 2022-12-21 | 3.69 | $3.84 | 18989 |
| 2022-12-20 | 3.68 | $3.72 | 20068 |
| 2022-12-19 | 3.67 | $3.67 | 34019 |
| 2022-12-16 | 3.67 | $3.48 | 8696 |
| 2022-12-15 | 3.70 | $3.59 | 41079 |
| 2022-12-14 | 3.71 | $3.26 | 38031 |
| 2022-12-13 | 3.76 | $3.35 | 39024 |
| 2022-12-12 | 3.80 | $3.82 | 32721 |
| 2022-12-09 | 3.80 | $3.86 | 27809 |
| 2022-12-08 | 3.79 | $3.98 | 32244 |
| 2022-12-07 | 3.77 | $4.05 | 20642 |
| 2022-12-06 | 3.75 | $4.02 | 27159 |
| 2022-12-05 | 3.73 | $3.89 | 27648 |
| 2022-12-02 | 3.72 | $3.85 | 21354 |
| 2022-12-01 | 3.72 | $3.63 | 14013 |
| 2022-11-30 | 3.73 | $3.56 | 17546 |
| 2022-11-29 | 3.76 | $3.50 | 43784 |
| 2022-11-28 | 3.80 | $3.64 | 102379 |
| 2022-11-25 | 3.82 | $3.50 | 6299 |
| 2022-11-23 | 3.86 | $3.57 | 3821 |
| 2022-11-22 | 3.90 | $3.45 | 78494 |
| 2022-11-21 | 3.96 | $3.83 | 14345 |
| 2022-11-18 | 3.98 | $3.87 | 10966 |
| 2022-11-17 | 4.00 | $3.96 | 14936 |
| 2022-11-16 | 4.02 | $4.06 | 19721 |
| 2022-11-15 | 4.03 | $3.84 | 196508 |
| 2022-11-14 | 4.06 | $3.94 | 12205 |
| 2022-11-11 | 4.08 | $4.03 | 20302 |
| 2022-11-10 | 4.09 | $3.85 | 26615 |
| 2022-11-09 | 4.12 | $3.84 | 34772 |
| 2022-11-08 | 4.15 | $4.00 | 64544 |
| 2022-11-07 | 4.16 | $4.00 | 63047 |
| 2022-11-04 | 4.17 | $4.13 | 195596 |
| 2022-11-03 | 4.15 | $4.18 | 39763 |
| 2022-11-02 | 4.13 | $3.85 | 12800 |
| 2022-11-01 | 4.14 | $3.94 | 12463 |
| 2022-10-31 | 4.14 | $4.01 | 15534 |
| 2022-10-28 | 4.12 | $4.15 | 19298 |
| 2022-10-27 | 4.09 | $4.12 | 11599 |
| 2022-10-26 | 4.06 | $4.29 | 66682 |
| 2022-10-25 | 4.00 | $4.62 | 26752 |
| 2022-10-24 | 3.90 | $4.56 | 29716 |
| 2022-10-21 | 3.81 | $4.52 | 28547 |
| 2022-10-20 | 3.70 | $4.90 | 191978 |
| 2022-10-19 | 3.56 | $4.96 | 185229 |
| 2022-10-18 | 3.40 | $3.69 | 85087 |
| 2022-10-17 | 3.35 | $3.73 | 72516 |
| 2022-10-14 | 3.30 | $3.56 | 169687 |
| 2022-10-13 | 3.27 | $4.05 | 2.4M |
| 2022-10-12 | 3.18 | $3.36 | 137824 |
| 2022-10-11 | 3.16 | $3.33 | 11869 |
| 2022-10-10 | 3.14 | $3.02 | 8266 |
| 2022-10-07 | 3.15 | $3.26 | 9449 |
| 2022-10-06 | 3.15 | $3.20 | 10149 |
| 2022-10-05 | 3.15 | $3.24 | 36886 |
| 2022-10-04 | 3.16 | $3.40 | 41163 |
| 2022-10-03 | 3.15 | $3.21 | 82832 |
| 2022-09-30 | 3.17 | $3.06 | 13296 |
| 2022-09-29 | 3.21 | $3.36 | 18421 |
| 2022-09-28 | 3.23 | $3.00 | 7643 |
| 2022-09-27 | 3.29 | $2.84 | 16689 |
| 2022-09-26 | 3.38 | $2.96 | 10737 |
| 2022-09-23 | 3.46 | $3.00 | 26218 |
| 2022-09-22 | 3.56 | $3.01 | 25381 |
| 2022-09-21 | 3.67 | $3.21 | 153750 |
| 2022-09-20 | 3.77 | $3.00 | 12796 |
| 2022-09-19 | 3.92 | $3.03 | 64310 |
| 2022-09-16 | 4.06 | $2.80 | 27694 |
| 2022-09-15 | 4.24 | $3.20 | 22749 |
| 2022-09-14 | 4.39 | $3.47 | 28901 |
| 2022-09-13 | 4.51 | $3.70 | 41278 |
| 2022-09-12 | 4.62 | $3.53 | 50624 |
| 2022-09-09 | 4.75 | $4.00 | 16695 |
| 2022-09-08 | 4.85 | $3.94 | 11028 |
| 2022-09-07 | 4.95 | $3.94 | 29537 |
| 2022-09-06 | 5.05 | $4.29 | 21165 |
| 2022-09-02 | 5.13 | $4.50 | 28807 |
| 2022-09-01 | 5.20 | $4.81 | 106562 |
| 2022-08-31 | 5.23 | $4.87 | 53821 |
| 2022-08-30 | 5.26 | $4.98 | 65557 |
| 2022-08-29 | 5.29 | $5.12 | 65787 |
| 2022-08-26 | 5.30 | $5.00 | 78090 |
| 2022-08-25 | 5.33 | $5.70 | 148481 |
| 2022-08-24 | 5.29 | $6.90 | 781164 |
| 2022-08-23 | 5.13 | $5.00 | 455253 |
| 2022-08-22 | 5.15 | $7.12 | 5.0M |
| 2022-08-19 | 4.97 | $4.33 | 43521 |
| 2022-08-18 | 5.05 | $4.70 | 2855 |
| 2022-08-17 | 5.11 | $4.77 | 4596 |
| 2022-08-16 | 5.17 | $4.73 | 4417 |
| 2022-08-15 | 5.23 | $4.87 | 7628 |
| 2022-08-12 | 5.29 | $4.84 | 7289 |
| 2022-08-11 | 5.36 | $4.74 | 13987 |
| 2022-08-10 | 5.44 | $4.94 | 3840 |
| 2022-08-09 | 5.50 | $4.95 | 34110 |
| 2022-08-08 | 5.57 | $5.39 | 10242 |
| 2022-08-05 | 5.60 | $5.37 | 16630 |
| 2022-08-04 | 5.63 | $5.48 | 77174 |
| 2022-08-03 | 5.66 | $5.38 | 21206 |
| 2022-08-02 | 5.69 | $5.56 | 23616 |
| 2022-08-01 | 5.71 | $5.38 | 16770 |
| 2022-07-29 | 5.75 | $5.55 | 8562 |
| 2022-07-28 | 5.77 | $5.57 | 3992 |
| 2022-07-27 | 5.79 | $5.56 | 5536 |
| 2022-07-26 | 5.81 | $5.58 | 3693 |
| 2022-07-25 | 5.83 | $5.77 | 9177 |
| 2022-07-22 | 5.84 | $5.82 | 2552 |
| 2022-07-21 | 5.84 | $5.84 | 10345 |
| 2022-07-20 | 5.83 | $5.88 | 4878 |
| 2022-07-19 | 5.82 | $5.95 | 24942 |
| 2022-07-18 | 5.81 | $5.95 | 33551 |
| 2022-07-15 | 5.80 | $6.00 | 28996 |
| 2022-07-14 | 5.78 | $5.75 | 6070 |
| 2022-07-13 | 5.78 | $5.76 | 12182 |
| 2022-07-12 | 5.78 | $5.97 | 3310 |
| 2022-07-11 | 5.76 | $5.90 | 10405 |
| 2022-07-08 | 5.76 | $5.76 | 2849 |
| 2022-07-07 | 5.76 | $5.80 | 11281 |
| 2022-07-06 | 5.77 | $5.71 | 12072 |
| 2022-07-05 | 5.78 | $5.45 | 14393 |
| 2022-07-01 | 5.83 | $5.47 | 24433 |
| 2022-06-30 | 5.87 | $5.76 | 209878 |
| 2022-06-29 | 5.88 | $5.99 | 67651 |
| 2022-06-28 | 5.87 | $5.80 | 18389 |
| 2022-06-27 | 5.88 | $5.79 | 13109 |
| 2022-06-24 | 5.89 | $5.77 | 17927 |
| 2022-06-23 | 5.90 | $5.90 | 45398 |
| 2022-06-22 | 5.90 | $5.78 | 48548 |
| 2022-06-21 | 5.91 | $5.91 | 13653 |
| 2022-06-17 | 5.91 | $5.88 | 7732 |
| 2022-06-16 | 5.92 | $5.80 | 13976 |
| 2022-06-15 | 5.93 | $5.71 | 9013 |
| 2022-06-14 | 5.95 | $5.67 | 45882 |
| 2022-06-13 | 5.99 | $5.96 | 59176 |
| 2022-06-10 | 5.99 | $5.72 | 367589 |
| 2022-06-09 | 6.01 | $6.92 | 163590 |
| 2022-06-08 | 5.92 | $6.00 | 11151 |
| 2022-06-07 | 5.91 | $6.12 | 18580 |
| 2022-06-06 | 5.89 | $6.00 | 6495 |
| 2022-06-03 | 5.88 | $6.00 | 28448 |
| 2022-06-02 | 5.87 | $5.76 | 10843 |
| 2022-06-01 | 5.89 | $5.57 | 7768 |
| 2022-05-31 | 5.93 | $5.86 | 16959 |
| 2022-05-27 | 5.95 | $5.82 | 19252 |
| 2022-05-26 | 5.98 | $5.46 | 64466 |
| 2022-05-25 | 6.05 | $5.64 | 23367 |
| 2022-05-24 | 6.11 | $6.36 | 30312 |
| 2022-05-23 | 6.10 | $6.22 | 94938 |
| 2022-05-20 | 6.11 | $6.00 | 15206 |
| 2022-05-19 | 6.14 | $5.90 | 12048 |
| 2022-05-18 | 6.19 | $5.90 | 40907 |
| 2022-05-17 | 6.25 | $6.38 | 163528 |
| 2022-05-16 | 6.27 | $6.20 | 209577 |
| 2022-05-13 | 6.33 | $6.08 | 101876 |
| 2022-05-12 | 6.40 | $5.54 | 9342 |
| 2022-05-11 | 6.55 | $6.00 | 96617 |
| 2022-05-10 | 6.68 | $5.15 | 16497 |
| 2022-05-09 | 6.90 | $5.40 | 70706 |
| 2022-05-06 | 7.12 | $6.38 | 9701 |
| 2022-05-05 | 7.26 | $6.51 | 12453 |
| 2022-05-04 | 7.39 | $6.97 | 35062 |
| 2022-05-03 | 7.49 | $6.40 | 22258 |
| 2022-05-02 | 7.66 | $6.50 | 61603 |
| 2022-04-29 | 7.83 | $7.70 | 42590 |
| 2022-04-28 | 7.89 | $8.00 | 156051 |
| 2022-04-27 | 7.92 | $6.16 | 21723 |
| 2022-04-26 | 8.14 | $5.83 | 56618 |
| 2022-04-25 | 8.41 | $6.50 | 144763 |
| 2022-04-22 | 8.62 | $7.21 | 164564 |
| 2022-04-21 | 8.78 | $7.55 | 36498 |
| 2022-04-20 | 8.91 | $8.06 | 17030 |
| 2022-04-19 | 9.00 | $8.32 | 15332 |
| 2022-04-18 | 9.07 | $8.59 | 14271 |
| 2022-04-14 | 9.12 | $9.20 | 20646 |
| 2022-04-13 | 9.11 | $9.76 | 46879 |
| 2022-04-12 | 9.05 | $9.80 | 81944 |
| 2022-04-11 | 8.97 | $9.78 | 149927 |
| 2022-04-08 | 8.89 | $8.60 | 13214 |
| 2022-04-07 | 8.95 | $8.88 | 4418 |
| 2022-04-06 | 9.01 | $8.60 | 10185 |
| 2022-04-05 | 9.12 | $9.00 | 34412 |
| 2022-04-04 | 9.20 | $8.98 | 16476 |
| 2022-04-01 | 9.30 | $8.80 | 19854 |
| 2022-03-31 | 9.44 | $8.78 | 24330 |
| 2022-03-30 | 9.60 | $8.70 | 32441 |
| 2022-03-29 | 9.81 | $8.80 | 162224 |
| 2022-03-28 | 10.04 | $7.99 | 63211 |
| 2022-03-25 | 10.38 | $9.34 | 12716 |
| 2022-03-24 | 10.60 | $9.77 | 30730 |
| 2022-03-23 | 10.81 | $9.40 | 20849 |
| 2022-03-22 | 11.07 | $9.70 | 66710 |
| 2022-03-21 | 11.33 | $8.80 | 39981 |
| 2022-03-18 | 11.71 | $9.40 | 67211 |
| 2022-03-17 | 12.05 | $8.80 | 65069 |
| 2022-03-16 | 12.48 | $9.29 | 124118 |
| 2022-03-15 | 12.90 | $8.56 | 168204 |
| 2022-03-14 | 13.43 | $8.28 | 677871 |
| 2022-03-11 | 14.03 | $15.74 | 689732 |
| 2022-03-10 | 13.92 | $13.60 | 103399 |
| 2022-03-09 | 14.04 | $12.50 | 27565 |
| 2022-03-08 | 14.28 | $12.16 | 17533 |
| 2022-03-07 | 14.58 | $11.78 | 14884 |
| 2022-03-04 | 14.94 | $13.40 | 13150 |
| 2022-03-03 | 15.15 | $14.48 | 16359 |
| 2022-03-02 | 15.28 | $16.17 | 35108 |
| 2022-03-01 | 15.25 | $15.40 | 80040 |
| 2022-02-28 | 15.29 | $13.40 | 2184 |
| 2022-02-25 | 15.53 | $13.80 | 821 |
| 2022-02-24 | 15.74 | $13.69 | 5778 |
| 2022-02-23 | 15.97 | $14.55 | 3045 |
| 2022-02-22 | 16.13 | $14.49 | 2265 |
| 2022-02-18 | 16.30 | $14.91 | 8149 |
| 2022-02-17 | 16.46 | $15.22 | 7869 |
| 2022-02-16 | 16.63 | $15.60 | 15130 |
| 2022-02-15 | 16.79 | $16.43 | 9458 |
| 2022-02-14 | 16.90 | $16.50 | 8290 |
| 2022-02-11 | 17.03 | $16.85 | 8168 |
| 2022-02-10 | 17.17 | $17.41 | 10768 |
| 2022-02-09 | 17.29 | $18.15 | 28315 |
| 2022-02-08 | 17.38 | $16.60 | 19444 |
| 2022-02-07 | 17.66 | $16.60 | 7991 |
| 2022-02-04 | 17.97 | $17.17 | 10668 |
| 2022-02-03 | 18.26 | $16.42 | 8676 |
| 2022-02-02 | 18.66 | $17.10 | 7948 |
| 2022-02-01 | 19.03 | $16.48 | 8478 |
| 2022-01-31 | 19.49 | $15.83 | 8289 |
| 2022-01-28 | 20.06 | $14.60 | 9437 |
| 2022-01-27 | 20.78 | $14.38 | 10629 |
| 2022-01-26 | 21.55 | $16.79 | 9556 |
| 2022-01-25 | 22.12 | $17.02 | 13689 |
| 2022-01-24 | 22.68 | $16.00 | 24946 |
| 2022-01-21 | 23.37 | $20.80 | 10353 |
| 2022-01-20 | 23.60 | $22.60 | 11057 |
| 2022-01-19 | 23.65 | $21.80 | 1976 |
| 2022-01-18 | 23.78 | $22.40 | 5032 |
| 2022-01-14 | 23.85 | $23.40 | 4469 |
| 2022-01-13 | 23.83 | $24.10 | 7520 |
| 2022-01-12 | 23.73 | $25.40 | 6855 |
| 2022-01-11 | 23.50 | $25.80 | 15585 |
| 2022-01-10 | 23.23 | $25.60 | 17436 |
| 2022-01-07 | 22.96 | $23.80 | 14909 |
| 2022-01-06 | 22.88 | $24.60 | 17829 |
| 2022-01-05 | 22.72 | $24.20 | 18597 |
| 2022-01-04 | 22.61 | $23.80 | 97832 |
| 2022-01-03 | 22.54 | $24.20 | 11791 |
| 2021-12-31 | 22.45 | $24.40 | 26805 |
| 2021-12-30 | 22.38 | $22.00 | 12967 |
| 2021-12-29 | 22.59 | $21.00 | 5958 |
| 2021-12-28 | 22.96 | $21.42 | 9005 |
| 2021-12-27 | 23.35 | $22.20 | 38193 |
| 2021-12-23 | 23.71 | $21.00 | 10390 |
| 2021-12-22 | 24.26 | $20.20 | 11712 |
| 2021-12-21 | 24.95 | $21.40 | 10271 |
| 2021-12-20 | 25.59 | $21.40 | 15248 |
| 2021-12-17 | 26.29 | $23.80 | 10200 |
| 2021-12-16 | 26.81 | $22.40 | 17764 |
| 2021-12-15 | 27.52 | $23.20 | 17847 |
| 2021-12-14 | 28.21 | $24.00 | 17587 |
| 2021-12-13 | 28.86 | $23.40 | 19552 |
| 2021-12-10 | 29.62 | $23.80 | 22861 |
| 2021-12-09 | 30.38 | $25.80 | 17578 |
| 2021-12-08 | 30.98 | $26.20 | 20427 |
| 2021-12-07 | 31.65 | $24.00 | 18601 |
| 2021-12-06 | 32.65 | $25.80 | 18008 |
| 2021-12-03 | 33.60 | $27.60 | 15479 |
| 2021-12-02 | 34.48 | $33.00 | 14854 |
| 2021-12-01 | 34.95 | $33.00 | 14027 |
| 2021-11-30 | 35.50 | $33.60 | 14566 |
| 2021-11-29 | 36.09 | $33.60 | 14370 |
| 2021-11-26 | 36.76 | $34.00 | 32096 |
| 2021-11-24 | 37.48 | $35.00 | 16212 |
| 2021-11-23 | 38.20 | $34.20 | 14911 |
| 2021-11-22 | 39.10 | $34.60 | 15135 |
| 2021-11-19 | 40.05 | $33.40 | 14723 |
| 2021-11-18 | 41.21 | $33.60 | 16916 |
| 2021-11-17 | 42.46 | $35.60 | 17876 |
| 2021-11-16 | 43.62 | $34.20 | 15350 |
| 2021-11-15 | 45.02 | $32.60 | 13265 |
| 2021-11-12 | 46.68 | $34.20 | 10661 |
| 2021-11-11 | 48.31 | $32.00 | 17586 |
| 2021-11-10 | 50.25 | $31.40 | 173063 |
| 2021-11-09 | 52.39 | $49.20 | 9508 |
| 2021-11-08 | 52.87 | $50.00 | 6049 |
| 2021-11-05 | 53.32 | $49.80 | 5111 |
| 2021-11-04 | 53.84 | $51.40 | 5176 |
| 2021-11-03 | 54.24 | $52.60 | 6839 |
| 2021-11-02 | 54.55 | $51.00 | 2984 |
| 2021-11-01 | 55.06 | $52.80 | 2719 |
| 2021-10-29 | 55.42 | $50.80 | 2719 |
| 2021-10-28 | 56.02 | $53.40 | 1976 |
| 2021-10-27 | 56.42 | $54.60 | 3945 |
| 2021-10-26 | 56.78 | $54.72 | 2224 |
| 2021-10-25 | 57.18 | $54.40 | 1753 |
| 2021-10-22 | 57.69 | $53.80 | 2869 |
| 2021-10-21 | 58.32 | $56.60 | 5839 |
| 2021-10-20 | 58.77 | $55.60 | 6046 |
| 2021-10-19 | 59.41 | $56.50 | 8550 |
| 2021-10-18 | 60.05 | $56.60 | 746 |
| 2021-10-15 | 60.73 | $57.60 | 2443 |
| 2021-10-14 | 61.38 | $55.60 | 4911 |
| 2021-10-13 | 62.29 | $59.20 | 17245 |
| 2021-10-12 | 62.90 | $59.00 | 4004 |
| 2021-10-11 | 63.59 | $59.20 | 1088 |
| 2021-10-08 | 64.32 | $58.80 | 567 |
| 2021-10-07 | 65.15 | $58.60 | 837 |
| 2021-10-06 | 66.07 | $58.80 | 909 |
| 2021-10-05 | 67.03 | $60.00 | 1295 |
| 2021-10-04 | 67.94 | $58.60 | 2126 |
| 2021-10-01 | 69.04 | $60.00 | 9702 |
| 2021-09-30 | 70.06 | $64.80 | 1945 |
| 2021-09-29 | 70.64 | $67.20 | 4306 |
| 2021-09-28 | 71.02 | $68.60 | 3434 |
| 2021-09-27 | 71.27 | $69.80 | 1148 |
| 2021-09-24 | 71.39 | $68.40 | 7840 |
| 2021-09-23 | 71.66 | $71.60 | 8722 |
| 2021-09-22 | 71.63 | $79.20 | 98465 |
| 2021-09-21 | 70.84 | $71.20 | 2210 |
| 2021-09-20 | 70.80 | $69.40 | 5881 |
| 2021-09-17 | 70.93 | $71.60 | 10498 |
| 2021-09-16 | 70.84 | $68.20 | 381 |
| 2021-09-15 | 71.09 | $69.60 | 520 |
| 2021-09-14 | 71.22 | $71.40 | 604 |
| 2021-09-13 | 71.21 | $70.80 | 646 |
| 2021-09-10 | 71.29 | $72.00 | 3427 |
| 2021-09-09 | 71.30 | $75.20 | 8013 |
| 2021-09-08 | 71.04 | $69.60 | 1877 |
| 2021-09-07 | 71.37 | $73.40 | 4184 |
| 2021-09-03 | 71.36 | $70.40 | 11599 |
| 2021-09-02 | 71.69 | $71.60 | 571 |
| 2021-09-01 | 71.93 | $70.00 | 1014 |
| 2021-08-31 | 72.38 | $72.20 | 8768 |
| 2021-08-30 | 72.66 | $68.60 | 2638 |
| 2021-08-27 | 73.32 | $67.00 | 2892 |
| 2021-08-26 | 74.19 | $71.40 | 911 |
| 2021-08-25 | 74.68 | $72.80 | 1036 |
| 2021-08-24 | 75.04 | $71.00 | 1383 |
| 2021-08-23 | 75.60 | $70.60 | 2238 |
| 2021-08-20 | 76.23 | $67.40 | 2568 |
| 2021-08-19 | 77.20 | $69.20 | 1415 |
| 2021-08-18 | 78.08 | $72.00 | 1177 |
| 2021-08-17 | 78.76 | $73.60 | 2370 |
| 2021-08-16 | 79.34 | $76.20 | 3884 |
| 2021-08-13 | 79.68 | $79.80 | 1188 |
| 2021-08-12 | 79.71 | $79.50 | 3265 |
| 2021-08-11 | 79.78 | $83.20 | 6391 |
| 2021-08-10 | 79.49 | $80.60 | 10543 |
| 2021-08-09 | 79.47 | $80.40 | 3601 |
| 2021-08-06 | 79.50 | $78.80 | 1873 |
| 2021-08-05 | 79.72 | $79.60 | 16437 |
| 2021-08-04 | 79.87 | $79.60 | 911 |
| 2021-08-03 | 80.03 | $80.60 | 2223 |
| 2021-08-02 | 80.12 | $79.00 | 2968 |
| 2021-07-30 | 80.39 | $77.60 | 3090 |
| 2021-07-29 | 80.82 | $78.20 | 1822 |
| 2021-07-28 | 81.23 | $75.40 | 1849 |
| 2021-07-27 | 81.93 | $75.40 | 1821 |
| 2021-07-26 | 82.66 | $78.00 | 2761 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
4.83
2023-05-19
Close Price
$4.37
Vol: 35699
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.80
Average
18.89
Maximum
81.40
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-05-19 | 4.83 | $4.37 | 35699 |
| 2023-05-18 | 4.97 | $4.62 | 7505 |
| 2023-05-17 | 5.07 | $4.54 | 33377 |
| 2023-05-16 | 5.22 | $4.62 | 54273 |
| 2023-05-15 | 5.36 | $4.75 | 116928 |
| 2023-05-12 | 5.51 | $5.28 | 5739 |
| 2023-05-11 | 5.57 | $5.25 | 7859 |
| 2023-05-10 | 5.64 | $5.33 | 13757 |
| 2023-05-09 | 5.71 | $5.80 | 14977 |
| 2023-05-08 | 5.70 | $5.74 | 2380 |
| 2023-05-05 | 5.69 | $5.50 | 14710 |
| 2023-05-04 | 5.73 | $5.70 | 16146 |
| 2023-05-03 | 5.74 | $5.00 | 22878 |
| 2023-05-02 | 5.89 | $5.06 | 143918 |
| 2023-05-01 | 6.06 | $6.55 | 14491 |
| 2023-04-28 | 5.94 | $7.10 | 8310 |
| 2023-04-27 | 5.68 | $7.40 | 19489 |
| 2023-04-26 | 5.32 | $7.40 | 26268 |
| 2023-04-25 | 4.90 | $7.35 | 19608 |
| 2023-04-24 | 4.42 | $6.07 | 5357 |
| 2023-04-21 | 4.14 | $5.71 | 11979 |
| 2023-04-20 | 3.90 | $5.03 | 20760 |
| 2023-04-19 | 3.77 | $4.56 | 3376 |
| 2023-04-18 | 3.72 | $4.42 | 13513 |
| 2023-04-17 | 3.70 | $4.14 | 13455 |
| 2023-04-14 | 3.74 | $3.99 | 3590 |
| 2023-04-13 | 3.83 | $3.82 | 14401 |
| 2023-04-12 | 3.97 | $3.79 | 3134 |
| 2023-04-11 | 4.15 | $3.95 | 5384 |
| 2023-04-10 | 4.34 | $4.11 | 4832 |
| 2023-04-06 | 4.52 | $4.01 | 10122 |
| 2023-04-05 | 4.76 | $4.18 | 7152 |
| 2023-04-04 | 5.02 | $4.25 | 5199 |
| 2023-04-03 | 5.30 | $4.17 | 10618 |
| 2023-03-31 | 5.65 | $4.24 | 79672 |
| 2023-03-30 | 6.05 | $5.50 | 70015 |
| 2023-03-29 | 6.26 | $6.25 | 29256 |
| 2023-03-28 | 6.34 | $5.79 | 23479 |
| 2023-03-27 | 6.53 | $6.31 | 27282 |
| 2023-03-24 | 6.65 | $6.30 | 5216 |
| 2023-03-23 | 6.80 | $6.72 | 16355 |
| 2023-03-22 | 6.88 | $5.91 | 4168 |
| 2023-03-21 | 7.15 | $6.00 | 36560 |
| 2023-03-20 | 7.45 | $6.53 | 37814 |
| 2023-03-17 | 7.69 | $6.58 | 11646 |
| 2023-03-16 | 7.96 | $7.31 | 32310 |
| 2023-03-15 | 8.12 | $7.73 | 24704 |
| 2023-03-14 | 8.21 | $7.72 | 22191 |
| 2023-03-13 | 8.33 | $7.57 | 12574 |
| 2023-03-10 | 8.49 | $8.31 | 4923 |
| 2023-03-09 | 8.52 | $8.35 | 19138 |
| 2023-03-08 | 8.55 | $8.11 | 3188 |
| 2023-03-07 | 8.64 | $7.90 | 22200 |
| 2023-03-06 | 8.78 | $8.17 | 14421 |
| 2023-03-03 | 8.88 | $8.41 | 4116 |
| 2023-03-02 | 8.96 | $8.60 | 3254 |
| 2023-03-01 | 9.00 | $8.50 | 2611 |
| 2023-02-28 | 9.06 | $8.11 | 3205 |
| 2023-02-27 | 9.22 | $8.11 | 21031 |
| 2023-02-24 | 9.40 | $8.10 | 19875 |
| 2023-02-23 | 9.61 | $8.62 | 13973 |
| 2023-02-22 | 9.74 | $8.63 | 20162 |
| 2023-02-21 | 9.88 | $8.13 | 23443 |
| 2023-02-17 | 10.15 | $9.27 | 9163 |
| 2023-02-16 | 10.21 | $9.63 | 18648 |
| 2023-02-15 | 10.20 | $10.32 | 37343 |
| 2023-02-14 | 10.03 | $9.61 | 5407 |
| 2023-02-13 | 9.98 | $9.80 | 15693 |
| 2023-02-10 | 9.88 | $9.59 | 28160 |
| 2023-02-09 | 9.79 | $9.39 | 20549 |
| 2023-02-08 | 9.73 | $9.37 | 22194 |
| 2023-02-07 | 9.65 | $10.04 | 25933 |
| 2023-02-06 | 9.41 | $9.78 | 16701 |
| 2023-02-03 | 9.19 | $9.31 | 22740 |
| 2023-02-02 | 9.01 | $8.68 | 13169 |
| 2023-02-01 | 8.94 | $8.76 | 33258 |
| 2023-01-31 | 8.82 | $8.49 | 30314 |
| 2023-01-30 | 8.74 | $8.25 | 23895 |
| 2023-01-27 | 8.69 | $8.51 | 34329 |
| 2023-01-26 | 8.57 | $8.88 | 34686 |
| 2023-01-25 | 8.34 | $8.46 | 82741 |
| 2023-01-24 | 8.15 | $7.25 | 87180 |
| 2023-01-23 | 8.19 | $7.80 | 77102 |
| 2023-01-20 | 8.10 | $9.63 | 87238 |
| 2023-01-19 | 7.60 | $10.17 | 183106 |
| 2023-01-18 | 6.91 | $8.88 | 62081 |
| 2023-01-17 | 6.36 | $7.76 | 23133 |
| 2023-01-13 | 5.96 | $7.25 | 36816 |
| 2023-01-12 | 5.60 | $6.57 | 36061 |
| 2023-01-11 | 5.32 | $6.20 | 28578 |
| 2023-01-10 | 5.08 | $5.64 | 6089 |
| 2023-01-09 | 4.90 | $5.95 | 18249 |
| 2023-01-06 | 4.63 | $5.46 | 29974 |
| 2023-01-05 | 4.42 | $4.80 | 41901 |
| 2023-01-04 | 4.31 | $4.88 | 16579 |
| 2023-01-03 | 4.17 | $4.38 | 9672 |
| 2022-12-30 | 4.11 | $4.68 | 15817 |
| 2022-12-29 | 3.97 | $4.26 | 11353 |
| 2022-12-28 | 3.90 | $4.19 | 12683 |
| 2022-12-27 | 3.83 | $4.09 | 14938 |
| 2022-12-23 | 3.77 | $4.09 | 53000 |
| 2022-12-22 | 3.71 | $4.02 | 51107 |
| 2022-12-21 | 3.65 | $3.84 | 18989 |
| 2022-12-20 | 3.61 | $3.72 | 20068 |
| 2022-12-19 | 3.60 | $3.67 | 34019 |
| 2022-12-16 | 3.60 | $3.48 | 8696 |
| 2022-12-15 | 3.63 | $3.59 | 41079 |
| 2022-12-14 | 3.65 | $3.26 | 38031 |
| 2022-12-13 | 3.74 | $3.35 | 39024 |
| 2022-12-12 | 3.83 | $3.82 | 32721 |
| 2022-12-09 | 3.83 | $3.86 | 27809 |
| 2022-12-08 | 3.83 | $3.98 | 32244 |
| 2022-12-07 | 3.80 | $4.05 | 20642 |
| 2022-12-06 | 3.74 | $4.02 | 27159 |
| 2022-12-05 | 3.69 | $3.89 | 27648 |
| 2022-12-02 | 3.66 | $3.85 | 21354 |
| 2022-12-01 | 3.63 | $3.63 | 14013 |
| 2022-11-30 | 3.64 | $3.56 | 17546 |
| 2022-11-29 | 3.67 | $3.50 | 43784 |
| 2022-11-28 | 3.72 | $3.64 | 102379 |
| 2022-11-25 | 3.75 | $3.50 | 6299 |
| 2022-11-23 | 3.81 | $3.57 | 3821 |
| 2022-11-22 | 3.87 | $3.45 | 78494 |
| 2022-11-21 | 3.96 | $3.83 | 14345 |
| 2022-11-18 | 3.99 | $3.87 | 10966 |
| 2022-11-17 | 4.01 | $3.96 | 14936 |
| 2022-11-16 | 4.02 | $4.06 | 19721 |
| 2022-11-15 | 4.01 | $3.84 | 196508 |
| 2022-11-14 | 4.04 | $3.94 | 12205 |
| 2022-11-11 | 4.06 | $4.03 | 20302 |
| 2022-11-10 | 4.06 | $3.85 | 26615 |
| 2022-11-09 | 4.09 | $3.84 | 34772 |
| 2022-11-08 | 4.14 | $4.00 | 64544 |
| 2022-11-07 | 4.15 | $4.00 | 63047 |
| 2022-11-04 | 4.17 | $4.13 | 195596 |
| 2022-11-03 | 4.17 | $4.18 | 39763 |
| 2022-11-02 | 4.15 | $3.85 | 12800 |
| 2022-11-01 | 4.19 | $3.94 | 12463 |
| 2022-10-31 | 4.23 | $4.01 | 15534 |
| 2022-10-28 | 4.25 | $4.15 | 19298 |
| 2022-10-27 | 4.25 | $4.12 | 11599 |
| 2022-10-26 | 4.25 | $4.29 | 66682 |
| 2022-10-25 | 4.21 | $4.62 | 26752 |
| 2022-10-24 | 4.10 | $4.56 | 29716 |
| 2022-10-21 | 3.98 | $4.52 | 28547 |
| 2022-10-20 | 3.85 | $4.90 | 191978 |
| 2022-10-19 | 3.62 | $4.96 | 185229 |
| 2022-10-18 | 3.33 | $3.69 | 85087 |
| 2022-10-17 | 3.28 | $3.73 | 72516 |
| 2022-10-14 | 3.20 | $3.56 | 169687 |
| 2022-10-13 | 3.15 | $4.05 | 2.4M |
| 2022-10-12 | 2.99 | $3.36 | 137824 |
| 2022-10-11 | 2.95 | $3.33 | 11869 |
| 2022-10-10 | 2.91 | $3.02 | 8266 |
| 2022-10-07 | 2.93 | $3.26 | 9449 |
| 2022-10-06 | 2.91 | $3.20 | 10149 |
| 2022-10-05 | 2.90 | $3.24 | 36886 |
| 2022-10-04 | 2.88 | $3.40 | 41163 |
| 2022-10-03 | 2.83 | $3.21 | 82832 |
| 2022-09-30 | 2.82 | $3.06 | 13296 |
| 2022-09-29 | 2.84 | $3.36 | 18421 |
| 2022-09-28 | 2.80 | $3.00 | 7643 |
| 2022-09-27 | 2.84 | $2.84 | 16689 |
| 2022-09-26 | 2.92 | $2.96 | 10737 |
| 2022-09-23 | 2.99 | $3.00 | 26218 |
| 2022-09-22 | 3.06 | $3.01 | 25381 |
| 2022-09-21 | 3.16 | $3.21 | 153750 |
| 2022-09-20 | 3.23 | $3.00 | 12796 |
| 2022-09-19 | 3.35 | $3.03 | 64310 |
| 2022-09-16 | 3.50 | $2.80 | 27694 |
| 2022-09-15 | 3.72 | $3.20 | 22749 |
| 2022-09-14 | 3.90 | $3.47 | 28901 |
| 2022-09-13 | 4.05 | $3.70 | 41278 |
| 2022-09-12 | 4.18 | $3.53 | 50624 |
| 2022-09-09 | 4.37 | $4.00 | 16695 |
| 2022-09-08 | 4.49 | $3.94 | 11028 |
| 2022-09-07 | 4.65 | $3.94 | 29537 |
| 2022-09-06 | 4.83 | $4.29 | 21165 |
| 2022-09-02 | 4.97 | $4.50 | 28807 |
| 2022-09-01 | 5.09 | $4.81 | 106562 |
| 2022-08-31 | 5.17 | $4.87 | 53821 |
| 2022-08-30 | 5.25 | $4.98 | 65557 |
| 2022-08-29 | 5.31 | $5.12 | 65787 |
| 2022-08-26 | 5.36 | $5.00 | 78090 |
| 2022-08-25 | 5.44 | $5.70 | 148481 |
| 2022-08-24 | 5.38 | $6.90 | 781164 |
| 2022-08-23 | 5.06 | $5.00 | 455253 |
| 2022-08-22 | 5.10 | $7.12 | 5.0M |
| 2022-08-19 | 4.69 | $4.33 | 43521 |
| 2022-08-18 | 4.81 | $4.70 | 2855 |
| 2022-08-17 | 4.87 | $4.77 | 4596 |
| 2022-08-16 | 4.92 | $4.73 | 4417 |
| 2022-08-15 | 5.00 | $4.87 | 7628 |
| 2022-08-12 | 5.06 | $4.84 | 7289 |
| 2022-08-11 | 5.14 | $4.74 | 13987 |
| 2022-08-10 | 5.25 | $4.94 | 3840 |
| 2022-08-09 | 5.34 | $4.95 | 34110 |
| 2022-08-08 | 5.44 | $5.39 | 10242 |
| 2022-08-05 | 5.47 | $5.37 | 16630 |
| 2022-08-04 | 5.51 | $5.48 | 77174 |
| 2022-08-03 | 5.53 | $5.38 | 21206 |
| 2022-08-02 | 5.57 | $5.56 | 23616 |
| 2022-08-01 | 5.59 | $5.38 | 16770 |
| 2022-07-29 | 5.65 | $5.55 | 8562 |
| 2022-07-28 | 5.68 | $5.57 | 3992 |
| 2022-07-27 | 5.71 | $5.56 | 5536 |
| 2022-07-26 | 5.75 | $5.58 | 3693 |
| 2022-07-25 | 5.80 | $5.77 | 9177 |
| 2022-07-22 | 5.81 | $5.82 | 2552 |
| 2022-07-21 | 5.81 | $5.84 | 10345 |
| 2022-07-20 | 5.81 | $5.88 | 4878 |
| 2022-07-19 | 5.80 | $5.95 | 24942 |
| 2022-07-18 | 5.77 | $5.95 | 33551 |
| 2022-07-15 | 5.74 | $6.00 | 28996 |
| 2022-07-14 | 5.70 | $5.75 | 6070 |
| 2022-07-13 | 5.70 | $5.76 | 12182 |
| 2022-07-12 | 5.70 | $5.97 | 3310 |
| 2022-07-11 | 5.66 | $5.90 | 10405 |
| 2022-07-08 | 5.62 | $5.76 | 2849 |
| 2022-07-07 | 5.61 | $5.80 | 11281 |
| 2022-07-06 | 5.59 | $5.71 | 12072 |
| 2022-07-05 | 5.59 | $5.45 | 14393 |
| 2022-07-01 | 5.65 | $5.47 | 24433 |
| 2022-06-30 | 5.71 | $5.76 | 209878 |
| 2022-06-29 | 5.72 | $5.99 | 67651 |
| 2022-06-28 | 5.68 | $5.80 | 18389 |
| 2022-06-27 | 5.68 | $5.79 | 13109 |
| 2022-06-24 | 5.69 | $5.77 | 17927 |
| 2022-06-23 | 5.70 | $5.90 | 45398 |
| 2022-06-22 | 5.68 | $5.78 | 48548 |
| 2022-06-21 | 5.69 | $5.91 | 13653 |
| 2022-06-17 | 5.68 | $5.88 | 7732 |
| 2022-06-16 | 5.67 | $5.80 | 13976 |
| 2022-06-15 | 5.68 | $5.71 | 9013 |
| 2022-06-14 | 5.71 | $5.67 | 45882 |
| 2022-06-13 | 5.75 | $5.96 | 59176 |
| 2022-06-10 | 5.75 | $5.72 | 367589 |
| 2022-06-09 | 5.79 | $6.92 | 163590 |
| 2022-06-08 | 5.59 | $6.00 | 11151 |
| 2022-06-07 | 5.56 | $6.12 | 18580 |
| 2022-06-06 | 5.50 | $6.00 | 6495 |
| 2022-06-03 | 5.46 | $6.00 | 28448 |
| 2022-06-02 | 5.41 | $5.76 | 10843 |
| 2022-06-01 | 5.41 | $5.57 | 7768 |
| 2022-05-31 | 5.46 | $5.86 | 16959 |
| 2022-05-27 | 5.45 | $5.82 | 19252 |
| 2022-05-26 | 5.46 | $5.46 | 64466 |
| 2022-05-25 | 5.55 | $5.64 | 23367 |
| 2022-05-24 | 5.62 | $6.36 | 30312 |
| 2022-05-23 | 5.55 | $6.22 | 94938 |
| 2022-05-20 | 5.50 | $6.00 | 15206 |
| 2022-05-19 | 5.51 | $5.90 | 12048 |
| 2022-05-18 | 5.53 | $5.90 | 40907 |
| 2022-05-17 | 5.57 | $6.38 | 163528 |
| 2022-05-16 | 5.52 | $6.20 | 209577 |
| 2022-05-13 | 5.50 | $6.08 | 101876 |
| 2022-05-12 | 5.52 | $5.54 | 9342 |
| 2022-05-11 | 5.66 | $6.00 | 96617 |
| 2022-05-10 | 5.73 | $5.15 | 16497 |
| 2022-05-09 | 5.99 | $5.40 | 70706 |
| 2022-05-06 | 6.26 | $6.38 | 9701 |
| 2022-05-05 | 6.37 | $6.51 | 12453 |
| 2022-05-04 | 6.47 | $6.97 | 35062 |
| 2022-05-03 | 6.50 | $6.40 | 22258 |
| 2022-05-02 | 6.66 | $6.50 | 61603 |
| 2022-04-29 | 6.84 | $7.70 | 42590 |
| 2022-04-28 | 6.79 | $8.00 | 156051 |
| 2022-04-27 | 6.69 | $6.16 | 21723 |
| 2022-04-26 | 6.96 | $5.83 | 56618 |
| 2022-04-25 | 7.35 | $6.50 | 144763 |
| 2022-04-22 | 7.68 | $7.21 | 164564 |
| 2022-04-21 | 7.91 | $7.55 | 36498 |
| 2022-04-20 | 8.11 | $8.06 | 17030 |
| 2022-04-19 | 8.25 | $8.32 | 15332 |
| 2022-04-18 | 8.36 | $8.59 | 14271 |
| 2022-04-14 | 8.43 | $9.20 | 20646 |
| 2022-04-13 | 8.40 | $9.76 | 46879 |
| 2022-04-12 | 8.25 | $9.80 | 81944 |
| 2022-04-11 | 8.07 | $9.78 | 149927 |
| 2022-04-08 | 7.88 | $8.60 | 13214 |
| 2022-04-07 | 7.91 | $8.88 | 4418 |
| 2022-04-06 | 7.90 | $8.60 | 10185 |
| 2022-04-05 | 7.96 | $9.00 | 34412 |
| 2022-04-04 | 7.96 | $8.98 | 16476 |
| 2022-04-01 | 7.97 | $8.80 | 19854 |
| 2022-03-31 | 8.03 | $8.78 | 24330 |
| 2022-03-30 | 8.12 | $8.70 | 32441 |
| 2022-03-29 | 8.25 | $8.80 | 162224 |
| 2022-03-28 | 8.39 | $7.99 | 63211 |
| 2022-03-25 | 8.75 | $9.34 | 12716 |
| 2022-03-24 | 8.88 | $9.77 | 30730 |
| 2022-03-23 | 8.96 | $9.40 | 20849 |
| 2022-03-22 | 9.15 | $9.70 | 66710 |
| 2022-03-21 | 9.32 | $8.80 | 39981 |
| 2022-03-18 | 9.72 | $9.40 | 67211 |
| 2022-03-17 | 10.07 | $8.80 | 65069 |
| 2022-03-16 | 10.61 | $9.29 | 124118 |
| 2022-03-15 | 11.16 | $8.56 | 168204 |
| 2022-03-14 | 11.96 | $8.28 | 677871 |
| 2022-03-11 | 12.95 | $15.74 | 689732 |
| 2022-03-10 | 12.55 | $13.60 | 103399 |
| 2022-03-09 | 12.54 | $12.50 | 27565 |
| 2022-03-08 | 12.77 | $12.16 | 17533 |
| 2022-03-07 | 13.12 | $11.78 | 14884 |
| 2022-03-04 | 13.63 | $13.40 | 13150 |
| 2022-03-03 | 13.87 | $14.48 | 16359 |
| 2022-03-02 | 13.95 | $16.17 | 35108 |
| 2022-03-01 | 13.69 | $15.40 | 80040 |
| 2022-02-28 | 13.56 | $13.40 | 2184 |
| 2022-02-25 | 13.84 | $13.80 | 821 |
| 2022-02-24 | 14.09 | $13.69 | 5778 |
| 2022-02-23 | 14.43 | $14.55 | 3045 |
| 2022-02-22 | 14.65 | $14.49 | 2265 |
| 2022-02-18 | 14.92 | $14.91 | 8149 |
| 2022-02-17 | 15.17 | $15.22 | 7869 |
| 2022-02-16 | 15.40 | $15.60 | 15130 |
| 2022-02-15 | 15.60 | $16.43 | 9458 |
| 2022-02-14 | 15.67 | $16.50 | 8290 |
| 2022-02-11 | 15.75 | $16.85 | 8168 |
| 2022-02-10 | 15.79 | $17.41 | 10768 |
| 2022-02-09 | 15.72 | $18.15 | 28315 |
| 2022-02-08 | 15.50 | $16.60 | 19444 |
| 2022-02-07 | 15.60 | $16.60 | 7991 |
| 2022-02-04 | 15.72 | $17.17 | 10668 |
| 2022-02-03 | 15.76 | $16.42 | 8676 |
| 2022-02-02 | 15.98 | $17.10 | 7948 |
| 2022-02-01 | 16.11 | $16.48 | 8478 |
| 2022-01-31 | 16.41 | $15.83 | 8289 |
| 2022-01-28 | 16.92 | $14.60 | 9437 |
| 2022-01-27 | 17.78 | $14.38 | 10629 |
| 2022-01-26 | 18.85 | $16.79 | 9556 |
| 2022-01-25 | 19.60 | $17.02 | 13689 |
| 2022-01-24 | 20.43 | $16.00 | 24946 |
| 2022-01-21 | 21.63 | $20.80 | 10353 |
| 2022-01-20 | 22.01 | $22.60 | 11057 |
| 2022-01-19 | 22.10 | $21.80 | 1976 |
| 2022-01-18 | 22.37 | $22.40 | 5032 |
| 2022-01-14 | 22.57 | $23.40 | 4469 |
| 2022-01-13 | 22.61 | $24.10 | 7520 |
| 2022-01-12 | 22.51 | $25.40 | 6855 |
| 2022-01-11 | 22.14 | $25.80 | 15585 |
| 2022-01-10 | 21.63 | $25.60 | 17436 |
| 2022-01-07 | 21.10 | $23.80 | 14909 |
| 2022-01-06 | 20.88 | $24.60 | 17829 |
| 2022-01-05 | 20.48 | $24.20 | 18597 |
| 2022-01-04 | 20.12 | $23.80 | 97832 |
| 2022-01-03 | 19.81 | $24.20 | 11791 |
| 2021-12-31 | 19.39 | $24.40 | 26805 |
| 2021-12-30 | 18.89 | $22.00 | 12967 |
| 2021-12-29 | 18.84 | $21.00 | 5958 |
| 2021-12-28 | 19.03 | $21.42 | 9005 |
| 2021-12-27 | 19.19 | $22.20 | 38193 |
| 2021-12-23 | 19.25 | $21.00 | 10390 |
| 2021-12-22 | 19.61 | $20.20 | 11712 |
| 2021-12-21 | 20.23 | $21.40 | 10271 |
| 2021-12-20 | 20.74 | $21.40 | 15248 |
| 2021-12-17 | 21.37 | $23.80 | 10200 |
| 2021-12-16 | 21.63 | $22.40 | 17764 |
| 2021-12-15 | 22.26 | $23.20 | 17847 |
| 2021-12-14 | 22.87 | $24.00 | 17587 |
| 2021-12-13 | 23.45 | $23.40 | 19552 |
| 2021-12-10 | 24.30 | $23.80 | 22861 |
| 2021-12-09 | 25.23 | $25.80 | 17578 |
| 2021-12-08 | 25.94 | $26.20 | 20427 |
| 2021-12-07 | 26.71 | $24.00 | 18601 |
| 2021-12-06 | 28.12 | $25.80 | 18008 |
| 2021-12-03 | 29.41 | $27.60 | 15479 |
| 2021-12-02 | 30.57 | $33.00 | 14854 |
| 2021-12-01 | 30.81 | $33.00 | 14027 |
| 2021-11-30 | 31.14 | $33.60 | 14566 |
| 2021-11-29 | 31.43 | $33.60 | 14370 |
| 2021-11-26 | 31.81 | $34.00 | 32096 |
| 2021-11-24 | 32.21 | $35.00 | 16212 |
| 2021-11-23 | 32.50 | $34.20 | 14911 |
| 2021-11-22 | 33.06 | $34.60 | 15135 |
| 2021-11-19 | 33.67 | $33.40 | 14723 |
| 2021-11-18 | 34.68 | $33.60 | 16916 |
| 2021-11-17 | 35.86 | $35.60 | 17876 |
| 2021-11-16 | 36.85 | $34.20 | 15350 |
| 2021-11-15 | 38.34 | $32.60 | 13265 |
| 2021-11-12 | 40.46 | $34.20 | 10661 |
| 2021-11-11 | 42.61 | $32.00 | 17586 |
| 2021-11-10 | 45.62 | $31.40 | 173063 |
| 2021-11-09 | 49.27 | $49.20 | 9508 |
| 2021-11-08 | 49.78 | $50.00 | 6049 |
| 2021-11-05 | 50.23 | $49.80 | 5111 |
| 2021-11-04 | 50.82 | $51.40 | 5176 |
| 2021-11-03 | 51.19 | $52.60 | 6839 |
| 2021-11-02 | 51.39 | $51.00 | 2984 |
| 2021-11-01 | 51.98 | $52.80 | 2719 |
| 2021-10-29 | 52.32 | $50.80 | 2719 |
| 2021-10-28 | 53.16 | $53.40 | 1976 |
| 2021-10-27 | 53.62 | $54.60 | 3945 |
| 2021-10-26 | 53.92 | $54.72 | 2224 |
| 2021-10-25 | 54.26 | $54.40 | 1753 |
| 2021-10-22 | 54.76 | $53.80 | 2869 |
| 2021-10-21 | 55.49 | $56.60 | 5839 |
| 2021-10-20 | 55.77 | $55.60 | 6046 |
| 2021-10-19 | 56.34 | $56.50 | 8550 |
| 2021-10-18 | 56.83 | $56.60 | 746 |
| 2021-10-15 | 57.40 | $57.60 | 2443 |
| 2021-10-14 | 57.89 | $55.60 | 4911 |
| 2021-10-13 | 58.90 | $59.20 | 17245 |
| 2021-10-12 | 59.34 | $59.00 | 4004 |
| 2021-10-11 | 59.92 | $59.20 | 1088 |
| 2021-10-08 | 60.57 | $58.80 | 567 |
| 2021-10-07 | 61.44 | $58.60 | 837 |
| 2021-10-06 | 62.51 | $58.80 | 909 |
| 2021-10-05 | 63.73 | $60.00 | 1295 |
| 2021-10-04 | 64.92 | $58.60 | 2126 |
| 2021-10-01 | 66.61 | $60.00 | 9702 |
| 2021-09-30 | 68.30 | $64.80 | 1945 |
| 2021-09-29 | 69.25 | $67.20 | 4306 |
| 2021-09-28 | 69.86 | $68.60 | 3434 |
| 2021-09-27 | 70.28 | $69.80 | 1148 |
| 2021-09-24 | 70.53 | $68.40 | 7840 |
| 2021-09-23 | 71.11 | $71.60 | 8722 |
| 2021-09-22 | 71.12 | $79.20 | 98465 |
| 2021-09-21 | 69.54 | $71.20 | 2210 |
| 2021-09-20 | 69.40 | $69.40 | 5881 |
| 2021-09-17 | 69.63 | $71.60 | 10498 |
| 2021-09-16 | 69.44 | $68.20 | 381 |
| 2021-09-15 | 69.95 | $69.60 | 520 |
| 2021-09-14 | 70.26 | $71.40 | 604 |
| 2021-09-13 | 70.25 | $70.80 | 646 |
| 2021-09-10 | 70.38 | $72.00 | 3427 |
| 2021-09-09 | 70.29 | $75.20 | 8013 |
| 2021-09-08 | 69.52 | $69.60 | 1877 |
| 2021-09-07 | 69.82 | $73.40 | 4184 |
| 2021-09-03 | 69.39 | $70.40 | 11599 |
| 2021-09-02 | 69.54 | $71.60 | 571 |
| 2021-09-01 | 69.49 | $70.00 | 1014 |
| 2021-08-31 | 69.77 | $72.20 | 8768 |
| 2021-08-30 | 69.66 | $68.60 | 2638 |
| 2021-08-27 | 70.32 | $67.00 | 2892 |
| 2021-08-26 | 71.43 | $71.40 | 911 |
| 2021-08-25 | 71.82 | $72.80 | 1036 |
| 2021-08-24 | 71.99 | $71.00 | 1383 |
| 2021-08-23 | 72.59 | $70.60 | 2238 |
| 2021-08-20 | 73.39 | $67.40 | 2568 |
| 2021-08-19 | 75.01 | $69.20 | 1415 |
| 2021-08-18 | 76.53 | $72.00 | 1177 |
| 2021-08-17 | 77.71 | $73.60 | 2370 |
| 2021-08-16 | 78.75 | $76.20 | 3884 |
| 2021-08-13 | 79.42 | $79.80 | 1188 |
| 2021-08-12 | 79.44 | $79.50 | 3265 |
| 2021-08-11 | 79.54 | $83.20 | 6391 |
| 2021-08-10 | 78.87 | $80.60 | 10543 |
| 2021-08-09 | 78.66 | $80.40 | 3601 |
| 2021-08-06 | 78.46 | $78.80 | 1873 |
| 2021-08-05 | 78.58 | $79.60 | 16437 |
| 2021-08-04 | 78.55 | $79.60 | 911 |
| 2021-08-03 | 78.53 | $80.60 | 2223 |
| 2021-08-02 | 78.31 | $79.00 | 2968 |
| 2021-07-30 | 78.40 | $77.60 | 3090 |
| 2021-07-29 | 78.81 | $78.20 | 1822 |
| 2021-07-28 | 79.18 | $75.40 | 1849 |
| 2021-07-27 | 80.20 | $75.40 | 1821 |
| 2021-07-26 | 81.40 | $78.00 | 2761 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.73
2023-05-19
Close Price
$4.37
Vol: 35699
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.64
Average
18.90
Maximum
80.97
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-05-19 | 4.73 | $4.37 | 35699 |
| 2023-05-18 | 4.90 | $4.62 | 7505 |
| 2023-05-17 | 5.04 | $4.54 | 33377 |
| 2023-05-16 | 5.24 | $4.62 | 54273 |
| 2023-05-15 | 5.45 | $4.75 | 116928 |
| 2023-05-12 | 5.67 | $5.28 | 5739 |
| 2023-05-11 | 5.77 | $5.25 | 7859 |
| 2023-05-10 | 5.90 | $5.33 | 13757 |
| 2023-05-09 | 6.03 | $5.80 | 14977 |
| 2023-05-08 | 6.04 | $5.74 | 2380 |
| 2023-05-05 | 6.06 | $5.50 | 14710 |
| 2023-05-04 | 6.16 | $5.70 | 16146 |
| 2023-05-03 | 6.21 | $5.00 | 22878 |
| 2023-05-02 | 6.50 | $5.06 | 143918 |
| 2023-05-01 | 6.81 | $6.55 | 14491 |
| 2023-04-28 | 6.72 | $7.10 | 8310 |
| 2023-04-27 | 6.42 | $7.40 | 19489 |
| 2023-04-26 | 5.96 | $7.40 | 26268 |
| 2023-04-25 | 5.38 | $7.35 | 19608 |
| 2023-04-24 | 4.70 | $6.07 | 5357 |
| 2023-04-21 | 4.28 | $5.71 | 11979 |
| 2023-04-20 | 3.89 | $5.03 | 20760 |
| 2023-04-19 | 3.64 | $4.56 | 3376 |
| 2023-04-18 | 3.49 | $4.42 | 13513 |
| 2023-04-17 | 3.37 | $4.14 | 13455 |
| 2023-04-14 | 3.33 | $3.99 | 3590 |
| 2023-04-13 | 3.35 | $3.82 | 14401 |
| 2023-04-12 | 3.45 | $3.79 | 3134 |
| 2023-04-11 | 3.59 | $3.95 | 5384 |
| 2023-04-10 | 3.73 | $4.11 | 4832 |
| 2023-04-06 | 3.88 | $4.01 | 10122 |
| 2023-04-05 | 4.11 | $4.18 | 7152 |
| 2023-04-04 | 4.35 | $4.25 | 5199 |
| 2023-04-03 | 4.65 | $4.17 | 10618 |
| 2023-03-31 | 5.05 | $4.24 | 79672 |
| 2023-03-30 | 5.54 | $5.50 | 70015 |
| 2023-03-29 | 5.74 | $6.25 | 29256 |
| 2023-03-28 | 5.77 | $5.79 | 23479 |
| 2023-03-27 | 5.96 | $6.31 | 27282 |
| 2023-03-24 | 6.05 | $6.30 | 5216 |
| 2023-03-23 | 6.17 | $6.72 | 16355 |
| 2023-03-22 | 6.19 | $5.91 | 4168 |
| 2023-03-21 | 6.50 | $6.00 | 36560 |
| 2023-03-20 | 6.85 | $6.53 | 37814 |
| 2023-03-17 | 7.12 | $6.58 | 11646 |
| 2023-03-16 | 7.44 | $7.31 | 32310 |
| 2023-03-15 | 7.62 | $7.73 | 24704 |
| 2023-03-14 | 7.70 | $7.72 | 22191 |
| 2023-03-13 | 7.81 | $7.57 | 12574 |
| 2023-03-10 | 8.00 | $8.31 | 4923 |
| 2023-03-09 | 8.00 | $8.35 | 19138 |
| 2023-03-08 | 7.99 | $8.11 | 3188 |
| 2023-03-07 | 8.06 | $7.90 | 22200 |
| 2023-03-06 | 8.22 | $8.17 | 14421 |
| 2023-03-03 | 8.33 | $8.41 | 4116 |
| 2023-03-02 | 8.40 | $8.60 | 3254 |
| 2023-03-01 | 8.42 | $8.50 | 2611 |
| 2023-02-28 | 8.48 | $8.11 | 3205 |
| 2023-02-27 | 8.67 | $8.11 | 21031 |
| 2023-02-24 | 8.91 | $8.10 | 19875 |
| 2023-02-23 | 9.21 | $8.62 | 13973 |
| 2023-02-22 | 9.40 | $8.63 | 20162 |
| 2023-02-21 | 9.62 | $8.13 | 23443 |
| 2023-02-17 | 10.04 | $9.27 | 9163 |
| 2023-02-16 | 10.19 | $9.63 | 18648 |
| 2023-02-15 | 10.23 | $10.32 | 37343 |
| 2023-02-14 | 10.06 | $9.61 | 5407 |
| 2023-02-13 | 10.06 | $9.80 | 15693 |
| 2023-02-10 | 9.98 | $9.59 | 28160 |
| 2023-02-09 | 9.94 | $9.39 | 20549 |
| 2023-02-08 | 9.93 | $9.37 | 22194 |
| 2023-02-07 | 9.91 | $10.04 | 25933 |
| 2023-02-06 | 9.66 | $9.78 | 16701 |
| 2023-02-03 | 9.42 | $9.31 | 22740 |
| 2023-02-02 | 9.26 | $8.68 | 13169 |
| 2023-02-01 | 9.24 | $8.76 | 33258 |
| 2023-01-31 | 9.18 | $8.49 | 30314 |
| 2023-01-30 | 9.17 | $8.25 | 23895 |
| 2023-01-27 | 9.22 | $8.51 | 34329 |
| 2023-01-26 | 9.17 | $8.88 | 34686 |
| 2023-01-25 | 8.97 | $8.46 | 82741 |
| 2023-01-24 | 8.84 | $7.25 | 87180 |
| 2023-01-23 | 9.04 | $7.80 | 77102 |
| 2023-01-20 | 9.08 | $9.63 | 87238 |
| 2023-01-19 | 8.53 | $10.17 | 183106 |
| 2023-01-18 | 7.66 | $8.88 | 62081 |
| 2023-01-17 | 6.99 | $7.76 | 23133 |
| 2023-01-13 | 6.51 | $7.25 | 36816 |
| 2023-01-12 | 6.07 | $6.57 | 36061 |
| 2023-01-11 | 5.74 | $6.20 | 28578 |
| 2023-01-10 | 5.44 | $5.64 | 6089 |
| 2023-01-09 | 5.25 | $5.95 | 18249 |
| 2023-01-06 | 4.91 | $5.46 | 29974 |
| 2023-01-05 | 4.64 | $4.80 | 41901 |
| 2023-01-04 | 4.51 | $4.88 | 16579 |
| 2023-01-03 | 4.33 | $4.38 | 9672 |
| 2022-12-30 | 4.26 | $4.68 | 15817 |
| 2022-12-29 | 4.08 | $4.26 | 11353 |
| 2022-12-28 | 3.99 | $4.19 | 12683 |
| 2022-12-27 | 3.90 | $4.09 | 14938 |
| 2022-12-23 | 3.82 | $4.09 | 53000 |
| 2022-12-22 | 3.73 | $4.02 | 51107 |
| 2022-12-21 | 3.64 | $3.84 | 18989 |
| 2022-12-20 | 3.58 | $3.72 | 20068 |
| 2022-12-19 | 3.56 | $3.67 | 34019 |
| 2022-12-16 | 3.54 | $3.48 | 8696 |
| 2022-12-15 | 3.58 | $3.59 | 41079 |
| 2022-12-14 | 3.60 | $3.26 | 38031 |
| 2022-12-13 | 3.73 | $3.35 | 39024 |
| 2022-12-12 | 3.85 | $3.82 | 32721 |
| 2022-12-09 | 3.86 | $3.86 | 27809 |
| 2022-12-08 | 3.85 | $3.98 | 32244 |
| 2022-12-07 | 3.81 | $4.05 | 20642 |
| 2022-12-06 | 3.73 | $4.02 | 27159 |
| 2022-12-05 | 3.65 | $3.89 | 27648 |
| 2022-12-02 | 3.59 | $3.85 | 21354 |
| 2022-12-01 | 3.54 | $3.63 | 14013 |
| 2022-11-30 | 3.54 | $3.56 | 17546 |
| 2022-11-29 | 3.57 | $3.50 | 43784 |
| 2022-11-28 | 3.63 | $3.64 | 102379 |
| 2022-11-25 | 3.65 | $3.50 | 6299 |
| 2022-11-23 | 3.73 | $3.57 | 3821 |
| 2022-11-22 | 3.80 | $3.45 | 78494 |
| 2022-11-21 | 3.93 | $3.83 | 14345 |
| 2022-11-18 | 3.97 | $3.87 | 10966 |
| 2022-11-17 | 4.01 | $3.96 | 14936 |
| 2022-11-16 | 4.02 | $4.06 | 19721 |
| 2022-11-15 | 4.00 | $3.84 | 196508 |
| 2022-11-14 | 4.05 | $3.94 | 12205 |
| 2022-11-11 | 4.08 | $4.03 | 20302 |
| 2022-11-10 | 4.08 | $3.85 | 26615 |
| 2022-11-09 | 4.14 | $3.84 | 34772 |
| 2022-11-08 | 4.22 | $4.00 | 64544 |
| 2022-11-07 | 4.26 | $4.00 | 63047 |
| 2022-11-04 | 4.30 | $4.13 | 195596 |
| 2022-11-03 | 4.32 | $4.18 | 39763 |
| 2022-11-02 | 4.31 | $3.85 | 12800 |
| 2022-11-01 | 4.41 | $3.94 | 12463 |
| 2022-10-31 | 4.49 | $4.01 | 15534 |
| 2022-10-28 | 4.56 | $4.15 | 19298 |
| 2022-10-27 | 4.60 | $4.12 | 11599 |
| 2022-10-26 | 4.65 | $4.29 | 66682 |
| 2022-10-25 | 4.66 | $4.62 | 26752 |
| 2022-10-24 | 4.55 | $4.56 | 29716 |
| 2022-10-21 | 4.43 | $4.52 | 28547 |
| 2022-10-20 | 4.29 | $4.90 | 191978 |
| 2022-10-19 | 3.99 | $4.96 | 185229 |
| 2022-10-18 | 3.61 | $3.69 | 85087 |
| 2022-10-17 | 3.54 | $3.73 | 72516 |
| 2022-10-14 | 3.44 | $3.56 | 169687 |
| 2022-10-13 | 3.38 | $4.05 | 2.4M |
| 2022-10-12 | 3.14 | $3.36 | 137824 |
| 2022-10-11 | 3.08 | $3.33 | 11869 |
| 2022-10-10 | 3.02 | $3.02 | 8266 |
| 2022-10-07 | 3.04 | $3.26 | 9449 |
| 2022-10-06 | 2.99 | $3.20 | 10149 |
| 2022-10-05 | 2.96 | $3.24 | 36886 |
| 2022-10-04 | 2.92 | $3.40 | 41163 |
| 2022-10-03 | 2.82 | $3.21 | 82832 |
| 2022-09-30 | 2.76 | $3.06 | 13296 |
| 2022-09-29 | 2.75 | $3.36 | 18421 |
| 2022-09-28 | 2.65 | $3.00 | 7643 |
| 2022-09-27 | 2.64 | $2.84 | 16689 |
| 2022-09-26 | 2.70 | $2.96 | 10737 |
| 2022-09-23 | 2.75 | $3.00 | 26218 |
| 2022-09-22 | 2.80 | $3.01 | 25381 |
| 2022-09-21 | 2.87 | $3.21 | 153750 |
| 2022-09-20 | 2.90 | $3.00 | 12796 |
| 2022-09-19 | 3.02 | $3.03 | 64310 |
| 2022-09-16 | 3.17 | $2.80 | 27694 |
| 2022-09-15 | 3.43 | $3.20 | 22749 |
| 2022-09-14 | 3.63 | $3.47 | 28901 |
| 2022-09-13 | 3.80 | $3.70 | 41278 |
| 2022-09-12 | 3.94 | $3.53 | 50624 |
| 2022-09-09 | 4.17 | $4.00 | 16695 |
| 2022-09-08 | 4.31 | $3.94 | 11028 |
| 2022-09-07 | 4.50 | $3.94 | 29537 |
| 2022-09-06 | 4.75 | $4.29 | 21165 |
| 2022-09-02 | 4.94 | $4.50 | 28807 |
| 2022-09-01 | 5.10 | $4.81 | 106562 |
| 2022-08-31 | 5.21 | $4.87 | 53821 |
| 2022-08-30 | 5.32 | $4.98 | 65557 |
| 2022-08-29 | 5.42 | $5.12 | 65787 |
| 2022-08-26 | 5.50 | $5.00 | 78090 |
| 2022-08-25 | 5.63 | $5.70 | 148481 |
| 2022-08-24 | 5.57 | $6.90 | 781164 |
| 2022-08-23 | 5.11 | $5.00 | 455253 |
| 2022-08-22 | 5.16 | $7.12 | 5.0M |
| 2022-08-19 | 4.54 | $4.33 | 43521 |
| 2022-08-18 | 4.68 | $4.70 | 2855 |
| 2022-08-17 | 4.74 | $4.77 | 4596 |
| 2022-08-16 | 4.79 | $4.73 | 4417 |
| 2022-08-15 | 4.88 | $4.87 | 7628 |
| 2022-08-12 | 4.94 | $4.84 | 7289 |
| 2022-08-11 | 5.03 | $4.74 | 13987 |
| 2022-08-10 | 5.17 | $4.94 | 3840 |
| 2022-08-09 | 5.28 | $4.95 | 34110 |
| 2022-08-08 | 5.42 | $5.39 | 10242 |
| 2022-08-05 | 5.45 | $5.37 | 16630 |
| 2022-08-04 | 5.50 | $5.48 | 77174 |
| 2022-08-03 | 5.52 | $5.38 | 21206 |
| 2022-08-02 | 5.58 | $5.56 | 23616 |
| 2022-08-01 | 5.60 | $5.38 | 16770 |
| 2022-07-29 | 5.68 | $5.55 | 8562 |
| 2022-07-28 | 5.72 | $5.57 | 3992 |
| 2022-07-27 | 5.77 | $5.56 | 5536 |
| 2022-07-26 | 5.84 | $5.58 | 3693 |
| 2022-07-25 | 5.91 | $5.77 | 9177 |
| 2022-07-22 | 5.93 | $5.82 | 2552 |
| 2022-07-21 | 5.95 | $5.84 | 10345 |
| 2022-07-20 | 5.96 | $5.88 | 4878 |
| 2022-07-19 | 5.95 | $5.95 | 24942 |
| 2022-07-18 | 5.93 | $5.95 | 33551 |
| 2022-07-15 | 5.90 | $6.00 | 28996 |
| 2022-07-14 | 5.84 | $5.75 | 6070 |
| 2022-07-13 | 5.85 | $5.76 | 12182 |
| 2022-07-12 | 5.86 | $5.97 | 3310 |
| 2022-07-11 | 5.81 | $5.90 | 10405 |
| 2022-07-08 | 5.76 | $5.76 | 2849 |
| 2022-07-07 | 5.75 | $5.80 | 11281 |
| 2022-07-06 | 5.73 | $5.71 | 12072 |
| 2022-07-05 | 5.73 | $5.45 | 14393 |
| 2022-07-01 | 5.82 | $5.47 | 24433 |
| 2022-06-30 | 5.92 | $5.76 | 209878 |
| 2022-06-29 | 5.94 | $5.99 | 67651 |
| 2022-06-28 | 5.90 | $5.80 | 18389 |
| 2022-06-27 | 5.91 | $5.79 | 13109 |
| 2022-06-24 | 5.93 | $5.77 | 17927 |
| 2022-06-23 | 5.95 | $5.90 | 45398 |
| 2022-06-22 | 5.94 | $5.78 | 48548 |
| 2022-06-21 | 5.97 | $5.91 | 13653 |
| 2022-06-17 | 5.96 | $5.88 | 7732 |
| 2022-06-16 | 5.96 | $5.80 | 13976 |
| 2022-06-15 | 5.99 | $5.71 | 9013 |
| 2022-06-14 | 6.05 | $5.67 | 45882 |
| 2022-06-13 | 6.13 | $5.96 | 59176 |
| 2022-06-10 | 6.14 | $5.72 | 367589 |
| 2022-06-09 | 6.23 | $6.92 | 163590 |
| 2022-06-08 | 5.96 | $6.00 | 11151 |
| 2022-06-07 | 5.93 | $6.12 | 18580 |
| 2022-06-06 | 5.85 | $6.00 | 6495 |
| 2022-06-03 | 5.79 | $6.00 | 28448 |
| 2022-06-02 | 5.72 | $5.76 | 10843 |
| 2022-06-01 | 5.72 | $5.57 | 7768 |
| 2022-05-31 | 5.77 | $5.86 | 16959 |
| 2022-05-27 | 5.76 | $5.82 | 19252 |
| 2022-05-26 | 5.76 | $5.46 | 64466 |
| 2022-05-25 | 5.88 | $5.64 | 23367 |
| 2022-05-24 | 5.98 | $6.36 | 30312 |
| 2022-05-23 | 5.87 | $6.22 | 94938 |
| 2022-05-20 | 5.79 | $6.00 | 15206 |
| 2022-05-19 | 5.77 | $5.90 | 12048 |
| 2022-05-18 | 5.78 | $5.90 | 40907 |
| 2022-05-17 | 5.81 | $6.38 | 163528 |
| 2022-05-16 | 5.70 | $6.20 | 209577 |
| 2022-05-13 | 5.63 | $6.08 | 101876 |
| 2022-05-12 | 5.60 | $5.54 | 9342 |
| 2022-05-11 | 5.74 | $6.00 | 96617 |
| 2022-05-10 | 5.78 | $5.15 | 16497 |
| 2022-05-09 | 6.11 | $5.40 | 70706 |
| 2022-05-06 | 6.45 | $6.38 | 9701 |
| 2022-05-05 | 6.57 | $6.51 | 12453 |
| 2022-05-04 | 6.68 | $6.97 | 35062 |
| 2022-05-03 | 6.68 | $6.40 | 22258 |
| 2022-05-02 | 6.87 | $6.50 | 61603 |
| 2022-04-29 | 7.08 | $7.70 | 42590 |
| 2022-04-28 | 6.97 | $8.00 | 156051 |
| 2022-04-27 | 6.76 | $6.16 | 21723 |
| 2022-04-26 | 7.10 | $5.83 | 56618 |
| 2022-04-25 | 7.62 | $6.50 | 144763 |
| 2022-04-22 | 8.06 | $7.21 | 164564 |
| 2022-04-21 | 8.39 | $7.55 | 36498 |
| 2022-04-20 | 8.68 | $8.06 | 17030 |
| 2022-04-19 | 8.88 | $8.32 | 15332 |
| 2022-04-18 | 9.05 | $8.59 | 14271 |
| 2022-04-14 | 9.17 | $9.20 | 20646 |
| 2022-04-13 | 9.13 | $9.76 | 46879 |
| 2022-04-12 | 8.91 | $9.80 | 81944 |
| 2022-04-11 | 8.65 | $9.78 | 149927 |
| 2022-04-08 | 8.33 | $8.60 | 13214 |
| 2022-04-07 | 8.34 | $8.88 | 4418 |
| 2022-04-06 | 8.27 | $8.60 | 10185 |
| 2022-04-05 | 8.30 | $9.00 | 34412 |
| 2022-04-04 | 8.22 | $8.98 | 16476 |
| 2022-04-01 | 8.15 | $8.80 | 19854 |
| 2022-03-31 | 8.14 | $8.78 | 24330 |
| 2022-03-30 | 8.17 | $8.70 | 32441 |
| 2022-03-29 | 8.24 | $8.80 | 162224 |
| 2022-03-28 | 8.33 | $7.99 | 63211 |
| 2022-03-25 | 8.71 | $9.34 | 12716 |
| 2022-03-24 | 8.78 | $9.77 | 30730 |
| 2022-03-23 | 8.76 | $9.40 | 20849 |
| 2022-03-22 | 8.88 | $9.70 | 66710 |
| 2022-03-21 | 8.96 | $8.80 | 39981 |
| 2022-03-18 | 9.38 | $9.40 | 67211 |
| 2022-03-17 | 9.73 | $8.80 | 65069 |
| 2022-03-16 | 10.37 | $9.29 | 124118 |
| 2022-03-15 | 11.03 | $8.56 | 168204 |
| 2022-03-14 | 12.09 | $8.28 | 677871 |
| 2022-03-11 | 13.48 | $15.74 | 689732 |
| 2022-03-10 | 12.84 | $13.60 | 103399 |
| 2022-03-09 | 12.75 | $12.50 | 27565 |
| 2022-03-08 | 13.01 | $12.16 | 17533 |
| 2022-03-07 | 13.46 | $11.78 | 14884 |
| 2022-03-04 | 14.13 | $13.40 | 13150 |
| 2022-03-03 | 14.46 | $14.48 | 16359 |
| 2022-03-02 | 14.53 | $16.17 | 35108 |
| 2022-03-01 | 14.10 | $15.40 | 80040 |
| 2022-02-28 | 13.83 | $13.40 | 2184 |
| 2022-02-25 | 14.16 | $13.80 | 821 |
| 2022-02-24 | 14.45 | $13.69 | 5778 |
| 2022-02-23 | 14.86 | $14.55 | 3045 |
| 2022-02-22 | 15.11 | $14.49 | 2265 |
| 2022-02-18 | 15.46 | $14.91 | 8149 |
| 2022-02-17 | 15.76 | $15.22 | 7869 |
| 2022-02-16 | 16.05 | $15.60 | 15130 |
| 2022-02-15 | 16.30 | $16.43 | 9458 |
| 2022-02-14 | 16.35 | $16.50 | 8290 |
| 2022-02-11 | 16.42 | $16.85 | 8168 |
| 2022-02-10 | 16.41 | $17.41 | 10768 |
| 2022-02-09 | 16.24 | $18.15 | 28315 |
| 2022-02-08 | 15.82 | $16.60 | 19444 |
| 2022-02-07 | 15.83 | $16.60 | 7991 |
| 2022-02-04 | 15.87 | $17.17 | 10668 |
| 2022-02-03 | 15.77 | $16.42 | 8676 |
| 2022-02-02 | 15.92 | $17.10 | 7948 |
| 2022-02-01 | 15.93 | $16.48 | 8478 |
| 2022-01-31 | 16.17 | $15.83 | 8289 |
| 2022-01-28 | 16.72 | $14.60 | 9437 |
| 2022-01-27 | 17.80 | $14.38 | 10629 |
| 2022-01-26 | 19.23 | $16.79 | 9556 |
| 2022-01-25 | 20.23 | $17.02 | 13689 |
| 2022-01-24 | 21.41 | $16.00 | 24946 |
| 2022-01-21 | 23.17 | $20.80 | 10353 |
| 2022-01-20 | 23.81 | $22.60 | 11057 |
| 2022-01-19 | 24.02 | $21.80 | 1976 |
| 2022-01-18 | 24.53 | $22.40 | 5032 |
| 2022-01-14 | 24.95 | $23.40 | 4469 |
| 2022-01-13 | 25.15 | $24.10 | 7520 |
| 2022-01-12 | 25.17 | $25.40 | 6855 |
| 2022-01-11 | 24.77 | $25.80 | 15585 |
| 2022-01-10 | 24.15 | $25.60 | 17436 |
| 2022-01-07 | 23.47 | $23.80 | 14909 |
| 2022-01-06 | 23.22 | $24.60 | 17829 |
| 2022-01-05 | 22.67 | $24.20 | 18597 |
| 2022-01-04 | 22.15 | $23.80 | 97832 |
| 2022-01-03 | 21.67 | $24.20 | 11791 |
| 2021-12-31 | 20.98 | $24.40 | 26805 |
| 2021-12-30 | 20.12 | $22.00 | 12967 |
| 2021-12-29 | 19.88 | $21.00 | 5958 |
| 2021-12-28 | 19.95 | $21.42 | 9005 |
| 2021-12-27 | 19.95 | $22.20 | 38193 |
| 2021-12-23 | 19.78 | $21.00 | 10390 |
| 2021-12-22 | 20.01 | $20.20 | 11712 |
| 2021-12-21 | 20.61 | $21.40 | 10271 |
| 2021-12-20 | 21.03 | $21.40 | 15248 |
| 2021-12-17 | 21.62 | $23.80 | 10200 |
| 2021-12-16 | 21.65 | $22.40 | 17764 |
| 2021-12-15 | 22.21 | $23.20 | 17847 |
| 2021-12-14 | 22.71 | $24.00 | 17587 |
| 2021-12-13 | 23.16 | $23.40 | 19552 |
| 2021-12-10 | 23.98 | $23.80 | 22861 |
| 2021-12-09 | 24.93 | $25.80 | 17578 |
| 2021-12-08 | 25.54 | $26.20 | 20427 |
| 2021-12-07 | 26.25 | $24.00 | 18601 |
| 2021-12-06 | 27.89 | $25.80 | 18008 |
| 2021-12-03 | 29.40 | $27.60 | 15479 |
| 2021-12-02 | 30.75 | $33.00 | 14854 |
| 2021-12-01 | 30.76 | $33.00 | 14027 |
| 2021-11-30 | 30.85 | $33.60 | 14566 |
| 2021-11-29 | 30.85 | $33.60 | 14370 |
| 2021-11-26 | 30.94 | $34.00 | 32096 |
| 2021-11-24 | 31.02 | $35.00 | 16212 |
| 2021-11-23 | 30.89 | $34.20 | 14911 |
| 2021-11-22 | 31.10 | $34.60 | 15135 |
| 2021-11-19 | 31.35 | $33.40 | 14723 |
| 2021-11-18 | 32.14 | $33.60 | 16916 |
| 2021-11-17 | 33.16 | $35.60 | 17876 |
| 2021-11-16 | 33.90 | $34.20 | 15350 |
| 2021-11-15 | 35.36 | $32.60 | 13265 |
| 2021-11-12 | 37.76 | $34.20 | 10661 |
| 2021-11-11 | 40.30 | $32.00 | 17586 |
| 2021-11-10 | 44.17 | $31.40 | 173063 |
| 2021-11-09 | 49.17 | $49.20 | 9508 |
| 2021-11-08 | 49.67 | $50.00 | 6049 |
| 2021-11-05 | 50.09 | $49.80 | 5111 |
| 2021-11-04 | 50.71 | $51.40 | 5176 |
| 2021-11-03 | 51.00 | $52.60 | 6839 |
| 2021-11-02 | 51.04 | $51.00 | 2984 |
| 2021-11-01 | 51.64 | $52.80 | 2719 |
| 2021-10-29 | 51.85 | $50.80 | 2719 |
| 2021-10-28 | 52.81 | $53.40 | 1976 |
| 2021-10-27 | 53.20 | $54.60 | 3945 |
| 2021-10-26 | 53.35 | $54.72 | 2224 |
| 2021-10-25 | 53.55 | $54.40 | 1753 |
| 2021-10-22 | 53.96 | $53.80 | 2869 |
| 2021-10-21 | 54.70 | $56.60 | 5839 |
| 2021-10-20 | 54.79 | $55.60 | 6046 |
| 2021-10-19 | 55.27 | $56.50 | 8550 |
| 2021-10-18 | 55.63 | $56.60 | 746 |
| 2021-10-15 | 56.10 | $57.60 | 2443 |
| 2021-10-14 | 56.43 | $55.60 | 4911 |
| 2021-10-13 | 57.53 | $59.20 | 17245 |
| 2021-10-12 | 57.79 | $59.00 | 4004 |
| 2021-10-11 | 58.24 | $59.20 | 1088 |
| 2021-10-08 | 58.79 | $58.80 | 567 |
| 2021-10-07 | 59.66 | $58.60 | 837 |
| 2021-10-06 | 60.84 | $58.80 | 909 |
| 2021-10-05 | 62.28 | $60.00 | 1295 |
| 2021-10-04 | 63.71 | $58.60 | 2126 |
| 2021-10-01 | 65.94 | $60.00 | 9702 |
| 2021-09-30 | 68.25 | $64.80 | 1945 |
| 2021-09-29 | 69.56 | $67.20 | 4306 |
| 2021-09-28 | 70.42 | $68.60 | 3434 |
| 2021-09-27 | 71.04 | $69.80 | 1148 |
| 2021-09-24 | 71.41 | $68.40 | 7840 |
| 2021-09-23 | 72.32 | $71.60 | 8722 |
| 2021-09-22 | 72.40 | $79.20 | 98465 |
| 2021-09-21 | 70.10 | $71.20 | 2210 |
| 2021-09-20 | 69.85 | $69.40 | 5881 |
| 2021-09-17 | 70.12 | $71.60 | 10498 |
| 2021-09-16 | 69.78 | $68.20 | 381 |
| 2021-09-15 | 70.46 | $69.60 | 520 |
| 2021-09-14 | 70.85 | $71.40 | 604 |
| 2021-09-13 | 70.79 | $70.80 | 646 |
| 2021-09-10 | 70.91 | $72.00 | 3427 |
| 2021-09-09 | 70.71 | $75.20 | 8013 |
| 2021-09-08 | 69.47 | $69.60 | 1877 |
| 2021-09-07 | 69.76 | $73.40 | 4184 |
| 2021-09-03 | 68.95 | $70.40 | 11599 |
| 2021-09-02 | 68.94 | $71.60 | 571 |
| 2021-09-01 | 68.60 | $70.00 | 1014 |
| 2021-08-31 | 68.74 | $72.20 | 8768 |
| 2021-08-30 | 68.27 | $68.60 | 2638 |
| 2021-08-27 | 68.89 | $67.00 | 2892 |
| 2021-08-26 | 70.21 | $71.40 | 911 |
| 2021-08-25 | 70.47 | $72.80 | 1036 |
| 2021-08-24 | 70.40 | $71.00 | 1383 |
| 2021-08-23 | 70.93 | $70.60 | 2238 |
| 2021-08-20 | 71.77 | $67.40 | 2568 |
| 2021-08-19 | 73.85 | $69.20 | 1415 |
| 2021-08-18 | 75.85 | $72.00 | 1177 |
| 2021-08-17 | 77.44 | $73.60 | 2370 |
| 2021-08-16 | 78.88 | $76.20 | 3884 |
| 2021-08-13 | 79.83 | $79.80 | 1188 |
| 2021-08-12 | 79.86 | $79.50 | 3265 |
| 2021-08-11 | 79.99 | $83.20 | 6391 |
| 2021-08-10 | 78.99 | $80.60 | 10543 |
| 2021-08-09 | 78.60 | $80.40 | 3601 |
| 2021-08-06 | 78.22 | $78.80 | 1873 |
| 2021-08-05 | 78.27 | $79.60 | 16437 |
| 2021-08-04 | 78.10 | $79.60 | 911 |
| 2021-08-03 | 77.93 | $80.60 | 2223 |
| 2021-08-02 | 77.42 | $79.00 | 2968 |
| 2021-07-30 | 77.35 | $77.60 | 3090 |
| 2021-07-29 | 77.74 | $78.20 | 1822 |
| 2021-07-28 | 78.05 | $75.40 | 1849 |
| 2021-07-27 | 79.35 | $75.40 | 1821 |
| 2021-07-26 | 80.97 | $78.00 | 2761 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
40.19
2023-05-19
Close Price
$4.37
Vol: 35699
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.47
Average
43.18
Maximum
85.64
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-05-19 | 40.19 | $4.37 | 35699 |
| 2023-05-18 | 41.87 | $4.62 | 7505 |
| 2023-05-17 | 41.07 | $4.54 | 33377 |
| 2023-05-16 | 41.62 | $4.62 | 54273 |
| 2023-05-15 | 42.43 | $4.75 | 116928 |
| 2023-05-12 | 45.88 | $5.28 | 5739 |
| 2023-05-11 | 45.69 | $5.25 | 7859 |
| 2023-05-10 | 46.20 | $5.33 | 13757 |
| 2023-05-09 | 49.32 | $5.80 | 14977 |
| 2023-05-08 | 48.90 | $5.74 | 2380 |
| 2023-05-05 | 47.24 | $5.50 | 14710 |
| 2023-05-04 | 48.49 | $5.70 | 16146 |
| 2023-05-03 | 43.54 | $5.00 | 22878 |
| 2023-05-02 | 43.89 | $5.06 | 143918 |
| 2023-05-01 | 53.90 | $6.55 | 14491 |
| 2023-04-28 | 58.58 | $7.10 | 8310 |
| 2023-04-27 | 61.35 | $7.40 | 19489 |
| 2023-04-26 | 61.35 | $7.40 | 26268 |
| 2023-04-25 | 61.07 | $7.35 | 19608 |
| 2023-04-24 | 52.88 | $6.07 | 5357 |
| 2023-04-21 | 50.09 | $5.71 | 11979 |
| 2023-04-20 | 44.10 | $5.03 | 20760 |
| 2023-04-19 | 39.34 | $4.56 | 3376 |
| 2023-04-18 | 37.85 | $4.42 | 13513 |
| 2023-04-17 | 34.77 | $4.14 | 13455 |
| 2023-04-14 | 33.10 | $3.99 | 3590 |
| 2023-04-13 | 31.22 | $3.82 | 14401 |
| 2023-04-12 | 30.86 | $3.79 | 3134 |
| 2023-04-11 | 31.63 | $3.95 | 5384 |
| 2023-04-10 | 32.40 | $4.11 | 4832 |
| 2023-04-06 | 31.41 | $4.01 | 10122 |
| 2023-04-05 | 32.17 | $4.18 | 7152 |
| 2023-04-04 | 32.47 | $4.25 | 5199 |
| 2023-04-03 | 31.77 | $4.17 | 10618 |
| 2023-03-31 | 32.05 | $4.24 | 79672 |
| 2023-03-30 | 37.71 | $5.50 | 70015 |
| 2023-03-29 | 41.89 | $6.25 | 29256 |
| 2023-03-28 | 37.90 | $5.79 | 23479 |
| 2023-03-27 | 40.92 | $6.31 | 27282 |
| 2023-03-24 | 40.84 | $6.30 | 5216 |
| 2023-03-23 | 43.37 | $6.72 | 16355 |
| 2023-03-22 | 36.05 | $5.91 | 4168 |
| 2023-03-21 | 36.57 | $6.00 | 36560 |
| 2023-03-20 | 39.62 | $6.53 | 37814 |
| 2023-03-17 | 39.90 | $6.58 | 11646 |
| 2023-03-16 | 44.58 | $7.31 | 32310 |
| 2023-03-15 | 47.59 | $7.73 | 24704 |
| 2023-03-14 | 47.50 | $7.72 | 22191 |
| 2023-03-13 | 46.38 | $7.57 | 12574 |
| 2023-03-10 | 51.82 | $8.31 | 4923 |
| 2023-03-09 | 52.09 | $8.35 | 19138 |
| 2023-03-08 | 50.40 | $8.11 | 3188 |
| 2023-03-07 | 48.88 | $7.90 | 22200 |
| 2023-03-06 | 50.78 | $8.17 | 14421 |
| 2023-03-03 | 52.47 | $8.41 | 4116 |
| 2023-03-02 | 53.88 | $8.60 | 3254 |
| 2023-03-01 | 53.27 | $8.50 | 2611 |
| 2023-02-28 | 50.85 | $8.11 | 3205 |
| 2023-02-27 | 50.85 | $8.11 | 21031 |
| 2023-02-24 | 50.79 | $8.10 | 19875 |
| 2023-02-23 | 53.99 | $8.62 | 13973 |
| 2023-02-22 | 54.06 | $8.63 | 20162 |
| 2023-02-21 | 51.40 | $8.13 | 23443 |
| 2023-02-17 | 58.77 | $9.27 | 9163 |
| 2023-02-16 | 61.41 | $9.63 | 18648 |
| 2023-02-15 | 66.89 | $10.32 | 37343 |
| 2023-02-14 | 63.72 | $9.61 | 5407 |
| 2023-02-13 | 65.31 | $9.80 | 15693 |
| 2023-02-10 | 64.38 | $9.59 | 28160 |
| 2023-02-09 | 63.49 | $9.39 | 20549 |
| 2023-02-08 | 63.41 | $9.37 | 22194 |
| 2023-02-07 | 68.58 | $10.04 | 25933 |
| 2023-02-06 | 67.58 | $9.78 | 16701 |
| 2023-02-03 | 65.78 | $9.31 | 22740 |
| 2023-02-02 | 63.14 | $8.68 | 13169 |
| 2023-02-01 | 63.73 | $8.76 | 33258 |
| 2023-01-31 | 62.61 | $8.49 | 30314 |
| 2023-01-30 | 61.60 | $8.25 | 23895 |
| 2023-01-27 | 63.36 | $8.51 | 34329 |
| 2023-01-26 | 65.89 | $8.88 | 34686 |
| 2023-01-25 | 64.36 | $8.46 | 82741 |
| 2023-01-24 | 59.33 | $7.25 | 87180 |
| 2023-01-23 | 63.18 | $7.80 | 77102 |
| 2023-01-20 | 79.45 | $9.63 | 87238 |
| 2023-01-19 | 85.64 | $10.17 | 183106 |
| 2023-01-18 | 82.56 | $8.88 | 62081 |
| 2023-01-17 | 78.81 | $7.76 | 23133 |
| 2023-01-13 | 76.63 | $7.25 | 36816 |
| 2023-01-12 | 73.14 | $6.57 | 36061 |
| 2023-01-11 | 70.90 | $6.20 | 28578 |
| 2023-01-10 | 66.92 | $5.64 | 6089 |
| 2023-01-09 | 72.10 | $5.95 | 18249 |
| 2023-01-06 | 68.43 | $5.46 | 29974 |
| 2023-01-05 | 62.03 | $4.80 | 41901 |
| 2023-01-04 | 63.51 | $4.88 | 16579 |
| 2023-01-03 | 57.48 | $4.38 | 9672 |
| 2022-12-30 | 63.46 | $4.68 | 15817 |
| 2022-12-29 | 57.60 | $4.26 | 11353 |
| 2022-12-28 | 56.49 | $4.19 | 12683 |
| 2022-12-27 | 54.97 | $4.09 | 14938 |
| 2022-12-23 | 54.82 | $4.09 | 53000 |
| 2022-12-22 | 53.82 | $4.02 | 51107 |
| 2022-12-21 | 50.98 | $3.84 | 18989 |
| 2022-12-20 | 49.00 | $3.72 | 20068 |
| 2022-12-19 | 48.16 | $3.67 | 34019 |
| 2022-12-16 | 44.92 | $3.48 | 8696 |
| 2022-12-15 | 46.52 | $3.59 | 41079 |
| 2022-12-14 | 40.47 | $3.26 | 38031 |
| 2022-12-13 | 41.69 | $3.35 | 39024 |
| 2022-12-12 | 49.04 | $3.82 | 32721 |
| 2022-12-09 | 49.75 | $3.86 | 27809 |
| 2022-12-08 | 51.88 | $3.98 | 32244 |
| 2022-12-07 | 53.14 | $4.05 | 20642 |
| 2022-12-06 | 52.67 | $4.02 | 27159 |
| 2022-12-05 | 50.64 | $3.89 | 27648 |
| 2022-12-02 | 50.01 | $3.85 | 21354 |
| 2022-12-01 | 46.36 | $3.63 | 14013 |
| 2022-11-30 | 45.26 | $3.56 | 17546 |
| 2022-11-29 | 44.26 | $3.50 | 43784 |
| 2022-11-28 | 46.13 | $3.64 | 102379 |
| 2022-11-25 | 43.88 | $3.50 | 6299 |
| 2022-11-23 | 44.77 | $3.57 | 3821 |
| 2022-11-22 | 42.89 | $3.45 | 78494 |
| 2022-11-21 | 47.79 | $3.83 | 14345 |
| 2022-11-18 | 48.34 | $3.87 | 10966 |
| 2022-11-17 | 49.56 | $3.96 | 14936 |
| 2022-11-16 | 50.92 | $4.06 | 19721 |
| 2022-11-15 | 47.94 | $3.84 | 196508 |
| 2022-11-14 | 49.23 | $3.94 | 12205 |
| 2022-11-11 | 50.33 | $4.03 | 20302 |
| 2022-11-10 | 48.06 | $3.85 | 26615 |
| 2022-11-09 | 47.93 | $3.84 | 34772 |
| 2022-11-08 | 49.81 | $4.00 | 64544 |
| 2022-11-07 | 49.81 | $4.00 | 63047 |
| 2022-11-04 | 51.25 | $4.13 | 195596 |
| 2022-11-03 | 51.84 | $4.18 | 39763 |
| 2022-11-02 | 48.26 | $3.85 | 12800 |
| 2022-11-01 | 49.28 | $3.94 | 12463 |
| 2022-10-31 | 49.96 | $4.01 | 15534 |
| 2022-10-28 | 51.40 | $4.15 | 19298 |
| 2022-10-27 | 51.14 | $4.12 | 11599 |
| 2022-10-26 | 52.74 | $4.29 | 66682 |
| 2022-10-25 | 56.13 | $4.62 | 26752 |
| 2022-10-24 | 55.63 | $4.56 | 29716 |
| 2022-10-21 | 55.34 | $4.52 | 28547 |
| 2022-10-20 | 59.05 | $4.90 | 191978 |
| 2022-10-19 | 59.69 | $4.96 | 185229 |
| 2022-10-18 | 49.11 | $3.69 | 85087 |
| 2022-10-17 | 49.54 | $3.73 | 72516 |
| 2022-10-14 | 47.85 | $3.56 | 169687 |
| 2022-10-13 | 52.61 | $4.05 | 2.4M |
| 2022-10-12 | 45.28 | $3.36 | 137824 |
| 2022-10-11 | 45.00 | $3.33 | 11869 |
| 2022-10-10 | 41.32 | $3.02 | 8266 |
| 2022-10-07 | 43.44 | $3.26 | 9449 |
| 2022-10-06 | 42.74 | $3.20 | 10149 |
| 2022-10-05 | 43.04 | $3.24 | 36886 |
| 2022-10-04 | 44.40 | $3.40 | 41163 |
| 2022-10-03 | 42.40 | $3.21 | 82832 |
| 2022-09-30 | 40.77 | $3.06 | 13296 |
| 2022-09-29 | 43.06 | $3.36 | 18421 |
| 2022-09-28 | 39.16 | $3.00 | 7643 |
| 2022-09-27 | 37.35 | $2.84 | 16689 |
| 2022-09-26 | 38.13 | $2.96 | 10737 |
| 2022-09-23 | 38.42 | $3.00 | 26218 |
| 2022-09-22 | 38.46 | $3.01 | 25381 |
| 2022-09-21 | 39.72 | $3.21 | 153750 |
| 2022-09-20 | 37.72 | $3.00 | 12796 |
| 2022-09-19 | 37.87 | $3.03 | 64310 |
| 2022-09-16 | 35.79 | $2.80 | 27694 |
| 2022-09-15 | 37.92 | $3.20 | 22749 |
| 2022-09-14 | 39.41 | $3.47 | 28901 |
| 2022-09-13 | 40.75 | $3.70 | 41278 |
| 2022-09-12 | 39.35 | $3.53 | 50624 |
| 2022-09-09 | 41.96 | $4.00 | 16695 |
| 2022-09-08 | 41.47 | $3.94 | 11028 |
| 2022-09-07 | 41.48 | $3.94 | 29537 |
| 2022-09-06 | 43.37 | $4.29 | 21165 |
| 2022-09-02 | 44.50 | $4.50 | 28807 |
| 2022-09-01 | 46.21 | $4.81 | 106562 |
| 2022-08-31 | 46.54 | $4.87 | 53821 |
| 2022-08-30 | 47.11 | $4.98 | 65557 |
| 2022-08-29 | 47.83 | $5.12 | 65787 |
| 2022-08-26 | 47.19 | $5.00 | 78090 |
| 2022-08-25 | 50.75 | $5.70 | 148481 |
| 2022-08-24 | 57.87 | $6.90 | 781164 |
| 2022-08-23 | 46.62 | $5.00 | 455253 |
| 2022-08-22 | 65.09 | $7.12 | 5.0M |
| 2022-08-19 | 30.67 | $4.33 | 43521 |
| 2022-08-18 | 35.09 | $4.70 | 2855 |
| 2022-08-17 | 36.04 | $4.77 | 4596 |
| 2022-08-16 | 34.97 | $4.73 | 4417 |
| 2022-08-15 | 36.76 | $4.87 | 7628 |
| 2022-08-12 | 36.20 | $4.84 | 7289 |
| 2022-08-11 | 33.94 | $4.74 | 13987 |
| 2022-08-10 | 36.28 | $4.94 | 3840 |
| 2022-08-09 | 36.43 | $4.95 | 34110 |
| 2022-08-08 | 42.24 | $5.39 | 10242 |
| 2022-08-05 | 41.80 | $5.37 | 16630 |
| 2022-08-04 | 43.37 | $5.48 | 77174 |
| 2022-08-03 | 41.51 | $5.38 | 21206 |
| 2022-08-02 | 44.01 | $5.56 | 23616 |
| 2022-08-01 | 40.49 | $5.38 | 16770 |
| 2022-07-29 | 42.97 | $5.55 | 8562 |
| 2022-07-28 | 43.14 | $5.57 | 3992 |
| 2022-07-27 | 43.03 | $5.56 | 5536 |
| 2022-07-26 | 43.24 | $5.58 | 3693 |
| 2022-07-25 | 45.81 | $5.77 | 9177 |
| 2022-07-22 | 46.42 | $5.82 | 2552 |
| 2022-07-21 | 46.70 | $5.84 | 10345 |
| 2022-07-20 | 47.19 | $5.88 | 4878 |
| 2022-07-19 | 47.99 | $5.95 | 24942 |
| 2022-07-18 | 48.06 | $5.95 | 33551 |
| 2022-07-15 | 48.56 | $6.00 | 28996 |
| 2022-07-14 | 45.50 | $5.75 | 6070 |
| 2022-07-13 | 45.65 | $5.76 | 12182 |
| 2022-07-12 | 47.83 | $5.97 | 3310 |
| 2022-07-11 | 47.00 | $5.90 | 10405 |
| 2022-07-08 | 45.43 | $5.76 | 2849 |
| 2022-07-07 | 45.80 | $5.80 | 11281 |
| 2022-07-06 | 44.85 | $5.71 | 12072 |
| 2022-07-05 | 42.03 | $5.45 | 14393 |
| 2022-07-01 | 42.24 | $5.47 | 24433 |
| 2022-06-30 | 44.48 | $5.76 | 209878 |
| 2022-06-29 | 46.40 | $5.99 | 67651 |
| 2022-06-28 | 44.52 | $5.80 | 18389 |
| 2022-06-27 | 44.46 | $5.79 | 13109 |
| 2022-06-24 | 44.24 | $5.77 | 17927 |
| 2022-06-23 | 45.13 | $5.90 | 45398 |
| 2022-06-22 | 44.15 | $5.78 | 48548 |
| 2022-06-21 | 45.02 | $5.91 | 13653 |
| 2022-06-17 | 44.78 | $5.88 | 7732 |
| 2022-06-16 | 44.13 | $5.80 | 13976 |
| 2022-06-15 | 43.49 | $5.71 | 9013 |
| 2022-06-14 | 43.22 | $5.67 | 45882 |
| 2022-06-13 | 44.75 | $5.96 | 59176 |
| 2022-06-10 | 43.17 | $5.72 | 367589 |
| 2022-06-09 | 50.05 | $6.92 | 163590 |
| 2022-06-08 | 43.51 | $6.00 | 11151 |
| 2022-06-07 | 44.19 | $6.12 | 18580 |
| 2022-06-06 | 43.33 | $6.00 | 6495 |
| 2022-06-03 | 43.30 | $6.00 | 28448 |
| 2022-06-02 | 41.65 | $5.76 | 10843 |
| 2022-06-01 | 40.31 | $5.57 | 7768 |
| 2022-05-31 | 41.68 | $5.86 | 16959 |
| 2022-05-27 | 41.42 | $5.82 | 19252 |
| 2022-05-26 | 39.09 | $5.46 | 64466 |
| 2022-05-25 | 39.85 | $5.64 | 23367 |
| 2022-05-24 | 43.02 | $6.36 | 30312 |
| 2022-05-23 | 42.17 | $6.22 | 94938 |
| 2022-05-20 | 40.84 | $6.00 | 15206 |
| 2022-05-19 | 40.25 | $5.90 | 12048 |
| 2022-05-18 | 40.25 | $5.90 | 40907 |
| 2022-05-17 | 42.07 | $6.38 | 163528 |
| 2022-05-16 | 41.11 | $6.20 | 209577 |
| 2022-05-13 | 40.49 | $6.08 | 101876 |
| 2022-05-12 | 37.74 | $5.54 | 9342 |
| 2022-05-11 | 39.22 | $6.00 | 96617 |
| 2022-05-10 | 34.75 | $5.15 | 16497 |
| 2022-05-09 | 35.47 | $5.40 | 70706 |
| 2022-05-06 | 38.49 | $6.38 | 9701 |
| 2022-05-05 | 38.91 | $6.51 | 12453 |
| 2022-05-04 | 40.38 | $6.97 | 35062 |
| 2022-05-03 | 37.60 | $6.40 | 22258 |
| 2022-05-02 | 37.89 | $6.50 | 61603 |
| 2022-04-29 | 41.59 | $7.70 | 42590 |
| 2022-04-28 | 42.60 | $8.00 | 156051 |
| 2022-04-27 | 33.34 | $6.16 | 21723 |
| 2022-04-26 | 31.46 | $5.83 | 56618 |
| 2022-04-25 | 33.27 | $6.50 | 144763 |
| 2022-04-22 | 35.31 | $7.21 | 164564 |
| 2022-04-21 | 36.33 | $7.55 | 36498 |
| 2022-04-20 | 37.91 | $8.06 | 17030 |
| 2022-04-19 | 38.71 | $8.32 | 15332 |
| 2022-04-18 | 39.54 | $8.59 | 14271 |
| 2022-04-14 | 41.41 | $9.20 | 20646 |
| 2022-04-13 | 43.23 | $9.76 | 46879 |
| 2022-04-12 | 43.36 | $9.80 | 81944 |
| 2022-04-11 | 43.28 | $9.78 | 149927 |
| 2022-04-08 | 38.41 | $8.60 | 13214 |
| 2022-04-07 | 39.17 | $8.88 | 4418 |
| 2022-04-06 | 37.99 | $8.60 | 10185 |
| 2022-04-05 | 39.01 | $9.00 | 34412 |
| 2022-04-04 | 38.94 | $8.98 | 16476 |
| 2022-04-01 | 38.26 | $8.80 | 19854 |
| 2022-03-31 | 38.17 | $8.78 | 24330 |
| 2022-03-30 | 37.91 | $8.70 | 32441 |
| 2022-03-29 | 38.11 | $8.80 | 162224 |
| 2022-03-28 | 35.49 | $7.99 | 63211 |
| 2022-03-25 | 38.04 | $9.34 | 12716 |
| 2022-03-24 | 38.88 | $9.77 | 30730 |
| 2022-03-23 | 37.76 | $9.40 | 20849 |
| 2022-03-22 | 38.31 | $9.70 | 66710 |
| 2022-03-21 | 35.65 | $8.80 | 39981 |
| 2022-03-18 | 36.65 | $9.40 | 67211 |
| 2022-03-17 | 34.92 | $8.80 | 65069 |
| 2022-03-16 | 35.68 | $9.29 | 124118 |
| 2022-03-15 | 33.65 | $8.56 | 168204 |
| 2022-03-14 | 32.88 | $8.28 | 677871 |
| 2022-03-11 | 46.66 | $15.74 | 689732 |
| 2022-03-10 | 39.77 | $13.60 | 103399 |
| 2022-03-09 | 35.72 | $12.50 | 27565 |
| 2022-03-08 | 34.43 | $12.16 | 17533 |
| 2022-03-07 | 32.98 | $11.78 | 14884 |
| 2022-03-04 | 36.20 | $13.40 | 13150 |
| 2022-03-03 | 38.56 | $14.48 | 16359 |
| 2022-03-02 | 42.74 | $16.17 | 35108 |
| 2022-03-01 | 39.92 | $15.40 | 80040 |
| 2022-02-28 | 31.64 | $13.40 | 2184 |
| 2022-02-25 | 32.49 | $13.80 | 821 |
| 2022-02-24 | 32.02 | $13.69 | 5778 |
| 2022-02-23 | 33.78 | $14.55 | 3045 |
| 2022-02-22 | 33.57 | $14.49 | 2265 |
| 2022-02-18 | 34.40 | $14.91 | 8149 |
| 2022-02-17 | 35.02 | $15.22 | 7869 |
| 2022-02-16 | 35.77 | $15.60 | 15130 |
| 2022-02-15 | 37.41 | $16.43 | 9458 |
| 2022-02-14 | 37.56 | $16.50 | 8290 |
| 2022-02-11 | 38.24 | $16.85 | 8168 |
| 2022-02-10 | 39.31 | $17.41 | 10768 |
| 2022-02-09 | 40.75 | $18.15 | 28315 |
| 2022-02-08 | 36.08 | $16.60 | 19444 |
| 2022-02-07 | 36.09 | $16.60 | 7991 |
| 2022-02-04 | 37.06 | $17.17 | 10668 |
| 2022-02-03 | 34.88 | $16.42 | 8676 |
| 2022-02-02 | 35.95 | $17.10 | 7948 |
| 2022-02-01 | 34.19 | $16.48 | 8478 |
| 2022-01-31 | 32.36 | $15.83 | 8289 |
| 2022-01-28 | 28.77 | $14.60 | 9437 |
| 2022-01-27 | 28.12 | $14.38 | 10629 |
| 2022-01-26 | 31.06 | $16.79 | 9556 |
| 2022-01-25 | 31.35 | $17.02 | 13689 |
| 2022-01-24 | 28.48 | $16.00 | 24946 |
| 2022-01-21 | 35.06 | $20.80 | 10353 |
| 2022-01-20 | 38.20 | $22.60 | 11057 |
| 2022-01-19 | 35.77 | $21.80 | 1976 |
| 2022-01-18 | 36.80 | $22.40 | 5032 |
| 2022-01-14 | 38.56 | $23.40 | 4469 |
| 2022-01-13 | 39.83 | $24.10 | 7520 |
| 2022-01-12 | 42.29 | $25.40 | 6855 |
| 2022-01-11 | 43.06 | $25.80 | 15585 |
| 2022-01-10 | 42.56 | $25.60 | 17436 |
| 2022-01-07 | 37.90 | $23.80 | 14909 |
| 2022-01-06 | 39.24 | $24.60 | 17829 |
| 2022-01-05 | 38.20 | $24.20 | 18597 |
| 2022-01-04 | 37.17 | $23.80 | 97832 |
| 2022-01-03 | 37.77 | $24.20 | 11791 |
| 2021-12-31 | 38.06 | $24.40 | 26805 |
| 2021-12-30 | 32.14 | $22.00 | 12967 |
| 2021-12-29 | 29.47 | $21.00 | 5958 |
| 2021-12-28 | 29.94 | $21.42 | 9005 |
| 2021-12-27 | 30.80 | $22.20 | 38193 |
| 2021-12-23 | 27.75 | $21.00 | 10390 |
| 2021-12-22 | 25.67 | $20.20 | 11712 |
| 2021-12-21 | 26.77 | $21.40 | 10271 |
| 2021-12-20 | 26.77 | $21.40 | 15248 |
| 2021-12-17 | 29.01 | $23.80 | 10200 |
| 2021-12-16 | 25.56 | $22.40 | 17764 |
| 2021-12-15 | 26.25 | $23.20 | 17847 |
| 2021-12-14 | 26.94 | $24.00 | 17587 |
| 2021-12-13 | 25.54 | $23.40 | 19552 |
| 2021-12-10 | 25.85 | $23.80 | 22861 |
| 2021-12-09 | 27.46 | $25.80 | 17578 |
| 2021-12-08 | 27.79 | $26.20 | 20427 |
| 2021-12-07 | 22.98 | $24.00 | 18601 |
| 2021-12-06 | 24.24 | $25.80 | 18008 |
| 2021-12-03 | 25.56 | $27.60 | 15479 |
| 2021-12-02 | 30.27 | $33.00 | 14854 |
| 2021-12-01 | 30.27 | $33.00 | 14027 |
| 2021-11-30 | 30.84 | $33.60 | 14566 |
| 2021-11-29 | 30.84 | $33.60 | 14370 |
| 2021-11-26 | 31.19 | $34.00 | 32096 |
| 2021-11-24 | 32.07 | $35.00 | 16212 |
| 2021-11-23 | 30.59 | $34.20 | 14911 |
| 2021-11-22 | 30.91 | $34.60 | 15135 |
| 2021-11-19 | 28.79 | $33.40 | 14723 |
| 2021-11-18 | 28.93 | $33.60 | 16916 |
| 2021-11-17 | 30.34 | $35.60 | 17876 |
| 2021-11-16 | 28.01 | $34.20 | 15350 |
| 2021-11-15 | 25.31 | $32.60 | 13265 |
| 2021-11-12 | 26.25 | $34.20 | 10661 |
| 2021-11-11 | 22.50 | $32.00 | 17586 |
| 2021-11-10 | 21.47 | $31.40 | 173063 |
| 2021-11-09 | 34.40 | $49.20 | 9508 |
| 2021-11-08 | 35.30 | $50.00 | 6049 |
| 2021-11-05 | 34.90 | $49.80 | 5111 |
| 2021-11-04 | 36.65 | $51.40 | 5176 |
| 2021-11-03 | 38.02 | $52.60 | 6839 |
| 2021-11-02 | 34.95 | $51.00 | 2984 |
| 2021-11-01 | 36.90 | $52.80 | 2719 |
| 2021-10-29 | 32.95 | $50.80 | 2719 |
| 2021-10-28 | 35.71 | $53.40 | 1976 |
| 2021-10-27 | 37.07 | $54.60 | 3945 |
| 2021-10-26 | 37.21 | $54.72 | 2224 |
| 2021-10-25 | 36.62 | $54.40 | 1753 |
| 2021-10-22 | 35.56 | $53.80 | 2869 |
| 2021-10-21 | 38.42 | $56.60 | 5839 |
| 2021-10-20 | 36.69 | $55.60 | 6046 |
| 2021-10-19 | 37.60 | $56.50 | 8550 |
| 2021-10-18 | 37.69 | $56.60 | 746 |
| 2021-10-15 | 38.65 | $57.60 | 2443 |
| 2021-10-14 | 35.54 | $55.60 | 4911 |
| 2021-10-13 | 38.92 | $59.20 | 17245 |
| 2021-10-12 | 38.61 | $59.00 | 4004 |
| 2021-10-11 | 38.79 | $59.20 | 1088 |
| 2021-10-08 | 38.23 | $58.80 | 567 |
| 2021-10-07 | 37.96 | $58.60 | 837 |
| 2021-10-06 | 38.12 | $58.80 | 909 |
| 2021-10-05 | 39.05 | $60.00 | 1295 |
| 2021-10-04 | 37.35 | $58.60 | 2126 |
| 2021-10-01 | 38.37 | $60.00 | 9702 |
| 2021-09-30 | 42.11 | $64.80 | 1945 |
| 2021-09-29 | 44.15 | $67.20 | 4306 |
| 2021-09-28 | 45.37 | $68.60 | 3434 |
| 2021-09-27 | 46.42 | $69.80 | 1148 |
| 2021-09-24 | 45.02 | $68.40 | 7840 |
| 2021-09-23 | 47.73 | $71.60 | 8722 |
| 2021-09-22 | 55.25 | $79.20 | 98465 |
| 2021-09-21 | 46.88 | $71.20 | 2210 |
| 2021-09-20 | 44.67 | $69.40 | 5881 |
| 2021-09-17 | 46.94 | $71.60 | 10498 |
| 2021-09-16 | 42.66 | $68.20 | 381 |
| 2021-09-15 | 44.05 | $69.60 | 520 |
| 2021-09-14 | 45.88 | $71.40 | 604 |
| 2021-09-13 | 45.16 | $70.80 | 646 |
| 2021-09-10 | 46.33 | $72.00 | 3427 |
| 2021-09-09 | 49.58 | $75.20 | 8013 |
| 2021-09-08 | 42.92 | $69.60 | 1877 |
| 2021-09-07 | 46.91 | $73.40 | 4184 |
| 2021-09-03 | 42.93 | $70.40 | 11599 |
| 2021-09-02 | 44.19 | $71.60 | 571 |
| 2021-09-01 | 42.03 | $70.00 | 1014 |
| 2021-08-31 | 44.26 | $72.20 | 8768 |
| 2021-08-30 | 39.24 | $68.60 | 2638 |
| 2021-08-27 | 36.84 | $67.00 | 2892 |
| 2021-08-26 | 41.08 | $71.40 | 911 |
| 2021-08-25 | 42.57 | $72.80 | 1036 |
| 2021-08-24 | 39.92 | $71.00 | 1383 |
| 2021-08-23 | 39.33 | $70.60 | 2238 |
| 2021-08-20 | 34.43 | $67.40 | 2568 |
| 2021-08-19 | 35.98 | $69.20 | 1415 |
| 2021-08-18 | 38.55 | $72.00 | 1177 |
| 2021-08-17 | 40.10 | $73.60 | 2370 |
| 2021-08-16 | 42.77 | $76.20 | 3884 |
| 2021-08-13 | 46.86 | $79.80 | 1188 |
| 2021-08-12 | 46.45 | $79.50 | 3265 |
| 2021-08-11 | 51.02 | $83.20 | 6391 |
| 2021-08-10 | 47.58 | $80.60 | 10543 |
| 2021-08-09 | 47.31 | $80.40 | 3601 |
| 2021-08-06 | 45.16 | $78.80 | 1873 |
| 2021-08-05 | 46.05 | $79.60 | 16437 |
| 2021-08-04 | 46.05 | $79.60 | 911 |
| 2021-08-03 | 47.10 | $80.60 | 2223 |
| 2021-08-02 | 45.20 | $79.00 | 2968 |
| 2021-07-30 | 43.52 | $77.60 | 3090 |
| 2021-07-29 | 44.07 | $78.20 | 1822 |
| 2021-07-28 | 40.74 | $75.40 | 1849 |
| 2021-07-27 | 40.74 | $75.40 | 1821 |
| 2021-07-26 | 42.88 | $78.00 | 2761 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-96.39
2023-05-19
Close Price
$4.37
Vol: 35699
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-70.88
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-05-19 | -96.39 | $4.37 | 35699 |
| 2023-05-18 | -91.37 | $4.62 | 7505 |
| 2023-05-17 | -93.07 | $4.54 | 33377 |
| 2023-05-16 | -91.37 | $4.62 | 54273 |
| 2023-05-15 | -87.18 | $4.75 | 116928 |
| 2023-05-12 | -74.76 | $5.28 | 5739 |
| 2023-05-11 | -72.98 | $5.25 | 7859 |
| 2023-05-10 | -67.60 | $5.33 | 13757 |
| 2023-05-09 | -59.33 | $5.80 | 14977 |
| 2023-05-08 | -60.39 | $5.74 | 2380 |
| 2023-05-05 | -64.61 | $5.50 | 14710 |
| 2023-05-04 | -61.09 | $5.70 | 16146 |
| 2023-05-03 | -73.41 | $5.00 | 22878 |
| 2023-05-02 | -72.36 | $5.06 | 143918 |
| 2023-05-01 | -23.69 | $6.55 | 14491 |
| 2023-04-28 | -9.97 | $7.10 | 8310 |
| 2023-04-27 | -2.49 | $7.40 | 19489 |
| 2023-04-26 | -2.49 | $7.40 | 26268 |
| 2023-04-25 | 0.00 | $7.35 | 19608 |
| 2023-04-24 | -26.50 | $6.07 | 5357 |
| 2023-04-21 | -36.69 | $5.71 | 11979 |
| 2023-04-20 | -63.85 | $5.03 | 20760 |
| 2023-04-19 | -74.88 | $4.56 | 3376 |
| 2023-04-18 | -78.13 | $4.42 | 13513 |
| 2023-04-17 | -84.74 | $4.14 | 13455 |
| 2023-04-14 | -88.26 | $3.99 | 3590 |
| 2023-04-13 | -92.53 | $3.82 | 14401 |
| 2023-04-12 | -93.89 | $3.79 | 3134 |
| 2023-04-11 | -90.63 | $3.95 | 5384 |
| 2023-04-10 | -87.29 | $4.11 | 4832 |
| 2023-04-06 | -89.46 | $4.01 | 10122 |
| 2023-04-05 | -86.21 | $4.18 | 7152 |
| 2023-04-04 | -84.79 | $4.25 | 5199 |
| 2023-04-03 | -86.41 | $4.17 | 10618 |
| 2023-03-31 | -85.05 | $4.24 | 79672 |
| 2023-03-30 | -92.88 | $5.50 | 70015 |
| 2023-03-29 | -78.33 | $6.25 | 29256 |
| 2023-03-28 | -93.56 | $5.79 | 23479 |
| 2023-03-27 | -76.49 | $6.31 | 27282 |
| 2023-03-24 | -77.05 | $6.30 | 5216 |
| 2023-03-23 | -63.40 | $6.72 | 16355 |
| 2023-03-22 | -90.16 | $5.91 | 4168 |
| 2023-03-21 | -87.99 | $6.00 | 36560 |
| 2023-03-20 | -98.52 | $6.53 | 37814 |
| 2023-03-17 | -98.19 | $6.58 | 11646 |
| 2023-03-16 | -95.15 | $7.31 | 32310 |
| 2023-03-15 | -84.28 | $7.73 | 24704 |
| 2023-03-14 | -87.69 | $7.72 | 22191 |
| 2023-03-13 | -98.93 | $7.57 | 12574 |
| 2023-03-10 | -78.97 | $8.31 | 4923 |
| 2023-03-09 | -77.79 | $8.35 | 19138 |
| 2023-03-08 | -88.34 | $8.11 | 3188 |
| 2023-03-07 | -96.44 | $7.90 | 22200 |
| 2023-03-06 | -93.84 | $8.17 | 14421 |
| 2023-03-03 | -84.80 | $8.41 | 4116 |
| 2023-03-02 | -77.31 | $8.60 | 3254 |
| 2023-03-01 | -81.15 | $8.50 | 2611 |
| 2023-02-28 | -79.11 | $8.11 | 3205 |
| 2023-02-27 | -79.11 | $8.11 | 21031 |
| 2023-02-24 | -79.42 | $8.10 | 19875 |
| 2023-02-23 | -62.96 | $8.62 | 13973 |
| 2023-02-22 | -49.61 | $8.63 | 20162 |
| 2023-02-21 | -60.33 | $8.13 | 23443 |
| 2023-02-17 | -32.59 | $9.27 | 9163 |
| 2023-02-16 | -23.83 | $9.63 | 18648 |
| 2023-02-15 | -30.42 | $10.32 | 37343 |
| 2023-02-14 | -43.35 | $9.61 | 5407 |
| 2023-02-13 | -39.89 | $9.80 | 15693 |
| 2023-02-10 | -43.72 | $9.59 | 28160 |
| 2023-02-09 | -41.20 | $9.39 | 20549 |
| 2023-02-08 | -40.81 | $9.37 | 22194 |
| 2023-02-07 | -30.00 | $10.04 | 25933 |
| 2023-02-06 | -33.36 | $9.78 | 16701 |
| 2023-02-03 | -35.03 | $9.31 | 22740 |
| 2023-02-02 | -43.27 | $8.68 | 13169 |
| 2023-02-01 | -42.22 | $8.76 | 33258 |
| 2023-01-31 | -44.81 | $8.49 | 30314 |
| 2023-01-30 | -47.89 | $8.25 | 23895 |
| 2023-01-27 | -42.49 | $8.51 | 34329 |
| 2023-01-26 | -37.97 | $8.88 | 34686 |
| 2023-01-25 | -42.63 | $8.46 | 82741 |
| 2023-01-24 | -57.25 | $7.25 | 87180 |
| 2023-01-23 | -49.47 | $7.80 | 77102 |
| 2023-01-20 | -27.71 | $9.63 | 87238 |
| 2023-01-19 | -21.02 | $10.17 | 183106 |
| 2023-01-18 | -12.32 | $8.88 | 62081 |
| 2023-01-17 | 0.00 | $7.76 | 23133 |
| 2023-01-13 | -1.23 | $7.25 | 36816 |
| 2023-01-12 | -1.14 | $6.57 | 36061 |
| 2023-01-11 | -5.21 | $6.20 | 28578 |
| 2023-01-10 | -13.95 | $5.64 | 6089 |
| 2023-01-09 | -1.39 | $5.95 | 18249 |
| 2023-01-06 | -9.27 | $5.46 | 29974 |
| 2023-01-05 | -9.63 | $4.80 | 41901 |
| 2023-01-04 | -5.35 | $4.88 | 16579 |
| 2023-01-03 | -24.40 | $4.38 | 9672 |
| 2022-12-30 | 0.00 | $4.68 | 15817 |
| 2022-12-29 | -1.71 | $4.26 | 11353 |
| 2022-12-28 | -7.73 | $4.19 | 12683 |
| 2022-12-27 | -15.86 | $4.09 | 14938 |
| 2022-12-23 | -28.30 | $4.09 | 53000 |
| 2022-12-22 | -33.08 | $4.02 | 51107 |
| 2022-12-21 | -46.32 | $3.84 | 18989 |
| 2022-12-20 | -51.72 | $3.72 | 20068 |
| 2022-12-19 | -55.17 | $3.67 | 34019 |
| 2022-12-16 | -68.27 | $3.48 | 8696 |
| 2022-12-15 | -60.69 | $3.59 | 41079 |
| 2022-12-14 | -83.45 | $3.26 | 38031 |
| 2022-12-13 | -81.67 | $3.35 | 39024 |
| 2022-12-12 | -55.56 | $3.82 | 32721 |
| 2022-12-09 | -53.33 | $3.86 | 27809 |
| 2022-12-08 | -46.67 | $3.98 | 32244 |
| 2022-12-07 | -42.81 | $4.05 | 20642 |
| 2022-12-06 | -44.44 | $4.02 | 27159 |
| 2022-12-05 | -51.67 | $3.89 | 27648 |
| 2022-12-02 | -53.89 | $3.85 | 21354 |
| 2022-12-01 | -66.39 | $3.63 | 14013 |
| 2022-11-30 | -70.00 | $3.56 | 17546 |
| 2022-11-29 | -73.33 | $3.50 | 43784 |
| 2022-11-28 | -65.56 | $3.64 | 102379 |
| 2022-11-25 | -73.33 | $3.50 | 6299 |
| 2022-11-23 | -69.44 | $3.57 | 3821 |
| 2022-11-22 | -78.06 | $3.45 | 78494 |
| 2022-11-21 | -74.05 | $3.83 | 14345 |
| 2022-11-18 | -71.52 | $3.87 | 10966 |
| 2022-11-17 | -65.82 | $3.96 | 14936 |
| 2022-11-16 | -74.40 | $4.06 | 19721 |
| 2022-11-15 | -83.20 | $3.84 | 196508 |
| 2022-11-14 | -79.20 | $3.94 | 12205 |
| 2022-11-11 | -75.80 | $4.03 | 20302 |
| 2022-11-10 | -82.14 | $3.85 | 26615 |
| 2022-11-09 | -86.16 | $3.84 | 34772 |
| 2022-11-08 | -75.33 | $4.00 | 64544 |
| 2022-11-07 | -68.40 | $4.00 | 63047 |
| 2022-11-04 | -65.03 | $4.13 | 195596 |
| 2022-11-03 | -63.63 | $4.18 | 39763 |
| 2022-11-02 | -72.48 | $3.85 | 12800 |
| 2022-11-01 | -69.88 | $3.94 | 12463 |
| 2022-10-31 | -68.13 | $4.01 | 15534 |
| 2022-10-28 | -64.37 | $4.15 | 19298 |
| 2022-10-27 | -65.11 | $4.12 | 11599 |
| 2022-10-26 | -60.76 | $4.29 | 66682 |
| 2022-10-25 | -51.91 | $4.62 | 26752 |
| 2022-10-24 | -53.55 | $4.56 | 29716 |
| 2022-10-21 | -54.42 | $4.52 | 28547 |
| 2022-10-20 | -43.00 | $4.90 | 191978 |
| 2022-10-19 | -41.39 | $4.96 | 185229 |
| 2022-10-18 | -73.84 | $3.69 | 85087 |
| 2022-10-17 | -72.71 | $3.73 | 72516 |
| 2022-10-14 | -75.83 | $3.56 | 169687 |
| 2022-10-13 | -63.52 | $4.05 | 2.4M |
| 2022-10-12 | -57.89 | $3.36 | 137824 |
| 2022-10-11 | -59.22 | $3.33 | 11869 |
| 2022-10-10 | -76.44 | $3.02 | 8266 |
| 2022-10-07 | -63.22 | $3.26 | 9449 |
| 2022-10-06 | -66.56 | $3.20 | 10149 |
| 2022-10-05 | -64.56 | $3.24 | 36886 |
| 2022-10-04 | -55.56 | $3.40 | 41163 |
| 2022-10-03 | -71.88 | $3.21 | 82832 |
| 2022-09-30 | -79.19 | $3.06 | 13296 |
| 2022-09-29 | -76.25 | $3.36 | 18421 |
| 2022-09-28 | -87.50 | $3.00 | 7643 |
| 2022-09-27 | -92.50 | $2.84 | 16689 |
| 2022-09-26 | -88.88 | $2.96 | 10737 |
| 2022-09-23 | -88.22 | $3.00 | 26218 |
| 2022-09-22 | -89.85 | $3.01 | 25381 |
| 2022-09-21 | -86.56 | $3.21 | 153750 |
| 2022-09-20 | -91.19 | $3.00 | 12796 |
| 2022-09-19 | -95.37 | $3.03 | 64310 |
| 2022-09-16 | -100.00 | $2.80 | 27694 |
| 2022-09-15 | -98.04 | $3.20 | 22749 |
| 2022-09-14 | -99.21 | $3.47 | 28901 |
| 2022-09-13 | -96.40 | $3.70 | 41278 |
| 2022-09-12 | -98.40 | $3.53 | 50624 |
| 2022-09-09 | -95.12 | $4.00 | 16695 |
| 2022-09-08 | -95.88 | $3.94 | 11028 |
| 2022-09-07 | -95.85 | $3.94 | 29537 |
| 2022-09-06 | -96.80 | $4.29 | 21165 |
| 2022-09-02 | -94.12 | $4.50 | 28807 |
| 2022-09-01 | -90.12 | $4.81 | 106562 |
| 2022-08-31 | -89.35 | $4.87 | 53821 |
| 2022-08-30 | -87.96 | $4.98 | 65557 |
| 2022-08-29 | -86.15 | $5.12 | 65787 |
| 2022-08-26 | -87.65 | $5.00 | 78090 |
| 2022-08-25 | -78.65 | $5.70 | 148481 |
| 2022-08-24 | -63.20 | $6.90 | 781164 |
| 2022-08-23 | -87.65 | $5.00 | 455253 |
| 2022-08-22 | -60.31 | $7.12 | 5.0M |
| 2022-08-19 | -87.81 | $4.33 | 43521 |
| 2022-08-18 | -94.20 | $4.70 | 2855 |
| 2022-08-17 | -90.62 | $4.77 | 4596 |
| 2022-08-16 | -93.25 | $4.73 | 4417 |
| 2022-08-15 | -86.92 | $4.87 | 7628 |
| 2022-08-12 | -88.43 | $4.84 | 7289 |
| 2022-08-11 | -95.63 | $4.74 | 13987 |
| 2022-08-10 | -91.01 | $4.94 | 3840 |
| 2022-08-09 | -90.24 | $4.95 | 34110 |
| 2022-08-08 | -80.63 | $5.39 | 10242 |
| 2022-08-05 | -82.47 | $5.37 | 16630 |
| 2022-08-04 | -73.29 | $5.48 | 77174 |
| 2022-08-03 | -81.47 | $5.38 | 21206 |
| 2022-08-02 | -66.61 | $5.56 | 23616 |
| 2022-08-01 | -85.99 | $5.38 | 16770 |
| 2022-07-29 | -75.99 | $5.55 | 8562 |
| 2022-07-28 | -83.13 | $5.57 | 3992 |
| 2022-07-27 | -83.54 | $5.56 | 5536 |
| 2022-07-26 | -82.44 | $5.58 | 3693 |
| 2022-07-25 | -68.86 | $5.77 | 9177 |
| 2022-07-22 | -65.71 | $5.82 | 2552 |
| 2022-07-21 | -64.20 | $5.84 | 10345 |
| 2022-07-20 | -61.45 | $5.88 | 4878 |
| 2022-07-19 | -56.93 | $5.95 | 24942 |
| 2022-07-18 | -56.52 | $5.95 | 33551 |
| 2022-07-15 | -53.50 | $6.00 | 28996 |
| 2022-07-14 | -70.78 | $5.75 | 6070 |
| 2022-07-13 | -69.82 | $5.76 | 12182 |
| 2022-07-12 | -55.14 | $5.97 | 3310 |
| 2022-07-11 | -78.20 | $5.90 | 10405 |
| 2022-07-08 | -85.14 | $5.76 | 2849 |
| 2022-07-07 | -83.78 | $5.80 | 11281 |
| 2022-07-06 | -86.82 | $5.71 | 12072 |
| 2022-07-05 | -95.68 | $5.45 | 14393 |
| 2022-07-01 | -94.93 | $5.47 | 24433 |
| 2022-06-30 | -85.25 | $5.76 | 209878 |
| 2022-06-29 | -77.33 | $5.99 | 67651 |
| 2022-06-28 | -83.78 | $5.80 | 18389 |
| 2022-06-27 | -75.79 | $5.79 | 13109 |
| 2022-06-24 | -76.52 | $5.77 | 17927 |
| 2022-06-23 | -72.68 | $5.90 | 45398 |
| 2022-06-22 | -76.22 | $5.78 | 48548 |
| 2022-06-21 | -72.20 | $5.91 | 13653 |
| 2022-06-17 | -73.11 | $5.88 | 7732 |
| 2022-06-16 | -75.73 | $5.80 | 13976 |
| 2022-06-15 | -78.41 | $5.71 | 9013 |
| 2022-06-14 | -79.57 | $5.67 | 45882 |
| 2022-06-13 | -70.79 | $5.96 | 59176 |
| 2022-06-10 | -78.05 | $5.72 | 367589 |
| 2022-06-09 | -41.52 | $6.92 | 163590 |
| 2022-06-08 | -49.39 | $6.00 | 11151 |
| 2022-06-07 | -41.54 | $6.12 | 18580 |
| 2022-06-06 | -33.45 | $6.00 | 6495 |
| 2022-06-03 | -33.58 | $6.00 | 28448 |
| 2022-06-02 | -51.83 | $5.76 | 10843 |
| 2022-06-01 | -57.18 | $5.57 | 7768 |
| 2022-05-31 | -49.07 | $5.86 | 16959 |
| 2022-05-27 | -51.83 | $5.82 | 19252 |
| 2022-05-26 | -63.75 | $5.46 | 64466 |
| 2022-05-25 | -61.69 | $5.64 | 23367 |
| 2022-05-24 | -44.34 | $6.36 | 30312 |
| 2022-05-23 | -47.71 | $6.22 | 94938 |
| 2022-05-20 | -53.06 | $6.00 | 15206 |
| 2022-05-19 | -55.47 | $5.90 | 12048 |
| 2022-05-18 | -55.47 | $5.90 | 40907 |
| 2022-05-17 | -45.96 | $6.38 | 163528 |
| 2022-05-16 | -54.68 | $6.20 | 209577 |
| 2022-05-13 | -60.66 | $6.08 | 101876 |
| 2022-05-12 | -73.12 | $5.54 | 9342 |
| 2022-05-11 | -69.29 | $6.00 | 96617 |
| 2022-05-10 | -83.88 | $5.15 | 16497 |
| 2022-05-09 | -80.26 | $5.40 | 70706 |
| 2022-05-06 | -85.26 | $6.38 | 9701 |
| 2022-05-05 | -82.77 | $6.51 | 12453 |
| 2022-05-04 | -74.13 | $6.97 | 35062 |
| 2022-05-03 | -84.88 | $6.40 | 22258 |
| 2022-05-02 | -83.03 | $6.50 | 61603 |
| 2022-04-29 | -60.43 | $7.70 | 42590 |
| 2022-04-28 | -54.70 | $8.00 | 156051 |
| 2022-04-27 | -89.41 | $6.16 | 21723 |
| 2022-04-26 | -95.63 | $5.83 | 56618 |
| 2022-04-25 | -86.27 | $6.50 | 144763 |
| 2022-04-22 | -88.96 | $7.21 | 164564 |
| 2022-04-21 | -95.77 | $7.55 | 36498 |
| 2022-04-20 | -83.41 | $8.06 | 17030 |
| 2022-04-19 | -75.82 | $8.32 | 15332 |
| 2022-04-18 | -67.82 | $8.59 | 14271 |
| 2022-04-14 | -50.12 | $9.20 | 20646 |
| 2022-04-13 | -33.53 | $9.76 | 46879 |
| 2022-04-12 | -32.35 | $9.80 | 81944 |
| 2022-04-11 | -21.38 | $9.78 | 149927 |
| 2022-04-08 | -82.33 | $8.60 | 13214 |
| 2022-04-07 | -83.28 | $8.88 | 4418 |
| 2022-04-06 | -86.21 | $8.60 | 10185 |
| 2022-04-05 | -82.05 | $9.00 | 34412 |
| 2022-04-04 | -82.24 | $8.98 | 16476 |
| 2022-04-01 | -84.13 | $8.80 | 19854 |
| 2022-03-31 | -84.38 | $8.78 | 24330 |
| 2022-03-30 | -86.17 | $8.70 | 32441 |
| 2022-03-29 | -85.21 | $8.80 | 162224 |
| 2022-03-28 | -93.03 | $7.99 | 63211 |
| 2022-03-25 | -79.98 | $9.34 | 12716 |
| 2022-03-24 | -75.85 | $9.77 | 30730 |
| 2022-03-23 | -79.40 | $9.40 | 20849 |
| 2022-03-22 | -76.49 | $9.70 | 66710 |
| 2022-03-21 | -85.21 | $8.80 | 39981 |
| 2022-03-18 | -79.40 | $9.40 | 67211 |
| 2022-03-17 | -85.21 | $8.80 | 65069 |
| 2022-03-16 | -80.46 | $9.29 | 124118 |
| 2022-03-15 | -87.49 | $8.56 | 168204 |
| 2022-03-14 | -90.20 | $8.28 | 677871 |
| 2022-03-11 | -28.18 | $15.74 | 689732 |
| 2022-03-10 | -64.28 | $13.60 | 103399 |
| 2022-03-09 | -80.44 | $12.50 | 27565 |
| 2022-03-08 | -84.88 | $12.16 | 17533 |
| 2022-03-07 | -95.06 | $11.78 | 14884 |
| 2022-03-04 | -92.91 | $13.40 | 13150 |
| 2022-03-03 | -73.93 | $14.48 | 16359 |
| 2022-03-02 | -44.06 | $16.17 | 35108 |
| 2022-03-01 | -57.67 | $15.40 | 80040 |
| 2022-02-28 | -92.98 | $13.40 | 2184 |
| 2022-02-25 | -85.89 | $13.80 | 821 |
| 2022-02-24 | -87.80 | $13.69 | 5778 |
| 2022-02-23 | -81.34 | $14.55 | 3045 |
| 2022-02-22 | -82.41 | $14.49 | 2265 |
| 2022-02-18 | -83.21 | $14.91 | 8149 |
| 2022-02-17 | -82.39 | $15.22 | 7869 |
| 2022-02-16 | -80.37 | $15.60 | 15130 |
| 2022-02-15 | -72.29 | $16.43 | 9458 |
| 2022-02-14 | -71.56 | $16.50 | 8290 |
| 2022-02-11 | -71.49 | $16.85 | 8168 |
| 2022-02-10 | -67.71 | $17.41 | 10768 |
| 2022-02-09 | -65.53 | $18.15 | 28315 |
| 2022-02-08 | -77.30 | $16.60 | 19444 |
| 2022-02-07 | -77.27 | $16.60 | 7991 |
| 2022-02-04 | -72.94 | $17.17 | 10668 |
| 2022-02-03 | -78.64 | $16.42 | 8676 |
| 2022-02-02 | -73.47 | $17.10 | 7948 |
| 2022-02-01 | -78.51 | $16.48 | 8478 |
| 2022-01-31 | -83.34 | $15.83 | 8289 |
| 2022-01-28 | -92.52 | $14.60 | 9437 |
| 2022-01-27 | -94.57 | $14.38 | 10629 |
| 2022-01-26 | -82.52 | $16.79 | 9556 |
| 2022-01-25 | -80.71 | $17.02 | 13689 |
| 2022-01-24 | -88.92 | $16.00 | 24946 |
| 2022-01-21 | -91.18 | $20.80 | 10353 |
| 2022-01-20 | -64.71 | $22.60 | 11057 |
| 2022-01-19 | -76.47 | $21.80 | 1976 |
| 2022-01-18 | -67.65 | $22.40 | 5032 |
| 2022-01-14 | -52.94 | $23.40 | 4469 |
| 2022-01-13 | -42.65 | $24.10 | 7520 |
| 2022-01-12 | -23.53 | $25.40 | 6855 |
| 2022-01-11 | -17.65 | $25.80 | 15585 |
| 2022-01-10 | -20.59 | $25.60 | 17436 |
| 2022-01-07 | -47.06 | $23.80 | 14909 |
| 2022-01-06 | -42.74 | $24.60 | 17829 |
| 2022-01-05 | -47.94 | $24.20 | 18597 |
| 2022-01-04 | -55.00 | $23.80 | 97832 |
| 2022-01-03 | -50.00 | $24.20 | 11791 |
| 2021-12-31 | -69.57 | $24.40 | 26805 |
| 2021-12-30 | -86.96 | $22.00 | 12967 |
| 2021-12-29 | -94.29 | $21.00 | 5958 |
| 2021-12-28 | -91.66 | $21.42 | 9005 |
| 2021-12-27 | -87.90 | $22.20 | 38193 |
| 2021-12-23 | -95.16 | $21.00 | 10390 |
| 2021-12-22 | -100.00 | $20.20 | 11712 |
| 2021-12-21 | -97.50 | $21.40 | 10271 |
| 2021-12-20 | -98.73 | $21.40 | 15248 |
| 2021-12-17 | -88.00 | $23.80 | 10200 |
| 2021-12-16 | -99.38 | $22.40 | 17764 |
| 2021-12-15 | -94.41 | $23.20 | 17847 |
| 2021-12-14 | -89.44 | $24.00 | 17587 |
| 2021-12-13 | -96.15 | $23.40 | 19552 |
| 2021-12-10 | -94.81 | $23.80 | 22861 |
| 2021-12-09 | -81.82 | $25.80 | 17578 |
| 2021-12-08 | -85.45 | $26.20 | 20427 |
| 2021-12-07 | -96.32 | $24.00 | 18601 |
| 2021-12-06 | -93.47 | $25.80 | 18008 |
| 2021-12-03 | -98.50 | $27.60 | 15479 |
| 2021-12-02 | -78.20 | $33.00 | 14854 |
| 2021-12-01 | -78.68 | $33.00 | 14027 |
| 2021-11-30 | -76.47 | $33.60 | 14566 |
| 2021-11-29 | -76.47 | $33.60 | 14370 |
| 2021-11-26 | -75.00 | $34.00 | 32096 |
| 2021-11-24 | -72.14 | $35.00 | 16212 |
| 2021-11-23 | -75.52 | $34.20 | 14911 |
| 2021-11-22 | -75.00 | $34.60 | 15135 |
| 2021-11-19 | -79.05 | $33.40 | 14723 |
| 2021-11-18 | -78.38 | $33.60 | 16916 |
| 2021-11-17 | -72.90 | $35.60 | 17876 |
| 2021-11-16 | -77.56 | $34.20 | 15350 |
| 2021-11-15 | -83.31 | $32.60 | 13265 |
| 2021-11-12 | -79.41 | $34.20 | 10661 |
| 2021-11-11 | -85.88 | $32.00 | 17586 |
| 2021-11-10 | -87.65 | $31.40 | 173063 |
| 2021-11-09 | -86.60 | $49.20 | 9508 |
| 2021-11-08 | -90.91 | $50.00 | 6049 |
| 2021-11-05 | -95.27 | $49.80 | 5111 |
| 2021-11-04 | -92.41 | $51.40 | 5176 |
| 2021-11-03 | -84.81 | $52.60 | 6839 |
| 2021-11-02 | -94.94 | $51.00 | 2984 |
| 2021-11-01 | -83.54 | $52.80 | 2719 |
| 2021-10-29 | -96.20 | $50.80 | 2719 |
| 2021-10-28 | -91.30 | $53.40 | 1976 |
| 2021-10-27 | -92.00 | $54.60 | 3945 |
| 2021-10-26 | -91.83 | $54.72 | 2224 |
| 2021-10-25 | -94.21 | $54.40 | 1753 |
| 2021-10-22 | -98.83 | $53.80 | 2869 |
| 2021-10-21 | -85.71 | $56.60 | 5839 |
| 2021-10-20 | -93.33 | $55.60 | 6046 |
| 2021-10-19 | -90.46 | $56.50 | 8550 |
| 2021-10-18 | -93.73 | $56.60 | 746 |
| 2021-10-15 | -89.76 | $57.60 | 2443 |
| 2021-10-14 | -97.70 | $55.60 | 4911 |
| 2021-10-13 | -89.74 | $59.20 | 17245 |
| 2021-10-12 | -90.60 | $59.00 | 4004 |
| 2021-10-11 | -89.74 | $59.20 | 1088 |
| 2021-10-08 | -91.45 | $58.80 | 567 |
| 2021-10-07 | -92.31 | $58.60 | 837 |
| 2021-10-06 | -91.45 | $58.80 | 909 |
| 2021-10-05 | -86.32 | $60.00 | 1295 |
| 2021-10-04 | -92.31 | $58.60 | 2126 |
| 2021-10-01 | -86.32 | $60.00 | 9702 |
| 2021-09-30 | -98.72 | $64.80 | 1945 |
| 2021-09-29 | -92.86 | $67.20 | 4306 |
| 2021-09-28 | -82.86 | $68.60 | 3434 |
| 2021-09-27 | -75.36 | $69.80 | 1148 |
| 2021-09-24 | -85.51 | $68.40 | 7840 |
| 2021-09-23 | -62.32 | $71.60 | 8722 |
| 2021-09-22 | -7.25 | $79.20 | 98465 |
| 2021-09-21 | -52.48 | $71.20 | 2210 |
| 2021-09-20 | -70.30 | $69.40 | 5881 |
| 2021-09-17 | -46.67 | $71.60 | 10498 |
| 2021-09-16 | -79.05 | $68.20 | 381 |
| 2021-09-15 | -65.71 | $69.60 | 520 |
| 2021-09-14 | -48.57 | $71.40 | 604 |
| 2021-09-13 | -62.50 | $70.80 | 646 |
| 2021-09-10 | -57.14 | $72.00 | 3427 |
| 2021-09-09 | -42.50 | $75.20 | 8013 |
| 2021-09-08 | -80.65 | $69.60 | 1877 |
| 2021-09-07 | -64.76 | $73.40 | 4184 |
| 2021-09-03 | -79.05 | $70.40 | 11599 |
| 2021-09-02 | -73.33 | $71.60 | 571 |
| 2021-09-01 | -80.95 | $70.00 | 1014 |
| 2021-08-31 | -70.48 | $72.20 | 8768 |
| 2021-08-30 | -87.62 | $68.60 | 2638 |
| 2021-08-27 | -95.24 | $67.00 | 2892 |
| 2021-08-26 | -74.29 | $71.40 | 911 |
| 2021-08-25 | -67.62 | $72.80 | 1036 |
| 2021-08-24 | -76.19 | $71.00 | 1383 |
| 2021-08-23 | -78.10 | $70.60 | 2238 |
| 2021-08-20 | -93.33 | $67.40 | 2568 |
| 2021-08-19 | -93.68 | $69.20 | 1415 |
| 2021-08-18 | -100.00 | $72.00 | 1177 |
| 2021-08-17 | -98.70 | $73.60 | 2370 |
| 2021-08-16 | -87.00 | $76.20 | 3884 |
| 2021-08-13 | -62.15 | $79.80 | 1188 |
| 2021-08-12 | -64.22 | $79.50 | 3265 |
| 2021-08-11 | -38.67 | $83.20 | 6391 |
| 2021-08-10 | -56.62 | $80.60 | 10543 |
| 2021-08-09 | -61.22 | $80.40 | 3601 |
| 2021-08-06 | -72.13 | $78.80 | 1873 |
| 2021-08-05 | -67.16 | $79.60 | 16437 |
| 2021-08-04 | -67.16 | $79.60 | 911 |
| 2021-08-03 | -60.94 | $80.60 | 2223 |
| 2021-08-02 | -70.89 | $79.00 | 2968 |
| 2021-07-30 | -79.59 | $77.60 | 3090 |
| 2021-07-29 | -75.86 | $78.20 | 1822 |
| 2021-07-28 | -93.27 | $75.40 | 1849 |
| 2021-07-27 | -97.40 | $75.40 | 1821 |
| 2021-07-26 | -86.11 | $78.00 | 2761 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
24.54
2023-05-19
Close Price
$4.37
Vol: 35699Average Directional Index - Detailed Analysis
Minimum
10.07
Average
27.13
Maximum
47.61
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-05-19 | 24.54 | $4.37 | 35699 |
| 2023-05-18 | 24.90 | $4.62 | 7505 |
| 2023-05-17 | 25.21 | $4.54 | 33377 |
| 2023-05-16 | 25.66 | $4.62 | 54273 |
| 2023-05-15 | 26.13 | $4.75 | 116928 |
| 2023-05-12 | 26.43 | $5.28 | 5739 |
| 2023-05-11 | 26.09 | $5.25 | 7859 |
| 2023-05-10 | 25.60 | $5.33 | 13757 |
| 2023-05-09 | 25.10 | $5.80 | 14977 |
| 2023-05-08 | 24.25 | $5.74 | 2380 |
| 2023-05-05 | 23.09 | $5.50 | 14710 |
| 2023-05-04 | 21.86 | $5.70 | 16146 |
| 2023-05-03 | 20.58 | $5.00 | 22878 |
| 2023-05-02 | 19.50 | $5.06 | 143918 |
| 2023-05-01 | 18.38 | $6.55 | 14491 |
| 2023-04-28 | 18.37 | $7.10 | 8310 |
| 2023-04-27 | 17.63 | $7.40 | 19489 |
| 2023-04-26 | 16.87 | $7.40 | 26268 |
| 2023-04-25 | 16.06 | $7.35 | 19608 |
| 2023-04-24 | 15.28 | $6.07 | 5357 |
| 2023-04-21 | 15.27 | $5.71 | 11979 |
| 2023-04-20 | 15.30 | $5.03 | 20760 |
| 2023-04-19 | 15.65 | $4.56 | 3376 |
| 2023-04-18 | 16.04 | $4.42 | 13513 |
| 2023-04-17 | 16.42 | $4.14 | 13455 |
| 2023-04-14 | 16.78 | $3.99 | 3590 |
| 2023-04-13 | 16.60 | $3.82 | 14401 |
| 2023-04-12 | 16.38 | $3.79 | 3134 |
| 2023-04-11 | 16.03 | $3.95 | 5384 |
| 2023-04-10 | 15.77 | $4.11 | 4832 |
| 2023-04-06 | 15.64 | $4.01 | 10122 |
| 2023-04-05 | 15.49 | $4.18 | 7152 |
| 2023-04-04 | 15.51 | $4.25 | 5199 |
| 2023-04-03 | 15.59 | $4.17 | 10618 |
| 2023-03-31 | 15.67 | $4.24 | 79672 |
| 2023-03-30 | 15.75 | $5.50 | 70015 |
| 2023-03-29 | 16.07 | $6.25 | 29256 |
| 2023-03-28 | 16.74 | $5.79 | 23479 |
| 2023-03-27 | 17.38 | $6.31 | 27282 |
| 2023-03-24 | 17.69 | $6.30 | 5216 |
| 2023-03-23 | 18.43 | $6.72 | 16355 |
| 2023-03-22 | 19.20 | $5.91 | 4168 |
| 2023-03-21 | 18.75 | $6.00 | 36560 |
| 2023-03-20 | 18.28 | $6.53 | 37814 |
| 2023-03-17 | 18.48 | $6.58 | 11646 |
| 2023-03-16 | 18.71 | $7.31 | 32310 |
| 2023-03-15 | 19.55 | $7.73 | 24704 |
| 2023-03-14 | 20.48 | $7.72 | 22191 |
| 2023-03-13 | 21.54 | $7.57 | 12574 |
| 2023-03-10 | 22.42 | $8.31 | 4923 |
| 2023-03-09 | 23.36 | $8.35 | 19138 |
| 2023-03-08 | 24.34 | $8.11 | 3188 |
| 2023-03-07 | 25.58 | $7.90 | 22200 |
| 2023-03-06 | 26.91 | $8.17 | 14421 |
| 2023-03-03 | 28.00 | $8.41 | 4116 |
| 2023-03-02 | 29.07 | $8.60 | 3254 |
| 2023-03-01 | 30.12 | $8.50 | 2611 |
| 2023-02-28 | 31.23 | $8.11 | 3205 |
| 2023-02-27 | 32.40 | $8.11 | 21031 |
| 2023-02-24 | 33.63 | $8.10 | 19875 |
| 2023-02-23 | 34.93 | $8.62 | 13973 |
| 2023-02-22 | 36.20 | $8.63 | 20162 |
| 2023-02-21 | 37.54 | $8.13 | 23443 |
| 2023-02-17 | 38.93 | $9.27 | 9163 |
| 2023-02-16 | 39.51 | $9.63 | 18648 |
| 2023-02-15 | 39.78 | $10.32 | 37343 |
| 2023-02-14 | 39.93 | $9.61 | 5407 |
| 2023-02-13 | 40.41 | $9.80 | 15693 |
| 2023-02-10 | 40.92 | $9.59 | 28160 |
| 2023-02-09 | 41.60 | $9.39 | 20549 |
| 2023-02-08 | 41.59 | $9.37 | 22194 |
| 2023-02-07 | 41.65 | $10.04 | 25933 |
| 2023-02-06 | 41.71 | $9.78 | 16701 |
| 2023-02-03 | 41.90 | $9.31 | 22740 |
| 2023-02-02 | 42.10 | $8.68 | 13169 |
| 2023-02-01 | 42.59 | $8.76 | 33258 |
| 2023-01-31 | 43.11 | $8.49 | 30314 |
| 2023-01-30 | 43.82 | $8.25 | 23895 |
| 2023-01-27 | 44.29 | $8.51 | 34329 |
| 2023-01-26 | 44.39 | $8.88 | 34686 |
| 2023-01-25 | 44.49 | $8.46 | 82741 |
| 2023-01-24 | 44.90 | $7.25 | 87180 |
| 2023-01-23 | 45.32 | $7.80 | 77102 |
| 2023-01-20 | 44.87 | $9.63 | 87238 |
| 2023-01-19 | 43.17 | $10.17 | 183106 |
| 2023-01-18 | 41.05 | $8.88 | 62081 |
| 2023-01-17 | 39.13 | $7.76 | 23133 |
| 2023-01-13 | 37.60 | $7.25 | 36816 |
| 2023-01-12 | 36.16 | $6.57 | 36061 |
| 2023-01-11 | 34.96 | $6.20 | 28578 |
| 2023-01-10 | 33.83 | $5.64 | 6089 |
| 2023-01-09 | 32.83 | $5.95 | 18249 |
| 2023-01-06 | 31.82 | $5.46 | 29974 |
| 2023-01-05 | 30.94 | $4.80 | 41901 |
| 2023-01-04 | 30.73 | $4.88 | 16579 |
| 2023-01-03 | 30.51 | $4.38 | 9672 |
| 2022-12-30 | 30.47 | $4.68 | 15817 |
| 2022-12-29 | 30.55 | $4.26 | 11353 |
| 2022-12-28 | 31.08 | $4.19 | 12683 |
| 2022-12-27 | 31.59 | $4.09 | 14938 |
| 2022-12-23 | 32.13 | $4.09 | 53000 |
| 2022-12-22 | 32.36 | $4.02 | 51107 |
| 2022-12-21 | 32.82 | $3.84 | 18989 |
| 2022-12-20 | 33.48 | $3.72 | 20068 |
| 2022-12-19 | 34.21 | $3.67 | 34019 |
| 2022-12-16 | 34.71 | $3.48 | 8696 |
| 2022-12-15 | 35.65 | $3.59 | 41079 |
| 2022-12-14 | 36.65 | $3.26 | 38031 |
| 2022-12-13 | 37.99 | $3.35 | 39024 |
| 2022-12-12 | 39.13 | $3.82 | 32721 |
| 2022-12-09 | 39.98 | $3.86 | 27809 |
| 2022-12-08 | 40.44 | $3.98 | 32244 |
| 2022-12-07 | 40.62 | $4.05 | 20642 |
| 2022-12-06 | 40.80 | $4.02 | 27159 |
| 2022-12-05 | 40.98 | $3.89 | 27648 |
| 2022-12-02 | 41.32 | $3.85 | 21354 |
| 2022-12-01 | 41.49 | $3.63 | 14013 |
| 2022-11-30 | 41.77 | $3.56 | 17546 |
| 2022-11-29 | 42.05 | $3.50 | 43784 |
| 2022-11-28 | 42.41 | $3.64 | 102379 |
| 2022-11-25 | 42.75 | $3.50 | 6299 |
| 2022-11-23 | 43.61 | $3.57 | 3821 |
| 2022-11-22 | 44.63 | $3.45 | 78494 |
| 2022-11-21 | 45.71 | $3.83 | 14345 |
| 2022-11-18 | 45.82 | $3.87 | 10966 |
| 2022-11-17 | 45.69 | $3.96 | 14936 |
| 2022-11-16 | 45.53 | $4.06 | 19721 |
| 2022-11-15 | 45.36 | $3.84 | 196508 |
| 2022-11-14 | 45.19 | $3.94 | 12205 |
| 2022-11-11 | 45.33 | $4.03 | 20302 |
| 2022-11-10 | 45.48 | $3.85 | 26615 |
| 2022-11-09 | 45.82 | $3.84 | 34772 |
| 2022-11-08 | 46.17 | $4.00 | 64544 |
| 2022-11-07 | 46.53 | $4.00 | 63047 |
| 2022-11-04 | 46.96 | $4.13 | 195596 |
| 2022-11-03 | 47.41 | $4.18 | 39763 |
| 2022-11-02 | 47.31 | $3.85 | 12800 |
| 2022-11-01 | 47.37 | $3.94 | 12463 |
| 2022-10-31 | 47.43 | $4.01 | 15534 |
| 2022-10-28 | 47.52 | $4.15 | 19298 |
| 2022-10-27 | 47.61 | $4.12 | 11599 |
| 2022-10-26 | 47.25 | $4.29 | 66682 |
| 2022-10-25 | 46.87 | $4.62 | 26752 |
| 2022-10-24 | 45.98 | $4.56 | 29716 |
| 2022-10-21 | 45.08 | $4.52 | 28547 |
| 2022-10-20 | 43.89 | $4.90 | 191978 |
| 2022-10-19 | 42.63 | $4.96 | 185229 |
| 2022-10-18 | 41.46 | $3.69 | 85087 |
| 2022-10-17 | 40.62 | $3.73 | 72516 |
| 2022-10-14 | 39.72 | $3.56 | 169687 |
| 2022-10-13 | 38.78 | $4.05 | 2.4M |
| 2022-10-12 | 37.75 | $3.36 | 137824 |
| 2022-10-11 | 37.86 | $3.33 | 11869 |
| 2022-10-10 | 38.04 | $3.02 | 8266 |
| 2022-10-07 | 37.99 | $3.26 | 9449 |
| 2022-10-06 | 37.69 | $3.20 | 10149 |
| 2022-10-05 | 37.38 | $3.24 | 36886 |
| 2022-10-04 | 37.04 | $3.40 | 41163 |
| 2022-10-03 | 36.52 | $3.21 | 82832 |
| 2022-09-30 | 35.96 | $3.06 | 13296 |
| 2022-09-29 | 35.77 | $3.36 | 18421 |
| 2022-09-28 | 35.62 | $3.00 | 7643 |
| 2022-09-27 | 35.60 | $2.84 | 16689 |
| 2022-09-26 | 35.57 | $2.96 | 10737 |
| 2022-09-23 | 35.65 | $3.00 | 26218 |
| 2022-09-22 | 35.74 | $3.01 | 25381 |
| 2022-09-21 | 35.62 | $3.21 | 153750 |
| 2022-09-20 | 35.29 | $3.00 | 12796 |
| 2022-09-19 | 35.46 | $3.03 | 64310 |
| 2022-09-16 | 35.63 | $2.80 | 27694 |
| 2022-09-15 | 36.05 | $3.20 | 22749 |
| 2022-09-14 | 36.28 | $3.47 | 28901 |
| 2022-09-13 | 36.18 | $3.70 | 41278 |
| 2022-09-12 | 36.08 | $3.53 | 50624 |
| 2022-09-09 | 36.03 | $4.00 | 16695 |
| 2022-09-08 | 35.53 | $3.94 | 11028 |
| 2022-09-07 | 35.03 | $3.94 | 29537 |
| 2022-09-06 | 34.54 | $4.29 | 21165 |
| 2022-09-02 | 33.61 | $4.50 | 28807 |
| 2022-09-01 | 32.36 | $4.81 | 106562 |
| 2022-08-31 | 30.86 | $4.87 | 53821 |
| 2022-08-30 | 29.47 | $4.98 | 65557 |
| 2022-08-29 | 28.01 | $5.12 | 65787 |
| 2022-08-26 | 26.13 | $5.00 | 78090 |
| 2022-08-25 | 24.16 | $5.70 | 148481 |
| 2022-08-24 | 21.63 | $6.90 | 781164 |
| 2022-08-23 | 18.98 | $5.00 | 455253 |
| 2022-08-22 | 16.44 | $7.12 | 5.0M |
| 2022-08-19 | 13.77 | $4.33 | 43521 |
| 2022-08-18 | 14.27 | $4.70 | 2855 |
| 2022-08-17 | 13.86 | $4.77 | 4596 |
| 2022-08-16 | 13.89 | $4.73 | 4417 |
| 2022-08-15 | 13.91 | $4.87 | 7628 |
| 2022-08-12 | 13.63 | $4.84 | 7289 |
| 2022-08-11 | 13.68 | $4.74 | 13987 |
| 2022-08-10 | 13.70 | $4.94 | 3840 |
| 2022-08-09 | 13.98 | $4.95 | 34110 |
| 2022-08-08 | 14.27 | $5.39 | 10242 |
| 2022-08-05 | 13.84 | $5.37 | 16630 |
| 2022-08-04 | 13.52 | $5.48 | 77174 |
| 2022-08-03 | 13.14 | $5.38 | 21206 |
| 2022-08-02 | 13.22 | $5.56 | 23616 |
| 2022-08-01 | 13.91 | $5.38 | 16770 |
| 2022-07-29 | 14.55 | $5.55 | 8562 |
| 2022-07-28 | 15.08 | $5.57 | 3992 |
| 2022-07-27 | 15.42 | $5.56 | 5536 |
| 2022-07-26 | 15.73 | $5.58 | 3693 |
| 2022-07-25 | 15.99 | $5.77 | 9177 |
| 2022-07-22 | 16.06 | $5.82 | 2552 |
| 2022-07-21 | 16.03 | $5.84 | 10345 |
| 2022-07-20 | 15.95 | $5.88 | 4878 |
| 2022-07-19 | 15.96 | $5.95 | 24942 |
| 2022-07-18 | 15.97 | $5.95 | 33551 |
| 2022-07-15 | 15.52 | $6.00 | 28996 |
| 2022-07-14 | 15.11 | $5.75 | 6070 |
| 2022-07-13 | 14.97 | $5.76 | 12182 |
| 2022-07-12 | 14.84 | $5.97 | 3310 |
| 2022-07-11 | 14.26 | $5.90 | 10405 |
| 2022-07-08 | 13.68 | $5.76 | 2849 |
| 2022-07-07 | 13.13 | $5.80 | 11281 |
| 2022-07-06 | 12.56 | $5.71 | 12072 |
| 2022-07-05 | 12.03 | $5.45 | 14393 |
| 2022-07-01 | 11.74 | $5.47 | 24433 |
| 2022-06-30 | 11.30 | $5.76 | 209878 |
| 2022-06-29 | 10.83 | $5.99 | 67651 |
| 2022-06-28 | 10.80 | $5.80 | 18389 |
| 2022-06-27 | 10.70 | $5.79 | 13109 |
| 2022-06-24 | 10.76 | $5.77 | 17927 |
| 2022-06-23 | 10.82 | $5.90 | 45398 |
| 2022-06-22 | 10.72 | $5.78 | 48548 |
| 2022-06-21 | 10.70 | $5.91 | 13653 |
| 2022-06-17 | 10.60 | $5.88 | 7732 |
| 2022-06-16 | 10.53 | $5.80 | 13976 |
| 2022-06-15 | 10.45 | $5.71 | 9013 |
| 2022-06-14 | 10.36 | $5.67 | 45882 |
| 2022-06-13 | 10.28 | $5.96 | 59176 |
| 2022-06-10 | 10.36 | $5.72 | 367589 |
| 2022-06-09 | 10.30 | $6.92 | 163590 |
| 2022-06-08 | 10.19 | $6.00 | 11151 |
| 2022-06-07 | 10.16 | $6.12 | 18580 |
| 2022-06-06 | 10.07 | $6.00 | 6495 |
| 2022-06-03 | 10.28 | $6.00 | 28448 |
| 2022-06-02 | 10.50 | $5.76 | 10843 |
| 2022-06-01 | 10.44 | $5.57 | 7768 |
| 2022-05-31 | 10.40 | $5.86 | 16959 |
| 2022-05-27 | 10.32 | $5.82 | 19252 |
| 2022-05-26 | 10.22 | $5.46 | 64466 |
| 2022-05-25 | 10.29 | $5.64 | 23367 |
| 2022-05-24 | 10.41 | $6.36 | 30312 |
| 2022-05-23 | 10.83 | $6.22 | 94938 |
| 2022-05-20 | 11.27 | $6.00 | 15206 |
| 2022-05-19 | 11.40 | $5.90 | 12048 |
| 2022-05-18 | 11.54 | $5.90 | 40907 |
| 2022-05-17 | 11.79 | $6.38 | 163528 |
| 2022-05-16 | 12.05 | $6.20 | 209577 |
| 2022-05-13 | 12.63 | $6.08 | 101876 |
| 2022-05-12 | 13.17 | $5.54 | 9342 |
| 2022-05-11 | 13.30 | $6.00 | 96617 |
| 2022-05-10 | 13.44 | $5.15 | 16497 |
| 2022-05-09 | 12.96 | $5.40 | 70706 |
| 2022-05-06 | 12.46 | $6.38 | 9701 |
| 2022-05-05 | 12.83 | $6.51 | 12453 |
| 2022-05-04 | 13.27 | $6.97 | 35062 |
| 2022-05-03 | 13.49 | $6.40 | 22258 |
| 2022-05-02 | 13.42 | $6.50 | 61603 |
| 2022-04-29 | 13.43 | $7.70 | 42590 |
| 2022-04-28 | 13.88 | $8.00 | 156051 |
| 2022-04-27 | 14.35 | $6.16 | 21723 |
| 2022-04-26 | 13.83 | $5.83 | 56618 |
| 2022-04-25 | 13.28 | $6.50 | 144763 |
| 2022-04-22 | 12.79 | $7.21 | 164564 |
| 2022-04-21 | 12.65 | $7.55 | 36498 |
| 2022-04-20 | 12.80 | $8.06 | 17030 |
| 2022-04-19 | 13.15 | $8.32 | 15332 |
| 2022-04-18 | 13.65 | $8.59 | 14271 |
| 2022-04-14 | 14.26 | $9.20 | 20646 |
| 2022-04-13 | 14.81 | $9.76 | 46879 |
| 2022-04-12 | 15.35 | $9.80 | 81944 |
| 2022-04-11 | 15.88 | $9.78 | 149927 |
| 2022-04-08 | 16.66 | $8.60 | 13214 |
| 2022-04-07 | 16.81 | $8.88 | 4418 |
| 2022-04-06 | 16.98 | $8.60 | 10185 |
| 2022-04-05 | 17.20 | $9.00 | 34412 |
| 2022-04-04 | 17.50 | $8.98 | 16476 |
| 2022-04-01 | 17.67 | $8.80 | 19854 |
| 2022-03-31 | 17.85 | $8.78 | 24330 |
| 2022-03-30 | 18.08 | $8.70 | 32441 |
| 2022-03-29 | 18.31 | $8.80 | 162224 |
| 2022-03-28 | 18.56 | $7.99 | 63211 |
| 2022-03-25 | 18.69 | $9.34 | 12716 |
| 2022-03-24 | 19.27 | $9.77 | 30730 |
| 2022-03-23 | 19.96 | $9.40 | 20849 |
| 2022-03-22 | 20.62 | $9.70 | 66710 |
| 2022-03-21 | 21.31 | $8.80 | 39981 |
| 2022-03-18 | 21.84 | $9.40 | 67211 |
| 2022-03-17 | 22.40 | $8.80 | 65069 |
| 2022-03-16 | 22.92 | $9.29 | 124118 |
| 2022-03-15 | 23.52 | $8.56 | 168204 |
| 2022-03-14 | 24.04 | $8.28 | 677871 |
| 2022-03-11 | 24.59 | $15.74 | 689732 |
| 2022-03-10 | 25.70 | $13.60 | 103399 |
| 2022-03-09 | 26.82 | $12.50 | 27565 |
| 2022-03-08 | 27.44 | $12.16 | 17533 |
| 2022-03-07 | 28.10 | $11.78 | 14884 |
| 2022-03-04 | 27.94 | $13.40 | 13150 |
| 2022-03-03 | 28.12 | $14.48 | 16359 |
| 2022-03-02 | 28.57 | $16.17 | 35108 |
| 2022-03-01 | 29.41 | $15.40 | 80040 |
| 2022-02-28 | 30.31 | $13.40 | 2184 |
| 2022-02-25 | 29.57 | $13.80 | 821 |
| 2022-02-24 | 28.95 | $13.69 | 5778 |
| 2022-02-23 | 28.30 | $14.55 | 3045 |
| 2022-02-22 | 27.83 | $14.49 | 2265 |
| 2022-02-18 | 27.34 | $14.91 | 8149 |
| 2022-02-17 | 26.86 | $15.22 | 7869 |
| 2022-02-16 | 26.54 | $15.60 | 15130 |
| 2022-02-15 | 26.20 | $16.43 | 9458 |
| 2022-02-14 | 26.27 | $16.50 | 8290 |
| 2022-02-11 | 26.35 | $16.85 | 8168 |
| 2022-02-10 | 26.58 | $17.41 | 10768 |
| 2022-02-09 | 26.98 | $18.15 | 28315 |
| 2022-02-08 | 27.39 | $16.60 | 19444 |
| 2022-02-07 | 27.28 | $16.60 | 7991 |
| 2022-02-04 | 27.28 | $17.17 | 10668 |
| 2022-02-03 | 27.02 | $16.42 | 8676 |
| 2022-02-02 | 26.79 | $17.10 | 7948 |
| 2022-02-01 | 26.47 | $16.48 | 8478 |
| 2022-01-31 | 25.99 | $15.83 | 8289 |
| 2022-01-28 | 25.33 | $14.60 | 9437 |
| 2022-01-27 | 24.64 | $14.38 | 10629 |
| 2022-01-26 | 23.93 | $16.79 | 9556 |
| 2022-01-25 | 23.50 | $17.02 | 13689 |
| 2022-01-24 | 22.93 | $16.00 | 24946 |
| 2022-01-21 | 22.32 | $20.80 | 10353 |
| 2022-01-20 | 22.75 | $22.60 | 11057 |
| 2022-01-19 | 23.56 | $21.80 | 1976 |
| 2022-01-18 | 24.02 | $22.40 | 5032 |
| 2022-01-14 | 24.51 | $23.40 | 4469 |
| 2022-01-13 | 25.48 | $24.10 | 7520 |
| 2022-01-12 | 26.74 | $25.40 | 6855 |
| 2022-01-11 | 28.00 | $25.80 | 15585 |
| 2022-01-10 | 29.44 | $25.60 | 17436 |
| 2022-01-07 | 30.91 | $23.80 | 14909 |
| 2022-01-06 | 32.11 | $24.60 | 17829 |
| 2022-01-05 | 33.38 | $24.20 | 18597 |
| 2022-01-04 | 34.66 | $23.80 | 97832 |
| 2022-01-03 | 36.14 | $24.20 | 11791 |
| 2021-12-31 | 37.19 | $24.40 | 26805 |
| 2021-12-30 | 38.25 | $22.00 | 12967 |
| 2021-12-29 | 38.67 | $21.00 | 5958 |
| 2021-12-28 | 38.78 | $21.42 | 9005 |
| 2021-12-27 | 38.97 | $22.20 | 38193 |
| 2021-12-23 | 39.16 | $21.00 | 10390 |
| 2021-12-22 | 38.75 | $20.20 | 11712 |
| 2021-12-21 | 38.10 | $21.40 | 10271 |
| 2021-12-20 | 37.52 | $21.40 | 15248 |
| 2021-12-17 | 36.94 | $23.80 | 10200 |
| 2021-12-16 | 36.41 | $22.40 | 17764 |
| 2021-12-15 | 35.91 | $23.20 | 17847 |
| 2021-12-14 | 35.37 | $24.00 | 17587 |
| 2021-12-13 | 34.81 | $23.40 | 19552 |
| 2021-12-10 | 34.00 | $23.80 | 22861 |
| 2021-12-09 | 33.21 | $25.80 | 17578 |
| 2021-12-08 | 32.54 | $26.20 | 20427 |
| 2021-12-07 | 31.54 | $24.00 | 18601 |
| 2021-12-06 | 30.48 | $25.80 | 18008 |
| 2021-12-03 | 29.45 | $27.60 | 15479 |
| 2021-12-02 | 28.66 | $33.00 | 14854 |
| 2021-12-01 | 28.07 | $33.00 | 14027 |
| 2021-11-30 | 27.70 | $33.60 | 14566 |
| 2021-11-29 | 27.32 | $33.60 | 14370 |
| 2021-11-26 | 27.16 | $34.00 | 32096 |
| 2021-11-24 | 26.81 | $35.00 | 16212 |
| 2021-11-23 | 26.45 | $34.20 | 14911 |
| 2021-11-22 | 25.84 | $34.60 | 15135 |
| 2021-11-19 | 25.20 | $33.40 | 14723 |
| 2021-11-18 | 24.53 | $33.60 | 16916 |
| 2021-11-17 | 23.82 | $35.60 | 17876 |
| 2021-11-16 | 22.66 | $34.20 | 15350 |
| 2021-11-15 | 21.24 | $32.60 | 13265 |
| 2021-11-12 | 19.70 | $34.20 | 10661 |
| 2021-11-11 | 17.87 | $32.00 | 17586 |
| 2021-11-10 | 15.95 | $31.40 | 173063 |
| 2021-11-09 | 13.93 | $49.20 | 9508 |
| 2021-11-08 | 13.56 | $50.00 | 6049 |
| 2021-11-05 | 13.47 | $49.80 | 5111 |
| 2021-11-04 | 13.46 | $51.40 | 5176 |
| 2021-11-03 | 13.88 | $52.60 | 6839 |
| 2021-11-02 | 14.32 | $51.00 | 2984 |
| 2021-11-01 | 14.62 | $52.80 | 2719 |
| 2021-10-29 | 15.04 | $50.80 | 2719 |
| 2021-10-28 | 15.49 | $53.40 | 1976 |
| 2021-10-27 | 16.28 | $54.60 | 3945 |
| 2021-10-26 | 16.91 | $54.72 | 2224 |
| 2021-10-25 | 17.47 | $54.40 | 1753 |
| 2021-10-22 | 18.25 | $53.80 | 2869 |
| 2021-10-21 | 19.03 | $56.60 | 5839 |
| 2021-10-20 | 19.61 | $55.60 | 6046 |
| 2021-10-19 | 20.21 | $56.50 | 8550 |
| 2021-10-18 | 20.85 | $56.60 | 746 |
| 2021-10-15 | 21.11 | $57.60 | 2443 |
| 2021-10-14 | 21.77 | $55.60 | 4911 |
| 2021-10-13 | 22.46 | $59.20 | 17245 |
| 2021-10-12 | 22.67 | $59.00 | 4004 |
| 2021-10-11 | 23.35 | $59.20 | 1088 |
| 2021-10-08 | 24.36 | $58.80 | 567 |
| 2021-10-07 | 25.50 | $58.60 | 837 |
| 2021-10-06 | 26.70 | $58.80 | 909 |
| 2021-10-05 | 27.94 | $60.00 | 1295 |
| 2021-10-04 | 29.34 | $58.60 | 2126 |
| 2021-10-01 | 30.81 | $60.00 | 9702 |
| 2021-09-30 | 32.36 | $64.80 | 1945 |
| 2021-09-29 | 33.04 | $67.20 | 4306 |
| 2021-09-28 | 33.42 | $68.60 | 3434 |
| 2021-09-27 | 33.81 | $69.80 | 1148 |
| 2021-09-24 | 33.78 | $68.40 | 7840 |
| 2021-09-23 | 33.74 | $71.60 | 8722 |
| 2021-09-22 | 33.24 | $79.20 | 98465 |
| 2021-09-21 | 32.67 | $71.20 | 2210 |
| 2021-09-20 | 32.78 | $69.40 | 5881 |
| 2021-09-17 | 32.89 | $71.60 | 10498 |
| 2021-09-16 | 33.00 | $68.20 | 381 |
| 2021-09-15 | 33.57 | $69.60 | 520 |
| 2021-09-14 | 33.96 | $71.40 | 604 |
| 2021-09-13 | 34.27 | $70.80 | 646 |
| 2021-09-10 | 34.53 | $72.00 | 3427 |
| 2021-09-09 | 34.54 | $75.20 | 8013 |
| 2021-09-08 | 34.55 | $69.60 | 1877 |
| 2021-09-07 | 34.85 | $73.40 | 4184 |
| 2021-09-03 | 35.16 | $70.40 | 11599 |
| 2021-09-02 | 35.73 | $71.60 | 571 |
| 2021-09-01 | 36.30 | $70.00 | 1014 |
| 2021-08-31 | 36.90 | $72.20 | 8768 |
| 2021-08-30 | 37.53 | $68.60 | 2638 |
| 2021-08-27 | 38.48 | $67.00 | 2892 |
| 2021-08-26 | 39.45 | $71.40 | 911 |
| 2021-08-25 | 39.95 | $72.80 | 1036 |
| 2021-08-24 | 40.48 | $71.00 | 1383 |
| 2021-08-23 | 41.10 | $70.60 | 2238 |
| 2021-08-20 | 41.82 | $67.40 | 2568 |
| 2021-08-19 | 42.65 | $69.20 | 1415 |
| 2021-08-18 | 43.29 | $72.00 | 1177 |
| 2021-08-17 | 43.52 | $73.60 | 2370 |
| 2021-08-16 | 43.58 | $76.20 | 3884 |
| 2021-08-13 | 43.32 | $79.80 | 1188 |
| 2021-08-12 | 42.73 | $79.50 | 3265 |
| 2021-08-11 | 42.12 | $83.20 | 6391 |
| 2021-08-10 | 41.02 | $80.60 | 10543 |
| 2021-08-09 | 39.87 | $80.40 | 3601 |
| 2021-08-06 | 38.81 | $78.80 | 1873 |
| 2021-08-05 | 37.72 | $79.60 | 16437 |
| 2021-08-04 | 36.56 | $79.60 | 911 |
| 2021-08-03 | 35.40 | $80.60 | 2223 |
| 2021-08-02 | 34.18 | $79.00 | 2968 |
| 2021-07-30 | 32.92 | $77.60 | 3090 |
| 2021-07-29 | 31.63 | $78.20 | 1822 |
| 2021-07-28 | 30.27 | $75.40 | 1849 |
| 2021-07-27 | 28.92 | $75.40 | 1821 |
| 2021-07-26 | 27.44 | $78.00 | 2761 |
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