Is AP Acquisition Corp. (APCA) a Buy, Sell, or Hold?
Enter your email address below for free access to our AP Acquisition Corp. (APCA) research center and poll results.
NYSE : APCA
AP Acquisition Corp. — Technical Indicators
$11.45 USD
-$0.01 (-0.04%)
- Volume
- 98.4K
- Average Volume
- 38.49K
- Market Capitalization
- $178.79M
- P/E Ratio
- 67.35
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $12.42
- Year Low
- $10.78
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.03
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
11.45
2024-06-21
Close Price
$11.45
Vol: 98401
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.94
Average
10.60
Maximum
11.45
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-06-21 | 11.45 | $11.45 | 98401 |
| 2024-06-20 | 11.45 | $11.46 | 15526 |
| 2024-06-18 | 11.44 | $11.46 | 108099 |
| 2024-06-17 | 11.44 | $11.45 | 417155 |
| 2024-06-14 | 11.44 | $11.48 | 66314 |
| 2024-06-13 | 11.44 | $11.47 | 372794 |
| 2024-06-12 | 11.43 | $11.47 | 1082 |
| 2024-06-11 | 11.43 | $11.47 | 30508 |
| 2024-06-10 | 11.42 | $11.45 | 27330 |
| 2024-06-07 | 11.42 | $11.46 | 1224 |
| 2024-06-06 | 11.42 | $11.46 | 53976 |
| 2024-06-05 | 11.41 | $11.47 | 4005 |
| 2024-06-04 | 11.41 | $11.45 | 5297 |
| 2024-06-03 | 11.40 | $11.44 | 6525 |
| 2024-05-31 | 11.40 | $11.43 | 5480 |
| 2024-05-30 | 11.39 | $11.44 | 13887 |
| 2024-05-29 | 11.39 | $11.42 | 5860 |
| 2024-05-28 | 11.39 | $11.42 | 8660 |
| 2024-05-24 | 11.38 | $11.40 | 14918 |
| 2024-05-23 | 11.38 | $11.42 | 66359 |
| 2024-05-22 | 11.38 | $11.42 | 13671 |
| 2024-05-21 | 11.38 | $11.41 | 3438 |
| 2024-05-20 | 11.37 | $11.41 | 12658 |
| 2024-05-17 | 11.37 | $11.40 | 3343 |
| 2024-05-16 | 11.37 | $11.40 | 29552 |
| 2024-05-15 | 11.36 | $11.40 | 139239 |
| 2024-05-14 | 11.36 | $11.39 | 7024 |
| 2024-05-13 | 11.36 | $11.39 | 3504 |
| 2024-05-10 | 11.36 | $11.38 | 50846 |
| 2024-05-09 | 11.35 | $11.38 | 68301 |
| 2024-05-08 | 11.35 | $11.38 | 3417 |
| 2024-05-07 | 11.35 | $11.36 | 87737 |
| 2024-05-06 | 11.34 | $11.36 | 102 |
| 2024-05-03 | 11.34 | $11.34 | 541 |
| 2024-05-01 | 11.34 | $11.36 | 5909 |
| 2024-04-30 | 11.33 | $11.36 | 928 |
| 2024-04-29 | 11.33 | $11.36 | 1600 |
| 2024-04-26 | 11.32 | $11.36 | 50996 |
| 2024-04-25 | 11.32 | $11.36 | 55473 |
| 2024-04-24 | 11.32 | $11.35 | 13046 |
| 2024-04-23 | 11.31 | $11.36 | 112447 |
| 2024-04-22 | 11.31 | $11.35 | 5094 |
| 2024-04-19 | 11.30 | $11.34 | 4452 |
| 2024-04-18 | 11.30 | $11.35 | 6964 |
| 2024-04-17 | 11.29 | $11.35 | 1821 |
| 2024-04-16 | 11.29 | $11.33 | 118760 |
| 2024-04-15 | 11.28 | $11.39 | 1015 |
| 2024-04-12 | 11.28 | $11.33 | 21018 |
| 2024-04-10 | 11.27 | $11.32 | 18163 |
| 2024-04-09 | 11.27 | $11.32 | 58354 |
| 2024-04-08 | 11.26 | $11.30 | 1942 |
| 2024-04-05 | 11.26 | $11.30 | 963 |
| 2024-04-04 | 11.25 | $11.28 | 2203 |
| 2024-04-02 | 11.25 | $11.29 | 4920 |
| 2024-03-28 | 11.25 | $11.28 | 678 |
| 2024-03-27 | 11.24 | $11.27 | 110725 |
| 2024-03-26 | 11.24 | $11.26 | 162554 |
| 2024-03-25 | 11.24 | $11.26 | 571 |
| 2024-03-22 | 11.24 | $11.27 | 8831 |
| 2024-03-21 | 11.23 | $11.28 | 216718 |
| 2024-03-19 | 11.23 | $11.27 | 111581 |
| 2024-03-18 | 11.23 | $11.25 | 2343 |
| 2024-03-14 | 11.22 | $11.25 | 865 |
| 2024-03-13 | 11.22 | $11.24 | 915 |
| 2024-03-12 | 11.22 | $11.25 | 102 |
| 2024-03-11 | 11.22 | $11.24 | 492 |
| 2024-03-08 | 11.22 | $11.24 | 3503 |
| 2024-03-07 | 11.21 | $11.25 | 620 |
| 2024-03-06 | 11.21 | $11.24 | 153591 |
| 2024-03-04 | 11.21 | $11.23 | 1469 |
| 2024-03-01 | 11.21 | $11.22 | 11697 |
| 2024-02-29 | 11.21 | $11.21 | 4559 |
| 2024-02-28 | 11.21 | $11.21 | 2008 |
| 2024-02-27 | 11.21 | $11.21 | 1500 |
| 2024-02-26 | 11.21 | $11.21 | 1370 |
| 2024-02-23 | 11.20 | $11.21 | 590 |
| 2024-02-22 | 11.20 | $11.22 | — |
| 2024-02-21 | 11.20 | $11.22 | 100 |
| 2024-02-20 | 11.20 | $11.21 | 300 |
| 2024-02-16 | 11.20 | $11.20 | 1266 |
| 2024-02-15 | 11.20 | $11.21 | 21731 |
| 2024-02-14 | 11.20 | $11.21 | 5161 |
| 2024-02-13 | 11.20 | $11.21 | 1077 |
| 2024-02-12 | 11.19 | $11.20 | 612 |
| 2024-02-09 | 11.19 | $11.20 | — |
| 2024-02-08 | 11.19 | $11.20 | — |
| 2024-02-07 | 11.19 | $11.20 | — |
| 2024-02-06 | 11.18 | $11.20 | — |
| 2024-02-05 | 11.18 | $11.20 | 122 |
| 2024-02-02 | 11.18 | $11.20 | 40100 |
| 2024-02-01 | 11.18 | $11.20 | 13406 |
| 2024-01-31 | 11.17 | $11.20 | 1344 |
| 2024-01-30 | 11.17 | $11.20 | 510938 |
| 2024-01-29 | 11.17 | $11.20 | 104 |
| 2024-01-26 | 11.16 | $11.20 | — |
| 2024-01-25 | 11.16 | $11.20 | 892 |
| 2024-01-24 | 11.15 | $11.20 | 100 |
| 2024-01-23 | 11.15 | $11.19 | — |
| 2024-01-22 | 11.15 | $11.19 | 110 |
| 2024-01-19 | 11.14 | $11.17 | 686 |
| 2024-01-18 | 11.14 | $11.18 | 499 |
| 2024-01-17 | 11.14 | $11.17 | 397 |
| 2024-01-16 | 11.13 | $11.16 | 119 |
| 2024-01-12 | 11.13 | $11.17 | 1354 |
| 2024-01-11 | 11.13 | $11.17 | 1.1M |
| 2024-01-10 | 11.12 | $11.15 | 13005 |
| 2024-01-09 | 11.12 | $11.14 | 50715 |
| 2024-01-08 | 11.11 | $11.14 | 42797 |
| 2024-01-05 | 11.11 | $11.14 | 30402 |
| 2024-01-04 | 11.11 | $11.14 | 156494 |
| 2024-01-03 | 11.10 | $11.14 | 6598 |
| 2024-01-02 | 11.10 | $11.13 | 113 |
| 2023-12-29 | 11.09 | $11.13 | 8219 |
| 2023-12-28 | 11.09 | $11.12 | — |
| 2023-12-27 | 11.09 | $11.12 | 2600 |
| 2023-12-26 | 11.08 | $11.10 | 380 |
| 2023-12-22 | 11.08 | $11.14 | — |
| 2023-12-21 | 11.08 | $11.14 | — |
| 2023-12-20 | 11.07 | $11.14 | — |
| 2023-12-19 | 11.06 | $11.14 | 513 |
| 2023-12-18 | 11.06 | $11.09 | 487 |
| 2023-12-15 | 11.06 | $11.08 | 100 |
| 2023-12-14 | 11.06 | $11.08 | 100 |
| 2023-12-13 | 11.05 | $11.07 | 50000 |
| 2023-12-12 | 11.05 | $11.07 | 414 |
| 2023-12-11 | 11.05 | $11.07 | 1182 |
| 2023-12-08 | 11.04 | $11.07 | 12202 |
| 2023-12-07 | 11.04 | $11.07 | 2882 |
| 2023-12-06 | 11.04 | $11.07 | 12737 |
| 2023-12-05 | 11.03 | $11.06 | 2356 |
| 2023-12-04 | 11.03 | $11.06 | 18989 |
| 2023-12-01 | 11.03 | $11.05 | 548 |
| 2023-11-30 | 11.03 | $11.05 | 4701 |
| 2023-11-29 | 11.03 | $11.05 | 4985 |
| 2023-11-28 | 11.02 | $11.05 | 25201 |
| 2023-11-27 | 11.02 | $11.04 | 102 |
| 2023-11-24 | 11.02 | $11.05 | 101 |
| 2023-11-22 | 11.02 | $11.04 | 521 |
| 2023-11-21 | 11.02 | $11.03 | 85498 |
| 2023-11-20 | 11.01 | $11.04 | — |
| 2023-11-17 | 11.01 | $11.04 | 1500 |
| 2023-11-16 | 11.01 | $11.04 | 50654 |
| 2023-11-15 | 11.01 | $11.03 | 95050 |
| 2023-11-14 | 11.01 | $11.01 | — |
| 2023-11-13 | 11.01 | $11.01 | — |
| 2023-11-10 | 11.00 | $11.01 | — |
| 2023-11-09 | 11.00 | $11.01 | 106 |
| 2023-11-08 | 11.00 | $11.01 | — |
| 2023-11-07 | 11.00 | $11.01 | 58515 |
| 2023-11-06 | 11.00 | $11.01 | — |
| 2023-11-03 | 11.00 | $11.01 | 123182 |
| 2023-11-02 | 10.99 | $11.01 | — |
| 2023-11-01 | 10.99 | $11.01 | 520 |
| 2023-10-31 | 10.99 | $11.01 | 102 |
| 2023-10-30 | 10.99 | $11.01 | 102 |
| 2023-10-27 | 10.99 | $11.01 | 102 |
| 2023-10-26 | 10.99 | $11.00 | — |
| 2023-10-25 | 10.99 | $11.00 | 57170 |
| 2023-10-24 | 10.98 | $10.99 | — |
| 2023-10-23 | 10.98 | $10.99 | 3825 |
| 2023-10-20 | 10.98 | $11.00 | 102 |
| 2023-10-19 | 10.98 | $11.00 | — |
| 2023-10-18 | 10.98 | $11.00 | — |
| 2023-10-17 | 10.97 | $11.00 | 100 |
| 2023-10-16 | 10.97 | $10.99 | 238 |
| 2023-10-13 | 10.96 | $10.98 | 719 |
| 2023-10-12 | 10.96 | $10.98 | 5735 |
| 2023-10-11 | 10.96 | $10.98 | — |
| 2023-10-10 | 10.95 | $10.98 | 26297 |
| 2023-10-09 | 10.95 | $10.98 | 16038 |
| 2023-10-06 | 10.94 | $10.97 | — |
| 2023-10-05 | 10.94 | $10.97 | — |
| 2023-10-04 | 10.94 | $10.97 | 51638 |
| 2023-10-03 | 10.93 | $10.98 | — |
| 2023-10-02 | 10.93 | $10.98 | 119 |
| 2023-09-29 | 10.93 | $10.99 | — |
| 2023-09-28 | 10.92 | $10.99 | 321 |
| 2023-09-27 | 10.92 | $10.98 | 6001 |
| 2023-09-26 | 10.91 | $10.97 | 14969 |
| 2023-09-25 | 10.91 | $10.97 | 503877 |
| 2023-09-22 | 10.91 | $10.97 | 2.1M |
| 2023-09-21 | 10.90 | $10.92 | 180370 |
| 2023-09-20 | 10.90 | $10.90 | 3506 |
| 2023-09-19 | 10.90 | $10.91 | 50580 |
| 2023-09-18 | 10.90 | $10.90 | 5004 |
| 2023-09-15 | 10.90 | $10.90 | 494 |
| 2023-09-14 | 10.90 | $10.90 | — |
| 2023-09-13 | 10.90 | $10.90 | 1.0M |
| 2023-09-12 | 10.89 | $10.91 | 700017 |
| 2023-09-11 | 10.89 | $10.90 | 126254 |
| 2023-09-08 | 10.89 | $10.90 | 5031 |
| 2023-09-07 | 10.89 | $10.90 | 223085 |
| 2023-09-06 | 10.88 | $10.90 | 10203 |
| 2023-09-05 | 10.88 | $10.90 | 54670 |
| 2023-09-01 | 10.88 | $10.90 | 219730 |
| 2023-08-31 | 10.88 | $10.90 | 1.0M |
| 2023-08-30 | 10.87 | $10.91 | 3.5M |
| 2023-08-29 | 10.87 | $10.91 | 1267 |
| 2023-08-28 | 10.86 | $10.89 | 25500 |
| 2023-08-25 | 10.86 | $10.90 | 7509 |
| 2023-08-24 | 10.86 | $10.89 | 2981 |
| 2023-08-23 | 10.85 | $10.90 | 10033 |
| 2023-08-22 | 10.85 | $10.89 | — |
| 2023-08-21 | 10.84 | $10.89 | 81281 |
| 2023-08-18 | 10.84 | $10.87 | — |
| 2023-08-17 | 10.83 | $10.87 | 58498 |
| 2023-08-16 | 10.83 | $10.89 | 18877 |
| 2023-08-15 | 10.83 | $10.85 | — |
| 2023-08-14 | 10.82 | $10.85 | 600002 |
| 2023-08-11 | 10.82 | $10.86 | 410 |
| 2023-08-10 | 10.82 | $10.86 | 12748 |
| 2023-08-09 | 10.81 | $10.85 | — |
| 2023-08-08 | 10.81 | $10.85 | 12579 |
| 2023-08-07 | 10.81 | $10.84 | 1926 |
| 2023-08-04 | 10.80 | $10.84 | 122600 |
| 2023-08-03 | 10.80 | $10.84 | 150169 |
| 2023-08-02 | 10.80 | $10.83 | 56710 |
| 2023-08-01 | 10.79 | $10.81 | 21485 |
| 2023-07-31 | 10.79 | $10.82 | 783 |
| 2023-07-28 | 10.79 | $10.82 | 110 |
| 2023-07-27 | 10.79 | $10.81 | 2530 |
| 2023-07-26 | 10.79 | $10.81 | 842974 |
| 2023-07-25 | 10.79 | $10.80 | — |
| 2023-07-24 | 10.79 | $10.80 | 15767 |
| 2023-07-21 | 10.78 | $10.80 | 3103 |
| 2023-07-20 | 10.78 | $10.80 | 9604 |
| 2023-07-19 | 10.78 | $10.80 | 1311 |
| 2023-07-18 | 10.78 | $10.79 | — |
| 2023-07-17 | 10.77 | $10.79 | — |
| 2023-07-14 | 10.77 | $10.79 | 311 |
| 2023-07-13 | 10.76 | $10.79 | 51382 |
| 2023-07-12 | 10.75 | $10.79 | 23859 |
| 2023-07-11 | 10.75 | $10.78 | — |
| 2023-07-10 | 10.74 | $10.78 | — |
| 2023-07-07 | 10.73 | $10.78 | 5874 |
| 2023-07-06 | 10.73 | $10.78 | 2806 |
| 2023-07-05 | 10.72 | $10.76 | — |
| 2023-07-03 | 10.71 | $10.76 | — |
| 2023-06-30 | 10.71 | $10.76 | 404106 |
| 2023-06-29 | 10.70 | $10.76 | 4053 |
| 2023-06-28 | 10.69 | $10.81 | 3000 |
| 2023-06-27 | 10.69 | $10.85 | 402 |
| 2023-06-26 | 10.68 | $10.77 | 10824 |
| 2023-06-23 | 10.67 | $10.76 | — |
| 2023-06-22 | 10.66 | $10.76 | 1019 |
| 2023-06-21 | 10.66 | $10.73 | 150549 |
| 2023-06-20 | 10.65 | $10.72 | — |
| 2023-06-16 | 10.65 | $10.72 | 45716 |
| 2023-06-15 | 10.65 | $10.66 | — |
| 2023-06-14 | 10.65 | $10.66 | 26847 |
| 2023-06-13 | 10.65 | $10.66 | — |
| 2023-06-12 | 10.65 | $10.66 | 625 |
| 2023-06-09 | 10.65 | $10.65 | — |
| 2023-06-08 | 10.65 | $10.65 | 47647 |
| 2023-06-07 | 10.65 | $10.65 | 1111 |
| 2023-06-06 | 10.66 | $10.64 | 66112 |
| 2023-06-05 | 10.66 | $10.63 | 173 |
| 2023-06-02 | 10.66 | $10.64 | 4487 |
| 2023-06-01 | 10.66 | $10.64 | 52489 |
| 2023-05-31 | 10.66 | $10.64 | 2700 |
| 2023-05-30 | 10.66 | $10.64 | 100 |
| 2023-05-26 | 10.66 | $10.64 | — |
| 2023-05-25 | 10.66 | $10.64 | 1184 |
| 2023-05-24 | 10.66 | $10.63 | — |
| 2023-05-23 | 10.67 | $10.63 | 107 |
| 2023-05-22 | 10.66 | $10.64 | — |
| 2023-05-19 | 10.66 | $10.64 | 602 |
| 2023-05-18 | 10.66 | $10.69 | — |
| 2023-05-17 | 10.65 | $10.69 | — |
| 2023-05-16 | 10.64 | $10.69 | — |
| 2023-05-15 | 10.64 | $10.69 | 217 |
| 2023-05-12 | 10.63 | $10.60 | 2253 |
| 2023-05-11 | 10.63 | $10.72 | — |
| 2023-05-10 | 10.62 | $10.72 | — |
| 2023-05-09 | 10.61 | $10.72 | — |
| 2023-05-08 | 10.60 | $10.72 | 100 |
| 2023-05-05 | 10.59 | $10.63 | — |
| 2023-05-04 | 10.59 | $10.63 | — |
| 2023-05-03 | 10.59 | $10.63 | — |
| 2023-05-02 | 10.58 | $10.63 | — |
| 2023-05-01 | 10.58 | $10.63 | — |
| 2023-04-28 | 10.57 | $10.63 | 8157 |
| 2023-04-27 | 10.57 | $10.70 | — |
| 2023-04-26 | 10.56 | $10.70 | 105 |
| 2023-04-25 | 10.55 | $10.58 | 1.2M |
| 2023-04-24 | 10.55 | $10.56 | — |
| 2023-04-21 | 10.55 | $10.56 | — |
| 2023-04-20 | 10.55 | $10.56 | 526 |
| 2023-04-19 | 10.54 | $10.55 | 119 |
| 2023-04-18 | 10.54 | $10.57 | — |
| 2023-04-17 | 10.54 | $10.57 | — |
| 2023-04-14 | 10.54 | $10.57 | 7002 |
| 2023-04-13 | 10.53 | $10.55 | 1141 |
| 2023-04-12 | 10.53 | $10.55 | 1142 |
| 2023-04-11 | 10.53 | $10.54 | 841 |
| 2023-04-10 | 10.53 | $10.54 | — |
| 2023-04-06 | 10.52 | $10.54 | 202 |
| 2023-04-05 | 10.52 | $10.54 | 20002 |
| 2023-04-04 | 10.52 | $10.54 | 14030 |
| 2023-04-03 | 10.52 | $10.54 | 9414 |
| 2023-03-31 | 10.52 | $10.55 | 123843 |
| 2023-03-30 | 10.52 | $10.55 | 6300 |
| 2023-03-29 | 10.51 | $10.53 | — |
| 2023-03-28 | 10.51 | $10.53 | — |
| 2023-03-27 | 10.51 | $10.53 | 26102 |
| 2023-03-24 | 10.51 | $10.53 | 128434 |
| 2023-03-23 | 10.50 | $10.52 | — |
| 2023-03-22 | 10.50 | $10.52 | 506 |
| 2023-03-21 | 10.50 | $10.52 | — |
| 2023-03-20 | 10.50 | $10.52 | 121 |
| 2023-03-17 | 10.49 | $10.51 | 146 |
| 2023-03-16 | 10.49 | $10.51 | 6005 |
| 2023-03-15 | 10.49 | $10.51 | 103427 |
| 2023-03-14 | 10.49 | $10.51 | 103150 |
| 2023-03-13 | 10.48 | $10.50 | 87125 |
| 2023-03-10 | 10.48 | $10.50 | 68442 |
| 2023-03-09 | 10.48 | $10.54 | 412028 |
| 2023-03-08 | 10.47 | $10.51 | 9137 |
| 2023-03-07 | 10.47 | $10.50 | 10300 |
| 2023-03-06 | 10.47 | $10.49 | 206 |
| 2023-03-03 | 10.46 | $10.50 | 11467 |
| 2023-03-02 | 10.46 | $10.49 | 32681 |
| 2023-03-01 | 10.46 | $10.49 | 2 |
| 2023-02-28 | 10.45 | $10.49 | 287 |
| 2023-02-27 | 10.45 | $10.48 | 265 |
| 2023-02-24 | 10.45 | $10.48 | 101 |
| 2023-02-23 | 10.44 | $10.47 | 67 |
| 2023-02-22 | 10.44 | $10.47 | 200 |
| 2023-02-21 | 10.44 | $10.46 | 13 |
| 2023-02-17 | 10.43 | $10.46 | 4795 |
| 2023-02-16 | 10.43 | $10.46 | 101 |
| 2023-02-15 | 10.43 | $10.45 | 6598 |
| 2023-02-14 | 10.42 | $10.46 | 302 |
| 2023-02-13 | 10.42 | $10.45 | 1500 |
| 2023-02-10 | 10.41 | $10.44 | 9400 |
| 2023-02-09 | 10.41 | $10.46 | 550504 |
| 2023-02-08 | 10.41 | $10.45 | 624126 |
| 2023-02-07 | 10.40 | $10.44 | 970075 |
| 2023-02-06 | 10.40 | $10.43 | 253365 |
| 2023-02-03 | 10.39 | $10.43 | 181618 |
| 2023-02-02 | 10.39 | $10.43 | 101193 |
| 2023-02-01 | 10.39 | $10.43 | 530848 |
| 2023-01-31 | 10.38 | $10.42 | 789435 |
| 2023-01-30 | 10.38 | $10.42 | 383632 |
| 2023-01-27 | 10.37 | $10.42 | 102206 |
| 2023-01-26 | 10.37 | $10.40 | 132 |
| 2023-01-25 | 10.36 | $10.41 | 20173 |
| 2023-01-24 | 10.36 | $10.39 | 66264 |
| 2023-01-23 | 10.36 | $10.39 | — |
| 2023-01-20 | 10.35 | $10.39 | 5371 |
| 2023-01-19 | 10.35 | $10.39 | — |
| 2023-01-18 | 10.34 | $10.39 | 1901 |
| 2023-01-17 | 10.34 | $10.38 | — |
| 2023-01-13 | 10.34 | $10.38 | 6900 |
| 2023-01-12 | 10.33 | $10.37 | 115 |
| 2023-01-11 | 10.33 | $10.36 | 167834 |
| 2023-01-10 | 10.33 | $10.36 | — |
| 2023-01-09 | 10.32 | $10.36 | 5 |
| 2023-01-06 | 10.32 | $10.36 | 176 |
| 2023-01-05 | 10.32 | $10.36 | 1500 |
| 2023-01-04 | 10.31 | $10.36 | — |
| 2023-01-03 | 10.31 | $10.36 | 2816 |
| 2022-12-30 | 10.30 | $10.32 | — |
| 2022-12-29 | 10.30 | $10.32 | — |
| 2022-12-28 | 10.30 | $10.32 | — |
| 2022-12-27 | 10.30 | $10.32 | — |
| 2022-12-23 | 10.30 | $10.32 | 10 |
| 2022-12-22 | 10.29 | $10.32 | 19897 |
| 2022-12-21 | 10.29 | $10.32 | 323 |
| 2022-12-20 | 10.29 | $10.31 | 163 |
| 2022-12-19 | 10.29 | $10.30 | 120 |
| 2022-12-16 | 10.29 | $10.31 | 10 |
| 2022-12-15 | 10.29 | $10.31 | 1282 |
| 2022-12-14 | 10.29 | $10.30 | 40 |
| 2022-12-13 | 10.28 | $10.30 | 1414 |
| 2022-12-12 | 10.28 | $10.29 | — |
| 2022-12-09 | 10.28 | $10.29 | 91 |
| 2022-12-08 | 10.27 | $10.29 | 24298 |
| 2022-12-07 | 10.27 | $10.29 | 270 |
| 2022-12-06 | 10.27 | $10.26 | 4 |
| 2022-12-05 | 10.27 | $10.26 | 122 |
| 2022-12-02 | 10.27 | $10.29 | — |
| 2022-12-01 | 10.26 | $10.29 | 5782 |
| 2022-11-30 | 10.26 | $10.29 | 460 |
| 2022-11-29 | 10.26 | $10.29 | 534 |
| 2022-11-28 | 10.25 | $10.31 | 100 |
| 2022-11-25 | 10.25 | $10.28 | 3000 |
| 2022-11-23 | 10.24 | $10.30 | 41160 |
| 2022-11-22 | 10.24 | $10.29 | 74898 |
| 2022-11-21 | 10.23 | $10.28 | — |
| 2022-11-18 | 10.22 | $10.28 | — |
| 2022-11-17 | 10.22 | $10.28 | — |
| 2022-11-16 | 10.21 | $10.28 | 28791 |
| 2022-11-15 | 10.21 | $10.23 | 80 |
| 2022-11-14 | 10.21 | $10.23 | 29762 |
| 2022-11-11 | 10.20 | $10.22 | — |
| 2022-11-10 | 10.20 | $10.22 | 55711 |
| 2022-11-09 | 10.20 | $10.24 | 150 |
| 2022-11-08 | 10.19 | $10.24 | 201 |
| 2022-11-07 | 10.19 | $10.25 | 8106 |
| 2022-11-04 | 10.18 | $10.25 | 184 |
| 2022-11-03 | 10.18 | $10.25 | 162785 |
| 2022-11-02 | 10.17 | $10.22 | 5 |
| 2022-11-01 | 10.17 | $10.22 | 1000 |
| 2022-10-31 | 10.17 | $10.19 | 260644 |
| 2022-10-28 | 10.17 | $10.18 | — |
| 2022-10-27 | 10.17 | $10.18 | — |
| 2022-10-26 | 10.17 | $10.18 | — |
| 2022-10-25 | 10.17 | $10.18 | 12 |
| 2022-10-24 | 10.16 | $10.18 | 20033 |
| 2022-10-21 | 10.16 | $10.18 | — |
| 2022-10-20 | 10.16 | $10.18 | 40795 |
| 2022-10-19 | 10.16 | $10.16 | 4 |
| 2022-10-18 | 10.16 | $10.16 | 1010 |
| 2022-10-17 | 10.16 | $10.16 | — |
| 2022-10-14 | 10.16 | $10.16 | — |
| 2022-10-13 | 10.16 | $10.16 | — |
| 2022-10-12 | 10.16 | $10.16 | — |
| 2022-10-11 | 10.15 | $10.16 | 50029 |
| 2022-10-10 | 10.15 | $10.16 | — |
| 2022-10-07 | 10.15 | $10.16 | — |
| 2022-10-06 | 10.15 | $10.16 | — |
| 2022-10-05 | 10.15 | $10.16 | — |
| 2022-10-04 | 10.15 | $10.16 | 3 |
| 2022-10-03 | 10.15 | $10.16 | 986 |
| 2022-09-30 | 10.14 | $10.17 | — |
| 2022-09-29 | 10.14 | $10.17 | 14800 |
| 2022-09-28 | 10.14 | $10.17 | 73798 |
| 2022-09-27 | 10.13 | $10.15 | 330 |
| 2022-09-26 | 10.13 | $10.16 | 408409 |
| 2022-09-23 | 10.13 | $10.15 | 193 |
| 2022-09-22 | 10.12 | $10.16 | 61 |
| 2022-09-21 | 10.12 | $10.16 | 1570 |
| 2022-09-20 | 10.12 | $10.13 | 52333 |
| 2022-09-19 | 10.12 | $10.13 | 15555 |
| 2022-09-16 | 10.11 | $10.14 | — |
| 2022-09-15 | 10.11 | $10.14 | 15 |
| 2022-09-14 | 10.11 | $10.14 | 6435 |
| 2022-09-13 | 10.10 | $10.13 | 7 |
| 2022-09-12 | 10.10 | $10.13 | 100 |
| 2022-09-09 | 10.10 | $10.13 | 72885 |
| 2022-09-08 | 10.10 | $10.12 | 101536 |
| 2022-09-07 | 10.09 | $10.13 | 16101 |
| 2022-09-06 | 10.09 | $10.13 | 101349 |
| 2022-09-02 | 10.09 | $10.13 | 51225 |
| 2022-09-01 | 10.08 | $10.11 | 9540 |
| 2022-08-31 | 10.08 | $10.07 | 488 |
| 2022-08-30 | 10.08 | $10.07 | 285 |
| 2022-08-29 | 10.08 | $10.13 | 420 |
| 2022-08-26 | 10.07 | $10.11 | 131 |
| 2022-08-25 | 10.07 | $10.09 | — |
| 2022-08-24 | 10.07 | $10.09 | — |
| 2022-08-23 | 10.07 | $10.09 | — |
| 2022-08-22 | 10.07 | $10.09 | 41 |
| 2022-08-19 | 10.06 | $10.09 | 8100 |
| 2022-08-18 | 10.06 | $10.07 | 57 |
| 2022-08-17 | 10.06 | $10.07 | 500 |
| 2022-08-16 | 10.06 | $10.09 | 1 |
| 2022-08-15 | 10.06 | $10.09 | 1000 |
| 2022-08-12 | 10.05 | $10.07 | — |
| 2022-08-11 | 10.05 | $10.07 | 800 |
| 2022-08-10 | 10.05 | $10.07 | 300 |
| 2022-08-09 | 10.05 | $10.07 | 31876 |
| 2022-08-08 | 10.04 | $10.06 | 200 |
| 2022-08-05 | 10.04 | $10.06 | — |
| 2022-08-04 | 10.04 | $10.06 | — |
| 2022-08-03 | 10.04 | $10.06 | 3200 |
| 2022-08-02 | 10.03 | $10.06 | 300 |
| 2022-08-01 | 10.03 | $10.04 | — |
| 2022-07-29 | 10.03 | $10.04 | 5 |
| 2022-07-28 | 10.03 | $10.04 | 3200 |
| 2022-07-27 | 10.03 | $10.06 | — |
| 2022-07-26 | 10.03 | $10.06 | 230422 |
| 2022-07-25 | 10.03 | $10.06 | 4500 |
| 2022-07-22 | 10.03 | $10.05 | 1300 |
| 2022-07-21 | 10.03 | $10.03 | — |
| 2022-07-20 | 10.03 | $10.03 | — |
| 2022-07-19 | 10.03 | $10.03 | — |
| 2022-07-18 | 10.03 | $10.03 | 4000 |
| 2022-07-15 | 10.03 | $10.02 | — |
| 2022-07-14 | 10.03 | $10.02 | — |
| 2022-07-13 | 10.03 | $10.02 | 215 |
| 2022-07-12 | 10.03 | $10.02 | 8500 |
| 2022-07-11 | 10.03 | $10.02 | 129547 |
| 2022-07-08 | 10.03 | $10.02 | — |
| 2022-07-07 | 10.03 | $10.02 | 100 |
| 2022-07-06 | 10.02 | $10.02 | 4050 |
| 2022-07-05 | 10.02 | $10.02 | 508284 |
| 2022-07-01 | 10.02 | $10.03 | 125 |
| 2022-06-30 | 10.02 | $10.02 | 800 |
| 2022-06-29 | 10.02 | $10.04 | — |
| 2022-06-28 | 10.01 | $10.04 | — |
| 2022-06-27 | 10.01 | $10.04 | 131 |
| 2022-06-24 | 10.01 | $10.03 | 100 |
| 2022-06-23 | 10.00 | $10.02 | 33796 |
| 2022-06-22 | 10.00 | $10.04 | 42 |
| 2022-06-21 | 10.00 | $10.04 | 2700 |
| 2022-06-17 | 9.99 | $10.02 | 10 |
| 2022-06-16 | 9.99 | $10.02 | 104683 |
| 2022-06-15 | 9.99 | $10.02 | 30201 |
| 2022-06-14 | 9.99 | $10.02 | 10596 |
| 2022-06-13 | 9.99 | $10.01 | 11505 |
| 2022-06-10 | 9.99 | $10.03 | 10000 |
| 2022-06-09 | 9.99 | $10.01 | — |
| 2022-06-08 | 9.99 | $10.01 | 161506 |
| 2022-06-07 | 9.99 | $10.01 | 200 |
| 2022-06-06 | 9.99 | $9.98 | — |
| 2022-06-03 | 9.99 | $9.98 | 25 |
| 2022-06-02 | 9.99 | $9.98 | 4500 |
| 2022-06-01 | 10.00 | $9.98 | 42301 |
| 2022-05-31 | 10.00 | $9.97 | — |
| 2022-05-27 | 10.00 | $9.97 | — |
| 2022-05-26 | 10.00 | $9.97 | 79592 |
| 2022-05-25 | 10.00 | $10.01 | 4729 |
| 2022-05-24 | 10.00 | $9.97 | 300 |
| 2022-05-23 | 10.00 | $9.95 | 2567 |
| 2022-05-20 | 10.01 | $9.96 | 517740 |
| 2022-05-19 | 10.01 | $10.01 | — |
| 2022-05-18 | 10.01 | $10.01 | — |
| 2022-05-17 | 10.01 | $10.01 | — |
| 2022-05-16 | 10.02 | $10.01 | — |
| 2022-05-13 | 10.02 | $10.01 | — |
| 2022-05-12 | 10.02 | $10.01 | — |
| 2022-05-11 | 10.02 | $10.01 | — |
| 2022-05-10 | 10.02 | $10.01 | — |
| 2022-05-09 | 10.02 | $10.01 | — |
| 2022-05-06 | 10.02 | $10.01 | — |
| 2022-05-05 | 10.02 | $10.01 | 2508 |
| 2022-05-04 | 10.02 | $10.01 | — |
| 2022-05-03 | 10.02 | $10.01 | — |
| 2022-05-02 | 10.01 | $10.01 | 2300 |
| 2022-04-29 | 10.01 | $10.01 | 200 |
| 2022-04-28 | 10.01 | $10.01 | — |
| 2022-04-27 | 10.01 | $10.01 | — |
| 2022-04-26 | 10.01 | $10.01 | 5 |
| 2022-04-25 | 10.01 | $10.01 | 680 |
| 2022-04-22 | 10.01 | $10.02 | 2400 |
| 2022-04-21 | 10.01 | $10.06 | 70079 |
| 2022-04-20 | 10.00 | $10.03 | — |
| 2022-04-19 | 10.00 | $10.03 | — |
| 2022-04-18 | 9.99 | $10.03 | — |
| 2022-04-14 | 9.99 | $10.03 | 8100 |
| 2022-04-13 | 9.99 | $10.04 | 2200 |
| 2022-04-12 | 9.99 | $10.02 | 1800 |
| 2022-04-11 | 9.99 | $10.01 | 1820 |
| 2022-04-08 | 9.98 | $10.00 | — |
| 2022-04-07 | 9.98 | $10.00 | — |
| 2022-04-06 | 9.98 | $10.00 | 3400 |
| 2022-04-05 | 9.98 | $10.01 | 1704 |
| 2022-04-04 | 9.98 | $9.96 | 800 |
| 2022-04-01 | 9.98 | $10.01 | 2 |
| 2022-03-31 | 9.98 | $10.01 | 12000 |
| 2022-03-30 | 9.98 | $9.95 | — |
| 2022-03-29 | 9.98 | $9.95 | 1735 |
| 2022-03-28 | 9.98 | $10.01 | 990 |
| 2022-03-25 | 9.97 | $10.00 | 2600 |
| 2022-03-24 | 9.97 | $9.96 | — |
| 2022-03-23 | 9.97 | $9.96 | 15301 |
| 2022-03-22 | 9.97 | $9.97 | 5100 |
| 2022-03-21 | 9.96 | $9.97 | 2000 |
| 2022-03-18 | 9.96 | $9.98 | 3700 |
| 2022-03-17 | 9.96 | $9.99 | — |
| 2022-03-16 | 9.95 | $9.99 | 2 |
| 2022-03-15 | 9.95 | $9.99 | 293830 |
| 2022-03-14 | 9.95 | $9.96 | 23914 |
| 2022-03-11 | 9.95 | $9.98 | — |
| 2022-03-10 | 9.94 | $9.98 | — |
| 2022-03-09 | 9.94 | $9.98 | — |
| 2022-03-08 | 9.94 | $9.98 | 3 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
11.45
2024-06-21
Close Price
$11.45
Vol: 98401
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.94
Average
10.60
Maximum
11.45
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-06-21 | 11.45 | $11.45 | 98401 |
| 2024-06-20 | 11.44 | $11.46 | 15526 |
| 2024-06-18 | 11.44 | $11.46 | 108099 |
| 2024-06-17 | 11.44 | $11.45 | 417155 |
| 2024-06-14 | 11.44 | $11.48 | 66314 |
| 2024-06-13 | 11.44 | $11.47 | 372794 |
| 2024-06-12 | 11.43 | $11.47 | 1082 |
| 2024-06-11 | 11.43 | $11.47 | 30508 |
| 2024-06-10 | 11.42 | $11.45 | 27330 |
| 2024-06-07 | 11.42 | $11.46 | 1224 |
| 2024-06-06 | 11.42 | $11.46 | 53976 |
| 2024-06-05 | 11.41 | $11.47 | 4005 |
| 2024-06-04 | 11.41 | $11.45 | 5297 |
| 2024-06-03 | 11.40 | $11.44 | 6525 |
| 2024-05-31 | 11.40 | $11.43 | 5480 |
| 2024-05-30 | 11.40 | $11.44 | 13887 |
| 2024-05-29 | 11.39 | $11.42 | 5860 |
| 2024-05-28 | 11.39 | $11.42 | 8660 |
| 2024-05-24 | 11.39 | $11.40 | 14918 |
| 2024-05-23 | 11.38 | $11.42 | 66359 |
| 2024-05-22 | 11.38 | $11.42 | 13671 |
| 2024-05-21 | 11.38 | $11.41 | 3438 |
| 2024-05-20 | 11.37 | $11.41 | 12658 |
| 2024-05-17 | 11.37 | $11.40 | 3343 |
| 2024-05-16 | 11.37 | $11.40 | 29552 |
| 2024-05-15 | 11.36 | $11.40 | 139239 |
| 2024-05-14 | 11.36 | $11.39 | 7024 |
| 2024-05-13 | 11.35 | $11.39 | 3504 |
| 2024-05-10 | 11.35 | $11.38 | 50846 |
| 2024-05-09 | 11.35 | $11.38 | 68301 |
| 2024-05-08 | 11.34 | $11.38 | 3417 |
| 2024-05-07 | 11.34 | $11.36 | 87737 |
| 2024-05-06 | 11.34 | $11.36 | 102 |
| 2024-05-03 | 11.34 | $11.34 | 541 |
| 2024-05-01 | 11.34 | $11.36 | 5909 |
| 2024-04-30 | 11.33 | $11.36 | 928 |
| 2024-04-29 | 11.33 | $11.36 | 1600 |
| 2024-04-26 | 11.33 | $11.36 | 50996 |
| 2024-04-25 | 11.32 | $11.36 | 55473 |
| 2024-04-24 | 11.32 | $11.35 | 13046 |
| 2024-04-23 | 11.32 | $11.36 | 112447 |
| 2024-04-22 | 11.31 | $11.35 | 5094 |
| 2024-04-19 | 11.31 | $11.34 | 4452 |
| 2024-04-18 | 11.30 | $11.35 | 6964 |
| 2024-04-17 | 11.30 | $11.35 | 1821 |
| 2024-04-16 | 11.29 | $11.33 | 118760 |
| 2024-04-15 | 11.29 | $11.39 | 1015 |
| 2024-04-12 | 11.28 | $11.33 | 21018 |
| 2024-04-10 | 11.27 | $11.32 | 18163 |
| 2024-04-09 | 11.27 | $11.32 | 58354 |
| 2024-04-08 | 11.26 | $11.30 | 1942 |
| 2024-04-05 | 11.26 | $11.30 | 963 |
| 2024-04-04 | 11.26 | $11.28 | 2203 |
| 2024-04-02 | 11.25 | $11.29 | 4920 |
| 2024-03-28 | 11.25 | $11.28 | 678 |
| 2024-03-27 | 11.25 | $11.27 | 110725 |
| 2024-03-26 | 11.24 | $11.26 | 162554 |
| 2024-03-25 | 11.24 | $11.26 | 571 |
| 2024-03-22 | 11.24 | $11.27 | 8831 |
| 2024-03-21 | 11.24 | $11.28 | 216718 |
| 2024-03-19 | 11.23 | $11.27 | 111581 |
| 2024-03-18 | 11.23 | $11.25 | 2343 |
| 2024-03-14 | 11.23 | $11.25 | 865 |
| 2024-03-13 | 11.22 | $11.24 | 915 |
| 2024-03-12 | 11.22 | $11.25 | 102 |
| 2024-03-11 | 11.22 | $11.24 | 492 |
| 2024-03-08 | 11.22 | $11.24 | 3503 |
| 2024-03-07 | 11.21 | $11.25 | 620 |
| 2024-03-06 | 11.21 | $11.24 | 153591 |
| 2024-03-04 | 11.21 | $11.23 | 1469 |
| 2024-03-01 | 11.21 | $11.22 | 11697 |
| 2024-02-29 | 11.20 | $11.21 | 4559 |
| 2024-02-28 | 11.20 | $11.21 | 2008 |
| 2024-02-27 | 11.20 | $11.21 | 1500 |
| 2024-02-26 | 11.20 | $11.21 | 1370 |
| 2024-02-23 | 11.20 | $11.21 | 590 |
| 2024-02-22 | 11.20 | $11.22 | — |
| 2024-02-21 | 11.20 | $11.22 | 100 |
| 2024-02-20 | 11.20 | $11.21 | 300 |
| 2024-02-16 | 11.19 | $11.20 | 1266 |
| 2024-02-15 | 11.19 | $11.21 | 21731 |
| 2024-02-14 | 11.19 | $11.21 | 5161 |
| 2024-02-13 | 11.19 | $11.21 | 1077 |
| 2024-02-12 | 11.19 | $11.20 | 612 |
| 2024-02-09 | 11.19 | $11.20 | — |
| 2024-02-08 | 11.19 | $11.20 | — |
| 2024-02-07 | 11.18 | $11.20 | — |
| 2024-02-06 | 11.18 | $11.20 | — |
| 2024-02-05 | 11.18 | $11.20 | 122 |
| 2024-02-02 | 11.18 | $11.20 | 40100 |
| 2024-02-01 | 11.18 | $11.20 | 13406 |
| 2024-01-31 | 11.17 | $11.20 | 1344 |
| 2024-01-30 | 11.17 | $11.20 | 510938 |
| 2024-01-29 | 11.17 | $11.20 | 104 |
| 2024-01-26 | 11.16 | $11.20 | — |
| 2024-01-25 | 11.16 | $11.20 | 892 |
| 2024-01-24 | 11.16 | $11.20 | 100 |
| 2024-01-23 | 11.15 | $11.19 | — |
| 2024-01-22 | 11.15 | $11.19 | 110 |
| 2024-01-19 | 11.14 | $11.17 | 686 |
| 2024-01-18 | 11.14 | $11.18 | 499 |
| 2024-01-17 | 11.14 | $11.17 | 397 |
| 2024-01-16 | 11.13 | $11.16 | 119 |
| 2024-01-12 | 11.13 | $11.17 | 1354 |
| 2024-01-11 | 11.12 | $11.17 | 1.1M |
| 2024-01-10 | 11.12 | $11.15 | 13005 |
| 2024-01-09 | 11.12 | $11.14 | 50715 |
| 2024-01-08 | 11.11 | $11.14 | 42797 |
| 2024-01-05 | 11.11 | $11.14 | 30402 |
| 2024-01-04 | 11.11 | $11.14 | 156494 |
| 2024-01-03 | 11.10 | $11.14 | 6598 |
| 2024-01-02 | 11.10 | $11.13 | 113 |
| 2023-12-29 | 11.10 | $11.13 | 8219 |
| 2023-12-28 | 11.09 | $11.12 | — |
| 2023-12-27 | 11.09 | $11.12 | 2600 |
| 2023-12-26 | 11.09 | $11.10 | 380 |
| 2023-12-22 | 11.09 | $11.14 | — |
| 2023-12-21 | 11.08 | $11.14 | — |
| 2023-12-20 | 11.07 | $11.14 | — |
| 2023-12-19 | 11.07 | $11.14 | 513 |
| 2023-12-18 | 11.06 | $11.09 | 487 |
| 2023-12-15 | 11.06 | $11.08 | 100 |
| 2023-12-14 | 11.05 | $11.08 | 100 |
| 2023-12-13 | 11.05 | $11.07 | 50000 |
| 2023-12-12 | 11.05 | $11.07 | 414 |
| 2023-12-11 | 11.05 | $11.07 | 1182 |
| 2023-12-08 | 11.05 | $11.07 | 12202 |
| 2023-12-07 | 11.04 | $11.07 | 2882 |
| 2023-12-06 | 11.04 | $11.07 | 12737 |
| 2023-12-05 | 11.04 | $11.06 | 2356 |
| 2023-12-04 | 11.03 | $11.06 | 18989 |
| 2023-12-01 | 11.03 | $11.05 | 548 |
| 2023-11-30 | 11.03 | $11.05 | 4701 |
| 2023-11-29 | 11.03 | $11.05 | 4985 |
| 2023-11-28 | 11.03 | $11.05 | 25201 |
| 2023-11-27 | 11.02 | $11.04 | 102 |
| 2023-11-24 | 11.02 | $11.05 | 101 |
| 2023-11-22 | 11.02 | $11.04 | 521 |
| 2023-11-21 | 11.02 | $11.03 | 85498 |
| 2023-11-20 | 11.01 | $11.04 | — |
| 2023-11-17 | 11.01 | $11.04 | 1500 |
| 2023-11-16 | 11.01 | $11.04 | 50654 |
| 2023-11-15 | 11.01 | $11.03 | 95050 |
| 2023-11-14 | 11.00 | $11.01 | — |
| 2023-11-13 | 11.00 | $11.01 | — |
| 2023-11-10 | 11.00 | $11.01 | — |
| 2023-11-09 | 11.00 | $11.01 | 106 |
| 2023-11-08 | 11.00 | $11.01 | — |
| 2023-11-07 | 11.00 | $11.01 | 58515 |
| 2023-11-06 | 11.00 | $11.01 | — |
| 2023-11-03 | 10.99 | $11.01 | 123182 |
| 2023-11-02 | 10.99 | $11.01 | — |
| 2023-11-01 | 10.99 | $11.01 | 520 |
| 2023-10-31 | 10.99 | $11.01 | 102 |
| 2023-10-30 | 10.99 | $11.01 | 102 |
| 2023-10-27 | 10.99 | $11.01 | 102 |
| 2023-10-26 | 10.98 | $11.00 | — |
| 2023-10-25 | 10.98 | $11.00 | 57170 |
| 2023-10-24 | 10.98 | $10.99 | — |
| 2023-10-23 | 10.98 | $10.99 | 3825 |
| 2023-10-20 | 10.98 | $11.00 | 102 |
| 2023-10-19 | 10.97 | $11.00 | — |
| 2023-10-18 | 10.97 | $11.00 | — |
| 2023-10-17 | 10.97 | $11.00 | 100 |
| 2023-10-16 | 10.96 | $10.99 | 238 |
| 2023-10-13 | 10.96 | $10.98 | 719 |
| 2023-10-12 | 10.96 | $10.98 | 5735 |
| 2023-10-11 | 10.96 | $10.98 | — |
| 2023-10-10 | 10.95 | $10.98 | 26297 |
| 2023-10-09 | 10.95 | $10.98 | 16038 |
| 2023-10-06 | 10.95 | $10.97 | — |
| 2023-10-05 | 10.95 | $10.97 | — |
| 2023-10-04 | 10.94 | $10.97 | 51638 |
| 2023-10-03 | 10.94 | $10.98 | — |
| 2023-10-02 | 10.94 | $10.98 | 119 |
| 2023-09-29 | 10.93 | $10.99 | — |
| 2023-09-28 | 10.93 | $10.99 | 321 |
| 2023-09-27 | 10.92 | $10.98 | 6001 |
| 2023-09-26 | 10.92 | $10.97 | 14969 |
| 2023-09-25 | 10.91 | $10.97 | 503877 |
| 2023-09-22 | 10.90 | $10.97 | 2.1M |
| 2023-09-21 | 10.90 | $10.92 | 180370 |
| 2023-09-20 | 10.89 | $10.90 | 3506 |
| 2023-09-19 | 10.89 | $10.91 | 50580 |
| 2023-09-18 | 10.89 | $10.90 | 5004 |
| 2023-09-15 | 10.89 | $10.90 | 494 |
| 2023-09-14 | 10.89 | $10.90 | — |
| 2023-09-13 | 10.89 | $10.90 | 1.0M |
| 2023-09-12 | 10.89 | $10.91 | 700017 |
| 2023-09-11 | 10.89 | $10.90 | 126254 |
| 2023-09-08 | 10.89 | $10.90 | 5031 |
| 2023-09-07 | 10.88 | $10.90 | 223085 |
| 2023-09-06 | 10.88 | $10.90 | 10203 |
| 2023-09-05 | 10.88 | $10.90 | 54670 |
| 2023-09-01 | 10.88 | $10.90 | 219730 |
| 2023-08-31 | 10.88 | $10.90 | 1.0M |
| 2023-08-30 | 10.87 | $10.91 | 3.5M |
| 2023-08-29 | 10.87 | $10.91 | 1267 |
| 2023-08-28 | 10.86 | $10.89 | 25500 |
| 2023-08-25 | 10.86 | $10.90 | 7509 |
| 2023-08-24 | 10.86 | $10.89 | 2981 |
| 2023-08-23 | 10.85 | $10.90 | 10033 |
| 2023-08-22 | 10.85 | $10.89 | — |
| 2023-08-21 | 10.85 | $10.89 | 81281 |
| 2023-08-18 | 10.84 | $10.87 | — |
| 2023-08-17 | 10.84 | $10.87 | 58498 |
| 2023-08-16 | 10.83 | $10.89 | 18877 |
| 2023-08-15 | 10.83 | $10.85 | — |
| 2023-08-14 | 10.83 | $10.85 | 600002 |
| 2023-08-11 | 10.82 | $10.86 | 410 |
| 2023-08-10 | 10.82 | $10.86 | 12748 |
| 2023-08-09 | 10.81 | $10.85 | — |
| 2023-08-08 | 10.81 | $10.85 | 12579 |
| 2023-08-07 | 10.81 | $10.84 | 1926 |
| 2023-08-04 | 10.80 | $10.84 | 122600 |
| 2023-08-03 | 10.80 | $10.84 | 150169 |
| 2023-08-02 | 10.80 | $10.83 | 56710 |
| 2023-08-01 | 10.79 | $10.81 | 21485 |
| 2023-07-31 | 10.79 | $10.82 | 783 |
| 2023-07-28 | 10.79 | $10.82 | 110 |
| 2023-07-27 | 10.78 | $10.81 | 2530 |
| 2023-07-26 | 10.78 | $10.81 | 842974 |
| 2023-07-25 | 10.78 | $10.80 | — |
| 2023-07-24 | 10.78 | $10.80 | 15767 |
| 2023-07-21 | 10.77 | $10.80 | 3103 |
| 2023-07-20 | 10.77 | $10.80 | 9604 |
| 2023-07-19 | 10.77 | $10.80 | 1311 |
| 2023-07-18 | 10.76 | $10.79 | — |
| 2023-07-17 | 10.76 | $10.79 | — |
| 2023-07-14 | 10.76 | $10.79 | 311 |
| 2023-07-13 | 10.76 | $10.79 | 51382 |
| 2023-07-12 | 10.75 | $10.79 | 23859 |
| 2023-07-11 | 10.75 | $10.78 | — |
| 2023-07-10 | 10.74 | $10.78 | — |
| 2023-07-07 | 10.74 | $10.78 | 5874 |
| 2023-07-06 | 10.74 | $10.78 | 2806 |
| 2023-07-05 | 10.73 | $10.76 | — |
| 2023-07-03 | 10.73 | $10.76 | — |
| 2023-06-30 | 10.73 | $10.76 | 404106 |
| 2023-06-29 | 10.72 | $10.76 | 4053 |
| 2023-06-28 | 10.72 | $10.81 | 3000 |
| 2023-06-27 | 10.71 | $10.85 | 402 |
| 2023-06-26 | 10.69 | $10.77 | 10824 |
| 2023-06-23 | 10.69 | $10.76 | — |
| 2023-06-22 | 10.68 | $10.76 | 1019 |
| 2023-06-21 | 10.67 | $10.73 | 150549 |
| 2023-06-20 | 10.66 | $10.72 | — |
| 2023-06-16 | 10.66 | $10.72 | 45716 |
| 2023-06-15 | 10.65 | $10.66 | — |
| 2023-06-14 | 10.65 | $10.66 | 26847 |
| 2023-06-13 | 10.65 | $10.66 | — |
| 2023-06-12 | 10.65 | $10.66 | 625 |
| 2023-06-09 | 10.64 | $10.65 | — |
| 2023-06-08 | 10.64 | $10.65 | 47647 |
| 2023-06-07 | 10.64 | $10.65 | 1111 |
| 2023-06-06 | 10.64 | $10.64 | 66112 |
| 2023-06-05 | 10.64 | $10.63 | 173 |
| 2023-06-02 | 10.64 | $10.64 | 4487 |
| 2023-06-01 | 10.64 | $10.64 | 52489 |
| 2023-05-31 | 10.65 | $10.64 | 2700 |
| 2023-05-30 | 10.65 | $10.64 | 100 |
| 2023-05-26 | 10.65 | $10.64 | — |
| 2023-05-25 | 10.65 | $10.64 | 1184 |
| 2023-05-24 | 10.65 | $10.63 | — |
| 2023-05-23 | 10.65 | $10.63 | 107 |
| 2023-05-22 | 10.65 | $10.64 | — |
| 2023-05-19 | 10.65 | $10.64 | 602 |
| 2023-05-18 | 10.65 | $10.69 | — |
| 2023-05-17 | 10.65 | $10.69 | — |
| 2023-05-16 | 10.65 | $10.69 | — |
| 2023-05-15 | 10.64 | $10.69 | 217 |
| 2023-05-12 | 10.64 | $10.60 | 2253 |
| 2023-05-11 | 10.64 | $10.72 | — |
| 2023-05-10 | 10.63 | $10.72 | — |
| 2023-05-09 | 10.62 | $10.72 | — |
| 2023-05-08 | 10.61 | $10.72 | 100 |
| 2023-05-05 | 10.60 | $10.63 | — |
| 2023-05-04 | 10.60 | $10.63 | — |
| 2023-05-03 | 10.59 | $10.63 | — |
| 2023-05-02 | 10.59 | $10.63 | — |
| 2023-05-01 | 10.59 | $10.63 | — |
| 2023-04-28 | 10.58 | $10.63 | 8157 |
| 2023-04-27 | 10.58 | $10.70 | — |
| 2023-04-26 | 10.56 | $10.70 | 105 |
| 2023-04-25 | 10.55 | $10.58 | 1.2M |
| 2023-04-24 | 10.55 | $10.56 | — |
| 2023-04-21 | 10.55 | $10.56 | — |
| 2023-04-20 | 10.54 | $10.56 | 526 |
| 2023-04-19 | 10.54 | $10.55 | 119 |
| 2023-04-18 | 10.54 | $10.57 | — |
| 2023-04-17 | 10.54 | $10.57 | — |
| 2023-04-14 | 10.54 | $10.57 | 7002 |
| 2023-04-13 | 10.53 | $10.55 | 1141 |
| 2023-04-12 | 10.53 | $10.55 | 1142 |
| 2023-04-11 | 10.53 | $10.54 | 841 |
| 2023-04-10 | 10.53 | $10.54 | — |
| 2023-04-06 | 10.53 | $10.54 | 202 |
| 2023-04-05 | 10.52 | $10.54 | 20002 |
| 2023-04-04 | 10.52 | $10.54 | 14030 |
| 2023-04-03 | 10.52 | $10.54 | 9414 |
| 2023-03-31 | 10.52 | $10.55 | 123843 |
| 2023-03-30 | 10.51 | $10.55 | 6300 |
| 2023-03-29 | 10.51 | $10.53 | — |
| 2023-03-28 | 10.51 | $10.53 | — |
| 2023-03-27 | 10.51 | $10.53 | 26102 |
| 2023-03-24 | 10.50 | $10.53 | 128434 |
| 2023-03-23 | 10.50 | $10.52 | — |
| 2023-03-22 | 10.50 | $10.52 | 506 |
| 2023-03-21 | 10.50 | $10.52 | — |
| 2023-03-20 | 10.49 | $10.52 | 121 |
| 2023-03-17 | 10.49 | $10.51 | 146 |
| 2023-03-16 | 10.49 | $10.51 | 6005 |
| 2023-03-15 | 10.49 | $10.51 | 103427 |
| 2023-03-14 | 10.49 | $10.51 | 103150 |
| 2023-03-13 | 10.48 | $10.50 | 87125 |
| 2023-03-10 | 10.48 | $10.50 | 68442 |
| 2023-03-09 | 10.48 | $10.54 | 412028 |
| 2023-03-08 | 10.47 | $10.51 | 9137 |
| 2023-03-07 | 10.47 | $10.50 | 10300 |
| 2023-03-06 | 10.46 | $10.49 | 206 |
| 2023-03-03 | 10.46 | $10.50 | 11467 |
| 2023-03-02 | 10.46 | $10.49 | 32681 |
| 2023-03-01 | 10.45 | $10.49 | 2 |
| 2023-02-28 | 10.45 | $10.49 | 287 |
| 2023-02-27 | 10.45 | $10.48 | 265 |
| 2023-02-24 | 10.44 | $10.48 | 101 |
| 2023-02-23 | 10.44 | $10.47 | 67 |
| 2023-02-22 | 10.44 | $10.47 | 200 |
| 2023-02-21 | 10.43 | $10.46 | 13 |
| 2023-02-17 | 10.43 | $10.46 | 4795 |
| 2023-02-16 | 10.43 | $10.46 | 101 |
| 2023-02-15 | 10.42 | $10.45 | 6598 |
| 2023-02-14 | 10.42 | $10.46 | 302 |
| 2023-02-13 | 10.42 | $10.45 | 1500 |
| 2023-02-10 | 10.41 | $10.44 | 9400 |
| 2023-02-09 | 10.41 | $10.46 | 550504 |
| 2023-02-08 | 10.41 | $10.45 | 624126 |
| 2023-02-07 | 10.40 | $10.44 | 970075 |
| 2023-02-06 | 10.40 | $10.43 | 253365 |
| 2023-02-03 | 10.40 | $10.43 | 181618 |
| 2023-02-02 | 10.39 | $10.43 | 101193 |
| 2023-02-01 | 10.39 | $10.43 | 530848 |
| 2023-01-31 | 10.38 | $10.42 | 789435 |
| 2023-01-30 | 10.38 | $10.42 | 383632 |
| 2023-01-27 | 10.37 | $10.42 | 102206 |
| 2023-01-26 | 10.37 | $10.40 | 132 |
| 2023-01-25 | 10.37 | $10.41 | 20173 |
| 2023-01-24 | 10.36 | $10.39 | 66264 |
| 2023-01-23 | 10.36 | $10.39 | — |
| 2023-01-20 | 10.36 | $10.39 | 5371 |
| 2023-01-19 | 10.35 | $10.39 | — |
| 2023-01-18 | 10.35 | $10.39 | 1901 |
| 2023-01-17 | 10.34 | $10.38 | — |
| 2023-01-13 | 10.34 | $10.38 | 6900 |
| 2023-01-12 | 10.34 | $10.37 | 115 |
| 2023-01-11 | 10.33 | $10.36 | 167834 |
| 2023-01-10 | 10.33 | $10.36 | — |
| 2023-01-09 | 10.33 | $10.36 | 5 |
| 2023-01-06 | 10.32 | $10.36 | 176 |
| 2023-01-05 | 10.32 | $10.36 | 1500 |
| 2023-01-04 | 10.31 | $10.36 | — |
| 2023-01-03 | 10.31 | $10.36 | 2816 |
| 2022-12-30 | 10.30 | $10.32 | — |
| 2022-12-29 | 10.30 | $10.32 | — |
| 2022-12-28 | 10.30 | $10.32 | — |
| 2022-12-27 | 10.30 | $10.32 | — |
| 2022-12-23 | 10.30 | $10.32 | 10 |
| 2022-12-22 | 10.29 | $10.32 | 19897 |
| 2022-12-21 | 10.29 | $10.32 | 323 |
| 2022-12-20 | 10.29 | $10.31 | 163 |
| 2022-12-19 | 10.29 | $10.30 | 120 |
| 2022-12-16 | 10.28 | $10.31 | 10 |
| 2022-12-15 | 10.28 | $10.31 | 1282 |
| 2022-12-14 | 10.28 | $10.30 | 40 |
| 2022-12-13 | 10.28 | $10.30 | 1414 |
| 2022-12-12 | 10.27 | $10.29 | — |
| 2022-12-09 | 10.27 | $10.29 | 91 |
| 2022-12-08 | 10.27 | $10.29 | 24298 |
| 2022-12-07 | 10.27 | $10.29 | 270 |
| 2022-12-06 | 10.26 | $10.26 | 4 |
| 2022-12-05 | 10.26 | $10.26 | 122 |
| 2022-12-02 | 10.27 | $10.29 | — |
| 2022-12-01 | 10.26 | $10.29 | 5782 |
| 2022-11-30 | 10.26 | $10.29 | 460 |
| 2022-11-29 | 10.26 | $10.29 | 534 |
| 2022-11-28 | 10.25 | $10.31 | 100 |
| 2022-11-25 | 10.25 | $10.28 | 3000 |
| 2022-11-23 | 10.25 | $10.30 | 41160 |
| 2022-11-22 | 10.24 | $10.29 | 74898 |
| 2022-11-21 | 10.23 | $10.28 | — |
| 2022-11-18 | 10.23 | $10.28 | — |
| 2022-11-17 | 10.22 | $10.28 | — |
| 2022-11-16 | 10.22 | $10.28 | 28791 |
| 2022-11-15 | 10.21 | $10.23 | 80 |
| 2022-11-14 | 10.21 | $10.23 | 29762 |
| 2022-11-11 | 10.21 | $10.22 | — |
| 2022-11-10 | 10.21 | $10.22 | 55711 |
| 2022-11-09 | 10.20 | $10.24 | 150 |
| 2022-11-08 | 10.20 | $10.24 | 201 |
| 2022-11-07 | 10.20 | $10.25 | 8106 |
| 2022-11-04 | 10.19 | $10.25 | 184 |
| 2022-11-03 | 10.18 | $10.25 | 162785 |
| 2022-11-02 | 10.18 | $10.22 | 5 |
| 2022-11-01 | 10.17 | $10.22 | 1000 |
| 2022-10-31 | 10.17 | $10.19 | 260644 |
| 2022-10-28 | 10.17 | $10.18 | — |
| 2022-10-27 | 10.17 | $10.18 | — |
| 2022-10-26 | 10.16 | $10.18 | — |
| 2022-10-25 | 10.16 | $10.18 | 12 |
| 2022-10-24 | 10.16 | $10.18 | 20033 |
| 2022-10-21 | 10.16 | $10.18 | — |
| 2022-10-20 | 10.16 | $10.18 | 40795 |
| 2022-10-19 | 10.16 | $10.16 | 4 |
| 2022-10-18 | 10.15 | $10.16 | 1010 |
| 2022-10-17 | 10.15 | $10.16 | — |
| 2022-10-14 | 10.15 | $10.16 | — |
| 2022-10-13 | 10.15 | $10.16 | — |
| 2022-10-12 | 10.15 | $10.16 | — |
| 2022-10-11 | 10.15 | $10.16 | 50029 |
| 2022-10-10 | 10.15 | $10.16 | — |
| 2022-10-07 | 10.15 | $10.16 | — |
| 2022-10-06 | 10.15 | $10.16 | — |
| 2022-10-05 | 10.15 | $10.16 | — |
| 2022-10-04 | 10.15 | $10.16 | 3 |
| 2022-10-03 | 10.14 | $10.16 | 986 |
| 2022-09-30 | 10.14 | $10.17 | — |
| 2022-09-29 | 10.14 | $10.17 | 14800 |
| 2022-09-28 | 10.14 | $10.17 | 73798 |
| 2022-09-27 | 10.13 | $10.15 | 330 |
| 2022-09-26 | 10.13 | $10.16 | 408409 |
| 2022-09-23 | 10.13 | $10.15 | 193 |
| 2022-09-22 | 10.13 | $10.16 | 61 |
| 2022-09-21 | 10.12 | $10.16 | 1570 |
| 2022-09-20 | 10.12 | $10.13 | 52333 |
| 2022-09-19 | 10.12 | $10.13 | 15555 |
| 2022-09-16 | 10.11 | $10.14 | — |
| 2022-09-15 | 10.11 | $10.14 | 15 |
| 2022-09-14 | 10.11 | $10.14 | 6435 |
| 2022-09-13 | 10.11 | $10.13 | 7 |
| 2022-09-12 | 10.10 | $10.13 | 100 |
| 2022-09-09 | 10.10 | $10.13 | 72885 |
| 2022-09-08 | 10.10 | $10.12 | 101536 |
| 2022-09-07 | 10.09 | $10.13 | 16101 |
| 2022-09-06 | 10.09 | $10.13 | 101349 |
| 2022-09-02 | 10.09 | $10.13 | 51225 |
| 2022-09-01 | 10.08 | $10.11 | 9540 |
| 2022-08-31 | 10.08 | $10.07 | 488 |
| 2022-08-30 | 10.08 | $10.07 | 285 |
| 2022-08-29 | 10.08 | $10.13 | 420 |
| 2022-08-26 | 10.08 | $10.11 | 131 |
| 2022-08-25 | 10.07 | $10.09 | — |
| 2022-08-24 | 10.07 | $10.09 | — |
| 2022-08-23 | 10.07 | $10.09 | — |
| 2022-08-22 | 10.07 | $10.09 | 41 |
| 2022-08-19 | 10.06 | $10.09 | 8100 |
| 2022-08-18 | 10.06 | $10.07 | 57 |
| 2022-08-17 | 10.06 | $10.07 | 500 |
| 2022-08-16 | 10.06 | $10.09 | 1 |
| 2022-08-15 | 10.06 | $10.09 | 1000 |
| 2022-08-12 | 10.05 | $10.07 | — |
| 2022-08-11 | 10.05 | $10.07 | 800 |
| 2022-08-10 | 10.05 | $10.07 | 300 |
| 2022-08-09 | 10.05 | $10.07 | 31876 |
| 2022-08-08 | 10.05 | $10.06 | 200 |
| 2022-08-05 | 10.04 | $10.06 | — |
| 2022-08-04 | 10.04 | $10.06 | — |
| 2022-08-03 | 10.04 | $10.06 | 3200 |
| 2022-08-02 | 10.04 | $10.06 | 300 |
| 2022-08-01 | 10.04 | $10.04 | — |
| 2022-07-29 | 10.04 | $10.04 | 5 |
| 2022-07-28 | 10.04 | $10.04 | 3200 |
| 2022-07-27 | 10.04 | $10.06 | — |
| 2022-07-26 | 10.03 | $10.06 | 230422 |
| 2022-07-25 | 10.03 | $10.06 | 4500 |
| 2022-07-22 | 10.03 | $10.05 | 1300 |
| 2022-07-21 | 10.02 | $10.03 | — |
| 2022-07-20 | 10.02 | $10.03 | — |
| 2022-07-19 | 10.02 | $10.03 | — |
| 2022-07-18 | 10.02 | $10.03 | 4000 |
| 2022-07-15 | 10.02 | $10.02 | — |
| 2022-07-14 | 10.02 | $10.02 | — |
| 2022-07-13 | 10.02 | $10.02 | 215 |
| 2022-07-12 | 10.02 | $10.02 | 8500 |
| 2022-07-11 | 10.02 | $10.02 | 129547 |
| 2022-07-08 | 10.02 | $10.02 | — |
| 2022-07-07 | 10.02 | $10.02 | 100 |
| 2022-07-06 | 10.02 | $10.02 | 4050 |
| 2022-07-05 | 10.02 | $10.02 | 508284 |
| 2022-07-01 | 10.02 | $10.03 | 125 |
| 2022-06-30 | 10.02 | $10.02 | 800 |
| 2022-06-29 | 10.02 | $10.04 | — |
| 2022-06-28 | 10.02 | $10.04 | — |
| 2022-06-27 | 10.02 | $10.04 | 131 |
| 2022-06-24 | 10.01 | $10.03 | 100 |
| 2022-06-23 | 10.01 | $10.02 | 33796 |
| 2022-06-22 | 10.01 | $10.04 | 42 |
| 2022-06-21 | 10.01 | $10.04 | 2700 |
| 2022-06-17 | 10.01 | $10.02 | 10 |
| 2022-06-16 | 10.00 | $10.02 | 104683 |
| 2022-06-15 | 10.00 | $10.02 | 30201 |
| 2022-06-14 | 10.00 | $10.02 | 10596 |
| 2022-06-13 | 10.00 | $10.01 | 11505 |
| 2022-06-10 | 10.00 | $10.03 | 10000 |
| 2022-06-09 | 9.99 | $10.01 | — |
| 2022-06-08 | 9.99 | $10.01 | 161506 |
| 2022-06-07 | 9.99 | $10.01 | 200 |
| 2022-06-06 | 9.99 | $9.98 | — |
| 2022-06-03 | 9.99 | $9.98 | 25 |
| 2022-06-02 | 9.99 | $9.98 | 4500 |
| 2022-06-01 | 9.99 | $9.98 | 42301 |
| 2022-05-31 | 9.99 | $9.97 | — |
| 2022-05-27 | 9.99 | $9.97 | — |
| 2022-05-26 | 10.00 | $9.97 | 79592 |
| 2022-05-25 | 10.00 | $10.01 | 4729 |
| 2022-05-24 | 10.00 | $9.97 | 300 |
| 2022-05-23 | 10.00 | $9.95 | 2567 |
| 2022-05-20 | 10.01 | $9.96 | 517740 |
| 2022-05-19 | 10.01 | $10.01 | — |
| 2022-05-18 | 10.01 | $10.01 | — |
| 2022-05-17 | 10.01 | $10.01 | — |
| 2022-05-16 | 10.01 | $10.01 | — |
| 2022-05-13 | 10.01 | $10.01 | — |
| 2022-05-12 | 10.01 | $10.01 | — |
| 2022-05-11 | 10.01 | $10.01 | — |
| 2022-05-10 | 10.01 | $10.01 | — |
| 2022-05-09 | 10.01 | $10.01 | — |
| 2022-05-06 | 10.01 | $10.01 | — |
| 2022-05-05 | 10.01 | $10.01 | 2508 |
| 2022-05-04 | 10.01 | $10.01 | — |
| 2022-05-03 | 10.01 | $10.01 | — |
| 2022-05-02 | 10.01 | $10.01 | 2300 |
| 2022-04-29 | 10.01 | $10.01 | 200 |
| 2022-04-28 | 10.01 | $10.01 | — |
| 2022-04-27 | 10.01 | $10.01 | — |
| 2022-04-26 | 10.01 | $10.01 | 5 |
| 2022-04-25 | 10.01 | $10.01 | 680 |
| 2022-04-22 | 10.01 | $10.02 | 2400 |
| 2022-04-21 | 10.01 | $10.06 | 70079 |
| 2022-04-20 | 10.01 | $10.03 | — |
| 2022-04-19 | 10.00 | $10.03 | — |
| 2022-04-18 | 10.00 | $10.03 | — |
| 2022-04-14 | 10.00 | $10.03 | 8100 |
| 2022-04-13 | 9.99 | $10.04 | 2200 |
| 2022-04-12 | 9.99 | $10.02 | 1800 |
| 2022-04-11 | 9.98 | $10.01 | 1820 |
| 2022-04-08 | 9.98 | $10.00 | — |
| 2022-04-07 | 9.98 | $10.00 | — |
| 2022-04-06 | 9.98 | $10.00 | 3400 |
| 2022-04-05 | 9.98 | $10.01 | 1704 |
| 2022-04-04 | 9.97 | $9.96 | 800 |
| 2022-04-01 | 9.97 | $10.01 | 2 |
| 2022-03-31 | 9.97 | $10.01 | 12000 |
| 2022-03-30 | 9.97 | $9.95 | — |
| 2022-03-29 | 9.97 | $9.95 | 1735 |
| 2022-03-28 | 9.97 | $10.01 | 990 |
| 2022-03-25 | 9.97 | $10.00 | 2600 |
| 2022-03-24 | 9.96 | $9.96 | — |
| 2022-03-23 | 9.96 | $9.96 | 15301 |
| 2022-03-22 | 9.96 | $9.97 | 5100 |
| 2022-03-21 | 9.96 | $9.97 | 2000 |
| 2022-03-18 | 9.96 | $9.98 | 3700 |
| 2022-03-17 | 9.96 | $9.99 | — |
| 2022-03-16 | 9.96 | $9.99 | 2 |
| 2022-03-15 | 9.95 | $9.99 | 293830 |
| 2022-03-14 | 9.95 | $9.96 | 23914 |
| 2022-03-11 | 9.95 | $9.98 | — |
| 2022-03-10 | 9.95 | $9.98 | — |
| 2022-03-09 | 9.94 | $9.98 | — |
| 2022-03-08 | 9.94 | $9.98 | 3 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
11.46
2024-06-21
Close Price
$11.45
Vol: 98401
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.95
Average
10.61
Maximum
11.46
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-06-21 | 11.46 | $11.45 | 98401 |
| 2024-06-20 | 11.46 | $11.46 | 15526 |
| 2024-06-18 | 11.46 | $11.46 | 108099 |
| 2024-06-17 | 11.45 | $11.45 | 417155 |
| 2024-06-14 | 11.45 | $11.48 | 66314 |
| 2024-06-13 | 11.45 | $11.47 | 372794 |
| 2024-06-12 | 11.44 | $11.47 | 1082 |
| 2024-06-11 | 11.44 | $11.47 | 30508 |
| 2024-06-10 | 11.44 | $11.45 | 27330 |
| 2024-06-07 | 11.43 | $11.46 | 1224 |
| 2024-06-06 | 11.43 | $11.46 | 53976 |
| 2024-06-05 | 11.43 | $11.47 | 4005 |
| 2024-06-04 | 11.42 | $11.45 | 5297 |
| 2024-06-03 | 11.41 | $11.44 | 6525 |
| 2024-05-31 | 11.41 | $11.43 | 5480 |
| 2024-05-30 | 11.41 | $11.44 | 13887 |
| 2024-05-29 | 11.40 | $11.42 | 5860 |
| 2024-05-28 | 11.40 | $11.42 | 8660 |
| 2024-05-24 | 11.40 | $11.40 | 14918 |
| 2024-05-23 | 11.39 | $11.42 | 66359 |
| 2024-05-22 | 11.39 | $11.42 | 13671 |
| 2024-05-21 | 11.39 | $11.41 | 3438 |
| 2024-05-20 | 11.38 | $11.41 | 12658 |
| 2024-05-17 | 11.38 | $11.40 | 3343 |
| 2024-05-16 | 11.38 | $11.40 | 29552 |
| 2024-05-15 | 11.37 | $11.40 | 139239 |
| 2024-05-14 | 11.37 | $11.39 | 7024 |
| 2024-05-13 | 11.37 | $11.39 | 3504 |
| 2024-05-10 | 11.36 | $11.38 | 50846 |
| 2024-05-09 | 11.36 | $11.38 | 68301 |
| 2024-05-08 | 11.36 | $11.38 | 3417 |
| 2024-05-07 | 11.35 | $11.36 | 87737 |
| 2024-05-06 | 11.35 | $11.36 | 102 |
| 2024-05-03 | 11.35 | $11.34 | 541 |
| 2024-05-01 | 11.35 | $11.36 | 5909 |
| 2024-04-30 | 11.35 | $11.36 | 928 |
| 2024-04-29 | 11.34 | $11.36 | 1600 |
| 2024-04-26 | 11.34 | $11.36 | 50996 |
| 2024-04-25 | 11.34 | $11.36 | 55473 |
| 2024-04-24 | 11.33 | $11.35 | 13046 |
| 2024-04-23 | 11.33 | $11.36 | 112447 |
| 2024-04-22 | 11.32 | $11.35 | 5094 |
| 2024-04-19 | 11.32 | $11.34 | 4452 |
| 2024-04-18 | 11.32 | $11.35 | 6964 |
| 2024-04-17 | 11.31 | $11.35 | 1821 |
| 2024-04-16 | 11.30 | $11.33 | 118760 |
| 2024-04-15 | 11.30 | $11.39 | 1015 |
| 2024-04-12 | 11.29 | $11.33 | 21018 |
| 2024-04-10 | 11.28 | $11.32 | 18163 |
| 2024-04-09 | 11.28 | $11.32 | 58354 |
| 2024-04-08 | 11.27 | $11.30 | 1942 |
| 2024-04-05 | 11.27 | $11.30 | 963 |
| 2024-04-04 | 11.26 | $11.28 | 2203 |
| 2024-04-02 | 11.26 | $11.29 | 4920 |
| 2024-03-28 | 11.26 | $11.28 | 678 |
| 2024-03-27 | 11.25 | $11.27 | 110725 |
| 2024-03-26 | 11.25 | $11.26 | 162554 |
| 2024-03-25 | 11.25 | $11.26 | 571 |
| 2024-03-22 | 11.25 | $11.27 | 8831 |
| 2024-03-21 | 11.24 | $11.28 | 216718 |
| 2024-03-19 | 11.24 | $11.27 | 111581 |
| 2024-03-18 | 11.23 | $11.25 | 2343 |
| 2024-03-14 | 11.23 | $11.25 | 865 |
| 2024-03-13 | 11.23 | $11.24 | 915 |
| 2024-03-12 | 11.23 | $11.25 | 102 |
| 2024-03-11 | 11.22 | $11.24 | 492 |
| 2024-03-08 | 11.22 | $11.24 | 3503 |
| 2024-03-07 | 11.22 | $11.25 | 620 |
| 2024-03-06 | 11.22 | $11.24 | 153591 |
| 2024-03-04 | 11.21 | $11.23 | 1469 |
| 2024-03-01 | 11.21 | $11.22 | 11697 |
| 2024-02-29 | 11.21 | $11.21 | 4559 |
| 2024-02-28 | 11.21 | $11.21 | 2008 |
| 2024-02-27 | 11.21 | $11.21 | 1500 |
| 2024-02-26 | 11.21 | $11.21 | 1370 |
| 2024-02-23 | 11.21 | $11.21 | 590 |
| 2024-02-22 | 11.21 | $11.22 | — |
| 2024-02-21 | 11.21 | $11.22 | 100 |
| 2024-02-20 | 11.20 | $11.21 | 300 |
| 2024-02-16 | 11.20 | $11.20 | 1266 |
| 2024-02-15 | 11.20 | $11.21 | 21731 |
| 2024-02-14 | 11.20 | $11.21 | 5161 |
| 2024-02-13 | 11.20 | $11.21 | 1077 |
| 2024-02-12 | 11.20 | $11.20 | 612 |
| 2024-02-09 | 11.20 | $11.20 | — |
| 2024-02-08 | 11.20 | $11.20 | — |
| 2024-02-07 | 11.20 | $11.20 | — |
| 2024-02-06 | 11.19 | $11.20 | — |
| 2024-02-05 | 11.19 | $11.20 | 122 |
| 2024-02-02 | 11.19 | $11.20 | 40100 |
| 2024-02-01 | 11.19 | $11.20 | 13406 |
| 2024-01-31 | 11.19 | $11.20 | 1344 |
| 2024-01-30 | 11.18 | $11.20 | 510938 |
| 2024-01-29 | 11.18 | $11.20 | 104 |
| 2024-01-26 | 11.18 | $11.20 | — |
| 2024-01-25 | 11.17 | $11.20 | 892 |
| 2024-01-24 | 11.17 | $11.20 | 100 |
| 2024-01-23 | 11.16 | $11.19 | — |
| 2024-01-22 | 11.16 | $11.19 | 110 |
| 2024-01-19 | 11.15 | $11.17 | 686 |
| 2024-01-18 | 11.15 | $11.18 | 499 |
| 2024-01-17 | 11.15 | $11.17 | 397 |
| 2024-01-16 | 11.14 | $11.16 | 119 |
| 2024-01-12 | 11.14 | $11.17 | 1354 |
| 2024-01-11 | 11.14 | $11.17 | 1.1M |
| 2024-01-10 | 11.13 | $11.15 | 13005 |
| 2024-01-09 | 11.13 | $11.14 | 50715 |
| 2024-01-08 | 11.13 | $11.14 | 42797 |
| 2024-01-05 | 11.12 | $11.14 | 30402 |
| 2024-01-04 | 11.12 | $11.14 | 156494 |
| 2024-01-03 | 11.12 | $11.14 | 6598 |
| 2024-01-02 | 11.11 | $11.13 | 113 |
| 2023-12-29 | 11.11 | $11.13 | 8219 |
| 2023-12-28 | 11.10 | $11.12 | — |
| 2023-12-27 | 11.10 | $11.12 | 2600 |
| 2023-12-26 | 11.10 | $11.10 | 380 |
| 2023-12-22 | 11.10 | $11.14 | — |
| 2023-12-21 | 11.09 | $11.14 | — |
| 2023-12-20 | 11.08 | $11.14 | — |
| 2023-12-19 | 11.08 | $11.14 | 513 |
| 2023-12-18 | 11.07 | $11.09 | 487 |
| 2023-12-15 | 11.06 | $11.08 | 100 |
| 2023-12-14 | 11.06 | $11.08 | 100 |
| 2023-12-13 | 11.06 | $11.07 | 50000 |
| 2023-12-12 | 11.06 | $11.07 | 414 |
| 2023-12-11 | 11.06 | $11.07 | 1182 |
| 2023-12-08 | 11.05 | $11.07 | 12202 |
| 2023-12-07 | 11.05 | $11.07 | 2882 |
| 2023-12-06 | 11.05 | $11.07 | 12737 |
| 2023-12-05 | 11.04 | $11.06 | 2356 |
| 2023-12-04 | 11.04 | $11.06 | 18989 |
| 2023-12-01 | 11.04 | $11.05 | 548 |
| 2023-11-30 | 11.04 | $11.05 | 4701 |
| 2023-11-29 | 11.03 | $11.05 | 4985 |
| 2023-11-28 | 11.03 | $11.05 | 25201 |
| 2023-11-27 | 11.03 | $11.04 | 102 |
| 2023-11-24 | 11.03 | $11.05 | 101 |
| 2023-11-22 | 11.02 | $11.04 | 521 |
| 2023-11-21 | 11.02 | $11.03 | 85498 |
| 2023-11-20 | 11.02 | $11.04 | — |
| 2023-11-17 | 11.02 | $11.04 | 1500 |
| 2023-11-16 | 11.01 | $11.04 | 50654 |
| 2023-11-15 | 11.01 | $11.03 | 95050 |
| 2023-11-14 | 11.01 | $11.01 | — |
| 2023-11-13 | 11.01 | $11.01 | — |
| 2023-11-10 | 11.01 | $11.01 | — |
| 2023-11-09 | 11.01 | $11.01 | 106 |
| 2023-11-08 | 11.01 | $11.01 | — |
| 2023-11-07 | 11.00 | $11.01 | 58515 |
| 2023-11-06 | 11.00 | $11.01 | — |
| 2023-11-03 | 11.00 | $11.01 | 123182 |
| 2023-11-02 | 11.00 | $11.01 | — |
| 2023-11-01 | 11.00 | $11.01 | 520 |
| 2023-10-31 | 11.00 | $11.01 | 102 |
| 2023-10-30 | 11.00 | $11.01 | 102 |
| 2023-10-27 | 10.99 | $11.01 | 102 |
| 2023-10-26 | 10.99 | $11.00 | — |
| 2023-10-25 | 10.99 | $11.00 | 57170 |
| 2023-10-24 | 10.99 | $10.99 | — |
| 2023-10-23 | 10.99 | $10.99 | 3825 |
| 2023-10-20 | 10.99 | $11.00 | 102 |
| 2023-10-19 | 10.98 | $11.00 | — |
| 2023-10-18 | 10.98 | $11.00 | — |
| 2023-10-17 | 10.98 | $11.00 | 100 |
| 2023-10-16 | 10.98 | $10.99 | 238 |
| 2023-10-13 | 10.97 | $10.98 | 719 |
| 2023-10-12 | 10.97 | $10.98 | 5735 |
| 2023-10-11 | 10.97 | $10.98 | — |
| 2023-10-10 | 10.97 | $10.98 | 26297 |
| 2023-10-09 | 10.96 | $10.98 | 16038 |
| 2023-10-06 | 10.96 | $10.97 | — |
| 2023-10-05 | 10.96 | $10.97 | — |
| 2023-10-04 | 10.95 | $10.97 | 51638 |
| 2023-10-03 | 10.95 | $10.98 | — |
| 2023-10-02 | 10.95 | $10.98 | 119 |
| 2023-09-29 | 10.94 | $10.99 | — |
| 2023-09-28 | 10.93 | $10.99 | 321 |
| 2023-09-27 | 10.93 | $10.98 | 6001 |
| 2023-09-26 | 10.92 | $10.97 | 14969 |
| 2023-09-25 | 10.92 | $10.97 | 503877 |
| 2023-09-22 | 10.91 | $10.97 | 2.1M |
| 2023-09-21 | 10.90 | $10.92 | 180370 |
| 2023-09-20 | 10.90 | $10.90 | 3506 |
| 2023-09-19 | 10.90 | $10.91 | 50580 |
| 2023-09-18 | 10.90 | $10.90 | 5004 |
| 2023-09-15 | 10.90 | $10.90 | 494 |
| 2023-09-14 | 10.90 | $10.90 | — |
| 2023-09-13 | 10.90 | $10.90 | 1.0M |
| 2023-09-12 | 10.90 | $10.91 | 700017 |
| 2023-09-11 | 10.90 | $10.90 | 126254 |
| 2023-09-08 | 10.90 | $10.90 | 5031 |
| 2023-09-07 | 10.90 | $10.90 | 223085 |
| 2023-09-06 | 10.89 | $10.90 | 10203 |
| 2023-09-05 | 10.89 | $10.90 | 54670 |
| 2023-09-01 | 10.89 | $10.90 | 219730 |
| 2023-08-31 | 10.89 | $10.90 | 1.0M |
| 2023-08-30 | 10.88 | $10.91 | 3.5M |
| 2023-08-29 | 10.88 | $10.91 | 1267 |
| 2023-08-28 | 10.88 | $10.89 | 25500 |
| 2023-08-25 | 10.87 | $10.90 | 7509 |
| 2023-08-24 | 10.87 | $10.89 | 2981 |
| 2023-08-23 | 10.87 | $10.90 | 10033 |
| 2023-08-22 | 10.86 | $10.89 | — |
| 2023-08-21 | 10.86 | $10.89 | 81281 |
| 2023-08-18 | 10.85 | $10.87 | — |
| 2023-08-17 | 10.85 | $10.87 | 58498 |
| 2023-08-16 | 10.84 | $10.89 | 18877 |
| 2023-08-15 | 10.84 | $10.85 | — |
| 2023-08-14 | 10.84 | $10.85 | 600002 |
| 2023-08-11 | 10.83 | $10.86 | 410 |
| 2023-08-10 | 10.83 | $10.86 | 12748 |
| 2023-08-09 | 10.82 | $10.85 | — |
| 2023-08-08 | 10.82 | $10.85 | 12579 |
| 2023-08-07 | 10.82 | $10.84 | 1926 |
| 2023-08-04 | 10.81 | $10.84 | 122600 |
| 2023-08-03 | 10.81 | $10.84 | 150169 |
| 2023-08-02 | 10.81 | $10.83 | 56710 |
| 2023-08-01 | 10.80 | $10.81 | 21485 |
| 2023-07-31 | 10.80 | $10.82 | 783 |
| 2023-07-28 | 10.80 | $10.82 | 110 |
| 2023-07-27 | 10.79 | $10.81 | 2530 |
| 2023-07-26 | 10.79 | $10.81 | 842974 |
| 2023-07-25 | 10.79 | $10.80 | — |
| 2023-07-24 | 10.79 | $10.80 | 15767 |
| 2023-07-21 | 10.79 | $10.80 | 3103 |
| 2023-07-20 | 10.79 | $10.80 | 9604 |
| 2023-07-19 | 10.78 | $10.80 | 1311 |
| 2023-07-18 | 10.78 | $10.79 | — |
| 2023-07-17 | 10.78 | $10.79 | — |
| 2023-07-14 | 10.78 | $10.79 | 311 |
| 2023-07-13 | 10.77 | $10.79 | 51382 |
| 2023-07-12 | 10.77 | $10.79 | 23859 |
| 2023-07-11 | 10.77 | $10.78 | — |
| 2023-07-10 | 10.76 | $10.78 | — |
| 2023-07-07 | 10.76 | $10.78 | 5874 |
| 2023-07-06 | 10.75 | $10.78 | 2806 |
| 2023-07-05 | 10.75 | $10.76 | — |
| 2023-07-03 | 10.74 | $10.76 | — |
| 2023-06-30 | 10.74 | $10.76 | 404106 |
| 2023-06-29 | 10.73 | $10.76 | 4053 |
| 2023-06-28 | 10.73 | $10.81 | 3000 |
| 2023-06-27 | 10.71 | $10.85 | 402 |
| 2023-06-26 | 10.70 | $10.77 | 10824 |
| 2023-06-23 | 10.69 | $10.76 | — |
| 2023-06-22 | 10.68 | $10.76 | 1019 |
| 2023-06-21 | 10.67 | $10.73 | 150549 |
| 2023-06-20 | 10.66 | $10.72 | — |
| 2023-06-16 | 10.66 | $10.72 | 45716 |
| 2023-06-15 | 10.65 | $10.66 | — |
| 2023-06-14 | 10.65 | $10.66 | 26847 |
| 2023-06-13 | 10.65 | $10.66 | — |
| 2023-06-12 | 10.65 | $10.66 | 625 |
| 2023-06-09 | 10.64 | $10.65 | — |
| 2023-06-08 | 10.64 | $10.65 | 47647 |
| 2023-06-07 | 10.64 | $10.65 | 1111 |
| 2023-06-06 | 10.65 | $10.64 | 66112 |
| 2023-06-05 | 10.65 | $10.63 | 173 |
| 2023-06-02 | 10.65 | $10.64 | 4487 |
| 2023-06-01 | 10.65 | $10.64 | 52489 |
| 2023-05-31 | 10.66 | $10.64 | 2700 |
| 2023-05-30 | 10.66 | $10.64 | 100 |
| 2023-05-26 | 10.66 | $10.64 | — |
| 2023-05-25 | 10.66 | $10.64 | 1184 |
| 2023-05-24 | 10.66 | $10.63 | — |
| 2023-05-23 | 10.67 | $10.63 | 107 |
| 2023-05-22 | 10.67 | $10.64 | — |
| 2023-05-19 | 10.67 | $10.64 | 602 |
| 2023-05-18 | 10.67 | $10.69 | — |
| 2023-05-17 | 10.67 | $10.69 | — |
| 2023-05-16 | 10.66 | $10.69 | — |
| 2023-05-15 | 10.66 | $10.69 | 217 |
| 2023-05-12 | 10.65 | $10.60 | 2253 |
| 2023-05-11 | 10.66 | $10.72 | — |
| 2023-05-10 | 10.65 | $10.72 | — |
| 2023-05-09 | 10.64 | $10.72 | — |
| 2023-05-08 | 10.63 | $10.72 | 100 |
| 2023-05-05 | 10.61 | $10.63 | — |
| 2023-05-04 | 10.61 | $10.63 | — |
| 2023-05-03 | 10.61 | $10.63 | — |
| 2023-05-02 | 10.60 | $10.63 | — |
| 2023-05-01 | 10.60 | $10.63 | — |
| 2023-04-28 | 10.59 | $10.63 | 8157 |
| 2023-04-27 | 10.58 | $10.70 | — |
| 2023-04-26 | 10.57 | $10.70 | 105 |
| 2023-04-25 | 10.56 | $10.58 | 1.2M |
| 2023-04-24 | 10.55 | $10.56 | — |
| 2023-04-21 | 10.55 | $10.56 | — |
| 2023-04-20 | 10.55 | $10.56 | 526 |
| 2023-04-19 | 10.55 | $10.55 | 119 |
| 2023-04-18 | 10.55 | $10.57 | — |
| 2023-04-17 | 10.55 | $10.57 | — |
| 2023-04-14 | 10.54 | $10.57 | 7002 |
| 2023-04-13 | 10.54 | $10.55 | 1141 |
| 2023-04-12 | 10.54 | $10.55 | 1142 |
| 2023-04-11 | 10.54 | $10.54 | 841 |
| 2023-04-10 | 10.53 | $10.54 | — |
| 2023-04-06 | 10.53 | $10.54 | 202 |
| 2023-04-05 | 10.53 | $10.54 | 20002 |
| 2023-04-04 | 10.53 | $10.54 | 14030 |
| 2023-04-03 | 10.53 | $10.54 | 9414 |
| 2023-03-31 | 10.53 | $10.55 | 123843 |
| 2023-03-30 | 10.52 | $10.55 | 6300 |
| 2023-03-29 | 10.52 | $10.53 | — |
| 2023-03-28 | 10.52 | $10.53 | — |
| 2023-03-27 | 10.52 | $10.53 | 26102 |
| 2023-03-24 | 10.51 | $10.53 | 128434 |
| 2023-03-23 | 10.51 | $10.52 | — |
| 2023-03-22 | 10.51 | $10.52 | 506 |
| 2023-03-21 | 10.51 | $10.52 | — |
| 2023-03-20 | 10.50 | $10.52 | 121 |
| 2023-03-17 | 10.50 | $10.51 | 146 |
| 2023-03-16 | 10.50 | $10.51 | 6005 |
| 2023-03-15 | 10.50 | $10.51 | 103427 |
| 2023-03-14 | 10.50 | $10.51 | 103150 |
| 2023-03-13 | 10.49 | $10.50 | 87125 |
| 2023-03-10 | 10.49 | $10.50 | 68442 |
| 2023-03-09 | 10.49 | $10.54 | 412028 |
| 2023-03-08 | 10.48 | $10.51 | 9137 |
| 2023-03-07 | 10.48 | $10.50 | 10300 |
| 2023-03-06 | 10.48 | $10.49 | 206 |
| 2023-03-03 | 10.47 | $10.50 | 11467 |
| 2023-03-02 | 10.47 | $10.49 | 32681 |
| 2023-03-01 | 10.47 | $10.49 | 2 |
| 2023-02-28 | 10.46 | $10.49 | 287 |
| 2023-02-27 | 10.46 | $10.48 | 265 |
| 2023-02-24 | 10.46 | $10.48 | 101 |
| 2023-02-23 | 10.45 | $10.47 | 67 |
| 2023-02-22 | 10.45 | $10.47 | 200 |
| 2023-02-21 | 10.45 | $10.46 | 13 |
| 2023-02-17 | 10.44 | $10.46 | 4795 |
| 2023-02-16 | 10.44 | $10.46 | 101 |
| 2023-02-15 | 10.44 | $10.45 | 6598 |
| 2023-02-14 | 10.43 | $10.46 | 302 |
| 2023-02-13 | 10.43 | $10.45 | 1500 |
| 2023-02-10 | 10.43 | $10.44 | 9400 |
| 2023-02-09 | 10.42 | $10.46 | 550504 |
| 2023-02-08 | 10.42 | $10.45 | 624126 |
| 2023-02-07 | 10.41 | $10.44 | 970075 |
| 2023-02-06 | 10.41 | $10.43 | 253365 |
| 2023-02-03 | 10.41 | $10.43 | 181618 |
| 2023-02-02 | 10.40 | $10.43 | 101193 |
| 2023-02-01 | 10.40 | $10.43 | 530848 |
| 2023-01-31 | 10.39 | $10.42 | 789435 |
| 2023-01-30 | 10.39 | $10.42 | 383632 |
| 2023-01-27 | 10.39 | $10.42 | 102206 |
| 2023-01-26 | 10.38 | $10.40 | 132 |
| 2023-01-25 | 10.38 | $10.41 | 20173 |
| 2023-01-24 | 10.37 | $10.39 | 66264 |
| 2023-01-23 | 10.37 | $10.39 | — |
| 2023-01-20 | 10.37 | $10.39 | 5371 |
| 2023-01-19 | 10.36 | $10.39 | — |
| 2023-01-18 | 10.36 | $10.39 | 1901 |
| 2023-01-17 | 10.35 | $10.38 | — |
| 2023-01-13 | 10.35 | $10.38 | 6900 |
| 2023-01-12 | 10.35 | $10.37 | 115 |
| 2023-01-11 | 10.34 | $10.36 | 167834 |
| 2023-01-10 | 10.34 | $10.36 | — |
| 2023-01-09 | 10.33 | $10.36 | 5 |
| 2023-01-06 | 10.33 | $10.36 | 176 |
| 2023-01-05 | 10.33 | $10.36 | 1500 |
| 2023-01-04 | 10.32 | $10.36 | — |
| 2023-01-03 | 10.32 | $10.36 | 2816 |
| 2022-12-30 | 10.31 | $10.32 | — |
| 2022-12-29 | 10.31 | $10.32 | — |
| 2022-12-28 | 10.31 | $10.32 | — |
| 2022-12-27 | 10.30 | $10.32 | — |
| 2022-12-23 | 10.30 | $10.32 | 10 |
| 2022-12-22 | 10.30 | $10.32 | 19897 |
| 2022-12-21 | 10.30 | $10.32 | 323 |
| 2022-12-20 | 10.30 | $10.31 | 163 |
| 2022-12-19 | 10.29 | $10.30 | 120 |
| 2022-12-16 | 10.29 | $10.31 | 10 |
| 2022-12-15 | 10.29 | $10.31 | 1282 |
| 2022-12-14 | 10.29 | $10.30 | 40 |
| 2022-12-13 | 10.29 | $10.30 | 1414 |
| 2022-12-12 | 10.28 | $10.29 | — |
| 2022-12-09 | 10.28 | $10.29 | 91 |
| 2022-12-08 | 10.28 | $10.29 | 24298 |
| 2022-12-07 | 10.28 | $10.29 | 270 |
| 2022-12-06 | 10.28 | $10.26 | 4 |
| 2022-12-05 | 10.28 | $10.26 | 122 |
| 2022-12-02 | 10.28 | $10.29 | — |
| 2022-12-01 | 10.28 | $10.29 | 5782 |
| 2022-11-30 | 10.27 | $10.29 | 460 |
| 2022-11-29 | 10.27 | $10.29 | 534 |
| 2022-11-28 | 10.27 | $10.31 | 100 |
| 2022-11-25 | 10.26 | $10.28 | 3000 |
| 2022-11-23 | 10.26 | $10.30 | 41160 |
| 2022-11-22 | 10.25 | $10.29 | 74898 |
| 2022-11-21 | 10.25 | $10.28 | — |
| 2022-11-18 | 10.24 | $10.28 | — |
| 2022-11-17 | 10.23 | $10.28 | — |
| 2022-11-16 | 10.23 | $10.28 | 28791 |
| 2022-11-15 | 10.22 | $10.23 | 80 |
| 2022-11-14 | 10.22 | $10.23 | 29762 |
| 2022-11-11 | 10.22 | $10.22 | — |
| 2022-11-10 | 10.21 | $10.22 | 55711 |
| 2022-11-09 | 10.21 | $10.24 | 150 |
| 2022-11-08 | 10.21 | $10.24 | 201 |
| 2022-11-07 | 10.20 | $10.25 | 8106 |
| 2022-11-04 | 10.20 | $10.25 | 184 |
| 2022-11-03 | 10.19 | $10.25 | 162785 |
| 2022-11-02 | 10.18 | $10.22 | 5 |
| 2022-11-01 | 10.18 | $10.22 | 1000 |
| 2022-10-31 | 10.17 | $10.19 | 260644 |
| 2022-10-28 | 10.17 | $10.18 | — |
| 2022-10-27 | 10.17 | $10.18 | — |
| 2022-10-26 | 10.17 | $10.18 | — |
| 2022-10-25 | 10.17 | $10.18 | 12 |
| 2022-10-24 | 10.17 | $10.18 | 20033 |
| 2022-10-21 | 10.16 | $10.18 | — |
| 2022-10-20 | 10.16 | $10.18 | 40795 |
| 2022-10-19 | 10.16 | $10.16 | 4 |
| 2022-10-18 | 10.16 | $10.16 | 1010 |
| 2022-10-17 | 10.16 | $10.16 | — |
| 2022-10-14 | 10.16 | $10.16 | — |
| 2022-10-13 | 10.16 | $10.16 | — |
| 2022-10-12 | 10.16 | $10.16 | — |
| 2022-10-11 | 10.16 | $10.16 | 50029 |
| 2022-10-10 | 10.16 | $10.16 | — |
| 2022-10-07 | 10.16 | $10.16 | — |
| 2022-10-06 | 10.16 | $10.16 | — |
| 2022-10-05 | 10.16 | $10.16 | — |
| 2022-10-04 | 10.15 | $10.16 | 3 |
| 2022-10-03 | 10.15 | $10.16 | 986 |
| 2022-09-30 | 10.15 | $10.17 | — |
| 2022-09-29 | 10.15 | $10.17 | 14800 |
| 2022-09-28 | 10.15 | $10.17 | 73798 |
| 2022-09-27 | 10.14 | $10.15 | 330 |
| 2022-09-26 | 10.14 | $10.16 | 408409 |
| 2022-09-23 | 10.14 | $10.15 | 193 |
| 2022-09-22 | 10.13 | $10.16 | 61 |
| 2022-09-21 | 10.13 | $10.16 | 1570 |
| 2022-09-20 | 10.13 | $10.13 | 52333 |
| 2022-09-19 | 10.12 | $10.13 | 15555 |
| 2022-09-16 | 10.12 | $10.14 | — |
| 2022-09-15 | 10.12 | $10.14 | 15 |
| 2022-09-14 | 10.12 | $10.14 | 6435 |
| 2022-09-13 | 10.11 | $10.13 | 7 |
| 2022-09-12 | 10.11 | $10.13 | 100 |
| 2022-09-09 | 10.11 | $10.13 | 72885 |
| 2022-09-08 | 10.10 | $10.12 | 101536 |
| 2022-09-07 | 10.10 | $10.13 | 16101 |
| 2022-09-06 | 10.10 | $10.13 | 101349 |
| 2022-09-02 | 10.09 | $10.13 | 51225 |
| 2022-09-01 | 10.09 | $10.11 | 9540 |
| 2022-08-31 | 10.09 | $10.07 | 488 |
| 2022-08-30 | 10.09 | $10.07 | 285 |
| 2022-08-29 | 10.09 | $10.13 | 420 |
| 2022-08-26 | 10.08 | $10.11 | 131 |
| 2022-08-25 | 10.08 | $10.09 | — |
| 2022-08-24 | 10.08 | $10.09 | — |
| 2022-08-23 | 10.07 | $10.09 | — |
| 2022-08-22 | 10.07 | $10.09 | 41 |
| 2022-08-19 | 10.07 | $10.09 | 8100 |
| 2022-08-18 | 10.07 | $10.07 | 57 |
| 2022-08-17 | 10.07 | $10.07 | 500 |
| 2022-08-16 | 10.07 | $10.09 | 1 |
| 2022-08-15 | 10.06 | $10.09 | 1000 |
| 2022-08-12 | 10.06 | $10.07 | — |
| 2022-08-11 | 10.06 | $10.07 | 800 |
| 2022-08-10 | 10.06 | $10.07 | 300 |
| 2022-08-09 | 10.05 | $10.07 | 31876 |
| 2022-08-08 | 10.05 | $10.06 | 200 |
| 2022-08-05 | 10.05 | $10.06 | — |
| 2022-08-04 | 10.05 | $10.06 | — |
| 2022-08-03 | 10.04 | $10.06 | 3200 |
| 2022-08-02 | 10.04 | $10.06 | 300 |
| 2022-08-01 | 10.04 | $10.04 | — |
| 2022-07-29 | 10.04 | $10.04 | 5 |
| 2022-07-28 | 10.04 | $10.04 | 3200 |
| 2022-07-27 | 10.04 | $10.06 | — |
| 2022-07-26 | 10.03 | $10.06 | 230422 |
| 2022-07-25 | 10.03 | $10.06 | 4500 |
| 2022-07-22 | 10.03 | $10.05 | 1300 |
| 2022-07-21 | 10.03 | $10.03 | — |
| 2022-07-20 | 10.02 | $10.03 | — |
| 2022-07-19 | 10.02 | $10.03 | — |
| 2022-07-18 | 10.02 | $10.03 | 4000 |
| 2022-07-15 | 10.02 | $10.02 | — |
| 2022-07-14 | 10.02 | $10.02 | — |
| 2022-07-13 | 10.02 | $10.02 | 215 |
| 2022-07-12 | 10.03 | $10.02 | 8500 |
| 2022-07-11 | 10.03 | $10.02 | 129547 |
| 2022-07-08 | 10.03 | $10.02 | — |
| 2022-07-07 | 10.03 | $10.02 | 100 |
| 2022-07-06 | 10.03 | $10.02 | 4050 |
| 2022-07-05 | 10.03 | $10.02 | 508284 |
| 2022-07-01 | 10.03 | $10.03 | 125 |
| 2022-06-30 | 10.03 | $10.02 | 800 |
| 2022-06-29 | 10.03 | $10.04 | — |
| 2022-06-28 | 10.02 | $10.04 | — |
| 2022-06-27 | 10.02 | $10.04 | 131 |
| 2022-06-24 | 10.02 | $10.03 | 100 |
| 2022-06-23 | 10.01 | $10.02 | 33796 |
| 2022-06-22 | 10.01 | $10.04 | 42 |
| 2022-06-21 | 10.01 | $10.04 | 2700 |
| 2022-06-17 | 10.00 | $10.02 | 10 |
| 2022-06-16 | 10.00 | $10.02 | 104683 |
| 2022-06-15 | 10.00 | $10.02 | 30201 |
| 2022-06-14 | 10.00 | $10.02 | 10596 |
| 2022-06-13 | 9.99 | $10.01 | 11505 |
| 2022-06-10 | 9.99 | $10.03 | 10000 |
| 2022-06-09 | 9.99 | $10.01 | — |
| 2022-06-08 | 9.99 | $10.01 | 161506 |
| 2022-06-07 | 9.98 | $10.01 | 200 |
| 2022-06-06 | 9.98 | $9.98 | — |
| 2022-06-03 | 9.98 | $9.98 | 25 |
| 2022-06-02 | 9.99 | $9.98 | 4500 |
| 2022-06-01 | 9.99 | $9.98 | 42301 |
| 2022-05-31 | 9.99 | $9.97 | — |
| 2022-05-27 | 9.99 | $9.97 | — |
| 2022-05-26 | 9.99 | $9.97 | 79592 |
| 2022-05-25 | 10.00 | $10.01 | 4729 |
| 2022-05-24 | 10.00 | $9.97 | 300 |
| 2022-05-23 | 10.00 | $9.95 | 2567 |
| 2022-05-20 | 10.01 | $9.96 | 517740 |
| 2022-05-19 | 10.01 | $10.01 | — |
| 2022-05-18 | 10.01 | $10.01 | — |
| 2022-05-17 | 10.01 | $10.01 | — |
| 2022-05-16 | 10.01 | $10.01 | — |
| 2022-05-13 | 10.01 | $10.01 | — |
| 2022-05-12 | 10.01 | $10.01 | — |
| 2022-05-11 | 10.01 | $10.01 | — |
| 2022-05-10 | 10.01 | $10.01 | — |
| 2022-05-09 | 10.01 | $10.01 | — |
| 2022-05-06 | 10.02 | $10.01 | — |
| 2022-05-05 | 10.02 | $10.01 | 2508 |
| 2022-05-04 | 10.02 | $10.01 | — |
| 2022-05-03 | 10.02 | $10.01 | — |
| 2022-05-02 | 10.02 | $10.01 | 2300 |
| 2022-04-29 | 10.02 | $10.01 | 200 |
| 2022-04-28 | 10.02 | $10.01 | — |
| 2022-04-27 | 10.02 | $10.01 | — |
| 2022-04-26 | 10.02 | $10.01 | 5 |
| 2022-04-25 | 10.02 | $10.01 | 680 |
| 2022-04-22 | 10.02 | $10.02 | 2400 |
| 2022-04-21 | 10.02 | $10.06 | 70079 |
| 2022-04-20 | 10.01 | $10.03 | — |
| 2022-04-19 | 10.01 | $10.03 | — |
| 2022-04-18 | 10.01 | $10.03 | — |
| 2022-04-14 | 10.00 | $10.03 | 8100 |
| 2022-04-13 | 10.00 | $10.04 | 2200 |
| 2022-04-12 | 9.99 | $10.02 | 1800 |
| 2022-04-11 | 9.99 | $10.01 | 1820 |
| 2022-04-08 | 9.99 | $10.00 | — |
| 2022-04-07 | 9.99 | $10.00 | — |
| 2022-04-06 | 9.98 | $10.00 | 3400 |
| 2022-04-05 | 9.98 | $10.01 | 1704 |
| 2022-04-04 | 9.98 | $9.96 | 800 |
| 2022-04-01 | 9.98 | $10.01 | 2 |
| 2022-03-31 | 9.98 | $10.01 | 12000 |
| 2022-03-30 | 9.97 | $9.95 | — |
| 2022-03-29 | 9.98 | $9.95 | 1735 |
| 2022-03-28 | 9.98 | $10.01 | 990 |
| 2022-03-25 | 9.98 | $10.00 | 2600 |
| 2022-03-24 | 9.97 | $9.96 | — |
| 2022-03-23 | 9.97 | $9.96 | 15301 |
| 2022-03-22 | 9.98 | $9.97 | 5100 |
| 2022-03-21 | 9.97 | $9.97 | 2000 |
| 2022-03-18 | 9.97 | $9.98 | 3700 |
| 2022-03-17 | 9.97 | $9.99 | — |
| 2022-03-16 | 9.97 | $9.99 | 2 |
| 2022-03-15 | 9.96 | $9.99 | 293830 |
| 2022-03-14 | 9.96 | $9.96 | 23914 |
| 2022-03-11 | 9.96 | $9.98 | — |
| 2022-03-10 | 9.96 | $9.98 | — |
| 2022-03-09 | 9.95 | $9.98 | — |
| 2022-03-08 | 9.95 | $9.98 | 3 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.47
2024-06-21
Close Price
$11.45
Vol: 98401
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.97
Average
10.62
Maximum
11.48
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-06-21 | 11.47 | $11.45 | 98401 |
| 2024-06-20 | 11.47 | $11.46 | 15526 |
| 2024-06-18 | 11.48 | $11.46 | 108099 |
| 2024-06-17 | 11.48 | $11.45 | 417155 |
| 2024-06-14 | 11.48 | $11.48 | 66314 |
| 2024-06-13 | 11.47 | $11.47 | 372794 |
| 2024-06-12 | 11.47 | $11.47 | 1082 |
| 2024-06-11 | 11.47 | $11.47 | 30508 |
| 2024-06-10 | 11.46 | $11.45 | 27330 |
| 2024-06-07 | 11.46 | $11.46 | 1224 |
| 2024-06-06 | 11.45 | $11.46 | 53976 |
| 2024-06-05 | 11.45 | $11.47 | 4005 |
| 2024-06-04 | 11.44 | $11.45 | 5297 |
| 2024-06-03 | 11.44 | $11.44 | 6525 |
| 2024-05-31 | 11.43 | $11.43 | 5480 |
| 2024-05-30 | 11.43 | $11.44 | 13887 |
| 2024-05-29 | 11.42 | $11.42 | 5860 |
| 2024-05-28 | 11.42 | $11.42 | 8660 |
| 2024-05-24 | 11.42 | $11.40 | 14918 |
| 2024-05-23 | 11.42 | $11.42 | 66359 |
| 2024-05-22 | 11.41 | $11.42 | 13671 |
| 2024-05-21 | 11.41 | $11.41 | 3438 |
| 2024-05-20 | 11.41 | $11.41 | 12658 |
| 2024-05-17 | 11.40 | $11.40 | 3343 |
| 2024-05-16 | 11.40 | $11.40 | 29552 |
| 2024-05-15 | 11.39 | $11.40 | 139239 |
| 2024-05-14 | 11.39 | $11.39 | 7024 |
| 2024-05-13 | 11.39 | $11.39 | 3504 |
| 2024-05-10 | 11.38 | $11.38 | 50846 |
| 2024-05-09 | 11.38 | $11.38 | 68301 |
| 2024-05-08 | 11.38 | $11.38 | 3417 |
| 2024-05-07 | 11.37 | $11.36 | 87737 |
| 2024-05-06 | 11.37 | $11.36 | 102 |
| 2024-05-03 | 11.37 | $11.34 | 541 |
| 2024-05-01 | 11.37 | $11.36 | 5909 |
| 2024-04-30 | 11.37 | $11.36 | 928 |
| 2024-04-29 | 11.37 | $11.36 | 1600 |
| 2024-04-26 | 11.37 | $11.36 | 50996 |
| 2024-04-25 | 11.36 | $11.36 | 55473 |
| 2024-04-24 | 11.36 | $11.35 | 13046 |
| 2024-04-23 | 11.36 | $11.36 | 112447 |
| 2024-04-22 | 11.35 | $11.35 | 5094 |
| 2024-04-19 | 11.35 | $11.34 | 4452 |
| 2024-04-18 | 11.34 | $11.35 | 6964 |
| 2024-04-17 | 11.34 | $11.35 | 1821 |
| 2024-04-16 | 11.33 | $11.33 | 118760 |
| 2024-04-15 | 11.33 | $11.39 | 1015 |
| 2024-04-12 | 11.31 | $11.33 | 21018 |
| 2024-04-10 | 11.31 | $11.32 | 18163 |
| 2024-04-09 | 11.30 | $11.32 | 58354 |
| 2024-04-08 | 11.29 | $11.30 | 1942 |
| 2024-04-05 | 11.29 | $11.30 | 963 |
| 2024-04-04 | 11.28 | $11.28 | 2203 |
| 2024-04-02 | 11.28 | $11.29 | 4920 |
| 2024-03-28 | 11.27 | $11.28 | 678 |
| 2024-03-27 | 11.27 | $11.27 | 110725 |
| 2024-03-26 | 11.27 | $11.26 | 162554 |
| 2024-03-25 | 11.27 | $11.26 | 571 |
| 2024-03-22 | 11.26 | $11.27 | 8831 |
| 2024-03-21 | 11.26 | $11.28 | 216718 |
| 2024-03-19 | 11.25 | $11.27 | 111581 |
| 2024-03-18 | 11.25 | $11.25 | 2343 |
| 2024-03-14 | 11.25 | $11.25 | 865 |
| 2024-03-13 | 11.24 | $11.24 | 915 |
| 2024-03-12 | 11.24 | $11.25 | 102 |
| 2024-03-11 | 11.24 | $11.24 | 492 |
| 2024-03-08 | 11.24 | $11.24 | 3503 |
| 2024-03-07 | 11.23 | $11.25 | 620 |
| 2024-03-06 | 11.23 | $11.24 | 153591 |
| 2024-03-04 | 11.22 | $11.23 | 1469 |
| 2024-03-01 | 11.22 | $11.22 | 11697 |
| 2024-02-29 | 11.22 | $11.21 | 4559 |
| 2024-02-28 | 11.22 | $11.21 | 2008 |
| 2024-02-27 | 11.22 | $11.21 | 1500 |
| 2024-02-26 | 11.22 | $11.21 | 1370 |
| 2024-02-23 | 11.22 | $11.21 | 590 |
| 2024-02-22 | 11.22 | $11.22 | — |
| 2024-02-21 | 11.22 | $11.22 | 100 |
| 2024-02-20 | 11.22 | $11.21 | 300 |
| 2024-02-16 | 11.22 | $11.20 | 1266 |
| 2024-02-15 | 11.22 | $11.21 | 21731 |
| 2024-02-14 | 11.22 | $11.21 | 5161 |
| 2024-02-13 | 11.21 | $11.21 | 1077 |
| 2024-02-12 | 11.21 | $11.20 | 612 |
| 2024-02-09 | 11.21 | $11.20 | — |
| 2024-02-08 | 11.21 | $11.20 | — |
| 2024-02-07 | 11.21 | $11.20 | — |
| 2024-02-06 | 11.21 | $11.20 | — |
| 2024-02-05 | 11.21 | $11.20 | 122 |
| 2024-02-02 | 11.21 | $11.20 | 40100 |
| 2024-02-01 | 11.21 | $11.20 | 13406 |
| 2024-01-31 | 11.21 | $11.20 | 1344 |
| 2024-01-30 | 11.21 | $11.20 | 510938 |
| 2024-01-29 | 11.20 | $11.20 | 104 |
| 2024-01-26 | 11.20 | $11.20 | — |
| 2024-01-25 | 11.20 | $11.20 | 892 |
| 2024-01-24 | 11.19 | $11.20 | 100 |
| 2024-01-23 | 11.19 | $11.19 | — |
| 2024-01-22 | 11.18 | $11.19 | 110 |
| 2024-01-19 | 11.18 | $11.17 | 686 |
| 2024-01-18 | 11.17 | $11.18 | 499 |
| 2024-01-17 | 11.17 | $11.17 | 397 |
| 2024-01-16 | 11.16 | $11.16 | 119 |
| 2024-01-12 | 11.16 | $11.17 | 1354 |
| 2024-01-11 | 11.16 | $11.17 | 1.1M |
| 2024-01-10 | 11.15 | $11.15 | 13005 |
| 2024-01-09 | 11.15 | $11.14 | 50715 |
| 2024-01-08 | 11.15 | $11.14 | 42797 |
| 2024-01-05 | 11.14 | $11.14 | 30402 |
| 2024-01-04 | 11.14 | $11.14 | 156494 |
| 2024-01-03 | 11.14 | $11.14 | 6598 |
| 2024-01-02 | 11.13 | $11.13 | 113 |
| 2023-12-29 | 11.13 | $11.13 | 8219 |
| 2023-12-28 | 11.13 | $11.12 | — |
| 2023-12-27 | 11.12 | $11.12 | 2600 |
| 2023-12-26 | 11.12 | $11.10 | 380 |
| 2023-12-22 | 11.12 | $11.14 | — |
| 2023-12-21 | 11.11 | $11.14 | — |
| 2023-12-20 | 11.11 | $11.14 | — |
| 2023-12-19 | 11.10 | $11.14 | 513 |
| 2023-12-18 | 11.08 | $11.09 | 487 |
| 2023-12-15 | 11.08 | $11.08 | 100 |
| 2023-12-14 | 11.08 | $11.08 | 100 |
| 2023-12-13 | 11.07 | $11.07 | 50000 |
| 2023-12-12 | 11.07 | $11.07 | 414 |
| 2023-12-11 | 11.07 | $11.07 | 1182 |
| 2023-12-08 | 11.07 | $11.07 | 12202 |
| 2023-12-07 | 11.07 | $11.07 | 2882 |
| 2023-12-06 | 11.06 | $11.07 | 12737 |
| 2023-12-05 | 11.06 | $11.06 | 2356 |
| 2023-12-04 | 11.06 | $11.06 | 18989 |
| 2023-12-01 | 11.05 | $11.05 | 548 |
| 2023-11-30 | 11.05 | $11.05 | 4701 |
| 2023-11-29 | 11.05 | $11.05 | 4985 |
| 2023-11-28 | 11.05 | $11.05 | 25201 |
| 2023-11-27 | 11.04 | $11.04 | 102 |
| 2023-11-24 | 11.04 | $11.05 | 101 |
| 2023-11-22 | 11.04 | $11.04 | 521 |
| 2023-11-21 | 11.03 | $11.03 | 85498 |
| 2023-11-20 | 11.03 | $11.04 | — |
| 2023-11-17 | 11.03 | $11.04 | 1500 |
| 2023-11-16 | 11.03 | $11.04 | 50654 |
| 2023-11-15 | 11.02 | $11.03 | 95050 |
| 2023-11-14 | 11.02 | $11.01 | — |
| 2023-11-13 | 11.02 | $11.01 | — |
| 2023-11-10 | 11.02 | $11.01 | — |
| 2023-11-09 | 11.02 | $11.01 | 106 |
| 2023-11-08 | 11.02 | $11.01 | — |
| 2023-11-07 | 11.02 | $11.01 | 58515 |
| 2023-11-06 | 11.02 | $11.01 | — |
| 2023-11-03 | 11.02 | $11.01 | 123182 |
| 2023-11-02 | 11.02 | $11.01 | — |
| 2023-11-01 | 11.01 | $11.01 | 520 |
| 2023-10-31 | 11.01 | $11.01 | 102 |
| 2023-10-30 | 11.01 | $11.01 | 102 |
| 2023-10-27 | 11.01 | $11.01 | 102 |
| 2023-10-26 | 11.01 | $11.00 | — |
| 2023-10-25 | 11.01 | $11.00 | 57170 |
| 2023-10-24 | 11.00 | $10.99 | — |
| 2023-10-23 | 11.00 | $10.99 | 3825 |
| 2023-10-20 | 11.00 | $11.00 | 102 |
| 2023-10-19 | 11.00 | $11.00 | — |
| 2023-10-18 | 11.00 | $11.00 | — |
| 2023-10-17 | 11.00 | $11.00 | 100 |
| 2023-10-16 | 10.99 | $10.99 | 238 |
| 2023-10-13 | 10.99 | $10.98 | 719 |
| 2023-10-12 | 10.99 | $10.98 | 5735 |
| 2023-10-11 | 10.99 | $10.98 | — |
| 2023-10-10 | 10.99 | $10.98 | 26297 |
| 2023-10-09 | 10.99 | $10.98 | 16038 |
| 2023-10-06 | 10.98 | $10.97 | — |
| 2023-10-05 | 10.98 | $10.97 | — |
| 2023-10-04 | 10.98 | $10.97 | 51638 |
| 2023-10-03 | 10.98 | $10.98 | — |
| 2023-10-02 | 10.97 | $10.98 | 119 |
| 2023-09-29 | 10.97 | $10.99 | — |
| 2023-09-28 | 10.96 | $10.99 | 321 |
| 2023-09-27 | 10.95 | $10.98 | 6001 |
| 2023-09-26 | 10.94 | $10.97 | 14969 |
| 2023-09-25 | 10.94 | $10.97 | 503877 |
| 2023-09-22 | 10.93 | $10.97 | 2.1M |
| 2023-09-21 | 10.92 | $10.92 | 180370 |
| 2023-09-20 | 10.91 | $10.90 | 3506 |
| 2023-09-19 | 10.91 | $10.91 | 50580 |
| 2023-09-18 | 10.91 | $10.90 | 5004 |
| 2023-09-15 | 10.91 | $10.90 | 494 |
| 2023-09-14 | 10.91 | $10.90 | — |
| 2023-09-13 | 10.91 | $10.90 | 1.0M |
| 2023-09-12 | 10.92 | $10.91 | 700017 |
| 2023-09-11 | 10.91 | $10.90 | 126254 |
| 2023-09-08 | 10.91 | $10.90 | 5031 |
| 2023-09-07 | 10.91 | $10.90 | 223085 |
| 2023-09-06 | 10.91 | $10.90 | 10203 |
| 2023-09-05 | 10.91 | $10.90 | 54670 |
| 2023-09-01 | 10.91 | $10.90 | 219730 |
| 2023-08-31 | 10.91 | $10.90 | 1.0M |
| 2023-08-30 | 10.91 | $10.91 | 3.5M |
| 2023-08-29 | 10.90 | $10.91 | 1267 |
| 2023-08-28 | 10.90 | $10.89 | 25500 |
| 2023-08-25 | 10.90 | $10.90 | 7509 |
| 2023-08-24 | 10.89 | $10.89 | 2981 |
| 2023-08-23 | 10.89 | $10.90 | 10033 |
| 2023-08-22 | 10.88 | $10.89 | — |
| 2023-08-21 | 10.88 | $10.89 | 81281 |
| 2023-08-18 | 10.87 | $10.87 | — |
| 2023-08-17 | 10.87 | $10.87 | 58498 |
| 2023-08-16 | 10.87 | $10.89 | 18877 |
| 2023-08-15 | 10.86 | $10.85 | — |
| 2023-08-14 | 10.86 | $10.85 | 600002 |
| 2023-08-11 | 10.86 | $10.86 | 410 |
| 2023-08-10 | 10.85 | $10.86 | 12748 |
| 2023-08-09 | 10.85 | $10.85 | — |
| 2023-08-08 | 10.84 | $10.85 | 12579 |
| 2023-08-07 | 10.84 | $10.84 | 1926 |
| 2023-08-04 | 10.84 | $10.84 | 122600 |
| 2023-08-03 | 10.83 | $10.84 | 150169 |
| 2023-08-02 | 10.83 | $10.83 | 56710 |
| 2023-08-01 | 10.82 | $10.81 | 21485 |
| 2023-07-31 | 10.82 | $10.82 | 783 |
| 2023-07-28 | 10.82 | $10.82 | 110 |
| 2023-07-27 | 10.82 | $10.81 | 2530 |
| 2023-07-26 | 10.81 | $10.81 | 842974 |
| 2023-07-25 | 10.81 | $10.80 | — |
| 2023-07-24 | 10.81 | $10.80 | 15767 |
| 2023-07-21 | 10.81 | $10.80 | 3103 |
| 2023-07-20 | 10.81 | $10.80 | 9604 |
| 2023-07-19 | 10.81 | $10.80 | 1311 |
| 2023-07-18 | 10.80 | $10.79 | — |
| 2023-07-17 | 10.80 | $10.79 | — |
| 2023-07-14 | 10.80 | $10.79 | 311 |
| 2023-07-13 | 10.80 | $10.79 | 51382 |
| 2023-07-12 | 10.79 | $10.79 | 23859 |
| 2023-07-11 | 10.79 | $10.78 | — |
| 2023-07-10 | 10.79 | $10.78 | — |
| 2023-07-07 | 10.78 | $10.78 | 5874 |
| 2023-07-06 | 10.78 | $10.78 | 2806 |
| 2023-07-05 | 10.78 | $10.76 | — |
| 2023-07-03 | 10.78 | $10.76 | — |
| 2023-06-30 | 10.77 | $10.76 | 404106 |
| 2023-06-29 | 10.77 | $10.76 | 4053 |
| 2023-06-28 | 10.77 | $10.81 | 3000 |
| 2023-06-27 | 10.76 | $10.85 | 402 |
| 2023-06-26 | 10.73 | $10.77 | 10824 |
| 2023-06-23 | 10.72 | $10.76 | — |
| 2023-06-22 | 10.71 | $10.76 | 1019 |
| 2023-06-21 | 10.69 | $10.73 | 150549 |
| 2023-06-20 | 10.68 | $10.72 | — |
| 2023-06-16 | 10.67 | $10.72 | 45716 |
| 2023-06-15 | 10.66 | $10.66 | — |
| 2023-06-14 | 10.66 | $10.66 | 26847 |
| 2023-06-13 | 10.66 | $10.66 | — |
| 2023-06-12 | 10.65 | $10.66 | 625 |
| 2023-06-09 | 10.65 | $10.65 | — |
| 2023-06-08 | 10.65 | $10.65 | 47647 |
| 2023-06-07 | 10.65 | $10.65 | 1111 |
| 2023-06-06 | 10.65 | $10.64 | 66112 |
| 2023-06-05 | 10.65 | $10.63 | 173 |
| 2023-06-02 | 10.66 | $10.64 | 4487 |
| 2023-06-01 | 10.66 | $10.64 | 52489 |
| 2023-05-31 | 10.66 | $10.64 | 2700 |
| 2023-05-30 | 10.66 | $10.64 | 100 |
| 2023-05-26 | 10.67 | $10.64 | — |
| 2023-05-25 | 10.67 | $10.64 | 1184 |
| 2023-05-24 | 10.67 | $10.63 | — |
| 2023-05-23 | 10.68 | $10.63 | 107 |
| 2023-05-22 | 10.69 | $10.64 | — |
| 2023-05-19 | 10.69 | $10.64 | 602 |
| 2023-05-18 | 10.70 | $10.69 | — |
| 2023-05-17 | 10.70 | $10.69 | — |
| 2023-05-16 | 10.69 | $10.69 | — |
| 2023-05-15 | 10.69 | $10.69 | 217 |
| 2023-05-12 | 10.68 | $10.60 | 2253 |
| 2023-05-11 | 10.70 | $10.72 | — |
| 2023-05-10 | 10.69 | $10.72 | — |
| 2023-05-09 | 10.67 | $10.72 | — |
| 2023-05-08 | 10.66 | $10.72 | 100 |
| 2023-05-05 | 10.64 | $10.63 | — |
| 2023-05-04 | 10.64 | $10.63 | — |
| 2023-05-03 | 10.64 | $10.63 | — |
| 2023-05-02 | 10.63 | $10.63 | — |
| 2023-05-01 | 10.63 | $10.63 | — |
| 2023-04-28 | 10.62 | $10.63 | 8157 |
| 2023-04-27 | 10.62 | $10.70 | — |
| 2023-04-26 | 10.60 | $10.70 | 105 |
| 2023-04-25 | 10.57 | $10.58 | 1.2M |
| 2023-04-24 | 10.57 | $10.56 | — |
| 2023-04-21 | 10.57 | $10.56 | — |
| 2023-04-20 | 10.57 | $10.56 | 526 |
| 2023-04-19 | 10.56 | $10.55 | 119 |
| 2023-04-18 | 10.57 | $10.57 | — |
| 2023-04-17 | 10.56 | $10.57 | — |
| 2023-04-14 | 10.56 | $10.57 | 7002 |
| 2023-04-13 | 10.55 | $10.55 | 1141 |
| 2023-04-12 | 10.55 | $10.55 | 1142 |
| 2023-04-11 | 10.55 | $10.54 | 841 |
| 2023-04-10 | 10.55 | $10.54 | — |
| 2023-04-06 | 10.55 | $10.54 | 202 |
| 2023-04-05 | 10.55 | $10.54 | 20002 |
| 2023-04-04 | 10.55 | $10.54 | 14030 |
| 2023-04-03 | 10.55 | $10.54 | 9414 |
| 2023-03-31 | 10.54 | $10.55 | 123843 |
| 2023-03-30 | 10.54 | $10.55 | 6300 |
| 2023-03-29 | 10.54 | $10.53 | — |
| 2023-03-28 | 10.53 | $10.53 | — |
| 2023-03-27 | 10.53 | $10.53 | 26102 |
| 2023-03-24 | 10.53 | $10.53 | 128434 |
| 2023-03-23 | 10.53 | $10.52 | — |
| 2023-03-22 | 10.53 | $10.52 | 506 |
| 2023-03-21 | 10.52 | $10.52 | — |
| 2023-03-20 | 10.52 | $10.52 | 121 |
| 2023-03-17 | 10.52 | $10.51 | 146 |
| 2023-03-16 | 10.52 | $10.51 | 6005 |
| 2023-03-15 | 10.52 | $10.51 | 103427 |
| 2023-03-14 | 10.52 | $10.51 | 103150 |
| 2023-03-13 | 10.52 | $10.50 | 87125 |
| 2023-03-10 | 10.52 | $10.50 | 68442 |
| 2023-03-09 | 10.51 | $10.54 | 412028 |
| 2023-03-08 | 10.50 | $10.51 | 9137 |
| 2023-03-07 | 10.50 | $10.50 | 10300 |
| 2023-03-06 | 10.50 | $10.49 | 206 |
| 2023-03-03 | 10.50 | $10.50 | 11467 |
| 2023-03-02 | 10.49 | $10.49 | 32681 |
| 2023-03-01 | 10.49 | $10.49 | 2 |
| 2023-02-28 | 10.48 | $10.49 | 287 |
| 2023-02-27 | 10.48 | $10.48 | 265 |
| 2023-02-24 | 10.48 | $10.48 | 101 |
| 2023-02-23 | 10.47 | $10.47 | 67 |
| 2023-02-22 | 10.47 | $10.47 | 200 |
| 2023-02-21 | 10.47 | $10.46 | 13 |
| 2023-02-17 | 10.47 | $10.46 | 4795 |
| 2023-02-16 | 10.46 | $10.46 | 101 |
| 2023-02-15 | 10.46 | $10.45 | 6598 |
| 2023-02-14 | 10.46 | $10.46 | 302 |
| 2023-02-13 | 10.45 | $10.45 | 1500 |
| 2023-02-10 | 10.45 | $10.44 | 9400 |
| 2023-02-09 | 10.45 | $10.46 | 550504 |
| 2023-02-08 | 10.44 | $10.45 | 624126 |
| 2023-02-07 | 10.44 | $10.44 | 970075 |
| 2023-02-06 | 10.43 | $10.43 | 253365 |
| 2023-02-03 | 10.43 | $10.43 | 181618 |
| 2023-02-02 | 10.43 | $10.43 | 101193 |
| 2023-02-01 | 10.42 | $10.43 | 530848 |
| 2023-01-31 | 10.42 | $10.42 | 789435 |
| 2023-01-30 | 10.41 | $10.42 | 383632 |
| 2023-01-27 | 10.41 | $10.42 | 102206 |
| 2023-01-26 | 10.40 | $10.40 | 132 |
| 2023-01-25 | 10.40 | $10.41 | 20173 |
| 2023-01-24 | 10.39 | $10.39 | 66264 |
| 2023-01-23 | 10.39 | $10.39 | — |
| 2023-01-20 | 10.39 | $10.39 | 5371 |
| 2023-01-19 | 10.39 | $10.39 | — |
| 2023-01-18 | 10.38 | $10.39 | 1901 |
| 2023-01-17 | 10.38 | $10.38 | — |
| 2023-01-13 | 10.37 | $10.38 | 6900 |
| 2023-01-12 | 10.37 | $10.37 | 115 |
| 2023-01-11 | 10.36 | $10.36 | 167834 |
| 2023-01-10 | 10.36 | $10.36 | — |
| 2023-01-09 | 10.36 | $10.36 | 5 |
| 2023-01-06 | 10.35 | $10.36 | 176 |
| 2023-01-05 | 10.35 | $10.36 | 1500 |
| 2023-01-04 | 10.34 | $10.36 | — |
| 2023-01-03 | 10.33 | $10.36 | 2816 |
| 2022-12-30 | 10.33 | $10.32 | — |
| 2022-12-29 | 10.33 | $10.32 | — |
| 2022-12-28 | 10.32 | $10.32 | — |
| 2022-12-27 | 10.32 | $10.32 | — |
| 2022-12-23 | 10.32 | $10.32 | 10 |
| 2022-12-22 | 10.32 | $10.32 | 19897 |
| 2022-12-21 | 10.32 | $10.32 | 323 |
| 2022-12-20 | 10.31 | $10.31 | 163 |
| 2022-12-19 | 10.31 | $10.30 | 120 |
| 2022-12-16 | 10.31 | $10.31 | 10 |
| 2022-12-15 | 10.31 | $10.31 | 1282 |
| 2022-12-14 | 10.30 | $10.30 | 40 |
| 2022-12-13 | 10.30 | $10.30 | 1414 |
| 2022-12-12 | 10.30 | $10.29 | — |
| 2022-12-09 | 10.30 | $10.29 | 91 |
| 2022-12-08 | 10.30 | $10.29 | 24298 |
| 2022-12-07 | 10.29 | $10.29 | 270 |
| 2022-12-06 | 10.29 | $10.26 | 4 |
| 2022-12-05 | 10.30 | $10.26 | 122 |
| 2022-12-02 | 10.30 | $10.29 | — |
| 2022-12-01 | 10.30 | $10.29 | 5782 |
| 2022-11-30 | 10.30 | $10.29 | 460 |
| 2022-11-29 | 10.30 | $10.29 | 534 |
| 2022-11-28 | 10.29 | $10.31 | 100 |
| 2022-11-25 | 10.29 | $10.28 | 3000 |
| 2022-11-23 | 10.28 | $10.30 | 41160 |
| 2022-11-22 | 10.28 | $10.29 | 74898 |
| 2022-11-21 | 10.27 | $10.28 | — |
| 2022-11-18 | 10.26 | $10.28 | — |
| 2022-11-17 | 10.26 | $10.28 | — |
| 2022-11-16 | 10.25 | $10.28 | 28791 |
| 2022-11-15 | 10.24 | $10.23 | 80 |
| 2022-11-14 | 10.24 | $10.23 | 29762 |
| 2022-11-11 | 10.24 | $10.22 | — |
| 2022-11-10 | 10.24 | $10.22 | 55711 |
| 2022-11-09 | 10.24 | $10.24 | 150 |
| 2022-11-08 | 10.23 | $10.24 | 201 |
| 2022-11-07 | 10.23 | $10.25 | 8106 |
| 2022-11-04 | 10.22 | $10.25 | 184 |
| 2022-11-03 | 10.21 | $10.25 | 162785 |
| 2022-11-02 | 10.20 | $10.22 | 5 |
| 2022-11-01 | 10.19 | $10.22 | 1000 |
| 2022-10-31 | 10.19 | $10.19 | 260644 |
| 2022-10-28 | 10.18 | $10.18 | — |
| 2022-10-27 | 10.18 | $10.18 | — |
| 2022-10-26 | 10.18 | $10.18 | — |
| 2022-10-25 | 10.18 | $10.18 | 12 |
| 2022-10-24 | 10.18 | $10.18 | 20033 |
| 2022-10-21 | 10.17 | $10.18 | — |
| 2022-10-20 | 10.17 | $10.18 | 40795 |
| 2022-10-19 | 10.17 | $10.16 | 4 |
| 2022-10-18 | 10.17 | $10.16 | 1010 |
| 2022-10-17 | 10.17 | $10.16 | — |
| 2022-10-14 | 10.17 | $10.16 | — |
| 2022-10-13 | 10.17 | $10.16 | — |
| 2022-10-12 | 10.17 | $10.16 | — |
| 2022-10-11 | 10.17 | $10.16 | 50029 |
| 2022-10-10 | 10.17 | $10.16 | — |
| 2022-10-07 | 10.17 | $10.16 | — |
| 2022-10-06 | 10.17 | $10.16 | — |
| 2022-10-05 | 10.17 | $10.16 | — |
| 2022-10-04 | 10.17 | $10.16 | 3 |
| 2022-10-03 | 10.17 | $10.16 | 986 |
| 2022-09-30 | 10.17 | $10.17 | — |
| 2022-09-29 | 10.17 | $10.17 | 14800 |
| 2022-09-28 | 10.16 | $10.17 | 73798 |
| 2022-09-27 | 10.16 | $10.15 | 330 |
| 2022-09-26 | 10.16 | $10.16 | 408409 |
| 2022-09-23 | 10.15 | $10.15 | 193 |
| 2022-09-22 | 10.15 | $10.16 | 61 |
| 2022-09-21 | 10.15 | $10.16 | 1570 |
| 2022-09-20 | 10.14 | $10.13 | 52333 |
| 2022-09-19 | 10.14 | $10.13 | 15555 |
| 2022-09-16 | 10.14 | $10.14 | — |
| 2022-09-15 | 10.14 | $10.14 | 15 |
| 2022-09-14 | 10.13 | $10.14 | 6435 |
| 2022-09-13 | 10.13 | $10.13 | 7 |
| 2022-09-12 | 10.13 | $10.13 | 100 |
| 2022-09-09 | 10.12 | $10.13 | 72885 |
| 2022-09-08 | 10.12 | $10.12 | 101536 |
| 2022-09-07 | 10.12 | $10.13 | 16101 |
| 2022-09-06 | 10.11 | $10.13 | 101349 |
| 2022-09-02 | 10.11 | $10.13 | 51225 |
| 2022-09-01 | 10.10 | $10.11 | 9540 |
| 2022-08-31 | 10.10 | $10.07 | 488 |
| 2022-08-30 | 10.10 | $10.07 | 285 |
| 2022-08-29 | 10.10 | $10.13 | 420 |
| 2022-08-26 | 10.10 | $10.11 | 131 |
| 2022-08-25 | 10.09 | $10.09 | — |
| 2022-08-24 | 10.09 | $10.09 | — |
| 2022-08-23 | 10.09 | $10.09 | — |
| 2022-08-22 | 10.08 | $10.09 | 41 |
| 2022-08-19 | 10.08 | $10.09 | 8100 |
| 2022-08-18 | 10.08 | $10.07 | 57 |
| 2022-08-17 | 10.08 | $10.07 | 500 |
| 2022-08-16 | 10.08 | $10.09 | 1 |
| 2022-08-15 | 10.07 | $10.09 | 1000 |
| 2022-08-12 | 10.07 | $10.07 | — |
| 2022-08-11 | 10.07 | $10.07 | 800 |
| 2022-08-10 | 10.06 | $10.07 | 300 |
| 2022-08-09 | 10.06 | $10.07 | 31876 |
| 2022-08-08 | 10.06 | $10.06 | 200 |
| 2022-08-05 | 10.06 | $10.06 | — |
| 2022-08-04 | 10.06 | $10.06 | — |
| 2022-08-03 | 10.05 | $10.06 | 3200 |
| 2022-08-02 | 10.05 | $10.06 | 300 |
| 2022-08-01 | 10.05 | $10.04 | — |
| 2022-07-29 | 10.05 | $10.04 | 5 |
| 2022-07-28 | 10.05 | $10.04 | 3200 |
| 2022-07-27 | 10.05 | $10.06 | — |
| 2022-07-26 | 10.04 | $10.06 | 230422 |
| 2022-07-25 | 10.04 | $10.06 | 4500 |
| 2022-07-22 | 10.03 | $10.05 | 1300 |
| 2022-07-21 | 10.03 | $10.03 | — |
| 2022-07-20 | 10.03 | $10.03 | — |
| 2022-07-19 | 10.03 | $10.03 | — |
| 2022-07-18 | 10.03 | $10.03 | 4000 |
| 2022-07-15 | 10.03 | $10.02 | — |
| 2022-07-14 | 10.03 | $10.02 | — |
| 2022-07-13 | 10.03 | $10.02 | 215 |
| 2022-07-12 | 10.03 | $10.02 | 8500 |
| 2022-07-11 | 10.03 | $10.02 | 129547 |
| 2022-07-08 | 10.03 | $10.02 | — |
| 2022-07-07 | 10.03 | $10.02 | 100 |
| 2022-07-06 | 10.03 | $10.02 | 4050 |
| 2022-07-05 | 10.03 | $10.02 | 508284 |
| 2022-07-01 | 10.03 | $10.03 | 125 |
| 2022-06-30 | 10.03 | $10.02 | 800 |
| 2022-06-29 | 10.03 | $10.04 | — |
| 2022-06-28 | 10.03 | $10.04 | — |
| 2022-06-27 | 10.03 | $10.04 | 131 |
| 2022-06-24 | 10.03 | $10.03 | 100 |
| 2022-06-23 | 10.02 | $10.02 | 33796 |
| 2022-06-22 | 10.02 | $10.04 | 42 |
| 2022-06-21 | 10.02 | $10.04 | 2700 |
| 2022-06-17 | 10.01 | $10.02 | 10 |
| 2022-06-16 | 10.01 | $10.02 | 104683 |
| 2022-06-15 | 10.01 | $10.02 | 30201 |
| 2022-06-14 | 10.00 | $10.02 | 10596 |
| 2022-06-13 | 10.00 | $10.01 | 11505 |
| 2022-06-10 | 10.00 | $10.03 | 10000 |
| 2022-06-09 | 9.99 | $10.01 | — |
| 2022-06-08 | 9.99 | $10.01 | 161506 |
| 2022-06-07 | 9.98 | $10.01 | 200 |
| 2022-06-06 | 9.98 | $9.98 | — |
| 2022-06-03 | 9.98 | $9.98 | 25 |
| 2022-06-02 | 9.98 | $9.98 | 4500 |
| 2022-06-01 | 9.98 | $9.98 | 42301 |
| 2022-05-31 | 9.98 | $9.97 | — |
| 2022-05-27 | 9.98 | $9.97 | — |
| 2022-05-26 | 9.99 | $9.97 | 79592 |
| 2022-05-25 | 9.99 | $10.01 | 4729 |
| 2022-05-24 | 9.99 | $9.97 | 300 |
| 2022-05-23 | 9.99 | $9.95 | 2567 |
| 2022-05-20 | 10.00 | $9.96 | 517740 |
| 2022-05-19 | 10.01 | $10.01 | — |
| 2022-05-18 | 10.01 | $10.01 | — |
| 2022-05-17 | 10.01 | $10.01 | — |
| 2022-05-16 | 10.01 | $10.01 | — |
| 2022-05-13 | 10.02 | $10.01 | — |
| 2022-05-12 | 10.02 | $10.01 | — |
| 2022-05-11 | 10.02 | $10.01 | — |
| 2022-05-10 | 10.02 | $10.01 | — |
| 2022-05-09 | 10.02 | $10.01 | — |
| 2022-05-06 | 10.02 | $10.01 | — |
| 2022-05-05 | 10.02 | $10.01 | 2508 |
| 2022-05-04 | 10.02 | $10.01 | — |
| 2022-05-03 | 10.02 | $10.01 | — |
| 2022-05-02 | 10.02 | $10.01 | 2300 |
| 2022-04-29 | 10.03 | $10.01 | 200 |
| 2022-04-28 | 10.03 | $10.01 | — |
| 2022-04-27 | 10.03 | $10.01 | — |
| 2022-04-26 | 10.03 | $10.01 | 5 |
| 2022-04-25 | 10.03 | $10.01 | 680 |
| 2022-04-22 | 10.04 | $10.02 | 2400 |
| 2022-04-21 | 10.04 | $10.06 | 70079 |
| 2022-04-20 | 10.03 | $10.03 | — |
| 2022-04-19 | 10.03 | $10.03 | — |
| 2022-04-18 | 10.02 | $10.03 | — |
| 2022-04-14 | 10.02 | $10.03 | 8100 |
| 2022-04-13 | 10.02 | $10.04 | 2200 |
| 2022-04-12 | 10.01 | $10.02 | 1800 |
| 2022-04-11 | 10.00 | $10.01 | 1820 |
| 2022-04-08 | 10.00 | $10.00 | — |
| 2022-04-07 | 10.00 | $10.00 | — |
| 2022-04-06 | 10.00 | $10.00 | 3400 |
| 2022-04-05 | 9.99 | $10.01 | 1704 |
| 2022-04-04 | 9.99 | $9.96 | 800 |
| 2022-04-01 | 9.99 | $10.01 | 2 |
| 2022-03-31 | 9.99 | $10.01 | 12000 |
| 2022-03-30 | 9.98 | $9.95 | — |
| 2022-03-29 | 9.99 | $9.95 | 1735 |
| 2022-03-28 | 9.99 | $10.01 | 990 |
| 2022-03-25 | 9.99 | $10.00 | 2600 |
| 2022-03-24 | 9.98 | $9.96 | — |
| 2022-03-23 | 9.99 | $9.96 | 15301 |
| 2022-03-22 | 9.99 | $9.97 | 5100 |
| 2022-03-21 | 9.99 | $9.97 | 2000 |
| 2022-03-18 | 9.99 | $9.98 | 3700 |
| 2022-03-17 | 9.99 | $9.99 | — |
| 2022-03-16 | 9.99 | $9.99 | 2 |
| 2022-03-15 | 9.98 | $9.99 | 293830 |
| 2022-03-14 | 9.98 | $9.96 | 23914 |
| 2022-03-11 | 9.98 | $9.98 | — |
| 2022-03-10 | 9.98 | $9.98 | — |
| 2022-03-09 | 9.98 | $9.98 | — |
| 2022-03-08 | 9.97 | $9.98 | 3 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.47
2024-06-21
Close Price
$11.45
Vol: 98401
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.97
Average
10.62
Maximum
11.48
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-06-21 | 11.47 | $11.45 | 98401 |
| 2024-06-20 | 11.47 | $11.46 | 15526 |
| 2024-06-18 | 11.47 | $11.46 | 108099 |
| 2024-06-17 | 11.47 | $11.45 | 417155 |
| 2024-06-14 | 11.48 | $11.48 | 66314 |
| 2024-06-13 | 11.47 | $11.47 | 372794 |
| 2024-06-12 | 11.47 | $11.47 | 1082 |
| 2024-06-11 | 11.47 | $11.47 | 30508 |
| 2024-06-10 | 11.46 | $11.45 | 27330 |
| 2024-06-07 | 11.46 | $11.46 | 1224 |
| 2024-06-06 | 11.46 | $11.46 | 53976 |
| 2024-06-05 | 11.45 | $11.47 | 4005 |
| 2024-06-04 | 11.44 | $11.45 | 5297 |
| 2024-06-03 | 11.44 | $11.44 | 6525 |
| 2024-05-31 | 11.43 | $11.43 | 5480 |
| 2024-05-30 | 11.43 | $11.44 | 13887 |
| 2024-05-29 | 11.42 | $11.42 | 5860 |
| 2024-05-28 | 11.42 | $11.42 | 8660 |
| 2024-05-24 | 11.42 | $11.40 | 14918 |
| 2024-05-23 | 11.42 | $11.42 | 66359 |
| 2024-05-22 | 11.41 | $11.42 | 13671 |
| 2024-05-21 | 11.41 | $11.41 | 3438 |
| 2024-05-20 | 11.41 | $11.41 | 12658 |
| 2024-05-17 | 11.40 | $11.40 | 3343 |
| 2024-05-16 | 11.40 | $11.40 | 29552 |
| 2024-05-15 | 11.39 | $11.40 | 139239 |
| 2024-05-14 | 11.39 | $11.39 | 7024 |
| 2024-05-13 | 11.38 | $11.39 | 3504 |
| 2024-05-10 | 11.38 | $11.38 | 50846 |
| 2024-05-09 | 11.38 | $11.38 | 68301 |
| 2024-05-08 | 11.37 | $11.38 | 3417 |
| 2024-05-07 | 11.37 | $11.36 | 87737 |
| 2024-05-06 | 11.37 | $11.36 | 102 |
| 2024-05-03 | 11.37 | $11.34 | 541 |
| 2024-05-01 | 11.37 | $11.36 | 5909 |
| 2024-04-30 | 11.37 | $11.36 | 928 |
| 2024-04-29 | 11.37 | $11.36 | 1600 |
| 2024-04-26 | 11.37 | $11.36 | 50996 |
| 2024-04-25 | 11.37 | $11.36 | 55473 |
| 2024-04-24 | 11.36 | $11.35 | 13046 |
| 2024-04-23 | 11.36 | $11.36 | 112447 |
| 2024-04-22 | 11.36 | $11.35 | 5094 |
| 2024-04-19 | 11.36 | $11.34 | 4452 |
| 2024-04-18 | 11.36 | $11.35 | 6964 |
| 2024-04-17 | 11.35 | $11.35 | 1821 |
| 2024-04-16 | 11.34 | $11.33 | 118760 |
| 2024-04-15 | 11.34 | $11.39 | 1015 |
| 2024-04-12 | 11.32 | $11.33 | 21018 |
| 2024-04-10 | 11.31 | $11.32 | 18163 |
| 2024-04-09 | 11.30 | $11.32 | 58354 |
| 2024-04-08 | 11.30 | $11.30 | 1942 |
| 2024-04-05 | 11.29 | $11.30 | 963 |
| 2024-04-04 | 11.28 | $11.28 | 2203 |
| 2024-04-02 | 11.28 | $11.29 | 4920 |
| 2024-03-28 | 11.28 | $11.28 | 678 |
| 2024-03-27 | 11.27 | $11.27 | 110725 |
| 2024-03-26 | 11.27 | $11.26 | 162554 |
| 2024-03-25 | 11.27 | $11.26 | 571 |
| 2024-03-22 | 11.27 | $11.27 | 8831 |
| 2024-03-21 | 11.26 | $11.28 | 216718 |
| 2024-03-19 | 11.26 | $11.27 | 111581 |
| 2024-03-18 | 11.25 | $11.25 | 2343 |
| 2024-03-14 | 11.25 | $11.25 | 865 |
| 2024-03-13 | 11.24 | $11.24 | 915 |
| 2024-03-12 | 11.24 | $11.25 | 102 |
| 2024-03-11 | 11.24 | $11.24 | 492 |
| 2024-03-08 | 11.24 | $11.24 | 3503 |
| 2024-03-07 | 11.23 | $11.25 | 620 |
| 2024-03-06 | 11.22 | $11.24 | 153591 |
| 2024-03-04 | 11.22 | $11.23 | 1469 |
| 2024-03-01 | 11.21 | $11.22 | 11697 |
| 2024-02-29 | 11.21 | $11.21 | 4559 |
| 2024-02-28 | 11.21 | $11.21 | 2008 |
| 2024-02-27 | 11.21 | $11.21 | 1500 |
| 2024-02-26 | 11.21 | $11.21 | 1370 |
| 2024-02-23 | 11.21 | $11.21 | 590 |
| 2024-02-22 | 11.22 | $11.22 | — |
| 2024-02-21 | 11.21 | $11.22 | 100 |
| 2024-02-20 | 11.21 | $11.21 | 300 |
| 2024-02-16 | 11.21 | $11.20 | 1266 |
| 2024-02-15 | 11.21 | $11.21 | 21731 |
| 2024-02-14 | 11.21 | $11.21 | 5161 |
| 2024-02-13 | 11.21 | $11.21 | 1077 |
| 2024-02-12 | 11.21 | $11.20 | 612 |
| 2024-02-09 | 11.21 | $11.20 | — |
| 2024-02-08 | 11.21 | $11.20 | — |
| 2024-02-07 | 11.21 | $11.20 | — |
| 2024-02-06 | 11.21 | $11.20 | — |
| 2024-02-05 | 11.21 | $11.20 | 122 |
| 2024-02-02 | 11.21 | $11.20 | 40100 |
| 2024-02-01 | 11.21 | $11.20 | 13406 |
| 2024-01-31 | 11.21 | $11.20 | 1344 |
| 2024-01-30 | 11.21 | $11.20 | 510938 |
| 2024-01-29 | 11.21 | $11.20 | 104 |
| 2024-01-26 | 11.20 | $11.20 | — |
| 2024-01-25 | 11.20 | $11.20 | 892 |
| 2024-01-24 | 11.19 | $11.20 | 100 |
| 2024-01-23 | 11.19 | $11.19 | — |
| 2024-01-22 | 11.18 | $11.19 | 110 |
| 2024-01-19 | 11.18 | $11.17 | 686 |
| 2024-01-18 | 11.18 | $11.18 | 499 |
| 2024-01-17 | 11.17 | $11.17 | 397 |
| 2024-01-16 | 11.17 | $11.16 | 119 |
| 2024-01-12 | 11.16 | $11.17 | 1354 |
| 2024-01-11 | 11.16 | $11.17 | 1.1M |
| 2024-01-10 | 11.15 | $11.15 | 13005 |
| 2024-01-09 | 11.15 | $11.14 | 50715 |
| 2024-01-08 | 11.15 | $11.14 | 42797 |
| 2024-01-05 | 11.15 | $11.14 | 30402 |
| 2024-01-04 | 11.14 | $11.14 | 156494 |
| 2024-01-03 | 11.14 | $11.14 | 6598 |
| 2024-01-02 | 11.14 | $11.13 | 113 |
| 2023-12-29 | 11.13 | $11.13 | 8219 |
| 2023-12-28 | 11.13 | $11.12 | — |
| 2023-12-27 | 11.13 | $11.12 | 2600 |
| 2023-12-26 | 11.13 | $11.10 | 380 |
| 2023-12-22 | 11.13 | $11.14 | — |
| 2023-12-21 | 11.12 | $11.14 | — |
| 2023-12-20 | 11.11 | $11.14 | — |
| 2023-12-19 | 11.10 | $11.14 | 513 |
| 2023-12-18 | 11.08 | $11.09 | 487 |
| 2023-12-15 | 11.08 | $11.08 | 100 |
| 2023-12-14 | 11.08 | $11.08 | 100 |
| 2023-12-13 | 11.07 | $11.07 | 50000 |
| 2023-12-12 | 11.07 | $11.07 | 414 |
| 2023-12-11 | 11.07 | $11.07 | 1182 |
| 2023-12-08 | 11.07 | $11.07 | 12202 |
| 2023-12-07 | 11.07 | $11.07 | 2882 |
| 2023-12-06 | 11.06 | $11.07 | 12737 |
| 2023-12-05 | 11.06 | $11.06 | 2356 |
| 2023-12-04 | 11.06 | $11.06 | 18989 |
| 2023-12-01 | 11.05 | $11.05 | 548 |
| 2023-11-30 | 11.05 | $11.05 | 4701 |
| 2023-11-29 | 11.05 | $11.05 | 4985 |
| 2023-11-28 | 11.05 | $11.05 | 25201 |
| 2023-11-27 | 11.04 | $11.04 | 102 |
| 2023-11-24 | 11.04 | $11.05 | 101 |
| 2023-11-22 | 11.04 | $11.04 | 521 |
| 2023-11-21 | 11.03 | $11.03 | 85498 |
| 2023-11-20 | 11.03 | $11.04 | — |
| 2023-11-17 | 11.03 | $11.04 | 1500 |
| 2023-11-16 | 11.02 | $11.04 | 50654 |
| 2023-11-15 | 11.02 | $11.03 | 95050 |
| 2023-11-14 | 11.01 | $11.01 | — |
| 2023-11-13 | 11.01 | $11.01 | — |
| 2023-11-10 | 11.01 | $11.01 | — |
| 2023-11-09 | 11.01 | $11.01 | 106 |
| 2023-11-08 | 11.01 | $11.01 | — |
| 2023-11-07 | 11.01 | $11.01 | 58515 |
| 2023-11-06 | 11.01 | $11.01 | — |
| 2023-11-03 | 11.01 | $11.01 | 123182 |
| 2023-11-02 | 11.01 | $11.01 | — |
| 2023-11-01 | 11.01 | $11.01 | 520 |
| 2023-10-31 | 11.01 | $11.01 | 102 |
| 2023-10-30 | 11.01 | $11.01 | 102 |
| 2023-10-27 | 11.01 | $11.01 | 102 |
| 2023-10-26 | 11.00 | $11.00 | — |
| 2023-10-25 | 11.00 | $11.00 | 57170 |
| 2023-10-24 | 11.00 | $10.99 | — |
| 2023-10-23 | 11.00 | $10.99 | 3825 |
| 2023-10-20 | 11.00 | $11.00 | 102 |
| 2023-10-19 | 11.00 | $11.00 | — |
| 2023-10-18 | 11.00 | $11.00 | — |
| 2023-10-17 | 11.00 | $11.00 | 100 |
| 2023-10-16 | 10.99 | $10.99 | 238 |
| 2023-10-13 | 10.99 | $10.98 | 719 |
| 2023-10-12 | 10.99 | $10.98 | 5735 |
| 2023-10-11 | 10.99 | $10.98 | — |
| 2023-10-10 | 10.99 | $10.98 | 26297 |
| 2023-10-09 | 10.99 | $10.98 | 16038 |
| 2023-10-06 | 10.98 | $10.97 | — |
| 2023-10-05 | 10.99 | $10.97 | — |
| 2023-10-04 | 10.99 | $10.97 | 51638 |
| 2023-10-03 | 10.99 | $10.98 | — |
| 2023-10-02 | 10.98 | $10.98 | 119 |
| 2023-09-29 | 10.98 | $10.99 | — |
| 2023-09-28 | 10.97 | $10.99 | 321 |
| 2023-09-27 | 10.96 | $10.98 | 6001 |
| 2023-09-26 | 10.95 | $10.97 | 14969 |
| 2023-09-25 | 10.94 | $10.97 | 503877 |
| 2023-09-22 | 10.92 | $10.97 | 2.1M |
| 2023-09-21 | 10.91 | $10.92 | 180370 |
| 2023-09-20 | 10.90 | $10.90 | 3506 |
| 2023-09-19 | 10.91 | $10.91 | 50580 |
| 2023-09-18 | 10.90 | $10.90 | 5004 |
| 2023-09-15 | 10.91 | $10.90 | 494 |
| 2023-09-14 | 10.91 | $10.90 | — |
| 2023-09-13 | 10.91 | $10.90 | 1.0M |
| 2023-09-12 | 10.91 | $10.91 | 700017 |
| 2023-09-11 | 10.91 | $10.90 | 126254 |
| 2023-09-08 | 10.91 | $10.90 | 5031 |
| 2023-09-07 | 10.91 | $10.90 | 223085 |
| 2023-09-06 | 10.91 | $10.90 | 10203 |
| 2023-09-05 | 10.91 | $10.90 | 54670 |
| 2023-09-01 | 10.91 | $10.90 | 219730 |
| 2023-08-31 | 10.91 | $10.90 | 1.0M |
| 2023-08-30 | 10.91 | $10.91 | 3.5M |
| 2023-08-29 | 10.91 | $10.91 | 1267 |
| 2023-08-28 | 10.90 | $10.89 | 25500 |
| 2023-08-25 | 10.90 | $10.90 | 7509 |
| 2023-08-24 | 10.90 | $10.89 | 2981 |
| 2023-08-23 | 10.89 | $10.90 | 10033 |
| 2023-08-22 | 10.89 | $10.89 | — |
| 2023-08-21 | 10.88 | $10.89 | 81281 |
| 2023-08-18 | 10.87 | $10.87 | — |
| 2023-08-17 | 10.87 | $10.87 | 58498 |
| 2023-08-16 | 10.87 | $10.89 | 18877 |
| 2023-08-15 | 10.86 | $10.85 | — |
| 2023-08-14 | 10.86 | $10.85 | 600002 |
| 2023-08-11 | 10.86 | $10.86 | 410 |
| 2023-08-10 | 10.85 | $10.86 | 12748 |
| 2023-08-09 | 10.85 | $10.85 | — |
| 2023-08-08 | 10.84 | $10.85 | 12579 |
| 2023-08-07 | 10.84 | $10.84 | 1926 |
| 2023-08-04 | 10.83 | $10.84 | 122600 |
| 2023-08-03 | 10.83 | $10.84 | 150169 |
| 2023-08-02 | 10.82 | $10.83 | 56710 |
| 2023-08-01 | 10.82 | $10.81 | 21485 |
| 2023-07-31 | 10.82 | $10.82 | 783 |
| 2023-07-28 | 10.82 | $10.82 | 110 |
| 2023-07-27 | 10.81 | $10.81 | 2530 |
| 2023-07-26 | 10.81 | $10.81 | 842974 |
| 2023-07-25 | 10.81 | $10.80 | — |
| 2023-07-24 | 10.81 | $10.80 | 15767 |
| 2023-07-21 | 10.81 | $10.80 | 3103 |
| 2023-07-20 | 10.81 | $10.80 | 9604 |
| 2023-07-19 | 10.80 | $10.80 | 1311 |
| 2023-07-18 | 10.80 | $10.79 | — |
| 2023-07-17 | 10.80 | $10.79 | — |
| 2023-07-14 | 10.80 | $10.79 | 311 |
| 2023-07-13 | 10.80 | $10.79 | 51382 |
| 2023-07-12 | 10.80 | $10.79 | 23859 |
| 2023-07-11 | 10.80 | $10.78 | — |
| 2023-07-10 | 10.80 | $10.78 | — |
| 2023-07-07 | 10.79 | $10.78 | 5874 |
| 2023-07-06 | 10.79 | $10.78 | 2806 |
| 2023-07-05 | 10.79 | $10.76 | — |
| 2023-07-03 | 10.79 | $10.76 | — |
| 2023-06-30 | 10.79 | $10.76 | 404106 |
| 2023-06-29 | 10.79 | $10.76 | 4053 |
| 2023-06-28 | 10.79 | $10.81 | 3000 |
| 2023-06-27 | 10.78 | $10.85 | 402 |
| 2023-06-26 | 10.75 | $10.77 | 10824 |
| 2023-06-23 | 10.73 | $10.76 | — |
| 2023-06-22 | 10.72 | $10.76 | 1019 |
| 2023-06-21 | 10.70 | $10.73 | 150549 |
| 2023-06-20 | 10.68 | $10.72 | — |
| 2023-06-16 | 10.67 | $10.72 | 45716 |
| 2023-06-15 | 10.65 | $10.66 | — |
| 2023-06-14 | 10.65 | $10.66 | 26847 |
| 2023-06-13 | 10.65 | $10.66 | — |
| 2023-06-12 | 10.64 | $10.66 | 625 |
| 2023-06-09 | 10.64 | $10.65 | — |
| 2023-06-08 | 10.64 | $10.65 | 47647 |
| 2023-06-07 | 10.63 | $10.65 | 1111 |
| 2023-06-06 | 10.63 | $10.64 | 66112 |
| 2023-06-05 | 10.63 | $10.63 | 173 |
| 2023-06-02 | 10.64 | $10.64 | 4487 |
| 2023-06-01 | 10.64 | $10.64 | 52489 |
| 2023-05-31 | 10.64 | $10.64 | 2700 |
| 2023-05-30 | 10.65 | $10.64 | 100 |
| 2023-05-26 | 10.65 | $10.64 | — |
| 2023-05-25 | 10.65 | $10.64 | 1184 |
| 2023-05-24 | 10.66 | $10.63 | — |
| 2023-05-23 | 10.67 | $10.63 | 107 |
| 2023-05-22 | 10.68 | $10.64 | — |
| 2023-05-19 | 10.69 | $10.64 | 602 |
| 2023-05-18 | 10.70 | $10.69 | — |
| 2023-05-17 | 10.70 | $10.69 | — |
| 2023-05-16 | 10.70 | $10.69 | — |
| 2023-05-15 | 10.70 | $10.69 | 217 |
| 2023-05-12 | 10.69 | $10.60 | 2253 |
| 2023-05-11 | 10.71 | $10.72 | — |
| 2023-05-10 | 10.70 | $10.72 | — |
| 2023-05-09 | 10.69 | $10.72 | — |
| 2023-05-08 | 10.67 | $10.72 | 100 |
| 2023-05-05 | 10.65 | $10.63 | — |
| 2023-05-04 | 10.65 | $10.63 | — |
| 2023-05-03 | 10.65 | $10.63 | — |
| 2023-05-02 | 10.64 | $10.63 | — |
| 2023-05-01 | 10.64 | $10.63 | — |
| 2023-04-28 | 10.64 | $10.63 | 8157 |
| 2023-04-27 | 10.63 | $10.70 | — |
| 2023-04-26 | 10.60 | $10.70 | 105 |
| 2023-04-25 | 10.57 | $10.58 | 1.2M |
| 2023-04-24 | 10.56 | $10.56 | — |
| 2023-04-21 | 10.56 | $10.56 | — |
| 2023-04-20 | 10.56 | $10.56 | 526 |
| 2023-04-19 | 10.56 | $10.55 | 119 |
| 2023-04-18 | 10.56 | $10.57 | — |
| 2023-04-17 | 10.56 | $10.57 | — |
| 2023-04-14 | 10.56 | $10.57 | 7002 |
| 2023-04-13 | 10.55 | $10.55 | 1141 |
| 2023-04-12 | 10.55 | $10.55 | 1142 |
| 2023-04-11 | 10.54 | $10.54 | 841 |
| 2023-04-10 | 10.54 | $10.54 | — |
| 2023-04-06 | 10.54 | $10.54 | 202 |
| 2023-04-05 | 10.54 | $10.54 | 20002 |
| 2023-04-04 | 10.54 | $10.54 | 14030 |
| 2023-04-03 | 10.54 | $10.54 | 9414 |
| 2023-03-31 | 10.54 | $10.55 | 123843 |
| 2023-03-30 | 10.54 | $10.55 | 6300 |
| 2023-03-29 | 10.53 | $10.53 | — |
| 2023-03-28 | 10.53 | $10.53 | — |
| 2023-03-27 | 10.53 | $10.53 | 26102 |
| 2023-03-24 | 10.53 | $10.53 | 128434 |
| 2023-03-23 | 10.52 | $10.52 | — |
| 2023-03-22 | 10.52 | $10.52 | 506 |
| 2023-03-21 | 10.52 | $10.52 | — |
| 2023-03-20 | 10.52 | $10.52 | 121 |
| 2023-03-17 | 10.52 | $10.51 | 146 |
| 2023-03-16 | 10.52 | $10.51 | 6005 |
| 2023-03-15 | 10.52 | $10.51 | 103427 |
| 2023-03-14 | 10.52 | $10.51 | 103150 |
| 2023-03-13 | 10.51 | $10.50 | 87125 |
| 2023-03-10 | 10.52 | $10.50 | 68442 |
| 2023-03-09 | 10.52 | $10.54 | 412028 |
| 2023-03-08 | 10.50 | $10.51 | 9137 |
| 2023-03-07 | 10.50 | $10.50 | 10300 |
| 2023-03-06 | 10.50 | $10.49 | 206 |
| 2023-03-03 | 10.49 | $10.50 | 11467 |
| 2023-03-02 | 10.49 | $10.49 | 32681 |
| 2023-03-01 | 10.49 | $10.49 | 2 |
| 2023-02-28 | 10.48 | $10.49 | 287 |
| 2023-02-27 | 10.48 | $10.48 | 265 |
| 2023-02-24 | 10.48 | $10.48 | 101 |
| 2023-02-23 | 10.47 | $10.47 | 67 |
| 2023-02-22 | 10.47 | $10.47 | 200 |
| 2023-02-21 | 10.47 | $10.46 | 13 |
| 2023-02-17 | 10.47 | $10.46 | 4795 |
| 2023-02-16 | 10.46 | $10.46 | 101 |
| 2023-02-15 | 10.46 | $10.45 | 6598 |
| 2023-02-14 | 10.46 | $10.46 | 302 |
| 2023-02-13 | 10.46 | $10.45 | 1500 |
| 2023-02-10 | 10.45 | $10.44 | 9400 |
| 2023-02-09 | 10.45 | $10.46 | 550504 |
| 2023-02-08 | 10.45 | $10.45 | 624126 |
| 2023-02-07 | 10.44 | $10.44 | 970075 |
| 2023-02-06 | 10.44 | $10.43 | 253365 |
| 2023-02-03 | 10.43 | $10.43 | 181618 |
| 2023-02-02 | 10.43 | $10.43 | 101193 |
| 2023-02-01 | 10.43 | $10.43 | 530848 |
| 2023-01-31 | 10.42 | $10.42 | 789435 |
| 2023-01-30 | 10.42 | $10.42 | 383632 |
| 2023-01-27 | 10.41 | $10.42 | 102206 |
| 2023-01-26 | 10.41 | $10.40 | 132 |
| 2023-01-25 | 10.40 | $10.41 | 20173 |
| 2023-01-24 | 10.40 | $10.39 | 66264 |
| 2023-01-23 | 10.40 | $10.39 | — |
| 2023-01-20 | 10.39 | $10.39 | 5371 |
| 2023-01-19 | 10.39 | $10.39 | — |
| 2023-01-18 | 10.38 | $10.39 | 1901 |
| 2023-01-17 | 10.38 | $10.38 | — |
| 2023-01-13 | 10.37 | $10.38 | 6900 |
| 2023-01-12 | 10.37 | $10.37 | 115 |
| 2023-01-11 | 10.36 | $10.36 | 167834 |
| 2023-01-10 | 10.36 | $10.36 | — |
| 2023-01-09 | 10.36 | $10.36 | 5 |
| 2023-01-06 | 10.36 | $10.36 | 176 |
| 2023-01-05 | 10.35 | $10.36 | 1500 |
| 2023-01-04 | 10.34 | $10.36 | — |
| 2023-01-03 | 10.33 | $10.36 | 2816 |
| 2022-12-30 | 10.32 | $10.32 | — |
| 2022-12-29 | 10.32 | $10.32 | — |
| 2022-12-28 | 10.32 | $10.32 | — |
| 2022-12-27 | 10.32 | $10.32 | — |
| 2022-12-23 | 10.32 | $10.32 | 10 |
| 2022-12-22 | 10.32 | $10.32 | 19897 |
| 2022-12-21 | 10.31 | $10.32 | 323 |
| 2022-12-20 | 10.31 | $10.31 | 163 |
| 2022-12-19 | 10.31 | $10.30 | 120 |
| 2022-12-16 | 10.31 | $10.31 | 10 |
| 2022-12-15 | 10.30 | $10.31 | 1282 |
| 2022-12-14 | 10.30 | $10.30 | 40 |
| 2022-12-13 | 10.30 | $10.30 | 1414 |
| 2022-12-12 | 10.29 | $10.29 | — |
| 2022-12-09 | 10.29 | $10.29 | 91 |
| 2022-12-08 | 10.29 | $10.29 | 24298 |
| 2022-12-07 | 10.29 | $10.29 | 270 |
| 2022-12-06 | 10.29 | $10.26 | 4 |
| 2022-12-05 | 10.29 | $10.26 | 122 |
| 2022-12-02 | 10.30 | $10.29 | — |
| 2022-12-01 | 10.30 | $10.29 | 5782 |
| 2022-11-30 | 10.30 | $10.29 | 460 |
| 2022-11-29 | 10.30 | $10.29 | 534 |
| 2022-11-28 | 10.30 | $10.31 | 100 |
| 2022-11-25 | 10.29 | $10.28 | 3000 |
| 2022-11-23 | 10.29 | $10.30 | 41160 |
| 2022-11-22 | 10.28 | $10.29 | 74898 |
| 2022-11-21 | 10.28 | $10.28 | — |
| 2022-11-18 | 10.27 | $10.28 | — |
| 2022-11-17 | 10.26 | $10.28 | — |
| 2022-11-16 | 10.25 | $10.28 | 28791 |
| 2022-11-15 | 10.24 | $10.23 | 80 |
| 2022-11-14 | 10.24 | $10.23 | 29762 |
| 2022-11-11 | 10.24 | $10.22 | — |
| 2022-11-10 | 10.24 | $10.22 | 55711 |
| 2022-11-09 | 10.24 | $10.24 | 150 |
| 2022-11-08 | 10.24 | $10.24 | 201 |
| 2022-11-07 | 10.24 | $10.25 | 8106 |
| 2022-11-04 | 10.23 | $10.25 | 184 |
| 2022-11-03 | 10.21 | $10.25 | 162785 |
| 2022-11-02 | 10.20 | $10.22 | 5 |
| 2022-11-01 | 10.19 | $10.22 | 1000 |
| 2022-10-31 | 10.18 | $10.19 | 260644 |
| 2022-10-28 | 10.18 | $10.18 | — |
| 2022-10-27 | 10.18 | $10.18 | — |
| 2022-10-26 | 10.18 | $10.18 | — |
| 2022-10-25 | 10.18 | $10.18 | 12 |
| 2022-10-24 | 10.17 | $10.18 | 20033 |
| 2022-10-21 | 10.17 | $10.18 | — |
| 2022-10-20 | 10.17 | $10.18 | 40795 |
| 2022-10-19 | 10.16 | $10.16 | 4 |
| 2022-10-18 | 10.16 | $10.16 | 1010 |
| 2022-10-17 | 10.16 | $10.16 | — |
| 2022-10-14 | 10.16 | $10.16 | — |
| 2022-10-13 | 10.16 | $10.16 | — |
| 2022-10-12 | 10.17 | $10.16 | — |
| 2022-10-11 | 10.17 | $10.16 | 50029 |
| 2022-10-10 | 10.17 | $10.16 | — |
| 2022-10-07 | 10.17 | $10.16 | — |
| 2022-10-06 | 10.17 | $10.16 | — |
| 2022-10-05 | 10.17 | $10.16 | — |
| 2022-10-04 | 10.17 | $10.16 | 3 |
| 2022-10-03 | 10.17 | $10.16 | 986 |
| 2022-09-30 | 10.17 | $10.17 | — |
| 2022-09-29 | 10.17 | $10.17 | 14800 |
| 2022-09-28 | 10.16 | $10.17 | 73798 |
| 2022-09-27 | 10.16 | $10.15 | 330 |
| 2022-09-26 | 10.16 | $10.16 | 408409 |
| 2022-09-23 | 10.16 | $10.15 | 193 |
| 2022-09-22 | 10.15 | $10.16 | 61 |
| 2022-09-21 | 10.15 | $10.16 | 1570 |
| 2022-09-20 | 10.14 | $10.13 | 52333 |
| 2022-09-19 | 10.14 | $10.13 | 15555 |
| 2022-09-16 | 10.14 | $10.14 | — |
| 2022-09-15 | 10.14 | $10.14 | 15 |
| 2022-09-14 | 10.14 | $10.14 | 6435 |
| 2022-09-13 | 10.13 | $10.13 | 7 |
| 2022-09-12 | 10.13 | $10.13 | 100 |
| 2022-09-09 | 10.13 | $10.13 | 72885 |
| 2022-09-08 | 10.12 | $10.12 | 101536 |
| 2022-09-07 | 10.12 | $10.13 | 16101 |
| 2022-09-06 | 10.12 | $10.13 | 101349 |
| 2022-09-02 | 10.11 | $10.13 | 51225 |
| 2022-09-01 | 10.10 | $10.11 | 9540 |
| 2022-08-31 | 10.10 | $10.07 | 488 |
| 2022-08-30 | 10.10 | $10.07 | 285 |
| 2022-08-29 | 10.11 | $10.13 | 420 |
| 2022-08-26 | 10.10 | $10.11 | 131 |
| 2022-08-25 | 10.09 | $10.09 | — |
| 2022-08-24 | 10.09 | $10.09 | — |
| 2022-08-23 | 10.09 | $10.09 | — |
| 2022-08-22 | 10.09 | $10.09 | 41 |
| 2022-08-19 | 10.08 | $10.09 | 8100 |
| 2022-08-18 | 10.08 | $10.07 | 57 |
| 2022-08-17 | 10.08 | $10.07 | 500 |
| 2022-08-16 | 10.08 | $10.09 | 1 |
| 2022-08-15 | 10.08 | $10.09 | 1000 |
| 2022-08-12 | 10.07 | $10.07 | — |
| 2022-08-11 | 10.07 | $10.07 | 800 |
| 2022-08-10 | 10.07 | $10.07 | 300 |
| 2022-08-09 | 10.07 | $10.07 | 31876 |
| 2022-08-08 | 10.06 | $10.06 | 200 |
| 2022-08-05 | 10.06 | $10.06 | — |
| 2022-08-04 | 10.06 | $10.06 | — |
| 2022-08-03 | 10.06 | $10.06 | 3200 |
| 2022-08-02 | 10.05 | $10.06 | 300 |
| 2022-08-01 | 10.05 | $10.04 | — |
| 2022-07-29 | 10.05 | $10.04 | 5 |
| 2022-07-28 | 10.05 | $10.04 | 3200 |
| 2022-07-27 | 10.05 | $10.06 | — |
| 2022-07-26 | 10.05 | $10.06 | 230422 |
| 2022-07-25 | 10.04 | $10.06 | 4500 |
| 2022-07-22 | 10.03 | $10.05 | 1300 |
| 2022-07-21 | 10.03 | $10.03 | — |
| 2022-07-20 | 10.03 | $10.03 | — |
| 2022-07-19 | 10.03 | $10.03 | — |
| 2022-07-18 | 10.02 | $10.03 | 4000 |
| 2022-07-15 | 10.02 | $10.02 | — |
| 2022-07-14 | 10.02 | $10.02 | — |
| 2022-07-13 | 10.02 | $10.02 | 215 |
| 2022-07-12 | 10.03 | $10.02 | 8500 |
| 2022-07-11 | 10.03 | $10.02 | 129547 |
| 2022-07-08 | 10.03 | $10.02 | — |
| 2022-07-07 | 10.03 | $10.02 | 100 |
| 2022-07-06 | 10.03 | $10.02 | 4050 |
| 2022-07-05 | 10.04 | $10.02 | 508284 |
| 2022-07-01 | 10.04 | $10.03 | 125 |
| 2022-06-30 | 10.04 | $10.02 | 800 |
| 2022-06-29 | 10.04 | $10.04 | — |
| 2022-06-28 | 10.04 | $10.04 | — |
| 2022-06-27 | 10.04 | $10.04 | 131 |
| 2022-06-24 | 10.03 | $10.03 | 100 |
| 2022-06-23 | 10.03 | $10.02 | 33796 |
| 2022-06-22 | 10.03 | $10.04 | 42 |
| 2022-06-21 | 10.03 | $10.04 | 2700 |
| 2022-06-17 | 10.02 | $10.02 | 10 |
| 2022-06-16 | 10.02 | $10.02 | 104683 |
| 2022-06-15 | 10.01 | $10.02 | 30201 |
| 2022-06-14 | 10.01 | $10.02 | 10596 |
| 2022-06-13 | 10.00 | $10.01 | 11505 |
| 2022-06-10 | 10.00 | $10.03 | 10000 |
| 2022-06-09 | 9.99 | $10.01 | — |
| 2022-06-08 | 9.99 | $10.01 | 161506 |
| 2022-06-07 | 9.98 | $10.01 | 200 |
| 2022-06-06 | 9.97 | $9.98 | — |
| 2022-06-03 | 9.97 | $9.98 | 25 |
| 2022-06-02 | 9.97 | $9.98 | 4500 |
| 2022-06-01 | 9.97 | $9.98 | 42301 |
| 2022-05-31 | 9.97 | $9.97 | — |
| 2022-05-27 | 9.97 | $9.97 | — |
| 2022-05-26 | 9.98 | $9.97 | 79592 |
| 2022-05-25 | 9.98 | $10.01 | 4729 |
| 2022-05-24 | 9.98 | $9.97 | 300 |
| 2022-05-23 | 9.98 | $9.95 | 2567 |
| 2022-05-20 | 9.99 | $9.96 | 517740 |
| 2022-05-19 | 10.01 | $10.01 | — |
| 2022-05-18 | 10.01 | $10.01 | — |
| 2022-05-17 | 10.01 | $10.01 | — |
| 2022-05-16 | 10.01 | $10.01 | — |
| 2022-05-13 | 10.01 | $10.01 | — |
| 2022-05-12 | 10.01 | $10.01 | — |
| 2022-05-11 | 10.01 | $10.01 | — |
| 2022-05-10 | 10.01 | $10.01 | — |
| 2022-05-09 | 10.01 | $10.01 | — |
| 2022-05-06 | 10.01 | $10.01 | — |
| 2022-05-05 | 10.01 | $10.01 | 2508 |
| 2022-05-04 | 10.01 | $10.01 | — |
| 2022-05-03 | 10.02 | $10.01 | — |
| 2022-05-02 | 10.02 | $10.01 | 2300 |
| 2022-04-29 | 10.02 | $10.01 | 200 |
| 2022-04-28 | 10.02 | $10.01 | — |
| 2022-04-27 | 10.03 | $10.01 | — |
| 2022-04-26 | 10.03 | $10.01 | 5 |
| 2022-04-25 | 10.03 | $10.01 | 680 |
| 2022-04-22 | 10.04 | $10.02 | 2400 |
| 2022-04-21 | 10.04 | $10.06 | 70079 |
| 2022-04-20 | 10.03 | $10.03 | — |
| 2022-04-19 | 10.03 | $10.03 | — |
| 2022-04-18 | 10.03 | $10.03 | — |
| 2022-04-14 | 10.02 | $10.03 | 8100 |
| 2022-04-13 | 10.02 | $10.04 | 2200 |
| 2022-04-12 | 10.01 | $10.02 | 1800 |
| 2022-04-11 | 10.00 | $10.01 | 1820 |
| 2022-04-08 | 10.00 | $10.00 | — |
| 2022-04-07 | 10.00 | $10.00 | — |
| 2022-04-06 | 9.99 | $10.00 | 3400 |
| 2022-04-05 | 9.99 | $10.01 | 1704 |
| 2022-04-04 | 9.98 | $9.96 | 800 |
| 2022-04-01 | 9.99 | $10.01 | 2 |
| 2022-03-31 | 9.98 | $10.01 | 12000 |
| 2022-03-30 | 9.97 | $9.95 | — |
| 2022-03-29 | 9.98 | $9.95 | 1735 |
| 2022-03-28 | 9.99 | $10.01 | 990 |
| 2022-03-25 | 9.98 | $10.00 | 2600 |
| 2022-03-24 | 9.98 | $9.96 | — |
| 2022-03-23 | 9.98 | $9.96 | 15301 |
| 2022-03-22 | 9.99 | $9.97 | 5100 |
| 2022-03-21 | 9.99 | $9.97 | 2000 |
| 2022-03-18 | 9.99 | $9.98 | 3700 |
| 2022-03-17 | 10.00 | $9.99 | — |
| 2022-03-16 | 9.99 | $9.99 | 2 |
| 2022-03-15 | 9.99 | $9.99 | 293830 |
| 2022-03-14 | 9.99 | $9.96 | 23914 |
| 2022-03-11 | 9.99 | $9.98 | — |
| 2022-03-10 | 9.99 | $9.98 | — |
| 2022-03-09 | 9.99 | $9.98 | — |
| 2022-03-08 | 9.98 | $9.98 | 3 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.78
2024-06-21
Close Price
$11.45
Vol: 98401
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
36.11
Average
67.82
Maximum
89.90
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-06-21 | 59.78 | $11.45 | 98401 |
| 2024-06-20 | 61.40 | $11.46 | 15526 |
| 2024-06-18 | 63.03 | $11.46 | 108099 |
| 2024-06-17 | 61.07 | $11.45 | 417155 |
| 2024-06-14 | 71.91 | $11.48 | 66314 |
| 2024-06-13 | 70.24 | $11.47 | 372794 |
| 2024-06-12 | 70.24 | $11.47 | 1082 |
| 2024-06-11 | 70.24 | $11.47 | 30508 |
| 2024-06-10 | 66.85 | $11.45 | 27330 |
| 2024-06-07 | 70.67 | $11.46 | 1224 |
| 2024-06-06 | 70.67 | $11.46 | 53976 |
| 2024-06-05 | 74.51 | $11.47 | 4005 |
| 2024-06-04 | 71.57 | $11.45 | 5297 |
| 2024-06-03 | 69.93 | $11.44 | 6525 |
| 2024-05-31 | 68.18 | $11.43 | 5480 |
| 2024-05-30 | 72.17 | $11.44 | 13887 |
| 2024-05-29 | 68.69 | $11.42 | 5860 |
| 2024-05-28 | 68.69 | $11.42 | 8660 |
| 2024-05-24 | 64.71 | $11.40 | 14918 |
| 2024-05-23 | 73.59 | $11.42 | 66359 |
| 2024-05-22 | 73.59 | $11.42 | 13671 |
| 2024-05-21 | 71.85 | $11.41 | 3438 |
| 2024-05-20 | 71.85 | $11.41 | 12658 |
| 2024-05-17 | 70.07 | $11.40 | 3343 |
| 2024-05-16 | 70.07 | $11.40 | 29552 |
| 2024-05-15 | 70.07 | $11.40 | 139239 |
| 2024-05-14 | 68.34 | $11.39 | 7024 |
| 2024-05-13 | 68.34 | $11.39 | 3504 |
| 2024-05-10 | 66.61 | $11.38 | 50846 |
| 2024-05-09 | 66.61 | $11.38 | 68301 |
| 2024-05-08 | 66.61 | $11.38 | 3417 |
| 2024-05-07 | 63.16 | $11.36 | 87737 |
| 2024-05-06 | 63.16 | $11.36 | 102 |
| 2024-05-03 | 59.36 | $11.34 | 541 |
| 2024-05-01 | 65.80 | $11.36 | 5909 |
| 2024-04-30 | 65.80 | $11.36 | 928 |
| 2024-04-29 | 65.80 | $11.36 | 1600 |
| 2024-04-26 | 65.80 | $11.36 | 50996 |
| 2024-04-25 | 65.80 | $11.36 | 55473 |
| 2024-04-24 | 64.30 | $11.35 | 13046 |
| 2024-04-23 | 67.10 | $11.36 | 112447 |
| 2024-04-22 | 65.68 | $11.35 | 5094 |
| 2024-04-19 | 64.22 | $11.34 | 4452 |
| 2024-04-18 | 66.93 | $11.35 | 6964 |
| 2024-04-17 | 66.93 | $11.35 | 1821 |
| 2024-04-16 | 64.20 | $11.33 | 118760 |
| 2024-04-15 | 83.94 | $11.39 | 1015 |
| 2024-04-12 | 77.31 | $11.33 | 21018 |
| 2024-04-10 | 75.72 | $11.32 | 18163 |
| 2024-04-09 | 75.72 | $11.32 | 58354 |
| 2024-04-08 | 72.22 | $11.30 | 1942 |
| 2024-04-05 | 72.22 | $11.30 | 963 |
| 2024-04-04 | 68.06 | $11.28 | 2203 |
| 2024-04-02 | 73.27 | $11.29 | 4920 |
| 2024-03-28 | 71.17 | $11.28 | 678 |
| 2024-03-27 | 68.85 | $11.27 | 110725 |
| 2024-03-26 | 66.27 | $11.26 | 162554 |
| 2024-03-25 | 66.27 | $11.26 | 571 |
| 2024-03-22 | 71.63 | $11.27 | 8831 |
| 2024-03-21 | 77.58 | $11.28 | 216718 |
| 2024-03-19 | 75.66 | $11.27 | 111581 |
| 2024-03-18 | 70.92 | $11.25 | 2343 |
| 2024-03-14 | 70.92 | $11.25 | 865 |
| 2024-03-13 | 68.12 | $11.24 | 915 |
| 2024-03-12 | 74.98 | $11.25 | 102 |
| 2024-03-11 | 72.33 | $11.24 | 492 |
| 2024-03-08 | 72.33 | $11.24 | 3503 |
| 2024-03-07 | 79.98 | $11.25 | 620 |
| 2024-03-06 | 77.74 | $11.24 | 153591 |
| 2024-03-04 | 75.10 | $11.23 | 1469 |
| 2024-03-01 | 71.94 | $11.22 | 11697 |
| 2024-02-29 | 68.10 | $11.21 | 4559 |
| 2024-02-28 | 68.10 | $11.21 | 2008 |
| 2024-02-27 | 68.10 | $11.21 | 1500 |
| 2024-02-26 | 68.10 | $11.21 | 1370 |
| 2024-02-23 | 68.10 | $11.21 | 590 |
| 2024-02-22 | 76.18 | $11.22 | — |
| 2024-02-21 | 76.18 | $11.22 | 100 |
| 2024-02-20 | 73.32 | $11.21 | 300 |
| 2024-02-16 | 69.89 | $11.20 | 1266 |
| 2024-02-15 | 79.62 | $11.21 | 21731 |
| 2024-02-14 | 79.62 | $11.21 | 5161 |
| 2024-02-13 | 79.62 | $11.21 | 1077 |
| 2024-02-12 | 76.86 | $11.20 | 612 |
| 2024-02-09 | 76.86 | $11.20 | — |
| 2024-02-08 | 76.86 | $11.20 | — |
| 2024-02-07 | 76.86 | $11.20 | — |
| 2024-02-06 | 76.86 | $11.20 | — |
| 2024-02-05 | 76.86 | $11.20 | 122 |
| 2024-02-02 | 76.86 | $11.20 | 40100 |
| 2024-02-01 | 76.86 | $11.20 | 13406 |
| 2024-01-31 | 76.86 | $11.20 | 1344 |
| 2024-01-30 | 76.86 | $11.20 | 510938 |
| 2024-01-29 | 76.86 | $11.20 | 104 |
| 2024-01-26 | 76.86 | $11.20 | — |
| 2024-01-25 | 76.86 | $11.20 | 892 |
| 2024-01-24 | 76.86 | $11.20 | 100 |
| 2024-01-23 | 75.22 | $11.19 | — |
| 2024-01-22 | 75.22 | $11.19 | 110 |
| 2024-01-19 | 71.59 | $11.17 | 686 |
| 2024-01-18 | 76.94 | $11.18 | 499 |
| 2024-01-17 | 75.18 | $11.17 | 397 |
| 2024-01-16 | 73.23 | $11.16 | 119 |
| 2024-01-12 | 79.12 | $11.17 | 1354 |
| 2024-01-11 | 79.12 | $11.17 | 1.1M |
| 2024-01-10 | 75.58 | $11.15 | 13005 |
| 2024-01-09 | 73.44 | $11.14 | 50715 |
| 2024-01-08 | 73.44 | $11.14 | 42797 |
| 2024-01-05 | 73.44 | $11.14 | 30402 |
| 2024-01-04 | 73.44 | $11.14 | 156494 |
| 2024-01-03 | 73.44 | $11.14 | 6598 |
| 2024-01-02 | 71.50 | $11.13 | 113 |
| 2023-12-29 | 71.50 | $11.13 | 8219 |
| 2023-12-28 | 69.50 | $11.12 | — |
| 2023-12-27 | 69.50 | $11.12 | 2600 |
| 2023-12-26 | 65.06 | $11.10 | 380 |
| 2023-12-22 | 89.90 | $11.14 | — |
| 2023-12-21 | 89.90 | $11.14 | — |
| 2023-12-20 | 89.90 | $11.14 | — |
| 2023-12-19 | 89.90 | $11.14 | 513 |
| 2023-12-18 | 83.48 | $11.09 | 487 |
| 2023-12-15 | 81.21 | $11.08 | 100 |
| 2023-12-14 | 81.21 | $11.08 | 100 |
| 2023-12-13 | 78.55 | $11.07 | 50000 |
| 2023-12-12 | 78.55 | $11.07 | 414 |
| 2023-12-11 | 78.55 | $11.07 | 1182 |
| 2023-12-08 | 78.55 | $11.07 | 12202 |
| 2023-12-07 | 78.55 | $11.07 | 2882 |
| 2023-12-06 | 78.55 | $11.07 | 12737 |
| 2023-12-05 | 76.06 | $11.06 | 2356 |
| 2023-12-04 | 76.06 | $11.06 | 18989 |
| 2023-12-01 | 73.25 | $11.05 | 548 |
| 2023-11-30 | 73.25 | $11.05 | 4701 |
| 2023-11-29 | 73.25 | $11.05 | 4985 |
| 2023-11-28 | 73.25 | $11.05 | 25201 |
| 2023-11-27 | 70.43 | $11.04 | 102 |
| 2023-11-24 | 78.27 | $11.05 | 101 |
| 2023-11-22 | 75.71 | $11.04 | 521 |
| 2023-11-21 | 72.63 | $11.03 | 85498 |
| 2023-11-20 | 82.56 | $11.04 | — |
| 2023-11-17 | 82.56 | $11.04 | 1500 |
| 2023-11-16 | 82.56 | $11.04 | 50654 |
| 2023-11-15 | 80.24 | $11.03 | 95050 |
| 2023-11-14 | 73.58 | $11.01 | — |
| 2023-11-13 | 73.58 | $11.01 | — |
| 2023-11-10 | 73.58 | $11.01 | — |
| 2023-11-09 | 73.58 | $11.01 | 106 |
| 2023-11-08 | 73.58 | $11.01 | — |
| 2023-11-07 | 73.58 | $11.01 | 58515 |
| 2023-11-06 | 73.58 | $11.01 | — |
| 2023-11-03 | 73.58 | $11.01 | 123182 |
| 2023-11-02 | 73.58 | $11.01 | — |
| 2023-11-01 | 73.58 | $11.01 | 520 |
| 2023-10-31 | 73.58 | $11.01 | 102 |
| 2023-10-30 | 73.58 | $11.01 | 102 |
| 2023-10-27 | 73.58 | $11.01 | 102 |
| 2023-10-26 | 71.07 | $11.00 | — |
| 2023-10-25 | 71.07 | $11.00 | 57170 |
| 2023-10-24 | 68.37 | $10.99 | — |
| 2023-10-23 | 68.37 | $10.99 | 3825 |
| 2023-10-20 | 74.67 | $11.00 | 102 |
| 2023-10-19 | 74.67 | $11.00 | — |
| 2023-10-18 | 74.67 | $11.00 | — |
| 2023-10-17 | 74.67 | $11.00 | 100 |
| 2023-10-16 | 72.61 | $10.99 | 238 |
| 2023-10-13 | 70.57 | $10.98 | 719 |
| 2023-10-12 | 70.34 | $10.98 | 5735 |
| 2023-10-11 | 70.34 | $10.98 | — |
| 2023-10-10 | 70.34 | $10.98 | 26297 |
| 2023-10-09 | 70.34 | $10.98 | 16038 |
| 2023-10-06 | 68.29 | $10.97 | — |
| 2023-10-05 | 68.29 | $10.97 | — |
| 2023-10-04 | 68.29 | $10.97 | 51638 |
| 2023-10-03 | 72.59 | $10.98 | — |
| 2023-10-02 | 71.74 | $10.98 | 119 |
| 2023-09-29 | 78.66 | $10.99 | — |
| 2023-09-28 | 78.66 | $10.99 | 321 |
| 2023-09-27 | 77.35 | $10.98 | 6001 |
| 2023-09-26 | 75.94 | $10.97 | 14969 |
| 2023-09-25 | 75.94 | $10.97 | 503877 |
| 2023-09-22 | 75.24 | $10.97 | 2.1M |
| 2023-09-21 | 67.14 | $10.92 | 180370 |
| 2023-09-20 | 61.88 | $10.90 | 3506 |
| 2023-09-19 | 66.98 | $10.91 | 50580 |
| 2023-09-18 | 64.17 | $10.90 | 5004 |
| 2023-09-15 | 64.17 | $10.90 | 494 |
| 2023-09-14 | 64.17 | $10.90 | — |
| 2023-09-13 | 64.17 | $10.90 | 1.0M |
| 2023-09-12 | 68.94 | $10.91 | 700017 |
| 2023-09-11 | 66.58 | $10.90 | 126254 |
| 2023-09-08 | 66.58 | $10.90 | 5031 |
| 2023-09-07 | 66.58 | $10.90 | 223085 |
| 2023-09-06 | 66.58 | $10.90 | 10203 |
| 2023-09-05 | 66.58 | $10.90 | 54670 |
| 2023-09-01 | 66.58 | $10.90 | 219730 |
| 2023-08-31 | 66.58 | $10.90 | 1.0M |
| 2023-08-30 | 70.31 | $10.91 | 3.5M |
| 2023-08-29 | 70.31 | $10.91 | 1267 |
| 2023-08-28 | 66.97 | $10.89 | 25500 |
| 2023-08-25 | 70.75 | $10.90 | 7509 |
| 2023-08-24 | 69.10 | $10.89 | 2981 |
| 2023-08-23 | 73.03 | $10.90 | 10033 |
| 2023-08-22 | 71.49 | $10.89 | — |
| 2023-08-21 | 71.49 | $10.89 | 81281 |
| 2023-08-18 | 68.21 | $10.87 | — |
| 2023-08-17 | 68.21 | $10.87 | 58498 |
| 2023-08-16 | 76.11 | $10.89 | 18877 |
| 2023-08-15 | 69.36 | $10.85 | — |
| 2023-08-14 | 69.36 | $10.85 | 600002 |
| 2023-08-11 | 74.08 | $10.86 | 410 |
| 2023-08-10 | 74.08 | $10.86 | 12748 |
| 2023-08-09 | 72.39 | $10.85 | — |
| 2023-08-08 | 72.39 | $10.85 | 12579 |
| 2023-08-07 | 70.66 | $10.84 | 1926 |
| 2023-08-04 | 70.66 | $10.84 | 122600 |
| 2023-08-03 | 70.66 | $10.84 | 150169 |
| 2023-08-02 | 68.08 | $10.83 | 56710 |
| 2023-08-01 | 65.18 | $10.81 | 21485 |
| 2023-07-31 | 69.16 | $10.82 | 783 |
| 2023-07-28 | 69.16 | $10.82 | 110 |
| 2023-07-27 | 66.38 | $10.81 | 2530 |
| 2023-07-26 | 68.33 | $10.81 | 842974 |
| 2023-07-25 | 66.46 | $10.80 | — |
| 2023-07-24 | 66.46 | $10.80 | 15767 |
| 2023-07-21 | 66.46 | $10.80 | 3103 |
| 2023-07-20 | 66.46 | $10.80 | 9604 |
| 2023-07-19 | 66.46 | $10.80 | 1311 |
| 2023-07-18 | 64.85 | $10.79 | — |
| 2023-07-17 | 64.85 | $10.79 | — |
| 2023-07-14 | 64.93 | $10.79 | 311 |
| 2023-07-13 | 64.89 | $10.79 | 51382 |
| 2023-07-12 | 64.89 | $10.79 | 23859 |
| 2023-07-11 | 63.53 | $10.78 | — |
| 2023-07-10 | 63.53 | $10.78 | — |
| 2023-07-07 | 63.53 | $10.78 | 5874 |
| 2023-07-06 | 63.53 | $10.78 | 2806 |
| 2023-07-05 | 61.08 | $10.76 | — |
| 2023-07-03 | 61.08 | $10.76 | — |
| 2023-06-30 | 61.08 | $10.76 | 404106 |
| 2023-06-29 | 61.08 | $10.76 | 4053 |
| 2023-06-28 | 69.66 | $10.81 | 3000 |
| 2023-06-27 | 80.40 | $10.85 | 402 |
| 2023-06-26 | 73.50 | $10.77 | 10824 |
| 2023-06-23 | 72.34 | $10.76 | — |
| 2023-06-22 | 72.34 | $10.76 | 1019 |
| 2023-06-21 | 68.64 | $10.73 | 150549 |
| 2023-06-20 | 67.25 | $10.72 | — |
| 2023-06-16 | 67.25 | $10.72 | 45716 |
| 2023-06-15 | 56.93 | $10.66 | — |
| 2023-06-14 | 56.93 | $10.66 | 26847 |
| 2023-06-13 | 56.93 | $10.66 | — |
| 2023-06-12 | 56.93 | $10.66 | 625 |
| 2023-06-09 | 55.00 | $10.65 | — |
| 2023-06-08 | 55.00 | $10.65 | 47647 |
| 2023-06-07 | 54.08 | $10.65 | 1111 |
| 2023-06-06 | 53.16 | $10.64 | 66112 |
| 2023-06-05 | 51.32 | $10.63 | 173 |
| 2023-06-02 | 53.31 | $10.64 | 4487 |
| 2023-06-01 | 53.31 | $10.64 | 52489 |
| 2023-05-31 | 53.31 | $10.64 | 2700 |
| 2023-05-30 | 53.31 | $10.64 | 100 |
| 2023-05-26 | 53.31 | $10.64 | — |
| 2023-05-25 | 53.31 | $10.64 | 1184 |
| 2023-05-24 | 51.94 | $10.63 | — |
| 2023-05-23 | 51.94 | $10.63 | 107 |
| 2023-05-22 | 53.35 | $10.64 | — |
| 2023-05-19 | 53.34 | $10.64 | 602 |
| 2023-05-18 | 60.85 | $10.69 | — |
| 2023-05-17 | 60.85 | $10.69 | — |
| 2023-05-16 | 60.85 | $10.69 | — |
| 2023-05-15 | 60.85 | $10.69 | 217 |
| 2023-05-12 | 50.70 | $10.60 | 2253 |
| 2023-05-11 | 75.50 | $10.72 | — |
| 2023-05-10 | 75.50 | $10.72 | — |
| 2023-05-09 | 75.50 | $10.72 | — |
| 2023-05-08 | 75.50 | $10.72 | 100 |
| 2023-05-05 | 65.05 | $10.63 | — |
| 2023-05-04 | 65.05 | $10.63 | — |
| 2023-05-03 | 65.05 | $10.63 | — |
| 2023-05-02 | 65.05 | $10.63 | — |
| 2023-05-01 | 65.05 | $10.63 | — |
| 2023-04-28 | 65.05 | $10.63 | 8157 |
| 2023-04-27 | 86.01 | $10.70 | — |
| 2023-04-26 | 86.01 | $10.70 | 105 |
| 2023-04-25 | 72.11 | $10.58 | 1.2M |
| 2023-04-24 | 66.90 | $10.56 | — |
| 2023-04-21 | 66.90 | $10.56 | — |
| 2023-04-20 | 66.90 | $10.56 | 526 |
| 2023-04-19 | 64.02 | $10.55 | 119 |
| 2023-04-18 | 76.70 | $10.57 | — |
| 2023-04-17 | 76.70 | $10.57 | — |
| 2023-04-14 | 76.70 | $10.57 | 7002 |
| 2023-04-13 | 71.93 | $10.55 | 1141 |
| 2023-04-12 | 71.93 | $10.55 | 1142 |
| 2023-04-11 | 69.08 | $10.54 | 841 |
| 2023-04-10 | 69.08 | $10.54 | — |
| 2023-04-06 | 69.08 | $10.54 | 202 |
| 2023-04-05 | 69.08 | $10.54 | 20002 |
| 2023-04-04 | 69.08 | $10.54 | 14030 |
| 2023-04-03 | 69.08 | $10.54 | 9414 |
| 2023-03-31 | 74.66 | $10.55 | 123843 |
| 2023-03-30 | 74.66 | $10.55 | 6300 |
| 2023-03-29 | 70.33 | $10.53 | — |
| 2023-03-28 | 70.33 | $10.53 | — |
| 2023-03-27 | 70.33 | $10.53 | 26102 |
| 2023-03-24 | 70.33 | $10.53 | 128434 |
| 2023-03-23 | 68.11 | $10.52 | — |
| 2023-03-22 | 68.11 | $10.52 | 506 |
| 2023-03-21 | 68.11 | $10.52 | — |
| 2023-03-20 | 68.11 | $10.52 | 121 |
| 2023-03-17 | 66.05 | $10.51 | 146 |
| 2023-03-16 | 66.05 | $10.51 | 6005 |
| 2023-03-15 | 65.03 | $10.51 | 103427 |
| 2023-03-14 | 66.94 | $10.51 | 103150 |
| 2023-03-13 | 64.98 | $10.50 | 87125 |
| 2023-03-10 | 64.98 | $10.50 | 68442 |
| 2023-03-09 | 84.80 | $10.54 | 412028 |
| 2023-03-08 | 80.43 | $10.51 | 9137 |
| 2023-03-07 | 78.70 | $10.50 | 10300 |
| 2023-03-06 | 76.75 | $10.49 | 206 |
| 2023-03-03 | 80.24 | $10.50 | 11467 |
| 2023-03-02 | 79.35 | $10.49 | 32681 |
| 2023-03-01 | 79.35 | $10.49 | 2 |
| 2023-02-28 | 78.47 | $10.49 | 287 |
| 2023-02-27 | 77.57 | $10.48 | 265 |
| 2023-02-24 | 77.57 | $10.48 | 101 |
| 2023-02-23 | 75.73 | $10.47 | 67 |
| 2023-02-22 | 75.73 | $10.47 | 200 |
| 2023-02-21 | 73.78 | $10.46 | 13 |
| 2023-02-17 | 73.78 | $10.46 | 4795 |
| 2023-02-16 | 73.78 | $10.46 | 101 |
| 2023-02-15 | 71.85 | $10.45 | 6598 |
| 2023-02-14 | 77.26 | $10.46 | 302 |
| 2023-02-13 | 75.51 | $10.45 | 1500 |
| 2023-02-10 | 73.58 | $10.44 | 9400 |
| 2023-02-09 | 86.55 | $10.46 | 550504 |
| 2023-02-08 | 85.32 | $10.45 | 624126 |
| 2023-02-07 | 83.93 | $10.44 | 970075 |
| 2023-02-06 | 82.33 | $10.43 | 253365 |
| 2023-02-03 | 82.33 | $10.43 | 181618 |
| 2023-02-02 | 82.33 | $10.43 | 101193 |
| 2023-02-01 | 82.33 | $10.43 | 530848 |
| 2023-01-31 | 80.77 | $10.42 | 789435 |
| 2023-01-30 | 80.77 | $10.42 | 383632 |
| 2023-01-27 | 80.77 | $10.42 | 102206 |
| 2023-01-26 | 77.35 | $10.40 | 132 |
| 2023-01-25 | 84.49 | $10.41 | 20173 |
| 2023-01-24 | 81.19 | $10.39 | 66264 |
| 2023-01-23 | 81.19 | $10.39 | — |
| 2023-01-20 | 81.19 | $10.39 | 5371 |
| 2023-01-19 | 81.19 | $10.39 | — |
| 2023-01-18 | 81.19 | $10.39 | 1901 |
| 2023-01-17 | 79.51 | $10.38 | — |
| 2023-01-13 | 79.51 | $10.38 | 6900 |
| 2023-01-12 | 77.71 | $10.37 | 115 |
| 2023-01-11 | 75.67 | $10.36 | 167834 |
| 2023-01-10 | 75.67 | $10.36 | — |
| 2023-01-09 | 75.67 | $10.36 | 5 |
| 2023-01-06 | 75.67 | $10.36 | 176 |
| 2023-01-05 | 75.67 | $10.36 | 1500 |
| 2023-01-04 | 75.67 | $10.36 | — |
| 2023-01-03 | 75.67 | $10.36 | 2816 |
| 2022-12-30 | 67.36 | $10.32 | — |
| 2022-12-29 | 67.36 | $10.32 | — |
| 2022-12-28 | 67.36 | $10.32 | — |
| 2022-12-27 | 67.36 | $10.32 | — |
| 2022-12-23 | 67.36 | $10.32 | 10 |
| 2022-12-22 | 67.36 | $10.32 | 19897 |
| 2022-12-21 | 67.36 | $10.32 | 323 |
| 2022-12-20 | 65.28 | $10.31 | 163 |
| 2022-12-19 | 63.06 | $10.30 | 120 |
| 2022-12-16 | 67.15 | $10.31 | 10 |
| 2022-12-15 | 67.15 | $10.31 | 1282 |
| 2022-12-14 | 65.11 | $10.30 | 40 |
| 2022-12-13 | 65.11 | $10.30 | 1414 |
| 2022-12-12 | 63.03 | $10.29 | — |
| 2022-12-09 | 63.03 | $10.29 | 91 |
| 2022-12-08 | 63.03 | $10.29 | 24298 |
| 2022-12-07 | 63.03 | $10.29 | 270 |
| 2022-12-06 | 56.74 | $10.26 | 4 |
| 2022-12-05 | 56.74 | $10.26 | 122 |
| 2022-12-02 | 67.03 | $10.29 | — |
| 2022-12-01 | 67.03 | $10.29 | 5782 |
| 2022-11-30 | 66.11 | $10.29 | 460 |
| 2022-11-29 | 66.11 | $10.29 | 534 |
| 2022-11-28 | 75.69 | $10.31 | 100 |
| 2022-11-25 | 70.88 | $10.28 | 3000 |
| 2022-11-23 | 81.03 | $10.30 | 41160 |
| 2022-11-22 | 79.65 | $10.29 | 74898 |
| 2022-11-21 | 78.13 | $10.28 | — |
| 2022-11-18 | 78.13 | $10.28 | — |
| 2022-11-17 | 78.13 | $10.28 | — |
| 2022-11-16 | 78.13 | $10.28 | 28791 |
| 2022-11-15 | 68.59 | $10.23 | 80 |
| 2022-11-14 | 68.59 | $10.23 | 29762 |
| 2022-11-11 | 65.91 | $10.22 | — |
| 2022-11-10 | 65.91 | $10.22 | 55711 |
| 2022-11-09 | 77.93 | $10.24 | 150 |
| 2022-11-08 | 77.93 | $10.24 | 201 |
| 2022-11-07 | 84.91 | $10.25 | 8106 |
| 2022-11-04 | 84.91 | $10.25 | 184 |
| 2022-11-03 | 84.91 | $10.25 | 162785 |
| 2022-11-02 | 79.36 | $10.22 | 5 |
| 2022-11-01 | 79.36 | $10.22 | 1000 |
| 2022-10-31 | 72.94 | $10.19 | 260644 |
| 2022-10-28 | 69.31 | $10.18 | — |
| 2022-10-27 | 69.31 | $10.18 | — |
| 2022-10-26 | 69.31 | $10.18 | — |
| 2022-10-25 | 69.31 | $10.18 | 12 |
| 2022-10-24 | 69.31 | $10.18 | 20033 |
| 2022-10-21 | 69.31 | $10.18 | — |
| 2022-10-20 | 69.31 | $10.18 | 40795 |
| 2022-10-19 | 62.24 | $10.16 | 4 |
| 2022-10-18 | 62.24 | $10.16 | 1010 |
| 2022-10-17 | 62.24 | $10.16 | — |
| 2022-10-14 | 62.24 | $10.16 | — |
| 2022-10-13 | 62.24 | $10.16 | — |
| 2022-10-12 | 62.24 | $10.16 | — |
| 2022-10-11 | 62.24 | $10.16 | 50029 |
| 2022-10-10 | 62.24 | $10.16 | — |
| 2022-10-07 | 62.24 | $10.16 | — |
| 2022-10-06 | 62.24 | $10.16 | — |
| 2022-10-05 | 62.24 | $10.16 | — |
| 2022-10-04 | 62.24 | $10.16 | 3 |
| 2022-10-03 | 62.24 | $10.16 | 986 |
| 2022-09-30 | 66.15 | $10.17 | — |
| 2022-09-29 | 66.15 | $10.17 | 14800 |
| 2022-09-28 | 66.15 | $10.17 | 73798 |
| 2022-09-27 | 62.07 | $10.15 | 330 |
| 2022-09-26 | 65.84 | $10.16 | 408409 |
| 2022-09-23 | 63.75 | $10.15 | 193 |
| 2022-09-22 | 67.69 | $10.16 | 61 |
| 2022-09-21 | 67.69 | $10.16 | 1570 |
| 2022-09-20 | 61.19 | $10.13 | 52333 |
| 2022-09-19 | 61.19 | $10.13 | 15555 |
| 2022-09-16 | 65.13 | $10.14 | — |
| 2022-09-15 | 65.13 | $10.14 | 15 |
| 2022-09-14 | 65.13 | $10.14 | 6435 |
| 2022-09-13 | 63.09 | $10.13 | 7 |
| 2022-09-12 | 63.09 | $10.13 | 100 |
| 2022-09-09 | 63.09 | $10.13 | 72885 |
| 2022-09-08 | 61.14 | $10.12 | 101536 |
| 2022-09-07 | 64.37 | $10.13 | 16101 |
| 2022-09-06 | 64.37 | $10.13 | 101349 |
| 2022-09-02 | 64.37 | $10.13 | 51225 |
| 2022-09-01 | 60.82 | $10.11 | 9540 |
| 2022-08-31 | 51.67 | $10.07 | 488 |
| 2022-08-30 | 51.67 | $10.07 | 285 |
| 2022-08-29 | 75.57 | $10.13 | 420 |
| 2022-08-26 | 71.37 | $10.11 | 131 |
| 2022-08-25 | 65.80 | $10.09 | — |
| 2022-08-24 | 65.80 | $10.09 | — |
| 2022-08-23 | 65.80 | $10.09 | — |
| 2022-08-22 | 65.80 | $10.09 | 41 |
| 2022-08-19 | 65.80 | $10.09 | 8100 |
| 2022-08-18 | 58.82 | $10.07 | 57 |
| 2022-08-17 | 59.08 | $10.07 | 500 |
| 2022-08-16 | 72.12 | $10.09 | 1 |
| 2022-08-15 | 72.12 | $10.09 | 1000 |
| 2022-08-12 | 65.95 | $10.07 | — |
| 2022-08-11 | 65.95 | $10.07 | 800 |
| 2022-08-10 | 65.95 | $10.07 | 300 |
| 2022-08-09 | 65.95 | $10.07 | 31876 |
| 2022-08-08 | 62.58 | $10.06 | 200 |
| 2022-08-05 | 62.58 | $10.06 | — |
| 2022-08-04 | 62.58 | $10.06 | — |
| 2022-08-03 | 62.58 | $10.06 | 3200 |
| 2022-08-02 | 62.58 | $10.06 | 300 |
| 2022-08-01 | 55.81 | $10.04 | — |
| 2022-07-29 | 55.81 | $10.04 | 5 |
| 2022-07-28 | 55.81 | $10.04 | 3200 |
| 2022-07-27 | 66.06 | $10.06 | — |
| 2022-07-26 | 66.06 | $10.06 | 230422 |
| 2022-07-25 | 66.06 | $10.06 | 4500 |
| 2022-07-22 | 63.16 | $10.05 | 1300 |
| 2022-07-21 | 56.02 | $10.03 | — |
| 2022-07-20 | 56.02 | $10.03 | — |
| 2022-07-19 | 56.02 | $10.03 | — |
| 2022-07-18 | 56.02 | $10.03 | 4000 |
| 2022-07-15 | 52.25 | $10.02 | — |
| 2022-07-14 | 52.25 | $10.02 | — |
| 2022-07-13 | 52.25 | $10.02 | 215 |
| 2022-07-12 | 52.25 | $10.02 | 8500 |
| 2022-07-11 | 52.25 | $10.02 | 129547 |
| 2022-07-08 | 52.25 | $10.02 | — |
| 2022-07-07 | 52.25 | $10.02 | 100 |
| 2022-07-06 | 52.25 | $10.02 | 4050 |
| 2022-07-05 | 52.25 | $10.02 | 508284 |
| 2022-07-01 | 55.23 | $10.03 | 125 |
| 2022-06-30 | 52.66 | $10.02 | 800 |
| 2022-06-29 | 59.11 | $10.04 | — |
| 2022-06-28 | 59.11 | $10.04 | — |
| 2022-06-27 | 59.11 | $10.04 | 131 |
| 2022-06-24 | 56.84 | $10.03 | 100 |
| 2022-06-23 | 54.45 | $10.02 | 33796 |
| 2022-06-22 | 60.87 | $10.04 | 42 |
| 2022-06-21 | 60.87 | $10.04 | 2700 |
| 2022-06-17 | 56.21 | $10.02 | 10 |
| 2022-06-16 | 56.21 | $10.02 | 104683 |
| 2022-06-15 | 56.21 | $10.02 | 30201 |
| 2022-06-14 | 56.21 | $10.02 | 10596 |
| 2022-06-13 | 53.98 | $10.01 | 11505 |
| 2022-06-10 | 59.76 | $10.03 | 10000 |
| 2022-06-09 | 55.20 | $10.01 | — |
| 2022-06-08 | 55.20 | $10.01 | 161506 |
| 2022-06-07 | 55.20 | $10.01 | 200 |
| 2022-06-06 | 47.56 | $9.98 | — |
| 2022-06-03 | 47.56 | $9.98 | 25 |
| 2022-06-02 | 47.56 | $9.98 | 4500 |
| 2022-06-01 | 47.56 | $9.98 | 42301 |
| 2022-05-31 | 45.01 | $9.97 | — |
| 2022-05-27 | 45.01 | $9.97 | — |
| 2022-05-26 | 45.01 | $9.97 | 79592 |
| 2022-05-25 | 54.01 | $10.01 | 4729 |
| 2022-05-24 | 43.22 | $9.97 | 300 |
| 2022-05-23 | 36.11 | $9.95 | 2567 |
| 2022-05-20 | 38.39 | $9.96 | 517740 |
| 2022-05-19 | 54.90 | $10.01 | — |
| 2022-05-18 | 54.90 | $10.01 | — |
| 2022-05-17 | 54.90 | $10.01 | — |
| 2022-05-16 | 54.90 | $10.01 | — |
| 2022-05-13 | 54.90 | $10.01 | — |
| 2022-05-12 | 54.90 | $10.01 | — |
| 2022-05-11 | 54.90 | $10.01 | — |
| 2022-05-10 | 54.90 | $10.01 | — |
| 2022-05-09 | 54.90 | $10.01 | — |
| 2022-05-06 | 54.90 | $10.01 | — |
| 2022-05-05 | 54.90 | $10.01 | 2508 |
| 2022-05-04 | 54.90 | $10.01 | — |
| 2022-05-03 | 54.90 | $10.01 | — |
| 2022-05-02 | 54.90 | $10.01 | 2300 |
| 2022-04-29 | 54.90 | $10.01 | 200 |
| 2022-04-28 | 54.90 | $10.01 | — |
| 2022-04-27 | 54.90 | $10.01 | — |
| 2022-04-26 | 54.90 | $10.01 | 5 |
| 2022-04-25 | 54.90 | $10.01 | 680 |
| 2022-04-22 | 56.74 | $10.02 | 2400 |
| 2022-04-21 | 65.02 | $10.06 | 70079 |
| 2022-04-20 | 60.96 | $10.03 | — |
| 2022-04-19 | 60.96 | $10.03 | — |
| 2022-04-18 | 60.96 | $10.03 | — |
| 2022-04-14 | 60.96 | $10.03 | 8100 |
| 2022-04-13 | 62.94 | $10.04 | 2200 |
| 2022-04-12 | 60.50 | $10.02 | 1800 |
| 2022-04-11 | 58.55 | $10.01 | 1820 |
| 2022-04-08 | 57.90 | $10.00 | — |
| 2022-04-07 | 57.90 | $10.00 | — |
| 2022-04-06 | 57.90 | $10.00 | 3400 |
| 2022-04-05 | 59.51 | $10.01 | 1704 |
| 2022-04-04 | 53.32 | $9.96 | 800 |
| 2022-04-01 | 62.39 | $10.01 | 2 |
| 2022-03-31 | 62.39 | $10.01 | 12000 |
| 2022-03-30 | 53.89 | $9.95 | — |
| 2022-03-29 | 53.89 | $9.95 | 1735 |
| 2022-03-28 | 66.28 | $10.01 | 990 |
| 2022-03-25 | 65.60 | $10.00 | 2600 |
| 2022-03-24 | 59.34 | $9.96 | — |
| 2022-03-23 | 59.34 | $9.96 | 15301 |
| 2022-03-22 | 61.88 | $9.97 | 5100 |
| 2022-03-21 | 61.88 | $9.97 | 2000 |
| 2022-03-18 | 64.36 | $9.98 | 3700 |
| 2022-03-17 | 66.92 | $9.99 | — |
| 2022-03-16 | 66.92 | $9.99 | 2 |
| 2022-03-15 | 66.92 | $9.99 | 293830 |
| 2022-03-14 | 62.45 | $9.96 | 23914 |
| 2022-03-11 | 68.75 | $9.98 | — |
| 2022-03-10 | 68.75 | $9.98 | — |
| 2022-03-09 | 68.75 | $9.98 | — |
| 2022-03-08 | 68.75 | $9.98 | 3 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-95.10
2024-06-21
Close Price
$11.45
Vol: 98401
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-39.25
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-06-21 | -95.10 | $11.45 | 98401 |
| 2024-06-20 | -94.61 | $11.46 | 15526 |
| 2024-06-18 | -94.12 | $11.46 | 108099 |
| 2024-06-17 | -95.10 | $11.45 | 417155 |
| 2024-06-14 | -92.16 | $11.48 | 66314 |
| 2024-06-13 | -92.23 | $11.47 | 372794 |
| 2024-06-12 | -92.23 | $11.47 | 1082 |
| 2024-06-11 | -89.62 | $11.47 | 30508 |
| 2024-06-10 | -91.51 | $11.45 | 27330 |
| 2024-06-07 | -90.57 | $11.46 | 1224 |
| 2024-06-06 | -90.57 | $11.46 | 53976 |
| 2024-06-05 | -89.62 | $11.47 | 4005 |
| 2024-06-04 | -90.65 | $11.45 | 5297 |
| 2024-06-03 | -91.59 | $11.44 | 6525 |
| 2024-05-31 | -91.67 | $11.43 | 5480 |
| 2024-05-30 | -90.74 | $11.44 | 13887 |
| 2024-05-29 | -92.59 | $11.42 | 5860 |
| 2024-05-28 | -92.59 | $11.42 | 8660 |
| 2024-05-24 | -94.44 | $11.40 | 14918 |
| 2024-05-23 | -90.80 | $11.42 | 66359 |
| 2024-05-22 | -90.80 | $11.42 | 13671 |
| 2024-05-21 | -91.25 | $11.41 | 3438 |
| 2024-05-20 | -91.25 | $11.41 | 12658 |
| 2024-05-17 | -92.50 | $11.40 | 3343 |
| 2024-05-16 | -87.84 | $11.40 | 29552 |
| 2024-05-15 | -87.84 | $11.40 | 139239 |
| 2024-05-14 | -89.19 | $11.39 | 7024 |
| 2024-05-13 | -89.19 | $11.39 | 3504 |
| 2024-05-10 | -90.54 | $11.38 | 50846 |
| 2024-05-09 | -53.33 | $11.38 | 68301 |
| 2024-05-08 | -50.00 | $11.38 | 3417 |
| 2024-05-07 | -62.50 | $11.36 | 87737 |
| 2024-05-06 | -33.33 | $11.36 | 102 |
| 2024-05-03 | -45.45 | $11.34 | 541 |
| 2024-05-01 | -27.27 | $11.36 | 5909 |
| 2024-04-30 | -27.27 | $11.36 | 928 |
| 2024-04-29 | -23.08 | $11.36 | 1600 |
| 2024-04-26 | -23.08 | $11.36 | 50996 |
| 2024-04-25 | -23.08 | $11.36 | 55473 |
| 2024-04-24 | -30.77 | $11.35 | 13046 |
| 2024-04-23 | -23.08 | $11.36 | 112447 |
| 2024-04-22 | -30.77 | $11.35 | 5094 |
| 2024-04-19 | -33.33 | $11.34 | 4452 |
| 2024-04-18 | -26.67 | $11.35 | 6964 |
| 2024-04-17 | -26.67 | $11.35 | 1821 |
| 2024-04-16 | -40.00 | $11.33 | 118760 |
| 2024-04-15 | 0.00 | $11.39 | 1015 |
| 2024-04-12 | -18.18 | $11.33 | 21018 |
| 2024-04-10 | -27.27 | $11.32 | 18163 |
| 2024-04-09 | 0.00 | $11.32 | 58354 |
| 2024-04-08 | 0.00 | $11.30 | 1942 |
| 2024-04-05 | 0.00 | $11.30 | 963 |
| 2024-04-04 | -20.00 | $11.28 | 2203 |
| 2024-04-02 | 0.00 | $11.29 | 4920 |
| 2024-03-28 | 0.00 | $11.28 | 678 |
| 2024-03-27 | -12.50 | $11.27 | 110725 |
| 2024-03-26 | -25.00 | $11.26 | 162554 |
| 2024-03-25 | -25.00 | $11.26 | 571 |
| 2024-03-22 | -12.50 | $11.27 | 8831 |
| 2024-03-21 | 0.00 | $11.28 | 216718 |
| 2024-03-19 | 0.00 | $11.27 | 111581 |
| 2024-03-18 | -28.57 | $11.25 | 2343 |
| 2024-03-14 | -28.57 | $11.25 | 865 |
| 2024-03-13 | -42.86 | $11.24 | 915 |
| 2024-03-12 | -28.57 | $11.25 | 102 |
| 2024-03-11 | -42.86 | $11.24 | 492 |
| 2024-03-08 | -20.00 | $11.24 | 3503 |
| 2024-03-07 | 0.00 | $11.25 | 620 |
| 2024-03-06 | 0.00 | $11.24 | 153591 |
| 2024-03-04 | 0.00 | $11.23 | 1469 |
| 2024-03-01 | 0.00 | $11.22 | 11697 |
| 2024-02-29 | -50.00 | $11.21 | 4559 |
| 2024-02-28 | -50.00 | $11.21 | 2008 |
| 2024-02-27 | -50.00 | $11.21 | 1500 |
| 2024-02-26 | -50.00 | $11.21 | 1370 |
| 2024-02-23 | -50.00 | $11.21 | 590 |
| 2024-02-22 | 0.00 | $11.22 | — |
| 2024-02-21 | 0.00 | $11.22 | 100 |
| 2024-02-20 | 0.00 | $11.21 | 300 |
| 2024-02-16 | -50.00 | $11.20 | 1266 |
| 2024-02-15 | 0.00 | $11.21 | 21731 |
| 2024-02-14 | 0.00 | $11.21 | 5161 |
| 2024-02-13 | 0.00 | $11.21 | 1077 |
| 2024-02-12 | -20.00 | $11.20 | 612 |
| 2024-02-09 | -69.23 | $11.20 | — |
| 2024-02-08 | -69.23 | $11.20 | — |
| 2024-02-07 | -64.29 | $11.20 | — |
| 2024-02-06 | -60.00 | $11.20 | — |
| 2024-02-05 | -60.00 | $11.20 | 122 |
| 2024-02-02 | -60.00 | $11.20 | 40100 |
| 2024-02-01 | -60.00 | $11.20 | 13406 |
| 2024-01-31 | -60.00 | $11.20 | 1344 |
| 2024-01-30 | -56.25 | $11.20 | 510938 |
| 2024-01-29 | -56.25 | $11.20 | 104 |
| 2024-01-26 | -52.94 | $11.20 | — |
| 2024-01-25 | -52.94 | $11.20 | 892 |
| 2024-01-24 | -47.37 | $11.20 | 100 |
| 2024-01-23 | -52.63 | $11.19 | — |
| 2024-01-22 | -52.63 | $11.19 | 110 |
| 2024-01-19 | -63.16 | $11.17 | 686 |
| 2024-01-18 | -57.89 | $11.18 | 499 |
| 2024-01-17 | -60.00 | $11.17 | 397 |
| 2024-01-16 | -61.90 | $11.16 | 119 |
| 2024-01-12 | -57.14 | $11.17 | 1354 |
| 2024-01-11 | 0.00 | $11.17 | 1.1M |
| 2024-01-10 | 0.00 | $11.15 | 13005 |
| 2024-01-09 | -12.50 | $11.14 | 50715 |
| 2024-01-08 | -12.50 | $11.14 | 42797 |
| 2024-01-05 | -11.11 | $11.14 | 30402 |
| 2024-01-04 | -11.11 | $11.14 | 156494 |
| 2024-01-03 | -11.11 | $11.14 | 6598 |
| 2024-01-02 | -12.50 | $11.13 | 113 |
| 2023-12-29 | -11.11 | $11.13 | 8219 |
| 2023-12-28 | -22.22 | $11.12 | — |
| 2023-12-27 | -22.22 | $11.12 | 2600 |
| 2023-12-26 | -44.44 | $11.10 | 380 |
| 2023-12-22 | 0.00 | $11.14 | — |
| 2023-12-21 | 0.00 | $11.14 | — |
| 2023-12-20 | 0.00 | $11.14 | — |
| 2023-12-19 | 0.00 | $11.14 | 513 |
| 2023-12-18 | 0.00 | $11.09 | 487 |
| 2023-12-15 | 0.00 | $11.08 | 100 |
| 2023-12-14 | 0.00 | $11.08 | 100 |
| 2023-12-13 | 0.00 | $11.07 | 50000 |
| 2023-12-12 | 0.00 | $11.07 | 414 |
| 2023-12-11 | 0.00 | $11.07 | 1182 |
| 2023-12-08 | 0.00 | $11.07 | 12202 |
| 2023-12-07 | 0.00 | $11.07 | 2882 |
| 2023-12-06 | 0.00 | $11.07 | 12737 |
| 2023-12-05 | 0.00 | $11.06 | 2356 |
| 2023-12-04 | 0.00 | $11.06 | 18989 |
| 2023-12-01 | 0.00 | $11.05 | 548 |
| 2023-11-30 | 0.00 | $11.05 | 4701 |
| 2023-11-29 | 0.00 | $11.05 | 4985 |
| 2023-11-28 | 0.00 | $11.05 | 25201 |
| 2023-11-27 | -25.00 | $11.04 | 102 |
| 2023-11-24 | 0.00 | $11.05 | 101 |
| 2023-11-22 | -20.00 | $11.04 | 521 |
| 2023-11-21 | -39.84 | $11.03 | 85498 |
| 2023-11-20 | -16.67 | $11.04 | — |
| 2023-11-17 | -16.67 | $11.04 | 1500 |
| 2023-11-16 | -16.67 | $11.04 | 50654 |
| 2023-11-15 | -33.33 | $11.03 | 95050 |
| 2023-11-14 | -60.00 | $11.01 | — |
| 2023-11-13 | -60.00 | $11.01 | — |
| 2023-11-10 | -60.00 | $11.01 | — |
| 2023-11-09 | -50.85 | $11.01 | 106 |
| 2023-11-08 | -50.00 | $11.01 | — |
| 2023-11-07 | -50.00 | $11.01 | 58515 |
| 2023-11-06 | -50.00 | $11.01 | — |
| 2023-11-03 | -50.00 | $11.01 | 123182 |
| 2023-11-02 | -42.86 | $11.01 | — |
| 2023-11-01 | -42.86 | $11.01 | 520 |
| 2023-10-31 | -37.50 | $11.01 | 102 |
| 2023-10-30 | -37.50 | $11.01 | 102 |
| 2023-10-27 | -37.50 | $11.01 | 102 |
| 2023-10-26 | -50.00 | $11.00 | — |
| 2023-10-25 | -50.00 | $11.00 | 57170 |
| 2023-10-24 | -25.00 | $10.99 | — |
| 2023-10-23 | -25.00 | $10.99 | 3825 |
| 2023-10-20 | 0.00 | $11.00 | 102 |
| 2023-10-19 | 0.00 | $11.00 | — |
| 2023-10-18 | 0.00 | $11.00 | — |
| 2023-10-17 | 0.00 | $11.00 | 100 |
| 2023-10-16 | -10.00 | $10.99 | 238 |
| 2023-10-13 | -19.00 | $10.98 | 719 |
| 2023-10-12 | -20.00 | $10.98 | 5735 |
| 2023-10-11 | -20.00 | $10.98 | — |
| 2023-10-10 | -18.18 | $10.98 | 26297 |
| 2023-10-09 | -18.18 | $10.98 | 16038 |
| 2023-10-06 | -27.27 | $10.97 | — |
| 2023-10-05 | -27.27 | $10.97 | — |
| 2023-10-04 | -27.27 | $10.97 | 51638 |
| 2023-10-03 | -18.18 | $10.98 | — |
| 2023-10-02 | -22.73 | $10.98 | 119 |
| 2023-09-29 | -9.09 | $10.99 | — |
| 2023-09-28 | -9.09 | $10.99 | 321 |
| 2023-09-27 | -18.18 | $10.98 | 6001 |
| 2023-09-26 | -27.27 | $10.97 | 14969 |
| 2023-09-25 | -27.27 | $10.97 | 503877 |
| 2023-09-22 | -6.25 | $10.97 | 2.1M |
| 2023-09-21 | -50.00 | $10.92 | 180370 |
| 2023-09-20 | -83.33 | $10.90 | 3506 |
| 2023-09-19 | -66.67 | $10.91 | 50580 |
| 2023-09-18 | -71.43 | $10.90 | 5004 |
| 2023-09-15 | -62.50 | $10.90 | 494 |
| 2023-09-14 | -62.50 | $10.90 | — |
| 2023-09-13 | -90.91 | $10.90 | 1.0M |
| 2023-09-12 | -82.86 | $10.91 | 700017 |
| 2023-09-11 | -85.71 | $10.90 | 126254 |
| 2023-09-08 | -85.71 | $10.90 | 5031 |
| 2023-09-07 | -85.71 | $10.90 | 223085 |
| 2023-09-06 | -85.71 | $10.90 | 10203 |
| 2023-09-05 | -85.71 | $10.90 | 54670 |
| 2023-09-01 | -81.08 | $10.90 | 219730 |
| 2023-08-31 | -81.08 | $10.90 | 1.0M |
| 2023-08-30 | -78.38 | $10.91 | 3.5M |
| 2023-08-29 | -76.32 | $10.91 | 1267 |
| 2023-08-28 | -79.49 | $10.89 | 25500 |
| 2023-08-25 | -76.92 | $10.90 | 7509 |
| 2023-08-24 | -79.49 | $10.89 | 2981 |
| 2023-08-23 | -75.00 | $10.90 | 10033 |
| 2023-08-22 | -75.61 | $10.89 | — |
| 2023-08-21 | -75.61 | $10.89 | 81281 |
| 2023-08-18 | -80.49 | $10.87 | — |
| 2023-08-17 | -80.49 | $10.87 | 58498 |
| 2023-08-16 | -75.61 | $10.89 | 18877 |
| 2023-08-15 | -25.00 | $10.85 | — |
| 2023-08-14 | -25.00 | $10.85 | 600002 |
| 2023-08-11 | -12.50 | $10.86 | 410 |
| 2023-08-10 | 0.00 | $10.86 | 12748 |
| 2023-08-09 | 0.00 | $10.85 | — |
| 2023-08-08 | 0.00 | $10.85 | 12579 |
| 2023-08-07 | -14.29 | $10.84 | 1926 |
| 2023-08-04 | -14.29 | $10.84 | 122600 |
| 2023-08-03 | -12.50 | $10.84 | 150169 |
| 2023-08-02 | -31.25 | $10.83 | 56710 |
| 2023-08-01 | -28.57 | $10.81 | 21485 |
| 2023-07-31 | -14.29 | $10.82 | 783 |
| 2023-07-28 | -79.14 | $10.82 | 110 |
| 2023-07-27 | -83.45 | $10.81 | 2530 |
| 2023-07-26 | -85.55 | $10.81 | 842974 |
| 2023-07-25 | -87.86 | $10.80 | — |
| 2023-07-24 | -87.86 | $10.80 | 15767 |
| 2023-07-21 | -87.86 | $10.80 | 3103 |
| 2023-07-20 | -87.86 | $10.80 | 9604 |
| 2023-07-19 | -82.61 | $10.80 | 1311 |
| 2023-07-18 | -84.78 | $10.79 | — |
| 2023-07-17 | -82.98 | $10.79 | — |
| 2023-07-14 | -74.94 | $10.79 | 311 |
| 2023-07-13 | -75.00 | $10.79 | 51382 |
| 2023-07-12 | -75.00 | $10.79 | 23859 |
| 2023-07-11 | -75.47 | $10.78 | — |
| 2023-07-10 | -75.47 | $10.78 | — |
| 2023-07-07 | -74.07 | $10.78 | 5874 |
| 2023-07-06 | -74.07 | $10.78 | 2806 |
| 2023-07-05 | -77.78 | $10.76 | — |
| 2023-07-03 | -76.36 | $10.76 | — |
| 2023-06-30 | -76.36 | $10.76 | 404106 |
| 2023-06-29 | -76.36 | $10.76 | 4053 |
| 2023-06-28 | -68.18 | $10.81 | 3000 |
| 2023-06-27 | -54.17 | $10.85 | 402 |
| 2023-06-26 | -17.65 | $10.77 | 10824 |
| 2023-06-23 | 0.00 | $10.76 | — |
| 2023-06-22 | 0.00 | $10.76 | 1019 |
| 2023-06-21 | 0.00 | $10.73 | 150549 |
| 2023-06-20 | 0.00 | $10.72 | — |
| 2023-06-16 | 0.00 | $10.72 | 45716 |
| 2023-06-15 | -37.50 | $10.66 | — |
| 2023-06-14 | -37.50 | $10.66 | 26847 |
| 2023-06-13 | -37.50 | $10.66 | — |
| 2023-06-12 | -37.50 | $10.66 | 625 |
| 2023-06-09 | -44.44 | $10.65 | — |
| 2023-06-08 | -58.33 | $10.65 | 47647 |
| 2023-06-07 | -62.50 | $10.65 | 1111 |
| 2023-06-06 | -66.67 | $10.64 | 66112 |
| 2023-06-05 | -75.00 | $10.63 | 173 |
| 2023-06-02 | -66.67 | $10.64 | 4487 |
| 2023-06-01 | -66.67 | $10.64 | 52489 |
| 2023-05-31 | -66.67 | $10.64 | 2700 |
| 2023-05-30 | -66.67 | $10.64 | 100 |
| 2023-05-26 | -66.67 | $10.64 | — |
| 2023-05-25 | -66.67 | $10.64 | 1184 |
| 2023-05-24 | -75.00 | $10.63 | — |
| 2023-05-23 | -75.00 | $10.63 | 107 |
| 2023-05-22 | -50.00 | $10.64 | — |
| 2023-05-19 | -50.06 | $10.64 | 602 |
| 2023-05-18 | -18.75 | $10.69 | — |
| 2023-05-17 | -18.75 | $10.69 | — |
| 2023-05-16 | -17.65 | $10.69 | — |
| 2023-05-15 | -17.65 | $10.69 | 217 |
| 2023-05-12 | -70.59 | $10.60 | 2253 |
| 2023-05-11 | 0.00 | $10.72 | — |
| 2023-05-10 | 0.00 | $10.72 | — |
| 2023-05-09 | 0.00 | $10.72 | — |
| 2023-05-08 | 0.00 | $10.72 | 100 |
| 2023-05-05 | -43.75 | $10.63 | — |
| 2023-05-04 | -43.75 | $10.63 | — |
| 2023-05-03 | -43.75 | $10.63 | — |
| 2023-05-02 | -43.75 | $10.63 | — |
| 2023-05-01 | -43.75 | $10.63 | — |
| 2023-04-28 | -43.75 | $10.63 | 8157 |
| 2023-04-27 | 0.00 | $10.70 | — |
| 2023-04-26 | 0.00 | $10.70 | 105 |
| 2023-04-25 | 0.00 | $10.58 | 1.2M |
| 2023-04-24 | -25.00 | $10.56 | — |
| 2023-04-21 | -25.00 | $10.56 | — |
| 2023-04-20 | -20.00 | $10.56 | 526 |
| 2023-04-19 | -40.00 | $10.55 | 119 |
| 2023-04-18 | 0.00 | $10.57 | — |
| 2023-04-17 | 0.00 | $10.57 | — |
| 2023-04-14 | 0.00 | $10.57 | 7002 |
| 2023-04-13 | -11.11 | $10.55 | 1141 |
| 2023-04-12 | -9.09 | $10.55 | 1142 |
| 2023-04-11 | -27.27 | $10.54 | 841 |
| 2023-04-10 | -23.08 | $10.54 | — |
| 2023-04-06 | -23.08 | $10.54 | 202 |
| 2023-04-05 | -23.08 | $10.54 | 20002 |
| 2023-04-04 | -23.08 | $10.54 | 14030 |
| 2023-04-03 | -23.08 | $10.54 | 9414 |
| 2023-03-31 | -7.69 | $10.55 | 123843 |
| 2023-03-30 | -7.69 | $10.55 | 6300 |
| 2023-03-29 | -84.38 | $10.53 | — |
| 2023-03-28 | -84.38 | $10.53 | — |
| 2023-03-27 | -84.38 | $10.53 | 26102 |
| 2023-03-24 | -84.38 | $10.53 | 128434 |
| 2023-03-23 | -87.50 | $10.52 | — |
| 2023-03-22 | -84.85 | $10.52 | 506 |
| 2023-03-21 | -84.85 | $10.52 | — |
| 2023-03-20 | -82.35 | $10.52 | 121 |
| 2023-03-17 | -85.29 | $10.51 | 146 |
| 2023-03-16 | -85.29 | $10.51 | 6005 |
| 2023-03-15 | -84.29 | $10.51 | 103427 |
| 2023-03-14 | -82.86 | $10.51 | 103150 |
| 2023-03-13 | -83.33 | $10.50 | 87125 |
| 2023-03-10 | -83.33 | $10.50 | 68442 |
| 2023-03-09 | -71.19 | $10.54 | 412028 |
| 2023-03-08 | -80.56 | $10.51 | 9137 |
| 2023-03-07 | -81.08 | $10.50 | 10300 |
| 2023-03-06 | -83.78 | $10.49 | 206 |
| 2023-03-03 | -82.43 | $10.50 | 11467 |
| 2023-03-02 | -83.78 | $10.49 | 32681 |
| 2023-03-01 | -43.48 | $10.49 | 2 |
| 2023-02-28 | -45.83 | $10.49 | 287 |
| 2023-02-27 | -48.00 | $10.48 | 265 |
| 2023-02-24 | -46.15 | $10.48 | 101 |
| 2023-02-23 | -50.00 | $10.47 | 67 |
| 2023-02-22 | -50.00 | $10.47 | 200 |
| 2023-02-21 | -53.33 | $10.46 | 13 |
| 2023-02-17 | -53.33 | $10.46 | 4795 |
| 2023-02-16 | -53.33 | $10.46 | 101 |
| 2023-02-15 | -60.00 | $10.45 | 6598 |
| 2023-02-14 | -53.33 | $10.46 | 302 |
| 2023-02-13 | -56.25 | $10.45 | 1500 |
| 2023-02-10 | -62.50 | $10.44 | 9400 |
| 2023-02-09 | -47.06 | $10.46 | 550504 |
| 2023-02-08 | -47.37 | $10.45 | 624126 |
| 2023-02-07 | -10.00 | $10.44 | 970075 |
| 2023-02-06 | -11.11 | $10.43 | 253365 |
| 2023-02-03 | -11.11 | $10.43 | 181618 |
| 2023-02-02 | -5.88 | $10.43 | 101193 |
| 2023-02-01 | -5.88 | $10.43 | 530848 |
| 2023-01-31 | -12.50 | $10.42 | 789435 |
| 2023-01-30 | 0.00 | $10.42 | 383632 |
| 2023-01-27 | 0.00 | $10.42 | 102206 |
| 2023-01-26 | -20.00 | $10.40 | 132 |
| 2023-01-25 | -10.00 | $10.41 | 20173 |
| 2023-01-24 | -30.00 | $10.39 | 66264 |
| 2023-01-23 | -30.00 | $10.39 | — |
| 2023-01-20 | -30.00 | $10.39 | 5371 |
| 2023-01-19 | 0.00 | $10.39 | — |
| 2023-01-18 | 0.00 | $10.39 | 1901 |
| 2023-01-17 | 0.00 | $10.38 | — |
| 2023-01-13 | 0.00 | $10.38 | 6900 |
| 2023-01-12 | -12.50 | $10.37 | 115 |
| 2023-01-11 | -25.00 | $10.36 | 167834 |
| 2023-01-10 | -22.22 | $10.36 | — |
| 2023-01-09 | -22.22 | $10.36 | 5 |
| 2023-01-06 | -20.00 | $10.36 | 176 |
| 2023-01-05 | -20.00 | $10.36 | 1500 |
| 2023-01-04 | -16.67 | $10.36 | — |
| 2023-01-03 | -16.67 | $10.36 | 2816 |
| 2022-12-30 | -33.33 | $10.32 | — |
| 2022-12-29 | -33.33 | $10.32 | — |
| 2022-12-28 | -33.33 | $10.32 | — |
| 2022-12-27 | -33.33 | $10.32 | — |
| 2022-12-23 | -33.33 | $10.32 | 10 |
| 2022-12-22 | -33.33 | $10.32 | 19897 |
| 2022-12-21 | -33.33 | $10.32 | 323 |
| 2022-12-20 | -44.44 | $10.31 | 163 |
| 2022-12-19 | -55.56 | $10.30 | 120 |
| 2022-12-16 | -44.44 | $10.31 | 10 |
| 2022-12-15 | -44.44 | $10.31 | 1282 |
| 2022-12-14 | -20.00 | $10.30 | 40 |
| 2022-12-13 | -12.50 | $10.30 | 1414 |
| 2022-12-12 | -25.00 | $10.29 | — |
| 2022-12-09 | -22.22 | $10.29 | 91 |
| 2022-12-08 | -22.22 | $10.29 | 24298 |
| 2022-12-07 | -22.22 | $10.29 | 270 |
| 2022-12-06 | -55.56 | $10.26 | 4 |
| 2022-12-05 | -55.56 | $10.26 | 122 |
| 2022-12-02 | -22.22 | $10.29 | — |
| 2022-12-01 | -20.00 | $10.29 | 5782 |
| 2022-11-30 | -25.00 | $10.29 | 460 |
| 2022-11-29 | -25.00 | $10.29 | 534 |
| 2022-11-28 | 0.00 | $10.31 | 100 |
| 2022-11-25 | -23.08 | $10.28 | 3000 |
| 2022-11-23 | 0.00 | $10.30 | 41160 |
| 2022-11-22 | -2.22 | $10.29 | 74898 |
| 2022-11-21 | 0.00 | $10.28 | — |
| 2022-11-18 | 0.00 | $10.28 | — |
| 2022-11-17 | 0.00 | $10.28 | — |
| 2022-11-16 | 0.00 | $10.28 | 28791 |
| 2022-11-15 | -30.00 | $10.23 | 80 |
| 2022-11-14 | -30.00 | $10.23 | 29762 |
| 2022-11-11 | -40.00 | $10.22 | — |
| 2022-11-10 | -40.00 | $10.22 | 55711 |
| 2022-11-09 | -11.11 | $10.24 | 150 |
| 2022-11-08 | -11.11 | $10.24 | 201 |
| 2022-11-07 | 0.00 | $10.25 | 8106 |
| 2022-11-04 | 0.00 | $10.25 | 184 |
| 2022-11-03 | 0.00 | $10.25 | 162785 |
| 2022-11-02 | 0.00 | $10.22 | 5 |
| 2022-11-01 | 0.00 | $10.22 | 1000 |
| 2022-10-31 | -33.33 | $10.19 | 260644 |
| 2022-10-28 | -50.00 | $10.18 | — |
| 2022-10-27 | -50.00 | $10.18 | — |
| 2022-10-26 | -50.00 | $10.18 | — |
| 2022-10-25 | -50.00 | $10.18 | 12 |
| 2022-10-24 | -50.00 | $10.18 | 20033 |
| 2022-10-21 | -25.00 | $10.18 | — |
| 2022-10-20 | -25.00 | $10.18 | 40795 |
| 2022-10-19 | -75.00 | $10.16 | 4 |
| 2022-10-18 | -75.00 | $10.16 | 1010 |
| 2022-10-17 | -50.00 | $10.16 | — |
| 2022-10-14 | -42.86 | $10.16 | — |
| 2022-10-13 | -42.86 | $10.16 | — |
| 2022-10-12 | -42.86 | $10.16 | — |
| 2022-10-11 | -42.86 | $10.16 | 50029 |
| 2022-10-10 | -42.86 | $10.16 | — |
| 2022-10-07 | -42.86 | $10.16 | — |
| 2022-10-06 | -42.86 | $10.16 | — |
| 2022-10-05 | -27.27 | $10.16 | — |
| 2022-10-04 | -27.27 | $10.16 | 3 |
| 2022-10-03 | -27.27 | $10.16 | 986 |
| 2022-09-30 | -10.00 | $10.17 | — |
| 2022-09-29 | -10.00 | $10.17 | 14800 |
| 2022-09-28 | -9.09 | $10.17 | 73798 |
| 2022-09-27 | -27.27 | $10.15 | 330 |
| 2022-09-26 | -5.26 | $10.16 | 408409 |
| 2022-09-23 | -11.11 | $10.15 | 193 |
| 2022-09-22 | 0.00 | $10.16 | 61 |
| 2022-09-21 | 0.00 | $10.16 | 1570 |
| 2022-09-20 | -25.00 | $10.13 | 52333 |
| 2022-09-19 | -14.29 | $10.13 | 15555 |
| 2022-09-16 | 0.00 | $10.14 | — |
| 2022-09-15 | 0.00 | $10.14 | 15 |
| 2022-09-14 | 0.00 | $10.14 | 6435 |
| 2022-09-13 | -10.00 | $10.13 | 7 |
| 2022-09-12 | -10.00 | $10.13 | 100 |
| 2022-09-09 | -10.00 | $10.13 | 72885 |
| 2022-09-08 | -20.00 | $10.12 | 101536 |
| 2022-09-07 | -10.00 | $10.13 | 16101 |
| 2022-09-06 | 0.00 | $10.13 | 101349 |
| 2022-09-02 | 0.00 | $10.13 | 51225 |
| 2022-09-01 | -22.22 | $10.11 | 9540 |
| 2022-08-31 | -66.67 | $10.07 | 488 |
| 2022-08-30 | -66.67 | $10.07 | 285 |
| 2022-08-29 | 0.00 | $10.13 | 420 |
| 2022-08-26 | 0.00 | $10.11 | 131 |
| 2022-08-25 | 0.00 | $10.09 | — |
| 2022-08-24 | 0.00 | $10.09 | — |
| 2022-08-23 | 0.00 | $10.09 | — |
| 2022-08-22 | 0.00 | $10.09 | 41 |
| 2022-08-19 | 0.00 | $10.09 | 8100 |
| 2022-08-18 | -45.00 | $10.07 | 57 |
| 2022-08-17 | -36.67 | $10.07 | 500 |
| 2022-08-16 | 0.00 | $10.09 | 1 |
| 2022-08-15 | 0.00 | $10.09 | 1000 |
| 2022-08-12 | 0.00 | $10.07 | — |
| 2022-08-11 | 0.00 | $10.07 | 800 |
| 2022-08-10 | 0.00 | $10.07 | 300 |
| 2022-08-09 | 0.00 | $10.07 | 31876 |
| 2022-08-08 | -33.33 | $10.06 | 200 |
| 2022-08-05 | -33.33 | $10.06 | — |
| 2022-08-04 | -33.33 | $10.06 | — |
| 2022-08-03 | -33.33 | $10.06 | 3200 |
| 2022-08-02 | -33.33 | $10.06 | 300 |
| 2022-08-01 | -66.67 | $10.04 | — |
| 2022-07-29 | -66.67 | $10.04 | 5 |
| 2022-07-28 | -66.67 | $10.04 | 3200 |
| 2022-07-27 | -33.33 | $10.06 | — |
| 2022-07-26 | -33.33 | $10.06 | 230422 |
| 2022-07-25 | -33.33 | $10.06 | 4500 |
| 2022-07-22 | -50.00 | $10.05 | 1300 |
| 2022-07-21 | -71.43 | $10.03 | — |
| 2022-07-20 | -71.43 | $10.03 | — |
| 2022-07-19 | -80.00 | $10.03 | — |
| 2022-07-18 | -80.00 | $10.03 | 4000 |
| 2022-07-15 | -90.00 | $10.02 | — |
| 2022-07-14 | -90.00 | $10.02 | — |
| 2022-07-13 | -90.00 | $10.02 | 215 |
| 2022-07-12 | -90.00 | $10.02 | 8500 |
| 2022-07-11 | -90.00 | $10.02 | 129547 |
| 2022-07-08 | -90.00 | $10.02 | — |
| 2022-07-07 | -75.00 | $10.02 | 100 |
| 2022-07-06 | -75.00 | $10.02 | 4050 |
| 2022-07-05 | -69.23 | $10.02 | 508284 |
| 2022-07-01 | -61.54 | $10.03 | 125 |
| 2022-06-30 | -69.23 | $10.02 | 800 |
| 2022-06-29 | -53.85 | $10.04 | — |
| 2022-06-28 | -50.00 | $10.04 | — |
| 2022-06-27 | -50.00 | $10.04 | 131 |
| 2022-06-24 | -50.00 | $10.03 | 100 |
| 2022-06-23 | -56.25 | $10.02 | 33796 |
| 2022-06-22 | -43.75 | $10.04 | 42 |
| 2022-06-21 | -43.75 | $10.04 | 2700 |
| 2022-06-17 | -12.50 | $10.02 | 10 |
| 2022-06-16 | -12.50 | $10.02 | 104683 |
| 2022-06-15 | -12.50 | $10.02 | 30201 |
| 2022-06-14 | -12.50 | $10.02 | 10596 |
| 2022-06-13 | -25.00 | $10.01 | 11505 |
| 2022-06-10 | 0.00 | $10.03 | 10000 |
| 2022-06-09 | -14.29 | $10.01 | — |
| 2022-06-08 | -14.29 | $10.01 | 161506 |
| 2022-06-07 | -14.29 | $10.01 | 200 |
| 2022-06-06 | -57.14 | $9.98 | — |
| 2022-06-03 | -57.14 | $9.98 | 25 |
| 2022-06-02 | -66.67 | $9.98 | 4500 |
| 2022-06-01 | -66.67 | $9.98 | 42301 |
| 2022-05-31 | -77.78 | $9.97 | — |
| 2022-05-27 | -77.78 | $9.97 | — |
| 2022-05-26 | -80.00 | $9.97 | 79592 |
| 2022-05-25 | -40.00 | $10.01 | 4729 |
| 2022-05-24 | -80.00 | $9.97 | 300 |
| 2022-05-23 | -100.00 | $9.95 | 2567 |
| 2022-05-20 | -100.00 | $9.96 | 517740 |
| 2022-05-19 | -100.00 | $10.01 | — |
| 2022-05-18 | -100.00 | $10.01 | — |
| 2022-05-17 | -100.00 | $10.01 | — |
| 2022-05-16 | -100.00 | $10.01 | — |
| 2022-05-13 | -100.00 | $10.01 | — |
| 2022-05-12 | -100.00 | $10.01 | — |
| 2022-05-11 | -100.00 | $10.01 | — |
| 2022-05-10 | -55.56 | $10.01 | — |
| 2022-05-09 | -55.56 | $10.01 | — |
| 2022-05-06 | -55.56 | $10.01 | — |
| 2022-05-05 | -55.56 | $10.01 | 2508 |
| 2022-05-04 | -55.56 | $10.01 | — |
| 2022-05-03 | -50.00 | $10.01 | — |
| 2022-05-02 | -50.00 | $10.01 | 2300 |
| 2022-04-29 | -50.00 | $10.01 | 200 |
| 2022-04-28 | -50.00 | $10.01 | — |
| 2022-04-27 | -45.45 | $10.01 | — |
| 2022-04-26 | -45.45 | $10.01 | 5 |
| 2022-04-25 | -45.45 | $10.01 | 680 |
| 2022-04-22 | -36.36 | $10.02 | 2400 |
| 2022-04-21 | 0.00 | $10.06 | 70079 |
| 2022-04-20 | -11.11 | $10.03 | — |
| 2022-04-19 | -11.11 | $10.03 | — |
| 2022-04-18 | -11.11 | $10.03 | — |
| 2022-04-14 | -11.11 | $10.03 | 8100 |
| 2022-04-13 | 0.00 | $10.04 | 2200 |
| 2022-04-12 | -12.50 | $10.02 | 1800 |
| 2022-04-11 | -31.25 | $10.01 | 1820 |
| 2022-04-08 | -27.27 | $10.00 | — |
| 2022-04-07 | -27.27 | $10.00 | — |
| 2022-04-06 | -27.27 | $10.00 | 3400 |
| 2022-04-05 | -18.18 | $10.01 | 1704 |
| 2022-04-04 | -63.64 | $9.96 | 800 |
| 2022-04-01 | -18.18 | $10.01 | 2 |
| 2022-03-31 | -18.18 | $10.01 | 12000 |
| 2022-03-30 | -72.73 | $9.95 | — |
| 2022-03-29 | -72.73 | $9.95 | 1735 |
| 2022-03-28 | -22.73 | $10.01 | 990 |
| 2022-03-25 | 0.00 | $10.00 | 2600 |
| 2022-03-24 | -37.50 | $9.96 | — |
| 2022-03-23 | -37.50 | $9.96 | 15301 |
| 2022-03-22 | -25.00 | $9.97 | 5100 |
| 2022-03-21 | -25.00 | $9.97 | 2000 |
| 2022-03-18 | -12.50 | $9.98 | 3700 |
| 2022-03-17 | 0.00 | $9.99 | — |
| 2022-03-16 | 0.00 | $9.99 | 2 |
| 2022-03-15 | 0.00 | $9.99 | 293830 |
| 2022-03-14 | -28.00 | $9.96 | 23914 |
| 2022-03-11 | -8.00 | $9.98 | — |
| 2022-03-10 | -8.00 | $9.98 | — |
| 2022-03-09 | -8.00 | $9.98 | — |
| 2022-03-08 | -14.81 | $9.98 | 3 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
84.54
2024-06-21
Close Price
$11.45
Vol: 98401Average Directional Index - Detailed Analysis
Minimum
5.02
Average
57.38
Maximum
84.54
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-06-21 | 84.54 | $11.45 | 98401 |
| 2024-06-20 | 83.93 | $11.46 | 15526 |
| 2024-06-18 | 83.30 | $11.46 | 108099 |
| 2024-06-17 | 82.63 | $11.45 | 417155 |
| 2024-06-14 | 81.88 | $11.48 | 66314 |
| 2024-06-13 | 81.18 | $11.47 | 372794 |
| 2024-06-12 | 80.44 | $11.47 | 1082 |
| 2024-06-11 | 79.56 | $11.47 | 30508 |
| 2024-06-10 | 78.63 | $11.45 | 27330 |
| 2024-06-07 | 77.68 | $11.46 | 1224 |
| 2024-06-06 | 76.67 | $11.46 | 53976 |
| 2024-06-05 | 75.62 | $11.47 | 4005 |
| 2024-06-04 | 74.51 | $11.45 | 5297 |
| 2024-06-03 | 73.35 | $11.44 | 6525 |
| 2024-05-31 | 72.12 | $11.43 | 5480 |
| 2024-05-30 | 70.83 | $11.44 | 13887 |
| 2024-05-29 | 69.48 | $11.42 | 5860 |
| 2024-05-28 | 68.05 | $11.42 | 8660 |
| 2024-05-24 | 66.55 | $11.40 | 14918 |
| 2024-05-23 | 64.97 | $11.42 | 66359 |
| 2024-05-22 | 63.40 | $11.42 | 13671 |
| 2024-05-21 | 61.75 | $11.41 | 3438 |
| 2024-05-20 | 60.06 | $11.41 | 12658 |
| 2024-05-17 | 58.36 | $11.40 | 3343 |
| 2024-05-16 | 56.56 | $11.40 | 29552 |
| 2024-05-15 | 54.94 | $11.40 | 139239 |
| 2024-05-14 | 53.24 | $11.39 | 7024 |
| 2024-05-13 | 51.74 | $11.39 | 3504 |
| 2024-05-10 | 49.94 | $11.38 | 50846 |
| 2024-05-09 | 48.04 | $11.38 | 68301 |
| 2024-05-08 | 47.91 | $11.38 | 3417 |
| 2024-05-07 | 47.49 | $11.36 | 87737 |
| 2024-05-06 | 47.03 | $11.36 | 102 |
| 2024-05-03 | 47.74 | $11.34 | 541 |
| 2024-05-01 | 48.87 | $11.36 | 5909 |
| 2024-04-30 | 49.29 | $11.36 | 928 |
| 2024-04-29 | 49.74 | $11.36 | 1600 |
| 2024-04-26 | 50.21 | $11.36 | 50996 |
| 2024-04-25 | 50.87 | $11.36 | 55473 |
| 2024-04-24 | 51.56 | $11.35 | 13046 |
| 2024-04-23 | 52.29 | $11.36 | 112447 |
| 2024-04-22 | 53.05 | $11.35 | 5094 |
| 2024-04-19 | 53.86 | $11.34 | 4452 |
| 2024-04-18 | 54.99 | $11.35 | 6964 |
| 2024-04-17 | 56.18 | $11.35 | 1821 |
| 2024-04-16 | 57.43 | $11.33 | 118760 |
| 2024-04-15 | 58.48 | $11.39 | 1015 |
| 2024-04-12 | 57.55 | $11.33 | 21018 |
| 2024-04-10 | 57.04 | $11.32 | 18163 |
| 2024-04-09 | 56.49 | $11.32 | 58354 |
| 2024-04-08 | 56.25 | $11.30 | 1942 |
| 2024-04-05 | 56.30 | $11.30 | 963 |
| 2024-04-04 | 56.34 | $11.28 | 2203 |
| 2024-04-02 | 56.39 | $11.29 | 4920 |
| 2024-03-28 | 56.60 | $11.28 | 678 |
| 2024-03-27 | 56.98 | $11.27 | 110725 |
| 2024-03-26 | 57.37 | $11.26 | 162554 |
| 2024-03-25 | 57.79 | $11.26 | 571 |
| 2024-03-22 | 58.57 | $11.27 | 8831 |
| 2024-03-21 | 59.39 | $11.28 | 216718 |
| 2024-03-19 | 59.80 | $11.27 | 111581 |
| 2024-03-18 | 60.38 | $11.25 | 2343 |
| 2024-03-14 | 61.36 | $11.25 | 865 |
| 2024-03-13 | 61.88 | $11.24 | 915 |
| 2024-03-12 | 62.60 | $11.25 | 102 |
| 2024-03-11 | 62.83 | $11.24 | 492 |
| 2024-03-08 | 63.06 | $11.24 | 3503 |
| 2024-03-07 | 63.81 | $11.25 | 620 |
| 2024-03-06 | 63.99 | $11.24 | 153591 |
| 2024-03-04 | 64.34 | $11.23 | 1469 |
| 2024-03-01 | 64.90 | $11.22 | 11697 |
| 2024-02-29 | 65.70 | $11.21 | 4559 |
| 2024-02-28 | 66.77 | $11.21 | 2008 |
| 2024-02-27 | 67.20 | $11.21 | 1500 |
| 2024-02-26 | 67.86 | $11.21 | 1370 |
| 2024-02-23 | 68.55 | $11.21 | 590 |
| 2024-02-22 | 69.28 | $11.22 | — |
| 2024-02-21 | 69.32 | $11.22 | 100 |
| 2024-02-20 | 69.37 | $11.21 | 300 |
| 2024-02-16 | 69.57 | $11.20 | 1266 |
| 2024-02-15 | 69.94 | $11.21 | 21731 |
| 2024-02-14 | 69.52 | $11.21 | 5161 |
| 2024-02-13 | 69.09 | $11.21 | 1077 |
| 2024-02-12 | 68.64 | $11.20 | 612 |
| 2024-02-09 | 68.26 | $11.20 | — |
| 2024-02-08 | 67.86 | $11.20 | — |
| 2024-02-07 | 67.44 | $11.20 | — |
| 2024-02-06 | 67.00 | $11.20 | — |
| 2024-02-05 | 66.54 | $11.20 | 122 |
| 2024-02-02 | 66.05 | $11.20 | 40100 |
| 2024-02-01 | 65.54 | $11.20 | 13406 |
| 2024-01-31 | 65.00 | $11.20 | 1344 |
| 2024-01-30 | 64.43 | $11.20 | 510938 |
| 2024-01-29 | 63.83 | $11.20 | 104 |
| 2024-01-26 | 63.27 | $11.20 | — |
| 2024-01-25 | 62.68 | $11.20 | 892 |
| 2024-01-24 | 62.05 | $11.20 | 100 |
| 2024-01-23 | 61.40 | $11.19 | — |
| 2024-01-22 | 60.77 | $11.19 | 110 |
| 2024-01-19 | 60.12 | $11.17 | 686 |
| 2024-01-18 | 59.48 | $11.18 | 499 |
| 2024-01-17 | 58.82 | $11.17 | 397 |
| 2024-01-16 | 58.18 | $11.16 | 119 |
| 2024-01-12 | 57.57 | $11.17 | 1354 |
| 2024-01-11 | 56.57 | $11.17 | 1.1M |
| 2024-01-10 | 56.57 | $11.15 | 13005 |
| 2024-01-09 | 56.94 | $11.14 | 50715 |
| 2024-01-08 | 57.54 | $11.14 | 42797 |
| 2024-01-05 | 58.17 | $11.14 | 30402 |
| 2024-01-04 | 58.83 | $11.14 | 156494 |
| 2024-01-03 | 59.53 | $11.14 | 6598 |
| 2024-01-02 | 60.26 | $11.13 | 113 |
| 2023-12-29 | 61.45 | $11.13 | 8219 |
| 2023-12-28 | 62.70 | $11.12 | — |
| 2023-12-27 | 64.24 | $11.12 | 2600 |
| 2023-12-26 | 65.86 | $11.10 | 380 |
| 2023-12-22 | 67.57 | $11.14 | — |
| 2023-12-21 | 67.18 | $11.14 | — |
| 2023-12-20 | 66.76 | $11.14 | — |
| 2023-12-19 | 66.33 | $11.14 | 513 |
| 2023-12-18 | 65.87 | $11.09 | 487 |
| 2023-12-15 | 66.00 | $11.08 | 100 |
| 2023-12-14 | 66.32 | $11.08 | 100 |
| 2023-12-13 | 66.66 | $11.07 | 50000 |
| 2023-12-12 | 67.22 | $11.07 | 414 |
| 2023-12-11 | 67.81 | $11.07 | 1182 |
| 2023-12-08 | 68.43 | $11.07 | 12202 |
| 2023-12-07 | 69.09 | $11.07 | 2882 |
| 2023-12-06 | 69.77 | $11.07 | 12737 |
| 2023-12-05 | 69.84 | $11.06 | 2356 |
| 2023-12-04 | 70.05 | $11.06 | 18989 |
| 2023-12-01 | 70.26 | $11.05 | 548 |
| 2023-11-30 | 70.64 | $11.05 | 4701 |
| 2023-11-29 | 71.03 | $11.05 | 4985 |
| 2023-11-28 | 71.44 | $11.05 | 25201 |
| 2023-11-27 | 71.87 | $11.04 | 102 |
| 2023-11-24 | 72.47 | $11.05 | 101 |
| 2023-11-22 | 72.49 | $11.04 | 521 |
| 2023-11-21 | 72.62 | $11.03 | 85498 |
| 2023-11-20 | 72.87 | $11.04 | — |
| 2023-11-17 | 72.47 | $11.04 | 1500 |
| 2023-11-16 | 72.04 | $11.04 | 50654 |
| 2023-11-15 | 71.60 | $11.03 | 95050 |
| 2023-11-14 | 71.13 | $11.01 | — |
| 2023-11-13 | 70.97 | $11.01 | — |
| 2023-11-10 | 70.80 | $11.01 | — |
| 2023-11-09 | 70.63 | $11.01 | 106 |
| 2023-11-08 | 70.44 | $11.01 | — |
| 2023-11-07 | 70.25 | $11.01 | 58515 |
| 2023-11-06 | 70.04 | $11.01 | — |
| 2023-11-03 | 70.01 | $11.01 | 123182 |
| 2023-11-02 | 69.98 | $11.01 | — |
| 2023-11-01 | 69.95 | $11.01 | 520 |
| 2023-10-31 | 69.91 | $11.01 | 102 |
| 2023-10-30 | 69.88 | $11.01 | 102 |
| 2023-10-27 | 69.84 | $11.01 | 102 |
| 2023-10-26 | 69.80 | $11.00 | — |
| 2023-10-25 | 69.84 | $11.00 | 57170 |
| 2023-10-24 | 69.87 | $10.99 | — |
| 2023-10-23 | 70.39 | $10.99 | 3825 |
| 2023-10-20 | 70.93 | $11.00 | 102 |
| 2023-10-19 | 71.04 | $11.00 | — |
| 2023-10-18 | 71.14 | $11.00 | — |
| 2023-10-17 | 71.25 | $11.00 | 100 |
| 2023-10-16 | 71.37 | $10.99 | 238 |
| 2023-10-13 | 71.57 | $10.98 | 719 |
| 2023-10-12 | 71.85 | $10.98 | 5735 |
| 2023-10-11 | 72.15 | $10.98 | — |
| 2023-10-10 | 72.48 | $10.98 | 26297 |
| 2023-10-09 | 72.82 | $10.98 | 16038 |
| 2023-10-06 | 73.18 | $10.97 | — |
| 2023-10-05 | 73.69 | $10.97 | — |
| 2023-10-04 | 74.24 | $10.97 | 51638 |
| 2023-10-03 | 74.81 | $10.98 | — |
| 2023-10-02 | 74.79 | $10.98 | 119 |
| 2023-09-29 | 74.79 | $10.99 | — |
| 2023-09-28 | 74.31 | $10.99 | 321 |
| 2023-09-27 | 73.80 | $10.98 | 6001 |
| 2023-09-26 | 73.29 | $10.97 | 14969 |
| 2023-09-25 | 72.78 | $10.97 | 503877 |
| 2023-09-22 | 72.24 | $10.97 | 2.1M |
| 2023-09-21 | 71.76 | $10.92 | 180370 |
| 2023-09-20 | 71.43 | $10.90 | 3506 |
| 2023-09-19 | 71.13 | $10.91 | 50580 |
| 2023-09-18 | 70.48 | $10.90 | 5004 |
| 2023-09-15 | 69.84 | $10.90 | 494 |
| 2023-09-14 | 69.16 | $10.90 | — |
| 2023-09-13 | 68.44 | $10.90 | 1.0M |
| 2023-09-12 | 67.68 | $10.91 | 700017 |
| 2023-09-11 | 67.00 | $10.90 | 126254 |
| 2023-09-08 | 66.28 | $10.90 | 5031 |
| 2023-09-07 | 65.56 | $10.90 | 223085 |
| 2023-09-06 | 64.79 | $10.90 | 10203 |
| 2023-09-05 | 64.04 | $10.90 | 54670 |
| 2023-09-01 | 63.26 | $10.90 | 219730 |
| 2023-08-31 | 62.55 | $10.90 | 1.0M |
| 2023-08-30 | 61.80 | $10.91 | 3.5M |
| 2023-08-29 | 61.02 | $10.91 | 1267 |
| 2023-08-28 | 59.97 | $10.89 | 25500 |
| 2023-08-25 | 59.00 | $10.90 | 7509 |
| 2023-08-24 | 57.97 | $10.89 | 2981 |
| 2023-08-23 | 56.89 | $10.90 | 10033 |
| 2023-08-22 | 55.75 | $10.89 | — |
| 2023-08-21 | 54.58 | $10.89 | 81281 |
| 2023-08-18 | 53.35 | $10.87 | — |
| 2023-08-17 | 52.09 | $10.87 | 58498 |
| 2023-08-16 | 50.77 | $10.89 | 18877 |
| 2023-08-15 | 49.21 | $10.85 | — |
| 2023-08-14 | 49.22 | $10.85 | 600002 |
| 2023-08-11 | 49.23 | $10.86 | 410 |
| 2023-08-10 | 48.90 | $10.86 | 12748 |
| 2023-08-09 | 48.65 | $10.85 | — |
| 2023-08-08 | 48.49 | $10.85 | 12579 |
| 2023-08-07 | 48.33 | $10.84 | 1926 |
| 2023-08-04 | 48.25 | $10.84 | 122600 |
| 2023-08-03 | 48.17 | $10.84 | 150169 |
| 2023-08-02 | 47.80 | $10.83 | 56710 |
| 2023-08-01 | 47.41 | $10.81 | 21485 |
| 2023-07-31 | 47.16 | $10.82 | 783 |
| 2023-07-28 | 46.62 | $10.82 | 110 |
| 2023-07-27 | 46.13 | $10.81 | 2530 |
| 2023-07-26 | 45.61 | $10.81 | 842974 |
| 2023-07-25 | 45.22 | $10.80 | — |
| 2023-07-24 | 44.54 | $10.80 | 15767 |
| 2023-07-21 | 43.83 | $10.80 | 3103 |
| 2023-07-20 | 43.15 | $10.80 | 9604 |
| 2023-07-19 | 42.44 | $10.80 | 1311 |
| 2023-07-18 | 41.68 | $10.79 | — |
| 2023-07-17 | 40.95 | $10.79 | — |
| 2023-07-14 | 40.18 | $10.79 | 311 |
| 2023-07-13 | 39.36 | $10.79 | 51382 |
| 2023-07-12 | 38.50 | $10.79 | 23859 |
| 2023-07-11 | 37.65 | $10.78 | — |
| 2023-07-10 | 36.80 | $10.78 | — |
| 2023-07-07 | 35.91 | $10.78 | 5874 |
| 2023-07-06 | 34.97 | $10.78 | 2806 |
| 2023-07-05 | 33.98 | $10.76 | — |
| 2023-07-03 | 33.03 | $10.76 | — |
| 2023-06-30 | 32.03 | $10.76 | 404106 |
| 2023-06-29 | 30.98 | $10.76 | 4053 |
| 2023-06-28 | 30.07 | $10.81 | 3000 |
| 2023-06-27 | 29.10 | $10.85 | 402 |
| 2023-06-26 | 26.68 | $10.77 | 10824 |
| 2023-06-23 | 25.61 | $10.76 | — |
| 2023-06-22 | 24.93 | $10.76 | 1019 |
| 2023-06-21 | 24.22 | $10.73 | 150549 |
| 2023-06-20 | 23.87 | $10.72 | — |
| 2023-06-16 | 23.64 | $10.72 | 45716 |
| 2023-06-15 | 23.41 | $10.66 | — |
| 2023-06-14 | 24.21 | $10.66 | 26847 |
| 2023-06-13 | 25.06 | $10.66 | — |
| 2023-06-12 | 25.95 | $10.66 | 625 |
| 2023-06-09 | 26.89 | $10.65 | — |
| 2023-06-08 | 28.07 | $10.65 | 47647 |
| 2023-06-07 | 29.31 | $10.65 | 1111 |
| 2023-06-06 | 30.51 | $10.64 | 66112 |
| 2023-06-05 | 31.96 | $10.63 | 173 |
| 2023-06-02 | 33.62 | $10.64 | 4487 |
| 2023-06-01 | 35.38 | $10.64 | 52489 |
| 2023-05-31 | 37.08 | $10.64 | 2700 |
| 2023-05-30 | 38.88 | $10.64 | 100 |
| 2023-05-26 | 40.78 | $10.64 | — |
| 2023-05-25 | 42.77 | $10.64 | 1184 |
| 2023-05-24 | 44.87 | $10.63 | — |
| 2023-05-23 | 47.21 | $10.63 | 107 |
| 2023-05-22 | 49.67 | $10.64 | — |
| 2023-05-19 | 52.13 | $10.64 | 602 |
| 2023-05-18 | 54.73 | $10.69 | — |
| 2023-05-17 | 56.33 | $10.69 | — |
| 2023-05-16 | 58.02 | $10.69 | — |
| 2023-05-15 | 59.80 | $10.69 | 217 |
| 2023-05-12 | 61.67 | $10.60 | 2253 |
| 2023-05-11 | 64.58 | $10.72 | — |
| 2023-05-10 | 65.26 | $10.72 | — |
| 2023-05-09 | 65.97 | $10.72 | — |
| 2023-05-08 | 66.71 | $10.72 | 100 |
| 2023-05-05 | 67.50 | $10.63 | — |
| 2023-05-04 | 69.22 | $10.63 | — |
| 2023-05-03 | 71.04 | $10.63 | — |
| 2023-05-02 | 72.95 | $10.63 | — |
| 2023-05-01 | 74.96 | $10.63 | — |
| 2023-04-28 | 77.07 | $10.63 | 8157 |
| 2023-04-27 | 79.30 | $10.70 | — |
| 2023-04-26 | 79.16 | $10.70 | 105 |
| 2023-04-25 | 79.01 | $10.58 | 1.2M |
| 2023-04-24 | 79.54 | $10.56 | — |
| 2023-04-21 | 80.32 | $10.56 | — |
| 2023-04-20 | 81.14 | $10.56 | 526 |
| 2023-04-19 | 82.00 | $10.55 | 119 |
| 2023-04-18 | 83.01 | $10.57 | — |
| 2023-04-17 | 82.99 | $10.57 | — |
| 2023-04-14 | 82.97 | $10.57 | 7002 |
| 2023-04-13 | 82.95 | $10.55 | 1141 |
| 2023-04-12 | 83.04 | $10.55 | 1142 |
| 2023-04-11 | 83.13 | $10.54 | 841 |
| 2023-04-10 | 83.22 | $10.54 | — |
| 2023-04-06 | 83.38 | $10.54 | 202 |
| 2023-04-05 | 83.54 | $10.54 | 20002 |
| 2023-04-04 | 83.71 | $10.54 | 14030 |
| 2023-04-03 | 83.89 | $10.54 | 9414 |
| 2023-03-31 | 84.08 | $10.55 | 123843 |
| 2023-03-30 | 83.86 | $10.55 | 6300 |
| 2023-03-29 | 83.62 | $10.53 | — |
| 2023-03-28 | 83.44 | $10.53 | — |
| 2023-03-27 | 83.25 | $10.53 | 26102 |
| 2023-03-24 | 83.05 | $10.53 | 128434 |
| 2023-03-23 | 82.84 | $10.52 | — |
| 2023-03-22 | 82.64 | $10.52 | 506 |
| 2023-03-21 | 82.44 | $10.52 | — |
| 2023-03-20 | 82.22 | $10.52 | 121 |
| 2023-03-17 | 81.99 | $10.51 | 146 |
| 2023-03-16 | 81.77 | $10.51 | 6005 |
| 2023-03-15 | 81.54 | $10.51 | 103427 |
| 2023-03-14 | 81.31 | $10.51 | 103150 |
| 2023-03-13 | 81.07 | $10.50 | 87125 |
| 2023-03-10 | 80.83 | $10.50 | 68442 |
| 2023-03-09 | 80.31 | $10.54 | 412028 |
| 2023-03-08 | 79.52 | $10.51 | 9137 |
| 2023-03-07 | 78.71 | $10.50 | 10300 |
| 2023-03-06 | 77.86 | $10.49 | 206 |
| 2023-03-03 | 76.98 | $10.50 | 11467 |
| 2023-03-02 | 76.05 | $10.49 | 32681 |
| 2023-03-01 | 75.07 | $10.49 | 2 |
| 2023-02-28 | 74.62 | $10.49 | 287 |
| 2023-02-27 | 74.14 | $10.48 | 265 |
| 2023-02-24 | 73.70 | $10.48 | 101 |
| 2023-02-23 | 73.23 | $10.47 | 67 |
| 2023-02-22 | 72.79 | $10.47 | 200 |
| 2023-02-21 | 72.32 | $10.46 | 13 |
| 2023-02-17 | 71.89 | $10.46 | 4795 |
| 2023-02-16 | 71.44 | $10.46 | 101 |
| 2023-02-15 | 70.96 | $10.45 | 6598 |
| 2023-02-14 | 70.45 | $10.46 | 302 |
| 2023-02-13 | 69.95 | $10.45 | 1500 |
| 2023-02-10 | 69.48 | $10.44 | 9400 |
| 2023-02-09 | 68.98 | $10.46 | 550504 |
| 2023-02-08 | 68.02 | $10.45 | 624126 |
| 2023-02-07 | 67.01 | $10.44 | 970075 |
| 2023-02-06 | 66.35 | $10.43 | 253365 |
| 2023-02-03 | 65.81 | $10.43 | 181618 |
| 2023-02-02 | 65.23 | $10.43 | 101193 |
| 2023-02-01 | 64.67 | $10.43 | 530848 |
| 2023-01-31 | 64.08 | $10.42 | 789435 |
| 2023-01-30 | 63.49 | $10.42 | 383632 |
| 2023-01-27 | 62.96 | $10.42 | 102206 |
| 2023-01-26 | 62.39 | $10.40 | 132 |
| 2023-01-25 | 61.98 | $10.41 | 20173 |
| 2023-01-24 | 60.97 | $10.39 | 66264 |
| 2023-01-23 | 59.90 | $10.39 | — |
| 2023-01-20 | 58.91 | $10.39 | 5371 |
| 2023-01-19 | 57.87 | $10.39 | — |
| 2023-01-18 | 57.01 | $10.39 | 1901 |
| 2023-01-17 | 56.10 | $10.38 | — |
| 2023-01-13 | 55.24 | $10.38 | 6900 |
| 2023-01-12 | 54.34 | $10.37 | 115 |
| 2023-01-11 | 53.48 | $10.36 | 167834 |
| 2023-01-10 | 52.58 | $10.36 | — |
| 2023-01-09 | 51.63 | $10.36 | 5 |
| 2023-01-06 | 50.63 | $10.36 | 176 |
| 2023-01-05 | 49.58 | $10.36 | 1500 |
| 2023-01-04 | 48.48 | $10.36 | — |
| 2023-01-03 | 47.31 | $10.36 | 2816 |
| 2022-12-30 | 46.09 | $10.32 | — |
| 2022-12-29 | 45.35 | $10.32 | — |
| 2022-12-28 | 44.57 | $10.32 | — |
| 2022-12-27 | 43.75 | $10.32 | — |
| 2022-12-23 | 42.89 | $10.32 | 10 |
| 2022-12-22 | 41.98 | $10.32 | 19897 |
| 2022-12-21 | 41.03 | $10.32 | 323 |
| 2022-12-20 | 40.03 | $10.31 | 163 |
| 2022-12-19 | 39.27 | $10.30 | 120 |
| 2022-12-16 | 38.47 | $10.31 | 10 |
| 2022-12-15 | 37.98 | $10.31 | 1282 |
| 2022-12-14 | 37.47 | $10.30 | 40 |
| 2022-12-13 | 37.71 | $10.30 | 1414 |
| 2022-12-12 | 37.96 | $10.29 | — |
| 2022-12-09 | 38.42 | $10.29 | 91 |
| 2022-12-08 | 38.91 | $10.29 | 24298 |
| 2022-12-07 | 39.42 | $10.29 | 270 |
| 2022-12-06 | 39.62 | $10.26 | 4 |
| 2022-12-05 | 40.86 | $10.26 | 122 |
| 2022-12-02 | 42.17 | $10.29 | — |
| 2022-12-01 | 42.35 | $10.29 | 5782 |
| 2022-11-30 | 42.54 | $10.29 | 460 |
| 2022-11-29 | 42.52 | $10.29 | 534 |
| 2022-11-28 | 42.50 | $10.31 | 100 |
| 2022-11-25 | 41.29 | $10.28 | 3000 |
| 2022-11-23 | 40.03 | $10.30 | 41160 |
| 2022-11-22 | 38.69 | $10.29 | 74898 |
| 2022-11-21 | 37.36 | $10.28 | — |
| 2022-11-18 | 36.10 | $10.28 | — |
| 2022-11-17 | 34.77 | $10.28 | — |
| 2022-11-16 | 33.37 | $10.28 | 28791 |
| 2022-11-15 | 31.89 | $10.23 | 80 |
| 2022-11-14 | 30.96 | $10.23 | 29762 |
| 2022-11-11 | 29.98 | $10.22 | — |
| 2022-11-10 | 29.70 | $10.22 | 55711 |
| 2022-11-09 | 29.40 | $10.24 | 150 |
| 2022-11-08 | 29.08 | $10.24 | 201 |
| 2022-11-07 | 28.75 | $10.25 | 8106 |
| 2022-11-04 | 28.40 | $10.25 | 184 |
| 2022-11-03 | 26.64 | $10.25 | 162785 |
| 2022-11-02 | 24.79 | $10.22 | 5 |
| 2022-11-01 | 23.36 | $10.22 | 1000 |
| 2022-10-31 | 21.85 | $10.19 | 260644 |
| 2022-10-28 | 20.77 | $10.18 | — |
| 2022-10-27 | 19.89 | $10.18 | — |
| 2022-10-26 | 18.96 | $10.18 | — |
| 2022-10-25 | 17.98 | $10.18 | 12 |
| 2022-10-24 | 16.95 | $10.18 | 20033 |
| 2022-10-21 | 15.87 | $10.18 | — |
| 2022-10-20 | 15.50 | $10.18 | 40795 |
| 2022-10-19 | 15.12 | $10.16 | 4 |
| 2022-10-18 | 15.40 | $10.16 | 1010 |
| 2022-10-17 | 15.69 | $10.16 | — |
| 2022-10-14 | 16.00 | $10.16 | — |
| 2022-10-13 | 16.32 | $10.16 | — |
| 2022-10-12 | 16.66 | $10.16 | — |
| 2022-10-11 | 17.02 | $10.16 | 50029 |
| 2022-10-10 | 17.39 | $10.16 | — |
| 2022-10-07 | 17.43 | $10.16 | — |
| 2022-10-06 | 17.48 | $10.16 | — |
| 2022-10-05 | 17.52 | $10.16 | — |
| 2022-10-04 | 17.56 | $10.16 | 3 |
| 2022-10-03 | 17.61 | $10.16 | 986 |
| 2022-09-30 | 17.66 | $10.17 | — |
| 2022-09-29 | 18.15 | $10.17 | 14800 |
| 2022-09-28 | 18.67 | $10.17 | 73798 |
| 2022-09-27 | 18.95 | $10.15 | 330 |
| 2022-09-26 | 19.24 | $10.16 | 408409 |
| 2022-09-23 | 19.85 | $10.15 | 193 |
| 2022-09-22 | 20.84 | $10.16 | 61 |
| 2022-09-21 | 21.63 | $10.16 | 1570 |
| 2022-09-20 | 22.47 | $10.13 | 52333 |
| 2022-09-19 | 23.56 | $10.13 | 15555 |
| 2022-09-16 | 24.43 | $10.14 | — |
| 2022-09-15 | 25.63 | $10.14 | 15 |
| 2022-09-14 | 26.90 | $10.14 | 6435 |
| 2022-09-13 | 28.24 | $10.13 | 7 |
| 2022-09-12 | 29.42 | $10.13 | 100 |
| 2022-09-09 | 30.67 | $10.13 | 72885 |
| 2022-09-08 | 31.98 | $10.12 | 101536 |
| 2022-09-07 | 33.55 | $10.13 | 16101 |
| 2022-09-06 | 34.05 | $10.13 | 101349 |
| 2022-09-02 | 34.75 | $10.13 | 51225 |
| 2022-09-01 | 35.48 | $10.11 | 9540 |
| 2022-08-31 | 36.42 | $10.07 | 488 |
| 2022-08-30 | 38.27 | $10.07 | 285 |
| 2022-08-29 | 40.21 | $10.13 | 420 |
| 2022-08-26 | 40.67 | $10.11 | 131 |
| 2022-08-25 | 41.57 | $10.09 | — |
| 2022-08-24 | 43.03 | $10.09 | — |
| 2022-08-23 | 44.57 | $10.09 | — |
| 2022-08-22 | 46.19 | $10.09 | 41 |
| 2022-08-19 | 47.90 | $10.09 | 8100 |
| 2022-08-18 | 49.69 | $10.07 | 57 |
| 2022-08-17 | 50.65 | $10.07 | 500 |
| 2022-08-16 | 51.65 | $10.09 | 1 |
| 2022-08-15 | 51.81 | $10.09 | 1000 |
| 2022-08-12 | 51.99 | $10.07 | — |
| 2022-08-11 | 52.49 | $10.07 | 800 |
| 2022-08-10 | 53.01 | $10.07 | 300 |
| 2022-08-09 | 53.56 | $10.07 | 31876 |
| 2022-08-08 | 54.15 | $10.06 | 200 |
| 2022-08-05 | 54.91 | $10.06 | — |
| 2022-08-04 | 55.71 | $10.06 | — |
| 2022-08-03 | 56.55 | $10.06 | 3200 |
| 2022-08-02 | 57.44 | $10.06 | 300 |
| 2022-08-01 | 58.07 | $10.04 | — |
| 2022-07-29 | 58.98 | $10.04 | 5 |
| 2022-07-28 | 59.93 | $10.04 | 3200 |
| 2022-07-27 | 60.94 | $10.06 | — |
| 2022-07-26 | 61.41 | $10.06 | 230422 |
| 2022-07-25 | 61.89 | $10.06 | 4500 |
| 2022-07-22 | 61.78 | $10.05 | 1300 |
| 2022-07-21 | 61.74 | $10.03 | — |
| 2022-07-20 | 61.85 | $10.03 | — |
| 2022-07-19 | 61.96 | $10.03 | — |
| 2022-07-18 | 62.08 | $10.03 | 4000 |
| 2022-07-15 | 62.21 | $10.02 | — |
| 2022-07-14 | 62.49 | $10.02 | — |
| 2022-07-13 | 62.78 | $10.02 | 215 |
| 2022-07-12 | 63.09 | $10.02 | 8500 |
| 2022-07-11 | 63.42 | $10.02 | 129547 |
| 2022-07-08 | 64.22 | $10.02 | — |
| 2022-07-07 | 65.06 | $10.02 | 100 |
| 2022-07-06 | 65.95 | $10.02 | 4050 |
| 2022-07-05 | 66.88 | $10.02 | 508284 |
| 2022-07-01 | 67.87 | $10.03 | 125 |
| 2022-06-30 | 68.70 | $10.02 | 800 |
| 2022-06-29 | 69.57 | $10.04 | — |
| 2022-06-28 | 70.08 | $10.04 | — |
| 2022-06-27 | 70.61 | $10.04 | 131 |
| 2022-06-24 | 71.18 | $10.03 | 100 |
| 2022-06-23 | 71.82 | $10.02 | 33796 |
| 2022-06-22 | 72.50 | $10.04 | 42 |
| 2022-06-21 | 72.67 | $10.04 | 2700 |
| 2022-06-17 | 72.85 | $10.02 | 10 |
| 2022-06-16 | 73.39 | $10.02 | 104683 |
| 2022-06-15 | 73.95 | $10.02 | 30201 |
| 2022-06-14 | 74.54 | $10.02 | 10596 |
| 2022-06-13 | 75.16 | $10.01 | 11505 |
| 2022-06-10 | 75.82 | $10.03 | 10000 |
| 2022-06-09 | 76.19 | $10.01 | — |
| 2022-06-08 | 76.64 | $10.01 | 161506 |
| 2022-06-07 | 77.11 | $10.01 | 200 |
| 2022-06-06 | 77.30 | $9.98 | — |
| 2022-06-03 | 77.58 | $9.98 | 25 |
| 2022-06-02 | 77.87 | $9.98 | 4500 |
| 2022-06-01 | 78.17 | $9.98 | 42301 |
| 2022-05-31 | 78.49 | $9.97 | — |
| 2022-05-27 | 78.94 | $9.97 | — |
| 2022-05-26 | 79.41 | $9.97 | 79592 |
| 2022-05-25 | 79.91 | $10.01 | 4729 |
| 2022-05-24 | 80.20 | $9.97 | 300 |
| 2022-05-23 | 80.52 | $9.95 | 2567 |
| 2022-05-20 | 80.90 | $9.96 | 517740 |
| 2022-05-19 | 81.20 | $10.01 | — |
| 2022-05-18 | 80.95 | $10.01 | — |
| 2022-05-17 | 80.68 | $10.01 | — |
| 2022-05-16 | 80.40 | $10.01 | — |
| 2022-05-13 | 80.11 | $10.01 | — |
| 2022-05-12 | 79.80 | $10.01 | — |
| 2022-05-11 | 79.48 | $10.01 | — |
| 2022-05-10 | 79.13 | $10.01 | — |
| 2022-05-09 | 78.77 | $10.01 | — |
| 2022-05-06 | 78.40 | $10.01 | — |
| 2022-05-05 | 78.00 | $10.01 | 2508 |
| 2022-05-04 | 77.58 | $10.01 | — |
| 2022-05-03 | 77.15 | $10.01 | — |
| 2022-05-02 | 76.70 | $10.01 | 2300 |
| 2022-04-29 | 76.23 | $10.01 | 200 |
| 2022-04-28 | 75.73 | $10.01 | — |
| 2022-04-27 | 75.23 | $10.01 | — |
| 2022-04-26 | 74.69 | $10.01 | 5 |
| 2022-04-25 | 74.13 | $10.01 | 680 |
| 2022-04-22 | 73.54 | $10.02 | 2400 |
| 2022-04-21 | 72.88 | $10.06 | 70079 |
| 2022-04-20 | 72.08 | $10.03 | — |
| 2022-04-19 | 71.25 | $10.03 | — |
| 2022-04-18 | 70.38 | $10.03 | — |
| 2022-04-14 | 69.47 | $10.03 | 8100 |
| 2022-04-13 | 68.50 | $10.04 | 2200 |
| 2022-04-12 | 67.47 | $10.02 | 1800 |
| 2022-04-11 | 66.38 | $10.01 | 1820 |
| 2022-04-08 | 65.24 | $10.00 | — |
| 2022-04-07 | 63.98 | $10.00 | — |
| 2022-04-06 | 62.66 | $10.00 | 3400 |
| 2022-04-05 | 61.26 | $10.01 | 1704 |
| 2022-04-04 | 59.79 | $9.96 | 800 |
| 2022-04-01 | 58.25 | $10.01 | 2 |
| 2022-03-31 | 56.50 | $10.01 | 12000 |
| 2022-03-30 | 54.66 | $9.95 | — |
| 2022-03-29 | 52.73 | $9.95 | 1735 |
| 2022-03-28 | 50.70 | $10.01 | 990 |
| 2022-03-25 | 48.44 | $10.00 | 2600 |
| 2022-03-24 | 46.07 | $9.96 | — |
| 2022-03-23 | 43.58 | $9.96 | 15301 |
| 2022-03-22 | 40.95 | $9.97 | 5100 |
| 2022-03-21 | 38.17 | $9.97 | 2000 |
| 2022-03-18 | 35.24 | $9.98 | 3700 |
| 2022-03-17 | 32.14 | $9.99 | — |
| 2022-03-16 | 28.87 | $9.99 | 2 |
| 2022-03-15 | 25.42 | $9.99 | 293830 |
| 2022-03-14 | 21.79 | $9.96 | 23914 |
| 2022-03-11 | 17.97 | $9.98 | — |
| 2022-03-10 | 13.87 | $9.98 | — |
| 2022-03-09 | 9.56 | $9.98 | — |
| 2022-03-08 | 5.02 | $9.98 | 3 |
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