Is AxonPrime Infrastructure Acquisition Corporation (APMI) a Buy, Sell, or Hold?
Enter your email address below for free access to our AxonPrime Infrastructure Acquisition Corporation (APMI) research center and poll results.
NASDAQ : APMI
AxonPrime Infrastructure Acquisition Corporation — Technical Indicators
$10.33 USD
$0.01 (0.1%)
- Volume
- 2
- Average Volume
- 50.93K
- Market Capitalization
- $193.69M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $11.15
- Year Low
- $9.67
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.32
2023-08-25
Close Price
$10.32
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.63
Average
9.87
Maximum
10.34
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-08-25 | 10.32 | $10.32 | — |
| 2023-08-24 | 10.32 | $10.32 | — |
| 2023-08-23 | 10.32 | $10.32 | — |
| 2023-08-22 | 10.31 | $10.32 | — |
| 2023-08-21 | 10.31 | $10.32 | — |
| 2023-08-18 | 10.31 | $10.32 | — |
| 2023-08-17 | 10.31 | $10.32 | — |
| 2023-08-16 | 10.31 | $10.32 | — |
| 2023-08-15 | 10.31 | $10.32 | — |
| 2023-08-14 | 10.31 | $10.32 | — |
| 2023-08-11 | 10.31 | $10.32 | — |
| 2023-08-10 | 10.31 | $10.32 | 2880 |
| 2023-08-09 | 10.31 | $10.33 | 103013 |
| 2023-08-08 | 10.31 | $10.32 | — |
| 2023-08-07 | 10.30 | $10.32 | — |
| 2023-08-04 | 10.30 | $10.32 | 11500 |
| 2023-08-03 | 10.30 | $10.32 | 1100 |
| 2023-08-02 | 10.30 | $10.31 | 276000 |
| 2023-08-01 | 10.30 | $10.30 | 100 |
| 2023-07-31 | 10.30 | $10.30 | 100 |
| 2023-07-28 | 10.30 | $10.30 | 100 |
| 2023-07-27 | 10.30 | $10.30 | — |
| 2023-07-26 | 10.30 | $10.30 | — |
| 2023-07-25 | 10.30 | $10.30 | 400 |
| 2023-07-24 | 10.30 | $10.30 | — |
| 2023-07-21 | 10.30 | $10.30 | — |
| 2023-07-20 | 10.30 | $10.30 | 6500 |
| 2023-07-19 | 10.30 | $10.32 | 3200 |
| 2023-07-18 | 10.31 | $10.30 | — |
| 2023-07-17 | 10.34 | $10.30 | — |
| 2023-07-14 | 10.33 | $10.30 | 100 |
| 2023-07-13 | 10.33 | $10.30 | 2500 |
| 2023-07-12 | 10.33 | $10.30 | 1000 |
| 2023-07-11 | 10.33 | $10.30 | 100000 |
| 2023-07-10 | 10.33 | $10.31 | 361600 |
| 2023-07-07 | 10.33 | $10.28 | 1.2M |
| 2023-07-06 | 10.33 | $10.29 | — |
| 2023-07-05 | 10.33 | $10.29 | 125600 |
| 2023-07-03 | 10.33 | $10.28 | — |
| 2023-06-30 | 10.34 | $10.28 | 8200 |
| 2023-06-29 | 10.34 | $10.28 | 111000 |
| 2023-06-28 | 10.34 | $10.28 | 157100 |
| 2023-06-27 | 10.34 | $10.30 | 91500 |
| 2023-06-26 | 10.33 | $10.34 | — |
| 2023-06-23 | 10.33 | $10.34 | — |
| 2023-06-22 | 10.32 | $10.34 | — |
| 2023-06-21 | 10.31 | $10.34 | 11700 |
| 2023-06-20 | 10.30 | $10.48 | 18300 |
| 2023-06-16 | 10.29 | $10.77 | 800 |
| 2023-06-15 | 10.26 | $10.28 | — |
| 2023-06-14 | 10.26 | $10.28 | 100 |
| 2023-06-13 | 10.25 | $10.29 | 167800 |
| 2023-06-12 | 10.25 | $10.25 | 3000 |
| 2023-06-09 | 10.24 | $10.28 | 400 |
| 2023-06-08 | 10.24 | $10.28 | 100 |
| 2023-06-07 | 10.23 | $10.28 | 4500 |
| 2023-06-06 | 10.23 | $10.35 | — |
| 2023-06-05 | 10.22 | $10.35 | 18600 |
| 2023-06-02 | 10.21 | $10.36 | 11600 |
| 2023-06-01 | 10.20 | $10.38 | 50500 |
| 2023-05-31 | 10.19 | $10.25 | 238300 |
| 2023-05-30 | 10.18 | $10.22 | 8400 |
| 2023-05-26 | 10.18 | $10.20 | 9600 |
| 2023-05-25 | 10.18 | $10.20 | — |
| 2023-05-24 | 10.19 | $10.20 | 153300 |
| 2023-05-23 | 10.19 | $10.20 | 12300 |
| 2023-05-22 | 10.18 | $10.19 | 746800 |
| 2023-05-19 | 10.18 | $10.18 | 350500 |
| 2023-05-18 | 10.18 | $10.21 | 24000 |
| 2023-05-17 | 10.17 | $10.17 | 2500 |
| 2023-05-16 | 10.17 | $10.21 | 3300 |
| 2023-05-15 | 10.17 | $10.17 | 11100 |
| 2023-05-12 | 10.16 | $10.17 | 1400 |
| 2023-05-11 | 10.16 | $10.17 | — |
| 2023-05-10 | 10.16 | $10.17 | 7400 |
| 2023-05-09 | 10.16 | $10.17 | 20300 |
| 2023-05-08 | 10.15 | $10.16 | 20700 |
| 2023-05-05 | 10.15 | $10.16 | 28000 |
| 2023-05-04 | 10.15 | $10.16 | 668200 |
| 2023-05-03 | 10.14 | $10.15 | 900 |
| 2023-05-02 | 10.14 | $10.14 | 22100 |
| 2023-05-01 | 10.14 | $10.19 | 14400 |
| 2023-04-28 | 10.14 | $10.14 | 226500 |
| 2023-04-27 | 10.14 | $10.47 | 7300 |
| 2023-04-26 | 10.12 | $10.13 | 3300 |
| 2023-04-25 | 10.12 | $10.14 | 23800 |
| 2023-04-24 | 10.11 | $10.13 | 9700 |
| 2023-04-21 | 10.11 | $10.12 | 13700 |
| 2023-04-20 | 10.11 | $10.12 | 4200 |
| 2023-04-19 | 10.11 | $10.12 | 421200 |
| 2023-04-18 | 10.11 | $10.12 | 2300 |
| 2023-04-17 | 10.11 | $10.12 | 1000 |
| 2023-04-14 | 10.11 | $10.12 | 400 |
| 2023-04-13 | 10.11 | $10.12 | 77400 |
| 2023-04-12 | 10.11 | $10.12 | 9100 |
| 2023-04-11 | 10.10 | $10.11 | 600 |
| 2023-04-10 | 10.10 | $10.11 | — |
| 2023-04-06 | 10.10 | $10.11 | 1700 |
| 2023-04-05 | 10.10 | $10.11 | — |
| 2023-04-04 | 10.10 | $10.11 | — |
| 2023-04-03 | 10.10 | $10.11 | 3000 |
| 2023-03-31 | 10.10 | $10.11 | — |
| 2023-03-30 | 10.10 | $10.11 | — |
| 2023-03-29 | 10.10 | $10.11 | 72200 |
| 2023-03-28 | 10.10 | $10.10 | 300 |
| 2023-03-27 | 10.10 | $10.10 | — |
| 2023-03-24 | 10.10 | $10.10 | — |
| 2023-03-23 | 10.10 | $10.10 | — |
| 2023-03-22 | 10.09 | $10.10 | 100 |
| 2023-03-21 | 10.09 | $10.10 | 2600 |
| 2023-03-20 | 10.09 | $10.10 | — |
| 2023-03-17 | 10.09 | $10.10 | 500 |
| 2023-03-16 | 10.08 | $10.10 | 400 |
| 2023-03-15 | 10.08 | $10.10 | 400 |
| 2023-03-14 | 10.08 | $10.10 | — |
| 2023-03-13 | 10.07 | $10.10 | 800 |
| 2023-03-10 | 10.07 | $10.10 | 11000 |
| 2023-03-09 | 10.06 | $10.10 | 113100 |
| 2023-03-08 | 10.06 | $10.10 | 14500 |
| 2023-03-07 | 10.06 | $10.10 | 5600 |
| 2023-03-06 | 10.05 | $10.09 | 12000 |
| 2023-03-03 | 10.05 | $10.07 | 2200 |
| 2023-03-02 | 10.04 | $10.08 | 14000 |
| 2023-03-01 | 10.04 | $10.09 | 3300 |
| 2023-02-28 | 10.04 | $10.10 | 9000 |
| 2023-02-27 | 10.03 | $10.09 | 5900 |
| 2023-02-24 | 10.03 | $10.09 | 29200 |
| 2023-02-23 | 10.03 | $10.07 | 8400 |
| 2023-02-22 | 10.02 | $10.07 | 10100 |
| 2023-02-21 | 10.02 | $10.05 | 400 |
| 2023-02-17 | 10.02 | $10.03 | 100 |
| 2023-02-16 | 10.02 | $10.03 | 12900 |
| 2023-02-15 | 10.01 | $10.02 | 3500 |
| 2023-02-14 | 10.01 | $10.02 | 400 |
| 2023-02-13 | 10.01 | $10.04 | 2800 |
| 2023-02-10 | 10.01 | $10.02 | 800 |
| 2023-02-09 | 10.00 | $10.02 | 400 |
| 2023-02-08 | 10.00 | $10.02 | 300 |
| 2023-02-07 | 10.00 | $10.01 | 66200 |
| 2023-02-06 | 10.00 | $10.01 | — |
| 2023-02-03 | 9.99 | $10.01 | — |
| 2023-02-02 | 9.99 | $10.01 | — |
| 2023-02-01 | 9.99 | $10.01 | 9000 |
| 2023-01-31 | 9.99 | $10.02 | 55600 |
| 2023-01-30 | 9.99 | $10.01 | 1100 |
| 2023-01-27 | 9.98 | $10.02 | 455500 |
| 2023-01-26 | 9.98 | $10.02 | 500100 |
| 2023-01-25 | 9.97 | $10.01 | 200 |
| 2023-01-24 | 9.96 | $10.02 | 37200 |
| 2023-01-23 | 9.96 | $10.02 | 3400 |
| 2023-01-20 | 9.95 | $9.98 | — |
| 2023-01-19 | 9.94 | $9.98 | 2500 |
| 2023-01-18 | 9.94 | $10.00 | 767500 |
| 2023-01-17 | 9.93 | $9.97 | 900 |
| 2023-01-13 | 9.93 | $9.97 | 11200 |
| 2023-01-12 | 9.92 | $9.97 | — |
| 2023-01-11 | 9.92 | $9.97 | 100 |
| 2023-01-10 | 9.91 | $9.97 | 600 |
| 2023-01-09 | 9.91 | $9.93 | 9700 |
| 2023-01-06 | 9.91 | $10.00 | — |
| 2023-01-05 | 9.90 | $10.00 | 400 |
| 2023-01-04 | 9.89 | $10.00 | — |
| 2023-01-03 | 9.88 | $10.00 | 6700 |
| 2022-12-30 | 9.88 | $9.90 | 300 |
| 2022-12-29 | 9.87 | $9.90 | 200 |
| 2022-12-28 | 9.87 | $9.90 | — |
| 2022-12-27 | 9.86 | $9.90 | 7900 |
| 2022-12-23 | 9.86 | $9.86 | 1000 |
| 2022-12-22 | 9.86 | $9.89 | — |
| 2022-12-21 | 9.86 | $9.89 | — |
| 2022-12-20 | 9.85 | $9.89 | 200 |
| 2022-12-19 | 9.85 | $9.89 | 3100 |
| 2022-12-16 | 9.84 | $9.85 | — |
| 2022-12-15 | 9.84 | $9.85 | 800 |
| 2022-12-14 | 9.84 | $9.86 | 400 |
| 2022-12-13 | 9.84 | $9.94 | 4900 |
| 2022-12-12 | 9.83 | $9.87 | 100 |
| 2022-12-09 | 9.83 | $9.88 | 500 |
| 2022-12-08 | 9.82 | $9.86 | 4100 |
| 2022-12-07 | 9.82 | $9.85 | 120300 |
| 2022-12-06 | 9.82 | $9.84 | 1300 |
| 2022-12-05 | 9.82 | $9.85 | 200 |
| 2022-12-02 | 9.82 | $9.83 | — |
| 2022-12-01 | 9.81 | $9.83 | 2700 |
| 2022-11-30 | 9.81 | $9.82 | — |
| 2022-11-29 | 9.81 | $9.82 | 400 |
| 2022-11-28 | 9.81 | $9.83 | — |
| 2022-11-25 | 9.80 | $9.83 | 10500 |
| 2022-11-23 | 9.80 | $9.83 | 200 |
| 2022-11-22 | 9.80 | $9.85 | 181300 |
| 2022-11-21 | 9.80 | $9.80 | 100 |
| 2022-11-18 | 9.80 | $9.80 | 1700 |
| 2022-11-17 | 9.80 | $9.80 | 900 |
| 2022-11-16 | 9.80 | $9.80 | 1.1M |
| 2022-11-15 | 9.80 | $9.82 | 37100 |
| 2022-11-14 | 9.80 | $9.80 | 6800 |
| 2022-11-11 | 9.79 | $9.81 | 7400 |
| 2022-11-10 | 9.79 | $9.82 | 332600 |
| 2022-11-09 | 9.79 | $9.81 | — |
| 2022-11-08 | 9.78 | $9.81 | — |
| 2022-11-07 | 9.78 | $9.81 | 146400 |
| 2022-11-04 | 9.78 | $9.79 | 400 |
| 2022-11-03 | 9.77 | $9.79 | 4300 |
| 2022-11-02 | 9.77 | $9.79 | 3800 |
| 2022-11-01 | 9.77 | $9.77 | 3000 |
| 2022-10-31 | 9.76 | $9.77 | 48500 |
| 2022-10-28 | 9.76 | $9.79 | 14200 |
| 2022-10-27 | 9.76 | $9.82 | — |
| 2022-10-26 | 9.75 | $9.82 | 6800 |
| 2022-10-25 | 9.74 | $9.82 | — |
| 2022-10-24 | 9.74 | $9.82 | 10500 |
| 2022-10-21 | 9.73 | $9.76 | — |
| 2022-10-20 | 9.73 | $9.76 | 900 |
| 2022-10-19 | 9.72 | $9.78 | 5200 |
| 2022-10-18 | 9.72 | $9.76 | 222600 |
| 2022-10-17 | 9.72 | $9.76 | 47200 |
| 2022-10-14 | 9.72 | $9.76 | — |
| 2022-10-13 | 9.71 | $9.76 | 43000 |
| 2022-10-12 | 9.71 | $9.75 | 35400 |
| 2022-10-11 | 9.71 | $9.74 | 12000 |
| 2022-10-10 | 9.70 | $9.72 | 200 |
| 2022-10-07 | 9.70 | $9.72 | 100 |
| 2022-10-06 | 9.70 | $9.72 | — |
| 2022-10-05 | 9.70 | $9.72 | 19800 |
| 2022-10-04 | 9.70 | $9.72 | — |
| 2022-10-03 | 9.70 | $9.72 | 14100 |
| 2022-09-30 | 9.70 | $9.70 | — |
| 2022-09-29 | 9.70 | $9.70 | 15000 |
| 2022-09-28 | 9.70 | $9.68 | — |
| 2022-09-27 | 9.70 | $9.68 | — |
| 2022-09-26 | 9.70 | $9.68 | 700 |
| 2022-09-23 | 9.70 | $9.70 | — |
| 2022-09-22 | 9.70 | $9.70 | 200 |
| 2022-09-21 | 9.70 | $9.72 | — |
| 2022-09-20 | 9.70 | $9.72 | 17900 |
| 2022-09-19 | 9.70 | $9.70 | 1400 |
| 2022-09-16 | 9.71 | $9.70 | — |
| 2022-09-15 | 9.71 | $9.70 | 2000 |
| 2022-09-14 | 9.71 | $9.69 | 10300 |
| 2022-09-13 | 9.71 | $9.70 | — |
| 2022-09-12 | 9.71 | $9.70 | — |
| 2022-09-09 | 9.71 | $9.70 | 400 |
| 2022-09-08 | 9.71 | $9.70 | 600 |
| 2022-09-07 | 9.71 | $9.71 | — |
| 2022-09-06 | 9.71 | $9.71 | — |
| 2022-09-02 | 9.71 | $9.71 | — |
| 2022-09-01 | 9.72 | $9.71 | 191600 |
| 2022-08-31 | 9.72 | $9.68 | 7500 |
| 2022-08-30 | 9.72 | $9.71 | 300 |
| 2022-08-29 | 9.72 | $9.67 | 2500 |
| 2022-08-26 | 9.72 | $9.69 | 200 |
| 2022-08-25 | 9.72 | $9.72 | 14100 |
| 2022-08-24 | 9.72 | $9.70 | 139200 |
| 2022-08-23 | 9.72 | $9.75 | 256300 |
| 2022-08-22 | 9.71 | $9.74 | 563100 |
| 2022-08-19 | 9.71 | $9.72 | 7600 |
| 2022-08-18 | 9.71 | $9.71 | 147700 |
| 2022-08-17 | 9.70 | $9.72 | 160300 |
| 2022-08-16 | 9.70 | $9.73 | — |
| 2022-08-15 | 9.70 | $9.73 | 20100 |
| 2022-08-12 | 9.70 | $9.72 | — |
| 2022-08-11 | 9.70 | $9.72 | — |
| 2022-08-10 | 9.70 | $9.72 | — |
| 2022-08-09 | 9.69 | $9.72 | 23900 |
| 2022-08-08 | 9.69 | $9.72 | 200 |
| 2022-08-05 | 9.69 | $9.72 | 100 |
| 2022-08-04 | 9.69 | $9.72 | — |
| 2022-08-03 | 9.69 | $9.72 | — |
| 2022-08-02 | 9.69 | $9.72 | 500 |
| 2022-08-01 | 9.68 | $9.68 | — |
| 2022-07-29 | 9.68 | $9.68 | — |
| 2022-07-28 | 9.68 | $9.68 | — |
| 2022-07-27 | 9.68 | $9.68 | — |
| 2022-07-26 | 9.68 | $9.68 | — |
| 2022-07-25 | 9.68 | $9.68 | — |
| 2022-07-22 | 9.68 | $9.68 | 5100 |
| 2022-07-21 | 9.68 | $9.67 | — |
| 2022-07-20 | 9.68 | $9.67 | 5000 |
| 2022-07-19 | 9.68 | $9.69 | — |
| 2022-07-18 | 9.68 | $9.69 | — |
| 2022-07-15 | 9.67 | $9.69 | — |
| 2022-07-14 | 9.67 | $9.69 | — |
| 2022-07-13 | 9.67 | $9.69 | — |
| 2022-07-12 | 9.67 | $9.69 | — |
| 2022-07-11 | 9.67 | $9.69 | — |
| 2022-07-08 | 9.66 | $9.69 | — |
| 2022-07-07 | 9.66 | $9.69 | — |
| 2022-07-06 | 9.66 | $9.69 | 200 |
| 2022-07-05 | 9.66 | $9.68 | — |
| 2022-07-01 | 9.66 | $9.68 | — |
| 2022-06-30 | 9.66 | $9.68 | 972600 |
| 2022-06-29 | 9.66 | $9.66 | — |
| 2022-06-28 | 9.66 | $9.66 | 4100 |
| 2022-06-27 | 9.66 | $9.67 | — |
| 2022-06-24 | 9.65 | $9.67 | 130600 |
| 2022-06-23 | 9.65 | $9.66 | — |
| 2022-06-22 | 9.65 | $9.66 | 5700 |
| 2022-06-21 | 9.65 | $9.65 | — |
| 2022-06-17 | 9.65 | $9.65 | — |
| 2022-06-16 | 9.65 | $9.65 | — |
| 2022-06-15 | 9.65 | $9.65 | — |
| 2022-06-14 | 9.65 | $9.65 | — |
| 2022-06-13 | 9.65 | $9.65 | — |
| 2022-06-10 | 9.65 | $9.65 | — |
| 2022-06-09 | 9.65 | $9.65 | — |
| 2022-06-08 | 9.65 | $9.65 | — |
| 2022-06-07 | 9.65 | $9.65 | 2900 |
| 2022-06-06 | 9.66 | $9.65 | — |
| 2022-06-03 | 9.66 | $9.65 | 29700 |
| 2022-06-02 | 9.66 | $9.66 | — |
| 2022-06-01 | 9.66 | $9.66 | — |
| 2022-05-31 | 9.67 | $9.66 | 2000 |
| 2022-05-27 | 9.67 | $9.68 | 27900 |
| 2022-05-26 | 9.67 | $9.64 | — |
| 2022-05-25 | 9.67 | $9.64 | — |
| 2022-05-24 | 9.68 | $9.64 | 5200 |
| 2022-05-23 | 9.68 | $9.64 | 17400 |
| 2022-05-20 | 9.68 | $9.62 | 700 |
| 2022-05-19 | 9.69 | $9.65 | 500 |
| 2022-05-18 | 9.69 | $9.63 | 6400 |
| 2022-05-17 | 9.69 | $9.64 | 23000 |
| 2022-05-16 | 9.70 | $9.64 | 125300 |
| 2022-05-13 | 9.70 | $9.65 | 400800 |
| 2022-05-12 | 9.70 | $9.70 | — |
| 2022-05-11 | 9.71 | $9.70 | 2000 |
| 2022-05-10 | 9.71 | $9.68 | — |
| 2022-05-09 | 9.70 | $9.68 | 44600 |
| 2022-05-06 | 9.71 | $9.70 | 293500 |
| 2022-05-05 | 9.70 | $9.70 | — |
| 2022-05-04 | 9.70 | $9.70 | 55000 |
| 2022-05-03 | 9.70 | $9.71 | 300 |
| 2022-05-02 | 9.70 | $9.71 | 129500 |
| 2022-04-29 | 9.69 | $9.70 | 100 |
| 2022-04-28 | 9.69 | $9.71 | 133700 |
| 2022-04-27 | 9.68 | $9.71 | 214300 |
| 2022-04-26 | 9.68 | $9.71 | — |
| 2022-04-25 | 9.68 | $9.71 | — |
| 2022-04-22 | 9.67 | $9.71 | — |
| 2022-04-21 | 9.67 | $9.71 | — |
| 2022-04-20 | 9.66 | $9.71 | — |
| 2022-04-19 | 9.66 | $9.71 | — |
| 2022-04-18 | 9.65 | $9.71 | 200 |
| 2022-04-14 | 9.65 | $9.72 | 400 |
| 2022-04-13 | 9.64 | $9.71 | 100 |
| 2022-04-12 | 9.64 | $9.70 | 1000 |
| 2022-04-11 | 9.64 | $9.67 | 53400 |
| 2022-04-08 | 9.63 | $9.69 | 500 |
| 2022-04-07 | 9.63 | $9.67 | — |
| 2022-04-06 | 9.63 | $9.67 | 4900 |
| 2022-04-05 | 9.63 | $9.64 | 800 |
| 2022-04-04 | 9.63 | $9.63 | — |
| 2022-04-01 | 9.63 | $9.63 | 13500 |
| 2022-03-31 | 9.63 | $9.63 | 700 |
| 2022-03-30 | 9.63 | $9.63 | — |
| 2022-03-29 | 9.63 | $9.63 | — |
| 2022-03-28 | 9.63 | $9.63 | — |
| 2022-03-25 | 9.63 | $9.63 | 200 |
| 2022-03-24 | 9.63 | $9.62 | — |
| 2022-03-23 | 9.63 | $9.62 | — |
| 2022-03-22 | 9.63 | $9.62 | — |
| 2022-03-21 | 9.65 | $9.62 | — |
| 2022-03-18 | 9.66 | $9.62 | — |
| 2022-03-17 | 9.68 | $9.62 | 200 |
| 2022-03-16 | 9.69 | $9.62 | 3000 |
| 2022-03-15 | 9.71 | $9.61 | 200 |
| 2022-03-14 | 9.71 | $9.62 | 32500 |
| 2022-03-11 | 9.71 | $9.65 | 205700 |
| 2022-03-10 | 9.71 | $9.70 | 200 |
| 2022-03-09 | 9.71 | $9.65 | 97100 |
| 2022-03-08 | 9.71 | $9.65 | 504100 |
| 2022-03-07 | 9.71 | $9.65 | 237100 |
| 2022-03-04 | 9.71 | $9.65 | — |
| 2022-03-03 | 9.71 | $9.65 | 3900 |
| 2022-03-02 | 9.71 | $9.60 | — |
| 2022-03-01 | 9.71 | $9.60 | 186000 |
| 2022-02-28 | 9.72 | $9.62 | — |
| 2022-02-25 | 9.72 | $9.62 | 8500 |
| 2022-02-24 | 9.72 | $9.61 | 253300 |
| 2022-02-23 | 9.73 | $9.63 | 300 |
| 2022-02-22 | 9.73 | $9.94 | — |
| 2022-02-18 | 9.72 | $9.94 | — |
| 2022-02-17 | 9.71 | $9.94 | 4700 |
| 2022-02-16 | 9.70 | $9.94 | — |
| 2022-02-15 | 9.69 | $9.94 | 4500 |
| 2022-02-14 | 9.68 | $9.65 | — |
| 2022-02-11 | 9.68 | $9.65 | — |
| 2022-02-10 | 9.68 | $9.65 | 80000 |
| 2022-02-09 | 9.69 | $9.65 | — |
| 2022-02-08 | 9.69 | $9.65 | — |
| 2022-02-07 | 9.69 | $9.65 | — |
| 2022-02-04 | 9.69 | $9.65 | — |
| 2022-02-03 | 9.69 | $9.65 | — |
| 2022-02-02 | 9.70 | $9.65 | — |
| 2022-02-01 | 9.70 | $9.65 | 4900 |
| 2022-01-31 | 9.71 | $9.65 | 300 |
| 2022-01-28 | 9.72 | $9.68 | — |
| 2022-01-27 | 9.73 | $9.68 | — |
| 2022-01-26 | 9.73 | $9.68 | 400 |
| 2022-01-25 | 9.73 | $9.73 | — |
| 2022-01-24 | 9.73 | $9.73 | — |
| 2022-01-21 | 9.73 | $9.73 | — |
| 2022-01-20 | 9.74 | $9.73 | — |
| 2022-01-19 | 9.74 | $9.73 | — |
| 2022-01-18 | 9.74 | $9.73 | — |
| 2022-01-14 | 9.74 | $9.73 | 2800 |
| 2022-01-13 | 9.74 | $9.68 | — |
| 2022-01-12 | 9.74 | $9.68 | — |
| 2022-01-11 | 9.74 | $9.68 | — |
| 2022-01-10 | 9.75 | $9.68 | 600 |
| 2022-01-07 | 9.75 | $9.70 | 1400 |
| 2022-01-06 | 9.75 | $9.70 | 300 |
| 2022-01-05 | 9.76 | $9.75 | — |
| 2022-01-04 | 9.76 | $9.75 | 7100 |
| 2022-01-03 | 9.76 | $9.82 | — |
| 2021-12-31 | 9.76 | $9.82 | — |
| 2021-12-30 | 9.76 | $9.82 | 4700 |
| 2021-12-29 | 9.76 | $9.74 | — |
| 2021-12-28 | 9.77 | $9.74 | — |
| 2021-12-27 | 9.77 | $9.74 | — |
| 2021-12-23 | 9.77 | $9.74 | — |
| 2021-12-22 | 9.77 | $9.74 | — |
| 2021-12-21 | 9.77 | $9.74 | — |
| 2021-12-20 | 9.77 | $9.74 | — |
| 2021-12-17 | 9.77 | $9.74 | — |
| 2021-12-16 | 9.77 | $9.74 | — |
| 2021-12-15 | 9.77 | $9.74 | — |
| 2021-12-14 | 9.77 | $9.74 | 4200 |
| 2021-12-13 | 9.77 | $9.74 | — |
| 2021-12-10 | 9.77 | $9.74 | 200 |
| 2021-12-09 | 9.76 | $9.77 | 100 |
| 2021-12-08 | 9.76 | $9.77 | 253400 |
| 2021-12-07 | 9.75 | $9.77 | 25500 |
| 2021-12-06 | 9.75 | $9.84 | — |
| 2021-12-03 | 9.74 | $9.84 | — |
| 2021-12-02 | 9.73 | $9.84 | — |
| 2021-12-01 | 9.73 | $9.84 | 10100 |
| 2021-11-30 | 9.72 | $9.84 | 2200 |
| 2021-11-29 | 9.71 | $9.70 | 300 |
| 2021-11-26 | 9.71 | $9.74 | — |
| 2021-11-24 | 9.71 | $9.74 | — |
| 2021-11-23 | 9.71 | $9.74 | 6700 |
| 2021-11-22 | 9.71 | $9.75 | — |
| 2021-11-19 | 9.71 | $9.75 | — |
| 2021-11-18 | 9.71 | $9.75 | — |
| 2021-11-17 | 9.71 | $9.75 | 7000 |
| 2021-11-16 | 9.71 | $9.75 | 6400 |
| 2021-11-15 | 9.71 | $9.70 | — |
| 2021-11-12 | 9.72 | $9.70 | 7700 |
| 2021-11-11 | 9.72 | $9.67 | — |
| 2021-11-10 | 9.73 | $9.67 | 300 |
| 2021-11-09 | 9.72 | $9.70 | 100 |
| 2021-11-08 | 9.73 | $9.70 | 7800 |
| 2021-11-05 | 9.72 | $9.68 | — |
| 2021-11-04 | 9.72 | $9.68 | — |
| 2021-11-03 | 9.72 | $9.68 | 2200 |
| 2021-11-02 | 9.71 | $9.68 | — |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.32
2023-08-25
Close Price
$10.32
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.64
Average
9.87
Maximum
10.33
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-08-25 | 10.32 | $10.32 | — |
| 2023-08-24 | 10.32 | $10.32 | — |
| 2023-08-23 | 10.32 | $10.32 | — |
| 2023-08-22 | 10.32 | $10.32 | — |
| 2023-08-21 | 10.32 | $10.32 | — |
| 2023-08-18 | 10.32 | $10.32 | — |
| 2023-08-17 | 10.31 | $10.32 | — |
| 2023-08-16 | 10.31 | $10.32 | — |
| 2023-08-15 | 10.31 | $10.32 | — |
| 2023-08-14 | 10.31 | $10.32 | — |
| 2023-08-11 | 10.31 | $10.32 | — |
| 2023-08-10 | 10.31 | $10.32 | 2880 |
| 2023-08-09 | 10.31 | $10.33 | 103013 |
| 2023-08-08 | 10.31 | $10.32 | — |
| 2023-08-07 | 10.31 | $10.32 | — |
| 2023-08-04 | 10.31 | $10.32 | 11500 |
| 2023-08-03 | 10.30 | $10.32 | 1100 |
| 2023-08-02 | 10.30 | $10.31 | 276000 |
| 2023-08-01 | 10.30 | $10.30 | 100 |
| 2023-07-31 | 10.30 | $10.30 | 100 |
| 2023-07-28 | 10.30 | $10.30 | 100 |
| 2023-07-27 | 10.30 | $10.30 | — |
| 2023-07-26 | 10.30 | $10.30 | — |
| 2023-07-25 | 10.30 | $10.30 | 400 |
| 2023-07-24 | 10.30 | $10.30 | — |
| 2023-07-21 | 10.30 | $10.30 | — |
| 2023-07-20 | 10.30 | $10.30 | 6500 |
| 2023-07-19 | 10.30 | $10.32 | 3200 |
| 2023-07-18 | 10.30 | $10.30 | — |
| 2023-07-17 | 10.30 | $10.30 | — |
| 2023-07-14 | 10.30 | $10.30 | 100 |
| 2023-07-13 | 10.30 | $10.30 | 2500 |
| 2023-07-12 | 10.30 | $10.30 | 1000 |
| 2023-07-11 | 10.31 | $10.30 | 100000 |
| 2023-07-10 | 10.31 | $10.31 | 361600 |
| 2023-07-07 | 10.31 | $10.28 | 1.2M |
| 2023-07-06 | 10.31 | $10.29 | — |
| 2023-07-05 | 10.31 | $10.29 | 125600 |
| 2023-07-03 | 10.31 | $10.28 | — |
| 2023-06-30 | 10.32 | $10.28 | 8200 |
| 2023-06-29 | 10.32 | $10.28 | 111000 |
| 2023-06-28 | 10.32 | $10.28 | 157100 |
| 2023-06-27 | 10.33 | $10.30 | 91500 |
| 2023-06-26 | 10.33 | $10.34 | — |
| 2023-06-23 | 10.33 | $10.34 | — |
| 2023-06-22 | 10.33 | $10.34 | — |
| 2023-06-21 | 10.33 | $10.34 | 11700 |
| 2023-06-20 | 10.33 | $10.48 | 18300 |
| 2023-06-16 | 10.31 | $10.77 | 800 |
| 2023-06-15 | 10.26 | $10.28 | — |
| 2023-06-14 | 10.26 | $10.28 | 100 |
| 2023-06-13 | 10.26 | $10.29 | 167800 |
| 2023-06-12 | 10.25 | $10.25 | 3000 |
| 2023-06-09 | 10.26 | $10.28 | 400 |
| 2023-06-08 | 10.25 | $10.28 | 100 |
| 2023-06-07 | 10.25 | $10.28 | 4500 |
| 2023-06-06 | 10.25 | $10.35 | — |
| 2023-06-05 | 10.24 | $10.35 | 18600 |
| 2023-06-02 | 10.22 | $10.36 | 11600 |
| 2023-06-01 | 10.21 | $10.38 | 50500 |
| 2023-05-31 | 10.19 | $10.25 | 238300 |
| 2023-05-30 | 10.19 | $10.22 | 8400 |
| 2023-05-26 | 10.18 | $10.20 | 9600 |
| 2023-05-25 | 10.18 | $10.20 | — |
| 2023-05-24 | 10.18 | $10.20 | 153300 |
| 2023-05-23 | 10.18 | $10.20 | 12300 |
| 2023-05-22 | 10.17 | $10.19 | 746800 |
| 2023-05-19 | 10.17 | $10.18 | 350500 |
| 2023-05-18 | 10.17 | $10.21 | 24000 |
| 2023-05-17 | 10.17 | $10.17 | 2500 |
| 2023-05-16 | 10.17 | $10.21 | 3300 |
| 2023-05-15 | 10.16 | $10.17 | 11100 |
| 2023-05-12 | 10.16 | $10.17 | 1400 |
| 2023-05-11 | 10.16 | $10.17 | — |
| 2023-05-10 | 10.16 | $10.17 | 7400 |
| 2023-05-09 | 10.16 | $10.17 | 20300 |
| 2023-05-08 | 10.15 | $10.16 | 20700 |
| 2023-05-05 | 10.15 | $10.16 | 28000 |
| 2023-05-04 | 10.15 | $10.16 | 668200 |
| 2023-05-03 | 10.15 | $10.15 | 900 |
| 2023-05-02 | 10.15 | $10.14 | 22100 |
| 2023-05-01 | 10.15 | $10.19 | 14400 |
| 2023-04-28 | 10.15 | $10.14 | 226500 |
| 2023-04-27 | 10.15 | $10.47 | 7300 |
| 2023-04-26 | 10.12 | $10.13 | 3300 |
| 2023-04-25 | 10.12 | $10.14 | 23800 |
| 2023-04-24 | 10.11 | $10.13 | 9700 |
| 2023-04-21 | 10.11 | $10.12 | 13700 |
| 2023-04-20 | 10.11 | $10.12 | 4200 |
| 2023-04-19 | 10.11 | $10.12 | 421200 |
| 2023-04-18 | 10.11 | $10.12 | 2300 |
| 2023-04-17 | 10.11 | $10.12 | 1000 |
| 2023-04-14 | 10.11 | $10.12 | 400 |
| 2023-04-13 | 10.11 | $10.12 | 77400 |
| 2023-04-12 | 10.10 | $10.12 | 9100 |
| 2023-04-11 | 10.10 | $10.11 | 600 |
| 2023-04-10 | 10.10 | $10.11 | — |
| 2023-04-06 | 10.10 | $10.11 | 1700 |
| 2023-04-05 | 10.10 | $10.11 | — |
| 2023-04-04 | 10.10 | $10.11 | — |
| 2023-04-03 | 10.10 | $10.11 | 3000 |
| 2023-03-31 | 10.10 | $10.11 | — |
| 2023-03-30 | 10.09 | $10.11 | — |
| 2023-03-29 | 10.09 | $10.11 | 72200 |
| 2023-03-28 | 10.09 | $10.10 | 300 |
| 2023-03-27 | 10.09 | $10.10 | — |
| 2023-03-24 | 10.09 | $10.10 | — |
| 2023-03-23 | 10.09 | $10.10 | — |
| 2023-03-22 | 10.09 | $10.10 | 100 |
| 2023-03-21 | 10.09 | $10.10 | 2600 |
| 2023-03-20 | 10.08 | $10.10 | — |
| 2023-03-17 | 10.08 | $10.10 | 500 |
| 2023-03-16 | 10.08 | $10.10 | 400 |
| 2023-03-15 | 10.08 | $10.10 | 400 |
| 2023-03-14 | 10.08 | $10.10 | — |
| 2023-03-13 | 10.07 | $10.10 | 800 |
| 2023-03-10 | 10.07 | $10.10 | 11000 |
| 2023-03-09 | 10.07 | $10.10 | 113100 |
| 2023-03-08 | 10.06 | $10.10 | 14500 |
| 2023-03-07 | 10.06 | $10.10 | 5600 |
| 2023-03-06 | 10.06 | $10.09 | 12000 |
| 2023-03-03 | 10.05 | $10.07 | 2200 |
| 2023-03-02 | 10.05 | $10.08 | 14000 |
| 2023-03-01 | 10.05 | $10.09 | 3300 |
| 2023-02-28 | 10.04 | $10.10 | 9000 |
| 2023-02-27 | 10.04 | $10.09 | 5900 |
| 2023-02-24 | 10.03 | $10.09 | 29200 |
| 2023-02-23 | 10.03 | $10.07 | 8400 |
| 2023-02-22 | 10.02 | $10.07 | 10100 |
| 2023-02-21 | 10.02 | $10.05 | 400 |
| 2023-02-17 | 10.01 | $10.03 | 100 |
| 2023-02-16 | 10.01 | $10.03 | 12900 |
| 2023-02-15 | 10.01 | $10.02 | 3500 |
| 2023-02-14 | 10.01 | $10.02 | 400 |
| 2023-02-13 | 10.00 | $10.04 | 2800 |
| 2023-02-10 | 10.00 | $10.02 | 800 |
| 2023-02-09 | 10.00 | $10.02 | 400 |
| 2023-02-08 | 10.00 | $10.02 | 300 |
| 2023-02-07 | 9.99 | $10.01 | 66200 |
| 2023-02-06 | 9.99 | $10.01 | — |
| 2023-02-03 | 9.99 | $10.01 | — |
| 2023-02-02 | 9.99 | $10.01 | — |
| 2023-02-01 | 9.99 | $10.01 | 9000 |
| 2023-01-31 | 9.98 | $10.02 | 55600 |
| 2023-01-30 | 9.98 | $10.01 | 1100 |
| 2023-01-27 | 9.98 | $10.02 | 455500 |
| 2023-01-26 | 9.97 | $10.02 | 500100 |
| 2023-01-25 | 9.97 | $10.01 | 200 |
| 2023-01-24 | 9.96 | $10.02 | 37200 |
| 2023-01-23 | 9.96 | $10.02 | 3400 |
| 2023-01-20 | 9.95 | $9.98 | — |
| 2023-01-19 | 9.95 | $9.98 | 2500 |
| 2023-01-18 | 9.94 | $10.00 | 767500 |
| 2023-01-17 | 9.94 | $9.97 | 900 |
| 2023-01-13 | 9.93 | $9.97 | 11200 |
| 2023-01-12 | 9.93 | $9.97 | — |
| 2023-01-11 | 9.93 | $9.97 | 100 |
| 2023-01-10 | 9.92 | $9.97 | 600 |
| 2023-01-09 | 9.92 | $9.93 | 9700 |
| 2023-01-06 | 9.92 | $10.00 | — |
| 2023-01-05 | 9.91 | $10.00 | 400 |
| 2023-01-04 | 9.90 | $10.00 | — |
| 2023-01-03 | 9.89 | $10.00 | 6700 |
| 2022-12-30 | 9.87 | $9.90 | 300 |
| 2022-12-29 | 9.87 | $9.90 | 200 |
| 2022-12-28 | 9.87 | $9.90 | — |
| 2022-12-27 | 9.86 | $9.90 | 7900 |
| 2022-12-23 | 9.86 | $9.86 | 1000 |
| 2022-12-22 | 9.86 | $9.89 | — |
| 2022-12-21 | 9.86 | $9.89 | — |
| 2022-12-20 | 9.85 | $9.89 | 200 |
| 2022-12-19 | 9.85 | $9.89 | 3100 |
| 2022-12-16 | 9.85 | $9.85 | — |
| 2022-12-15 | 9.85 | $9.85 | 800 |
| 2022-12-14 | 9.85 | $9.86 | 400 |
| 2022-12-13 | 9.84 | $9.94 | 4900 |
| 2022-12-12 | 9.83 | $9.87 | 100 |
| 2022-12-09 | 9.83 | $9.88 | 500 |
| 2022-12-08 | 9.83 | $9.86 | 4100 |
| 2022-12-07 | 9.82 | $9.85 | 120300 |
| 2022-12-06 | 9.82 | $9.84 | 1300 |
| 2022-12-05 | 9.82 | $9.85 | 200 |
| 2022-12-02 | 9.81 | $9.83 | — |
| 2022-12-01 | 9.81 | $9.83 | 2700 |
| 2022-11-30 | 9.81 | $9.82 | — |
| 2022-11-29 | 9.81 | $9.82 | 400 |
| 2022-11-28 | 9.81 | $9.83 | — |
| 2022-11-25 | 9.81 | $9.83 | 10500 |
| 2022-11-23 | 9.80 | $9.83 | 200 |
| 2022-11-22 | 9.80 | $9.85 | 181300 |
| 2022-11-21 | 9.80 | $9.80 | 100 |
| 2022-11-18 | 9.79 | $9.80 | 1700 |
| 2022-11-17 | 9.79 | $9.80 | 900 |
| 2022-11-16 | 9.79 | $9.80 | 1.1M |
| 2022-11-15 | 9.79 | $9.82 | 37100 |
| 2022-11-14 | 9.79 | $9.80 | 6800 |
| 2022-11-11 | 9.79 | $9.81 | 7400 |
| 2022-11-10 | 9.79 | $9.82 | 332600 |
| 2022-11-09 | 9.78 | $9.81 | — |
| 2022-11-08 | 9.78 | $9.81 | — |
| 2022-11-07 | 9.78 | $9.81 | 146400 |
| 2022-11-04 | 9.77 | $9.79 | 400 |
| 2022-11-03 | 9.77 | $9.79 | 4300 |
| 2022-11-02 | 9.77 | $9.79 | 3800 |
| 2022-11-01 | 9.77 | $9.77 | 3000 |
| 2022-10-31 | 9.77 | $9.77 | 48500 |
| 2022-10-28 | 9.77 | $9.79 | 14200 |
| 2022-10-27 | 9.77 | $9.82 | — |
| 2022-10-26 | 9.76 | $9.82 | 6800 |
| 2022-10-25 | 9.75 | $9.82 | — |
| 2022-10-24 | 9.75 | $9.82 | 10500 |
| 2022-10-21 | 9.74 | $9.76 | — |
| 2022-10-20 | 9.74 | $9.76 | 900 |
| 2022-10-19 | 9.73 | $9.78 | 5200 |
| 2022-10-18 | 9.73 | $9.76 | 222600 |
| 2022-10-17 | 9.73 | $9.76 | 47200 |
| 2022-10-14 | 9.72 | $9.76 | — |
| 2022-10-13 | 9.72 | $9.76 | 43000 |
| 2022-10-12 | 9.72 | $9.75 | 35400 |
| 2022-10-11 | 9.71 | $9.74 | 12000 |
| 2022-10-10 | 9.71 | $9.72 | 200 |
| 2022-10-07 | 9.71 | $9.72 | 100 |
| 2022-10-06 | 9.71 | $9.72 | — |
| 2022-10-05 | 9.70 | $9.72 | 19800 |
| 2022-10-04 | 9.70 | $9.72 | — |
| 2022-10-03 | 9.70 | $9.72 | 14100 |
| 2022-09-30 | 9.70 | $9.70 | — |
| 2022-09-29 | 9.70 | $9.70 | 15000 |
| 2022-09-28 | 9.70 | $9.68 | — |
| 2022-09-27 | 9.70 | $9.68 | — |
| 2022-09-26 | 9.70 | $9.68 | 700 |
| 2022-09-23 | 9.70 | $9.70 | — |
| 2022-09-22 | 9.71 | $9.70 | 200 |
| 2022-09-21 | 9.71 | $9.72 | — |
| 2022-09-20 | 9.70 | $9.72 | 17900 |
| 2022-09-19 | 9.70 | $9.70 | 1400 |
| 2022-09-16 | 9.70 | $9.70 | — |
| 2022-09-15 | 9.70 | $9.70 | 2000 |
| 2022-09-14 | 9.70 | $9.69 | 10300 |
| 2022-09-13 | 9.71 | $9.70 | — |
| 2022-09-12 | 9.71 | $9.70 | — |
| 2022-09-09 | 9.71 | $9.70 | 400 |
| 2022-09-08 | 9.71 | $9.70 | 600 |
| 2022-09-07 | 9.71 | $9.71 | — |
| 2022-09-06 | 9.71 | $9.71 | — |
| 2022-09-02 | 9.71 | $9.71 | — |
| 2022-09-01 | 9.71 | $9.71 | 191600 |
| 2022-08-31 | 9.71 | $9.68 | 7500 |
| 2022-08-30 | 9.71 | $9.71 | 300 |
| 2022-08-29 | 9.71 | $9.67 | 2500 |
| 2022-08-26 | 9.71 | $9.69 | 200 |
| 2022-08-25 | 9.72 | $9.72 | 14100 |
| 2022-08-24 | 9.72 | $9.70 | 139200 |
| 2022-08-23 | 9.72 | $9.75 | 256300 |
| 2022-08-22 | 9.71 | $9.74 | 563100 |
| 2022-08-19 | 9.71 | $9.72 | 7600 |
| 2022-08-18 | 9.71 | $9.71 | 147700 |
| 2022-08-17 | 9.71 | $9.72 | 160300 |
| 2022-08-16 | 9.71 | $9.73 | — |
| 2022-08-15 | 9.71 | $9.73 | 20100 |
| 2022-08-12 | 9.70 | $9.72 | — |
| 2022-08-11 | 9.70 | $9.72 | — |
| 2022-08-10 | 9.70 | $9.72 | — |
| 2022-08-09 | 9.70 | $9.72 | 23900 |
| 2022-08-08 | 9.70 | $9.72 | 200 |
| 2022-08-05 | 9.69 | $9.72 | 100 |
| 2022-08-04 | 9.69 | $9.72 | — |
| 2022-08-03 | 9.69 | $9.72 | — |
| 2022-08-02 | 9.68 | $9.72 | 500 |
| 2022-08-01 | 9.68 | $9.68 | — |
| 2022-07-29 | 9.68 | $9.68 | — |
| 2022-07-28 | 9.68 | $9.68 | — |
| 2022-07-27 | 9.68 | $9.68 | — |
| 2022-07-26 | 9.68 | $9.68 | — |
| 2022-07-25 | 9.68 | $9.68 | — |
| 2022-07-22 | 9.68 | $9.68 | 5100 |
| 2022-07-21 | 9.68 | $9.67 | — |
| 2022-07-20 | 9.68 | $9.67 | 5000 |
| 2022-07-19 | 9.68 | $9.69 | — |
| 2022-07-18 | 9.68 | $9.69 | — |
| 2022-07-15 | 9.68 | $9.69 | — |
| 2022-07-14 | 9.68 | $9.69 | — |
| 2022-07-13 | 9.68 | $9.69 | — |
| 2022-07-12 | 9.67 | $9.69 | — |
| 2022-07-11 | 9.67 | $9.69 | — |
| 2022-07-08 | 9.67 | $9.69 | — |
| 2022-07-07 | 9.67 | $9.69 | — |
| 2022-07-06 | 9.67 | $9.69 | 200 |
| 2022-07-05 | 9.66 | $9.68 | — |
| 2022-07-01 | 9.66 | $9.68 | — |
| 2022-06-30 | 9.66 | $9.68 | 972600 |
| 2022-06-29 | 9.66 | $9.66 | — |
| 2022-06-28 | 9.66 | $9.66 | 4100 |
| 2022-06-27 | 9.66 | $9.67 | — |
| 2022-06-24 | 9.66 | $9.67 | 130600 |
| 2022-06-23 | 9.65 | $9.66 | — |
| 2022-06-22 | 9.65 | $9.66 | 5700 |
| 2022-06-21 | 9.65 | $9.65 | — |
| 2022-06-17 | 9.65 | $9.65 | — |
| 2022-06-16 | 9.65 | $9.65 | — |
| 2022-06-15 | 9.65 | $9.65 | — |
| 2022-06-14 | 9.65 | $9.65 | — |
| 2022-06-13 | 9.66 | $9.65 | — |
| 2022-06-10 | 9.66 | $9.65 | — |
| 2022-06-09 | 9.66 | $9.65 | — |
| 2022-06-08 | 9.66 | $9.65 | — |
| 2022-06-07 | 9.66 | $9.65 | 2900 |
| 2022-06-06 | 9.66 | $9.65 | — |
| 2022-06-03 | 9.66 | $9.65 | 29700 |
| 2022-06-02 | 9.66 | $9.66 | — |
| 2022-06-01 | 9.66 | $9.66 | — |
| 2022-05-31 | 9.66 | $9.66 | 2000 |
| 2022-05-27 | 9.66 | $9.68 | 27900 |
| 2022-05-26 | 9.66 | $9.64 | — |
| 2022-05-25 | 9.66 | $9.64 | — |
| 2022-05-24 | 9.66 | $9.64 | 5200 |
| 2022-05-23 | 9.67 | $9.64 | 17400 |
| 2022-05-20 | 9.67 | $9.62 | 700 |
| 2022-05-19 | 9.67 | $9.65 | 500 |
| 2022-05-18 | 9.68 | $9.63 | 6400 |
| 2022-05-17 | 9.68 | $9.64 | 23000 |
| 2022-05-16 | 9.69 | $9.64 | 125300 |
| 2022-05-13 | 9.69 | $9.65 | 400800 |
| 2022-05-12 | 9.70 | $9.70 | — |
| 2022-05-11 | 9.69 | $9.70 | 2000 |
| 2022-05-10 | 9.69 | $9.68 | — |
| 2022-05-09 | 9.70 | $9.68 | 44600 |
| 2022-05-06 | 9.70 | $9.70 | 293500 |
| 2022-05-05 | 9.70 | $9.70 | — |
| 2022-05-04 | 9.70 | $9.70 | 55000 |
| 2022-05-03 | 9.70 | $9.71 | 300 |
| 2022-05-02 | 9.69 | $9.71 | 129500 |
| 2022-04-29 | 9.69 | $9.70 | 100 |
| 2022-04-28 | 9.69 | $9.71 | 133700 |
| 2022-04-27 | 9.69 | $9.71 | 214300 |
| 2022-04-26 | 9.69 | $9.71 | — |
| 2022-04-25 | 9.69 | $9.71 | — |
| 2022-04-22 | 9.68 | $9.71 | — |
| 2022-04-21 | 9.68 | $9.71 | — |
| 2022-04-20 | 9.68 | $9.71 | — |
| 2022-04-19 | 9.67 | $9.71 | — |
| 2022-04-18 | 9.67 | $9.71 | 200 |
| 2022-04-14 | 9.67 | $9.72 | 400 |
| 2022-04-13 | 9.66 | $9.71 | 100 |
| 2022-04-12 | 9.65 | $9.70 | 1000 |
| 2022-04-11 | 9.65 | $9.67 | 53400 |
| 2022-04-08 | 9.65 | $9.69 | 500 |
| 2022-04-07 | 9.64 | $9.67 | — |
| 2022-04-06 | 9.64 | $9.67 | 4900 |
| 2022-04-05 | 9.64 | $9.64 | 800 |
| 2022-04-04 | 9.64 | $9.63 | — |
| 2022-04-01 | 9.64 | $9.63 | 13500 |
| 2022-03-31 | 9.64 | $9.63 | 700 |
| 2022-03-30 | 9.64 | $9.63 | — |
| 2022-03-29 | 9.64 | $9.63 | — |
| 2022-03-28 | 9.64 | $9.63 | — |
| 2022-03-25 | 9.64 | $9.63 | 200 |
| 2022-03-24 | 9.64 | $9.62 | — |
| 2022-03-23 | 9.65 | $9.62 | — |
| 2022-03-22 | 9.65 | $9.62 | — |
| 2022-03-21 | 9.65 | $9.62 | — |
| 2022-03-18 | 9.66 | $9.62 | — |
| 2022-03-17 | 9.66 | $9.62 | 200 |
| 2022-03-16 | 9.66 | $9.62 | 3000 |
| 2022-03-15 | 9.67 | $9.61 | 200 |
| 2022-03-14 | 9.67 | $9.62 | 32500 |
| 2022-03-11 | 9.68 | $9.65 | 205700 |
| 2022-03-10 | 9.68 | $9.70 | 200 |
| 2022-03-09 | 9.68 | $9.65 | 97100 |
| 2022-03-08 | 9.69 | $9.65 | 504100 |
| 2022-03-07 | 9.69 | $9.65 | 237100 |
| 2022-03-04 | 9.69 | $9.65 | — |
| 2022-03-03 | 9.70 | $9.65 | 3900 |
| 2022-03-02 | 9.70 | $9.60 | — |
| 2022-03-01 | 9.71 | $9.60 | 186000 |
| 2022-02-28 | 9.73 | $9.62 | — |
| 2022-02-25 | 9.74 | $9.62 | 8500 |
| 2022-02-24 | 9.75 | $9.61 | 253300 |
| 2022-02-23 | 9.76 | $9.63 | 300 |
| 2022-02-22 | 9.78 | $9.94 | — |
| 2022-02-18 | 9.76 | $9.94 | — |
| 2022-02-17 | 9.74 | $9.94 | 4700 |
| 2022-02-16 | 9.72 | $9.94 | — |
| 2022-02-15 | 9.70 | $9.94 | 4500 |
| 2022-02-14 | 9.67 | $9.65 | — |
| 2022-02-11 | 9.67 | $9.65 | — |
| 2022-02-10 | 9.68 | $9.65 | 80000 |
| 2022-02-09 | 9.68 | $9.65 | — |
| 2022-02-08 | 9.68 | $9.65 | — |
| 2022-02-07 | 9.69 | $9.65 | — |
| 2022-02-04 | 9.69 | $9.65 | — |
| 2022-02-03 | 9.69 | $9.65 | — |
| 2022-02-02 | 9.70 | $9.65 | — |
| 2022-02-01 | 9.70 | $9.65 | 4900 |
| 2022-01-31 | 9.71 | $9.65 | 300 |
| 2022-01-28 | 9.72 | $9.68 | — |
| 2022-01-27 | 9.72 | $9.68 | — |
| 2022-01-26 | 9.72 | $9.68 | 400 |
| 2022-01-25 | 9.73 | $9.73 | — |
| 2022-01-24 | 9.73 | $9.73 | — |
| 2022-01-21 | 9.73 | $9.73 | — |
| 2022-01-20 | 9.73 | $9.73 | — |
| 2022-01-19 | 9.73 | $9.73 | — |
| 2022-01-18 | 9.73 | $9.73 | — |
| 2022-01-14 | 9.73 | $9.73 | 2800 |
| 2022-01-13 | 9.73 | $9.68 | — |
| 2022-01-12 | 9.73 | $9.68 | — |
| 2022-01-11 | 9.74 | $9.68 | — |
| 2022-01-10 | 9.75 | $9.68 | 600 |
| 2022-01-07 | 9.75 | $9.70 | 1400 |
| 2022-01-06 | 9.76 | $9.70 | 300 |
| 2022-01-05 | 9.76 | $9.75 | — |
| 2022-01-04 | 9.77 | $9.75 | 7100 |
| 2022-01-03 | 9.77 | $9.82 | — |
| 2021-12-31 | 9.76 | $9.82 | — |
| 2021-12-30 | 9.76 | $9.82 | 4700 |
| 2021-12-29 | 9.75 | $9.74 | — |
| 2021-12-28 | 9.75 | $9.74 | — |
| 2021-12-27 | 9.75 | $9.74 | — |
| 2021-12-23 | 9.75 | $9.74 | — |
| 2021-12-22 | 9.75 | $9.74 | — |
| 2021-12-21 | 9.75 | $9.74 | — |
| 2021-12-20 | 9.76 | $9.74 | — |
| 2021-12-17 | 9.76 | $9.74 | — |
| 2021-12-16 | 9.76 | $9.74 | — |
| 2021-12-15 | 9.76 | $9.74 | — |
| 2021-12-14 | 9.76 | $9.74 | 4200 |
| 2021-12-13 | 9.77 | $9.74 | — |
| 2021-12-10 | 9.77 | $9.74 | 200 |
| 2021-12-09 | 9.77 | $9.77 | 100 |
| 2021-12-08 | 9.77 | $9.77 | 253400 |
| 2021-12-07 | 9.77 | $9.77 | 25500 |
| 2021-12-06 | 9.77 | $9.84 | — |
| 2021-12-03 | 9.76 | $9.84 | — |
| 2021-12-02 | 9.76 | $9.84 | — |
| 2021-12-01 | 9.75 | $9.84 | 10100 |
| 2021-11-30 | 9.74 | $9.84 | 2200 |
| 2021-11-29 | 9.73 | $9.70 | 300 |
| 2021-11-26 | 9.73 | $9.74 | — |
| 2021-11-24 | 9.73 | $9.74 | — |
| 2021-11-23 | 9.73 | $9.74 | 6700 |
| 2021-11-22 | 9.73 | $9.75 | — |
| 2021-11-19 | 9.72 | $9.75 | — |
| 2021-11-18 | 9.72 | $9.75 | — |
| 2021-11-17 | 9.72 | $9.75 | 7000 |
| 2021-11-16 | 9.71 | $9.75 | 6400 |
| 2021-11-15 | 9.71 | $9.70 | — |
| 2021-11-12 | 9.71 | $9.70 | 7700 |
| 2021-11-11 | 9.71 | $9.67 | — |
| 2021-11-10 | 9.72 | $9.67 | 300 |
| 2021-11-09 | 9.72 | $9.70 | 100 |
| 2021-11-08 | 9.73 | $9.70 | 7800 |
| 2021-11-05 | 9.73 | $9.68 | — |
| 2021-11-04 | 9.73 | $9.68 | — |
| 2021-11-03 | 9.74 | $9.68 | 2200 |
| 2021-11-02 | 9.75 | $9.68 | — |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.32
2023-08-25
Close Price
$10.32
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.63
Average
9.88
Maximum
10.36
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-08-25 | 10.32 | $10.32 | — |
| 2023-08-24 | 10.32 | $10.32 | — |
| 2023-08-23 | 10.32 | $10.32 | — |
| 2023-08-22 | 10.32 | $10.32 | — |
| 2023-08-21 | 10.32 | $10.32 | — |
| 2023-08-18 | 10.32 | $10.32 | — |
| 2023-08-17 | 10.32 | $10.32 | — |
| 2023-08-16 | 10.32 | $10.32 | — |
| 2023-08-15 | 10.31 | $10.32 | — |
| 2023-08-14 | 10.31 | $10.32 | — |
| 2023-08-11 | 10.31 | $10.32 | — |
| 2023-08-10 | 10.31 | $10.32 | 2880 |
| 2023-08-09 | 10.31 | $10.33 | 103013 |
| 2023-08-08 | 10.31 | $10.32 | — |
| 2023-08-07 | 10.31 | $10.32 | — |
| 2023-08-04 | 10.31 | $10.32 | 11500 |
| 2023-08-03 | 10.30 | $10.32 | 1100 |
| 2023-08-02 | 10.30 | $10.31 | 276000 |
| 2023-08-01 | 10.30 | $10.30 | 100 |
| 2023-07-31 | 10.30 | $10.30 | 100 |
| 2023-07-28 | 10.30 | $10.30 | 100 |
| 2023-07-27 | 10.30 | $10.30 | — |
| 2023-07-26 | 10.30 | $10.30 | — |
| 2023-07-25 | 10.30 | $10.30 | 400 |
| 2023-07-24 | 10.30 | $10.30 | — |
| 2023-07-21 | 10.30 | $10.30 | — |
| 2023-07-20 | 10.30 | $10.30 | 6500 |
| 2023-07-19 | 10.30 | $10.32 | 3200 |
| 2023-07-18 | 10.30 | $10.30 | — |
| 2023-07-17 | 10.30 | $10.30 | — |
| 2023-07-14 | 10.31 | $10.30 | 100 |
| 2023-07-13 | 10.31 | $10.30 | 2500 |
| 2023-07-12 | 10.31 | $10.30 | 1000 |
| 2023-07-11 | 10.31 | $10.30 | 100000 |
| 2023-07-10 | 10.32 | $10.31 | 361600 |
| 2023-07-07 | 10.32 | $10.28 | 1.2M |
| 2023-07-06 | 10.32 | $10.29 | — |
| 2023-07-05 | 10.33 | $10.29 | 125600 |
| 2023-07-03 | 10.33 | $10.28 | — |
| 2023-06-30 | 10.34 | $10.28 | 8200 |
| 2023-06-29 | 10.34 | $10.28 | 111000 |
| 2023-06-28 | 10.35 | $10.28 | 157100 |
| 2023-06-27 | 10.35 | $10.30 | 91500 |
| 2023-06-26 | 10.36 | $10.34 | — |
| 2023-06-23 | 10.36 | $10.34 | — |
| 2023-06-22 | 10.35 | $10.34 | — |
| 2023-06-21 | 10.35 | $10.34 | 11700 |
| 2023-06-20 | 10.35 | $10.48 | 18300 |
| 2023-06-16 | 10.33 | $10.77 | 800 |
| 2023-06-15 | 10.28 | $10.28 | — |
| 2023-06-14 | 10.28 | $10.28 | 100 |
| 2023-06-13 | 10.28 | $10.29 | 167800 |
| 2023-06-12 | 10.27 | $10.25 | 3000 |
| 2023-06-09 | 10.27 | $10.28 | 400 |
| 2023-06-08 | 10.27 | $10.28 | 100 |
| 2023-06-07 | 10.26 | $10.28 | 4500 |
| 2023-06-06 | 10.26 | $10.35 | — |
| 2023-06-05 | 10.24 | $10.35 | 18600 |
| 2023-06-02 | 10.23 | $10.36 | 11600 |
| 2023-06-01 | 10.22 | $10.38 | 50500 |
| 2023-05-31 | 10.20 | $10.25 | 238300 |
| 2023-05-30 | 10.19 | $10.22 | 8400 |
| 2023-05-26 | 10.19 | $10.20 | 9600 |
| 2023-05-25 | 10.18 | $10.20 | — |
| 2023-05-24 | 10.18 | $10.20 | 153300 |
| 2023-05-23 | 10.18 | $10.20 | 12300 |
| 2023-05-22 | 10.18 | $10.19 | 746800 |
| 2023-05-19 | 10.18 | $10.18 | 350500 |
| 2023-05-18 | 10.18 | $10.21 | 24000 |
| 2023-05-17 | 10.18 | $10.17 | 2500 |
| 2023-05-16 | 10.18 | $10.21 | 3300 |
| 2023-05-15 | 10.17 | $10.17 | 11100 |
| 2023-05-12 | 10.17 | $10.17 | 1400 |
| 2023-05-11 | 10.17 | $10.17 | — |
| 2023-05-10 | 10.17 | $10.17 | 7400 |
| 2023-05-09 | 10.17 | $10.17 | 20300 |
| 2023-05-08 | 10.16 | $10.16 | 20700 |
| 2023-05-05 | 10.16 | $10.16 | 28000 |
| 2023-05-04 | 10.16 | $10.16 | 668200 |
| 2023-05-03 | 10.16 | $10.15 | 900 |
| 2023-05-02 | 10.16 | $10.14 | 22100 |
| 2023-05-01 | 10.16 | $10.19 | 14400 |
| 2023-04-28 | 10.16 | $10.14 | 226500 |
| 2023-04-27 | 10.16 | $10.47 | 7300 |
| 2023-04-26 | 10.12 | $10.13 | 3300 |
| 2023-04-25 | 10.12 | $10.14 | 23800 |
| 2023-04-24 | 10.12 | $10.13 | 9700 |
| 2023-04-21 | 10.12 | $10.12 | 13700 |
| 2023-04-20 | 10.12 | $10.12 | 4200 |
| 2023-04-19 | 10.11 | $10.12 | 421200 |
| 2023-04-18 | 10.11 | $10.12 | 2300 |
| 2023-04-17 | 10.11 | $10.12 | 1000 |
| 2023-04-14 | 10.11 | $10.12 | 400 |
| 2023-04-13 | 10.11 | $10.12 | 77400 |
| 2023-04-12 | 10.11 | $10.12 | 9100 |
| 2023-04-11 | 10.11 | $10.11 | 600 |
| 2023-04-10 | 10.11 | $10.11 | — |
| 2023-04-06 | 10.11 | $10.11 | 1700 |
| 2023-04-05 | 10.11 | $10.11 | — |
| 2023-04-04 | 10.10 | $10.11 | — |
| 2023-04-03 | 10.10 | $10.11 | 3000 |
| 2023-03-31 | 10.10 | $10.11 | — |
| 2023-03-30 | 10.10 | $10.11 | — |
| 2023-03-29 | 10.10 | $10.11 | 72200 |
| 2023-03-28 | 10.10 | $10.10 | 300 |
| 2023-03-27 | 10.10 | $10.10 | — |
| 2023-03-24 | 10.10 | $10.10 | — |
| 2023-03-23 | 10.10 | $10.10 | — |
| 2023-03-22 | 10.10 | $10.10 | 100 |
| 2023-03-21 | 10.10 | $10.10 | 2600 |
| 2023-03-20 | 10.10 | $10.10 | — |
| 2023-03-17 | 10.09 | $10.10 | 500 |
| 2023-03-16 | 10.09 | $10.10 | 400 |
| 2023-03-15 | 10.09 | $10.10 | 400 |
| 2023-03-14 | 10.09 | $10.10 | — |
| 2023-03-13 | 10.09 | $10.10 | 800 |
| 2023-03-10 | 10.08 | $10.10 | 11000 |
| 2023-03-09 | 10.08 | $10.10 | 113100 |
| 2023-03-08 | 10.08 | $10.10 | 14500 |
| 2023-03-07 | 10.07 | $10.10 | 5600 |
| 2023-03-06 | 10.07 | $10.09 | 12000 |
| 2023-03-03 | 10.06 | $10.07 | 2200 |
| 2023-03-02 | 10.06 | $10.08 | 14000 |
| 2023-03-01 | 10.06 | $10.09 | 3300 |
| 2023-02-28 | 10.05 | $10.10 | 9000 |
| 2023-02-27 | 10.04 | $10.09 | 5900 |
| 2023-02-24 | 10.04 | $10.09 | 29200 |
| 2023-02-23 | 10.03 | $10.07 | 8400 |
| 2023-02-22 | 10.03 | $10.07 | 10100 |
| 2023-02-21 | 10.02 | $10.05 | 400 |
| 2023-02-17 | 10.02 | $10.03 | 100 |
| 2023-02-16 | 10.02 | $10.03 | 12900 |
| 2023-02-15 | 10.02 | $10.02 | 3500 |
| 2023-02-14 | 10.02 | $10.02 | 400 |
| 2023-02-13 | 10.02 | $10.04 | 2800 |
| 2023-02-10 | 10.01 | $10.02 | 800 |
| 2023-02-09 | 10.01 | $10.02 | 400 |
| 2023-02-08 | 10.01 | $10.02 | 300 |
| 2023-02-07 | 10.01 | $10.01 | 66200 |
| 2023-02-06 | 10.01 | $10.01 | — |
| 2023-02-03 | 10.00 | $10.01 | — |
| 2023-02-02 | 10.00 | $10.01 | — |
| 2023-02-01 | 10.00 | $10.01 | 9000 |
| 2023-01-31 | 10.00 | $10.02 | 55600 |
| 2023-01-30 | 10.00 | $10.01 | 1100 |
| 2023-01-27 | 9.99 | $10.02 | 455500 |
| 2023-01-26 | 9.99 | $10.02 | 500100 |
| 2023-01-25 | 9.99 | $10.01 | 200 |
| 2023-01-24 | 9.98 | $10.02 | 37200 |
| 2023-01-23 | 9.97 | $10.02 | 3400 |
| 2023-01-20 | 9.97 | $9.98 | — |
| 2023-01-19 | 9.96 | $9.98 | 2500 |
| 2023-01-18 | 9.96 | $10.00 | 767500 |
| 2023-01-17 | 9.95 | $9.97 | 900 |
| 2023-01-13 | 9.95 | $9.97 | 11200 |
| 2023-01-12 | 9.95 | $9.97 | — |
| 2023-01-11 | 9.94 | $9.97 | 100 |
| 2023-01-10 | 9.94 | $9.97 | 600 |
| 2023-01-09 | 9.93 | $9.93 | 9700 |
| 2023-01-06 | 9.93 | $10.00 | — |
| 2023-01-05 | 9.92 | $10.00 | 400 |
| 2023-01-04 | 9.91 | $10.00 | — |
| 2023-01-03 | 9.90 | $10.00 | 6700 |
| 2022-12-30 | 9.88 | $9.90 | 300 |
| 2022-12-29 | 9.88 | $9.90 | 200 |
| 2022-12-28 | 9.88 | $9.90 | — |
| 2022-12-27 | 9.87 | $9.90 | 7900 |
| 2022-12-23 | 9.87 | $9.86 | 1000 |
| 2022-12-22 | 9.87 | $9.89 | — |
| 2022-12-21 | 9.87 | $9.89 | — |
| 2022-12-20 | 9.86 | $9.89 | 200 |
| 2022-12-19 | 9.86 | $9.89 | 3100 |
| 2022-12-16 | 9.86 | $9.85 | — |
| 2022-12-15 | 9.86 | $9.85 | 800 |
| 2022-12-14 | 9.85 | $9.86 | 400 |
| 2022-12-13 | 9.85 | $9.94 | 4900 |
| 2022-12-12 | 9.84 | $9.87 | 100 |
| 2022-12-09 | 9.84 | $9.88 | 500 |
| 2022-12-08 | 9.83 | $9.86 | 4100 |
| 2022-12-07 | 9.83 | $9.85 | 120300 |
| 2022-12-06 | 9.83 | $9.84 | 1300 |
| 2022-12-05 | 9.82 | $9.85 | 200 |
| 2022-12-02 | 9.82 | $9.83 | — |
| 2022-12-01 | 9.82 | $9.83 | 2700 |
| 2022-11-30 | 9.82 | $9.82 | — |
| 2022-11-29 | 9.82 | $9.82 | 400 |
| 2022-11-28 | 9.81 | $9.83 | — |
| 2022-11-25 | 9.81 | $9.83 | 10500 |
| 2022-11-23 | 9.81 | $9.83 | 200 |
| 2022-11-22 | 9.81 | $9.85 | 181300 |
| 2022-11-21 | 9.80 | $9.80 | 100 |
| 2022-11-18 | 9.80 | $9.80 | 1700 |
| 2022-11-17 | 9.80 | $9.80 | 900 |
| 2022-11-16 | 9.80 | $9.80 | 1.1M |
| 2022-11-15 | 9.80 | $9.82 | 37100 |
| 2022-11-14 | 9.80 | $9.80 | 6800 |
| 2022-11-11 | 9.80 | $9.81 | 7400 |
| 2022-11-10 | 9.80 | $9.82 | 332600 |
| 2022-11-09 | 9.79 | $9.81 | — |
| 2022-11-08 | 9.79 | $9.81 | — |
| 2022-11-07 | 9.79 | $9.81 | 146400 |
| 2022-11-04 | 9.79 | $9.79 | 400 |
| 2022-11-03 | 9.78 | $9.79 | 4300 |
| 2022-11-02 | 9.78 | $9.79 | 3800 |
| 2022-11-01 | 9.78 | $9.77 | 3000 |
| 2022-10-31 | 9.78 | $9.77 | 48500 |
| 2022-10-28 | 9.78 | $9.79 | 14200 |
| 2022-10-27 | 9.78 | $9.82 | — |
| 2022-10-26 | 9.77 | $9.82 | 6800 |
| 2022-10-25 | 9.76 | $9.82 | — |
| 2022-10-24 | 9.75 | $9.82 | 10500 |
| 2022-10-21 | 9.75 | $9.76 | — |
| 2022-10-20 | 9.74 | $9.76 | 900 |
| 2022-10-19 | 9.74 | $9.78 | 5200 |
| 2022-10-18 | 9.73 | $9.76 | 222600 |
| 2022-10-17 | 9.73 | $9.76 | 47200 |
| 2022-10-14 | 9.72 | $9.76 | — |
| 2022-10-13 | 9.72 | $9.76 | 43000 |
| 2022-10-12 | 9.72 | $9.75 | 35400 |
| 2022-10-11 | 9.71 | $9.74 | 12000 |
| 2022-10-10 | 9.71 | $9.72 | 200 |
| 2022-10-07 | 9.71 | $9.72 | 100 |
| 2022-10-06 | 9.70 | $9.72 | — |
| 2022-10-05 | 9.70 | $9.72 | 19800 |
| 2022-10-04 | 9.70 | $9.72 | — |
| 2022-10-03 | 9.70 | $9.72 | 14100 |
| 2022-09-30 | 9.70 | $9.70 | — |
| 2022-09-29 | 9.70 | $9.70 | 15000 |
| 2022-09-28 | 9.70 | $9.68 | — |
| 2022-09-27 | 9.70 | $9.68 | — |
| 2022-09-26 | 9.70 | $9.68 | 700 |
| 2022-09-23 | 9.70 | $9.70 | — |
| 2022-09-22 | 9.70 | $9.70 | 200 |
| 2022-09-21 | 9.70 | $9.72 | — |
| 2022-09-20 | 9.70 | $9.72 | 17900 |
| 2022-09-19 | 9.70 | $9.70 | 1400 |
| 2022-09-16 | 9.70 | $9.70 | — |
| 2022-09-15 | 9.70 | $9.70 | 2000 |
| 2022-09-14 | 9.70 | $9.69 | 10300 |
| 2022-09-13 | 9.70 | $9.70 | — |
| 2022-09-12 | 9.71 | $9.70 | — |
| 2022-09-09 | 9.71 | $9.70 | 400 |
| 2022-09-08 | 9.71 | $9.70 | 600 |
| 2022-09-07 | 9.71 | $9.71 | — |
| 2022-09-06 | 9.71 | $9.71 | — |
| 2022-09-02 | 9.71 | $9.71 | — |
| 2022-09-01 | 9.71 | $9.71 | 191600 |
| 2022-08-31 | 9.71 | $9.68 | 7500 |
| 2022-08-30 | 9.71 | $9.71 | 300 |
| 2022-08-29 | 9.72 | $9.67 | 2500 |
| 2022-08-26 | 9.72 | $9.69 | 200 |
| 2022-08-25 | 9.72 | $9.72 | 14100 |
| 2022-08-24 | 9.72 | $9.70 | 139200 |
| 2022-08-23 | 9.72 | $9.75 | 256300 |
| 2022-08-22 | 9.72 | $9.74 | 563100 |
| 2022-08-19 | 9.72 | $9.72 | 7600 |
| 2022-08-18 | 9.72 | $9.71 | 147700 |
| 2022-08-17 | 9.71 | $9.72 | 160300 |
| 2022-08-16 | 9.71 | $9.73 | — |
| 2022-08-15 | 9.71 | $9.73 | 20100 |
| 2022-08-12 | 9.71 | $9.72 | — |
| 2022-08-11 | 9.71 | $9.72 | — |
| 2022-08-10 | 9.70 | $9.72 | — |
| 2022-08-09 | 9.70 | $9.72 | 23900 |
| 2022-08-08 | 9.70 | $9.72 | 200 |
| 2022-08-05 | 9.69 | $9.72 | 100 |
| 2022-08-04 | 9.69 | $9.72 | — |
| 2022-08-03 | 9.69 | $9.72 | — |
| 2022-08-02 | 9.69 | $9.72 | 500 |
| 2022-08-01 | 9.68 | $9.68 | — |
| 2022-07-29 | 9.68 | $9.68 | — |
| 2022-07-28 | 9.68 | $9.68 | — |
| 2022-07-27 | 9.68 | $9.68 | — |
| 2022-07-26 | 9.68 | $9.68 | — |
| 2022-07-25 | 9.68 | $9.68 | — |
| 2022-07-22 | 9.68 | $9.68 | 5100 |
| 2022-07-21 | 9.68 | $9.67 | — |
| 2022-07-20 | 9.68 | $9.67 | 5000 |
| 2022-07-19 | 9.69 | $9.69 | — |
| 2022-07-18 | 9.68 | $9.69 | — |
| 2022-07-15 | 9.68 | $9.69 | — |
| 2022-07-14 | 9.68 | $9.69 | — |
| 2022-07-13 | 9.68 | $9.69 | — |
| 2022-07-12 | 9.68 | $9.69 | — |
| 2022-07-11 | 9.67 | $9.69 | — |
| 2022-07-08 | 9.67 | $9.69 | — |
| 2022-07-07 | 9.67 | $9.69 | — |
| 2022-07-06 | 9.67 | $9.69 | 200 |
| 2022-07-05 | 9.66 | $9.68 | — |
| 2022-07-01 | 9.66 | $9.68 | — |
| 2022-06-30 | 9.66 | $9.68 | 972600 |
| 2022-06-29 | 9.66 | $9.66 | — |
| 2022-06-28 | 9.66 | $9.66 | 4100 |
| 2022-06-27 | 9.66 | $9.67 | — |
| 2022-06-24 | 9.65 | $9.67 | 130600 |
| 2022-06-23 | 9.65 | $9.66 | — |
| 2022-06-22 | 9.65 | $9.66 | 5700 |
| 2022-06-21 | 9.65 | $9.65 | — |
| 2022-06-17 | 9.65 | $9.65 | — |
| 2022-06-16 | 9.65 | $9.65 | — |
| 2022-06-15 | 9.65 | $9.65 | — |
| 2022-06-14 | 9.65 | $9.65 | — |
| 2022-06-13 | 9.65 | $9.65 | — |
| 2022-06-10 | 9.65 | $9.65 | — |
| 2022-06-09 | 9.65 | $9.65 | — |
| 2022-06-08 | 9.65 | $9.65 | — |
| 2022-06-07 | 9.65 | $9.65 | 2900 |
| 2022-06-06 | 9.65 | $9.65 | — |
| 2022-06-03 | 9.65 | $9.65 | 29700 |
| 2022-06-02 | 9.65 | $9.66 | — |
| 2022-06-01 | 9.65 | $9.66 | — |
| 2022-05-31 | 9.65 | $9.66 | 2000 |
| 2022-05-27 | 9.65 | $9.68 | 27900 |
| 2022-05-26 | 9.65 | $9.64 | — |
| 2022-05-25 | 9.66 | $9.64 | — |
| 2022-05-24 | 9.66 | $9.64 | 5200 |
| 2022-05-23 | 9.66 | $9.64 | 17400 |
| 2022-05-20 | 9.67 | $9.62 | 700 |
| 2022-05-19 | 9.67 | $9.65 | 500 |
| 2022-05-18 | 9.68 | $9.63 | 6400 |
| 2022-05-17 | 9.68 | $9.64 | 23000 |
| 2022-05-16 | 9.69 | $9.64 | 125300 |
| 2022-05-13 | 9.70 | $9.65 | 400800 |
| 2022-05-12 | 9.70 | $9.70 | — |
| 2022-05-11 | 9.70 | $9.70 | 2000 |
| 2022-05-10 | 9.70 | $9.68 | — |
| 2022-05-09 | 9.70 | $9.68 | 44600 |
| 2022-05-06 | 9.71 | $9.70 | 293500 |
| 2022-05-05 | 9.71 | $9.70 | — |
| 2022-05-04 | 9.71 | $9.70 | 55000 |
| 2022-05-03 | 9.71 | $9.71 | 300 |
| 2022-05-02 | 9.71 | $9.71 | 129500 |
| 2022-04-29 | 9.70 | $9.70 | 100 |
| 2022-04-28 | 9.70 | $9.71 | 133700 |
| 2022-04-27 | 9.70 | $9.71 | 214300 |
| 2022-04-26 | 9.70 | $9.71 | — |
| 2022-04-25 | 9.69 | $9.71 | — |
| 2022-04-22 | 9.69 | $9.71 | — |
| 2022-04-21 | 9.69 | $9.71 | — |
| 2022-04-20 | 9.68 | $9.71 | — |
| 2022-04-19 | 9.68 | $9.71 | — |
| 2022-04-18 | 9.67 | $9.71 | 200 |
| 2022-04-14 | 9.67 | $9.72 | 400 |
| 2022-04-13 | 9.66 | $9.71 | 100 |
| 2022-04-12 | 9.65 | $9.70 | 1000 |
| 2022-04-11 | 9.64 | $9.67 | 53400 |
| 2022-04-08 | 9.64 | $9.69 | 500 |
| 2022-04-07 | 9.64 | $9.67 | — |
| 2022-04-06 | 9.63 | $9.67 | 4900 |
| 2022-04-05 | 9.63 | $9.64 | 800 |
| 2022-04-04 | 9.63 | $9.63 | — |
| 2022-04-01 | 9.63 | $9.63 | 13500 |
| 2022-03-31 | 9.63 | $9.63 | 700 |
| 2022-03-30 | 9.63 | $9.63 | — |
| 2022-03-29 | 9.63 | $9.63 | — |
| 2022-03-28 | 9.63 | $9.63 | — |
| 2022-03-25 | 9.63 | $9.63 | 200 |
| 2022-03-24 | 9.63 | $9.62 | — |
| 2022-03-23 | 9.63 | $9.62 | — |
| 2022-03-22 | 9.63 | $9.62 | — |
| 2022-03-21 | 9.63 | $9.62 | — |
| 2022-03-18 | 9.64 | $9.62 | — |
| 2022-03-17 | 9.64 | $9.62 | 200 |
| 2022-03-16 | 9.65 | $9.62 | 3000 |
| 2022-03-15 | 9.66 | $9.61 | 200 |
| 2022-03-14 | 9.67 | $9.62 | 32500 |
| 2022-03-11 | 9.68 | $9.65 | 205700 |
| 2022-03-10 | 9.68 | $9.70 | 200 |
| 2022-03-09 | 9.68 | $9.65 | 97100 |
| 2022-03-08 | 9.69 | $9.65 | 504100 |
| 2022-03-07 | 9.70 | $9.65 | 237100 |
| 2022-03-04 | 9.70 | $9.65 | — |
| 2022-03-03 | 9.71 | $9.65 | 3900 |
| 2022-03-02 | 9.71 | $9.60 | — |
| 2022-03-01 | 9.73 | $9.60 | 186000 |
| 2022-02-28 | 9.74 | $9.62 | — |
| 2022-02-25 | 9.75 | $9.62 | 8500 |
| 2022-02-24 | 9.76 | $9.61 | 253300 |
| 2022-02-23 | 9.77 | $9.63 | 300 |
| 2022-02-22 | 9.78 | $9.94 | — |
| 2022-02-18 | 9.76 | $9.94 | — |
| 2022-02-17 | 9.73 | $9.94 | 4700 |
| 2022-02-16 | 9.71 | $9.94 | — |
| 2022-02-15 | 9.69 | $9.94 | 4500 |
| 2022-02-14 | 9.66 | $9.65 | — |
| 2022-02-11 | 9.66 | $9.65 | — |
| 2022-02-10 | 9.67 | $9.65 | 80000 |
| 2022-02-09 | 9.67 | $9.65 | — |
| 2022-02-08 | 9.67 | $9.65 | — |
| 2022-02-07 | 9.68 | $9.65 | — |
| 2022-02-04 | 9.68 | $9.65 | — |
| 2022-02-03 | 9.69 | $9.65 | — |
| 2022-02-02 | 9.69 | $9.65 | — |
| 2022-02-01 | 9.70 | $9.65 | 4900 |
| 2022-01-31 | 9.70 | $9.65 | 300 |
| 2022-01-28 | 9.71 | $9.68 | — |
| 2022-01-27 | 9.71 | $9.68 | — |
| 2022-01-26 | 9.72 | $9.68 | 400 |
| 2022-01-25 | 9.72 | $9.73 | — |
| 2022-01-24 | 9.72 | $9.73 | — |
| 2022-01-21 | 9.72 | $9.73 | — |
| 2022-01-20 | 9.72 | $9.73 | — |
| 2022-01-19 | 9.73 | $9.73 | — |
| 2022-01-18 | 9.73 | $9.73 | — |
| 2022-01-14 | 9.73 | $9.73 | 2800 |
| 2022-01-13 | 9.73 | $9.68 | — |
| 2022-01-12 | 9.73 | $9.68 | — |
| 2022-01-11 | 9.74 | $9.68 | — |
| 2022-01-10 | 9.74 | $9.68 | 600 |
| 2022-01-07 | 9.75 | $9.70 | 1400 |
| 2022-01-06 | 9.76 | $9.70 | 300 |
| 2022-01-05 | 9.76 | $9.75 | — |
| 2022-01-04 | 9.76 | $9.75 | 7100 |
| 2022-01-03 | 9.76 | $9.82 | — |
| 2021-12-31 | 9.76 | $9.82 | — |
| 2021-12-30 | 9.75 | $9.82 | 4700 |
| 2021-12-29 | 9.75 | $9.74 | — |
| 2021-12-28 | 9.75 | $9.74 | — |
| 2021-12-27 | 9.75 | $9.74 | — |
| 2021-12-23 | 9.76 | $9.74 | — |
| 2021-12-22 | 9.76 | $9.74 | — |
| 2021-12-21 | 9.76 | $9.74 | — |
| 2021-12-20 | 9.76 | $9.74 | — |
| 2021-12-17 | 9.77 | $9.74 | — |
| 2021-12-16 | 9.77 | $9.74 | — |
| 2021-12-15 | 9.77 | $9.74 | — |
| 2021-12-14 | 9.77 | $9.74 | 4200 |
| 2021-12-13 | 9.78 | $9.74 | — |
| 2021-12-10 | 9.78 | $9.74 | 200 |
| 2021-12-09 | 9.78 | $9.77 | 100 |
| 2021-12-08 | 9.78 | $9.77 | 253400 |
| 2021-12-07 | 9.78 | $9.77 | 25500 |
| 2021-12-06 | 9.78 | $9.84 | — |
| 2021-12-03 | 9.77 | $9.84 | — |
| 2021-12-02 | 9.76 | $9.84 | — |
| 2021-12-01 | 9.75 | $9.84 | 10100 |
| 2021-11-30 | 9.74 | $9.84 | 2200 |
| 2021-11-29 | 9.72 | $9.70 | 300 |
| 2021-11-26 | 9.72 | $9.74 | — |
| 2021-11-24 | 9.72 | $9.74 | — |
| 2021-11-23 | 9.72 | $9.74 | 6700 |
| 2021-11-22 | 9.72 | $9.75 | — |
| 2021-11-19 | 9.71 | $9.75 | — |
| 2021-11-18 | 9.71 | $9.75 | — |
| 2021-11-17 | 9.71 | $9.75 | 7000 |
| 2021-11-16 | 9.70 | $9.75 | 6400 |
| 2021-11-15 | 9.70 | $9.70 | — |
| 2021-11-12 | 9.70 | $9.70 | 7700 |
| 2021-11-11 | 9.70 | $9.67 | — |
| 2021-11-10 | 9.71 | $9.67 | 300 |
| 2021-11-09 | 9.71 | $9.70 | 100 |
| 2021-11-08 | 9.72 | $9.70 | 7800 |
| 2021-11-05 | 9.72 | $9.68 | — |
| 2021-11-04 | 9.72 | $9.68 | — |
| 2021-11-03 | 9.72 | $9.68 | 2200 |
| 2021-11-02 | 9.73 | $9.68 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.32
2023-08-25
Close Price
$10.32
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.61
Average
9.88
Maximum
10.41
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-08-25 | 10.32 | $10.32 | — |
| 2023-08-24 | 10.32 | $10.32 | — |
| 2023-08-23 | 10.32 | $10.32 | — |
| 2023-08-22 | 10.32 | $10.32 | — |
| 2023-08-21 | 10.32 | $10.32 | — |
| 2023-08-18 | 10.32 | $10.32 | — |
| 2023-08-17 | 10.32 | $10.32 | — |
| 2023-08-16 | 10.32 | $10.32 | — |
| 2023-08-15 | 10.32 | $10.32 | — |
| 2023-08-14 | 10.32 | $10.32 | — |
| 2023-08-11 | 10.32 | $10.32 | — |
| 2023-08-10 | 10.32 | $10.32 | 2880 |
| 2023-08-09 | 10.32 | $10.33 | 103013 |
| 2023-08-08 | 10.31 | $10.32 | — |
| 2023-08-07 | 10.31 | $10.32 | — |
| 2023-08-04 | 10.31 | $10.32 | 11500 |
| 2023-08-03 | 10.31 | $10.32 | 1100 |
| 2023-08-02 | 10.30 | $10.31 | 276000 |
| 2023-08-01 | 10.30 | $10.30 | 100 |
| 2023-07-31 | 10.30 | $10.30 | 100 |
| 2023-07-28 | 10.30 | $10.30 | 100 |
| 2023-07-27 | 10.30 | $10.30 | — |
| 2023-07-26 | 10.30 | $10.30 | — |
| 2023-07-25 | 10.31 | $10.30 | 400 |
| 2023-07-24 | 10.31 | $10.30 | — |
| 2023-07-21 | 10.31 | $10.30 | — |
| 2023-07-20 | 10.31 | $10.30 | 6500 |
| 2023-07-19 | 10.31 | $10.32 | 3200 |
| 2023-07-18 | 10.31 | $10.30 | — |
| 2023-07-17 | 10.31 | $10.30 | — |
| 2023-07-14 | 10.31 | $10.30 | 100 |
| 2023-07-13 | 10.31 | $10.30 | 2500 |
| 2023-07-12 | 10.31 | $10.30 | 1000 |
| 2023-07-11 | 10.31 | $10.30 | 100000 |
| 2023-07-10 | 10.32 | $10.31 | 361600 |
| 2023-07-07 | 10.32 | $10.28 | 1.2M |
| 2023-07-06 | 10.32 | $10.29 | — |
| 2023-07-05 | 10.33 | $10.29 | 125600 |
| 2023-07-03 | 10.34 | $10.28 | — |
| 2023-06-30 | 10.34 | $10.28 | 8200 |
| 2023-06-29 | 10.36 | $10.28 | 111000 |
| 2023-06-28 | 10.37 | $10.28 | 157100 |
| 2023-06-27 | 10.38 | $10.30 | 91500 |
| 2023-06-26 | 10.39 | $10.34 | — |
| 2023-06-23 | 10.40 | $10.34 | — |
| 2023-06-22 | 10.40 | $10.34 | — |
| 2023-06-21 | 10.41 | $10.34 | 11700 |
| 2023-06-20 | 10.41 | $10.48 | 18300 |
| 2023-06-16 | 10.39 | $10.77 | 800 |
| 2023-06-15 | 10.30 | $10.28 | — |
| 2023-06-14 | 10.30 | $10.28 | 100 |
| 2023-06-13 | 10.30 | $10.29 | 167800 |
| 2023-06-12 | 10.30 | $10.25 | 3000 |
| 2023-06-09 | 10.31 | $10.28 | 400 |
| 2023-06-08 | 10.31 | $10.28 | 100 |
| 2023-06-07 | 10.31 | $10.28 | 4500 |
| 2023-06-06 | 10.31 | $10.35 | — |
| 2023-06-05 | 10.29 | $10.35 | 18600 |
| 2023-06-02 | 10.27 | $10.36 | 11600 |
| 2023-06-01 | 10.25 | $10.38 | 50500 |
| 2023-05-31 | 10.22 | $10.25 | 238300 |
| 2023-05-30 | 10.21 | $10.22 | 8400 |
| 2023-05-26 | 10.20 | $10.20 | 9600 |
| 2023-05-25 | 10.20 | $10.20 | — |
| 2023-05-24 | 10.20 | $10.20 | 153300 |
| 2023-05-23 | 10.20 | $10.20 | 12300 |
| 2023-05-22 | 10.19 | $10.19 | 746800 |
| 2023-05-19 | 10.19 | $10.18 | 350500 |
| 2023-05-18 | 10.19 | $10.21 | 24000 |
| 2023-05-17 | 10.19 | $10.17 | 2500 |
| 2023-05-16 | 10.19 | $10.21 | 3300 |
| 2023-05-15 | 10.18 | $10.17 | 11100 |
| 2023-05-12 | 10.18 | $10.17 | 1400 |
| 2023-05-11 | 10.18 | $10.17 | — |
| 2023-05-10 | 10.18 | $10.17 | 7400 |
| 2023-05-09 | 10.18 | $10.17 | 20300 |
| 2023-05-08 | 10.18 | $10.16 | 20700 |
| 2023-05-05 | 10.18 | $10.16 | 28000 |
| 2023-05-04 | 10.18 | $10.16 | 668200 |
| 2023-05-03 | 10.18 | $10.15 | 900 |
| 2023-05-02 | 10.19 | $10.14 | 22100 |
| 2023-05-01 | 10.19 | $10.19 | 14400 |
| 2023-04-28 | 10.19 | $10.14 | 226500 |
| 2023-04-27 | 10.19 | $10.47 | 7300 |
| 2023-04-26 | 10.13 | $10.13 | 3300 |
| 2023-04-25 | 10.13 | $10.14 | 23800 |
| 2023-04-24 | 10.13 | $10.13 | 9700 |
| 2023-04-21 | 10.12 | $10.12 | 13700 |
| 2023-04-20 | 10.12 | $10.12 | 4200 |
| 2023-04-19 | 10.12 | $10.12 | 421200 |
| 2023-04-18 | 10.12 | $10.12 | 2300 |
| 2023-04-17 | 10.12 | $10.12 | 1000 |
| 2023-04-14 | 10.12 | $10.12 | 400 |
| 2023-04-13 | 10.12 | $10.12 | 77400 |
| 2023-04-12 | 10.12 | $10.12 | 9100 |
| 2023-04-11 | 10.12 | $10.11 | 600 |
| 2023-04-10 | 10.12 | $10.11 | — |
| 2023-04-06 | 10.12 | $10.11 | 1700 |
| 2023-04-05 | 10.12 | $10.11 | — |
| 2023-04-04 | 10.12 | $10.11 | — |
| 2023-04-03 | 10.12 | $10.11 | 3000 |
| 2023-03-31 | 10.12 | $10.11 | — |
| 2023-03-30 | 10.11 | $10.11 | — |
| 2023-03-29 | 10.11 | $10.11 | 72200 |
| 2023-03-28 | 10.11 | $10.10 | 300 |
| 2023-03-27 | 10.11 | $10.10 | — |
| 2023-03-24 | 10.11 | $10.10 | — |
| 2023-03-23 | 10.11 | $10.10 | — |
| 2023-03-22 | 10.11 | $10.10 | 100 |
| 2023-03-21 | 10.11 | $10.10 | 2600 |
| 2023-03-20 | 10.11 | $10.10 | — |
| 2023-03-17 | 10.11 | $10.10 | 500 |
| 2023-03-16 | 10.11 | $10.10 | 400 |
| 2023-03-15 | 10.11 | $10.10 | 400 |
| 2023-03-14 | 10.11 | $10.10 | — |
| 2023-03-13 | 10.11 | $10.10 | 800 |
| 2023-03-10 | 10.11 | $10.10 | 11000 |
| 2023-03-09 | 10.10 | $10.10 | 113100 |
| 2023-03-08 | 10.10 | $10.10 | 14500 |
| 2023-03-07 | 10.10 | $10.10 | 5600 |
| 2023-03-06 | 10.09 | $10.09 | 12000 |
| 2023-03-03 | 10.09 | $10.07 | 2200 |
| 2023-03-02 | 10.09 | $10.08 | 14000 |
| 2023-03-01 | 10.09 | $10.09 | 3300 |
| 2023-02-28 | 10.08 | $10.10 | 9000 |
| 2023-02-27 | 10.07 | $10.09 | 5900 |
| 2023-02-24 | 10.06 | $10.09 | 29200 |
| 2023-02-23 | 10.06 | $10.07 | 8400 |
| 2023-02-22 | 10.05 | $10.07 | 10100 |
| 2023-02-21 | 10.04 | $10.05 | 400 |
| 2023-02-17 | 10.04 | $10.03 | 100 |
| 2023-02-16 | 10.04 | $10.03 | 12900 |
| 2023-02-15 | 10.04 | $10.02 | 3500 |
| 2023-02-14 | 10.04 | $10.02 | 400 |
| 2023-02-13 | 10.04 | $10.04 | 2800 |
| 2023-02-10 | 10.03 | $10.02 | 800 |
| 2023-02-09 | 10.03 | $10.02 | 400 |
| 2023-02-08 | 10.03 | $10.02 | 300 |
| 2023-02-07 | 10.03 | $10.01 | 66200 |
| 2023-02-06 | 10.03 | $10.01 | — |
| 2023-02-03 | 10.03 | $10.01 | — |
| 2023-02-02 | 10.03 | $10.01 | — |
| 2023-02-01 | 10.03 | $10.01 | 9000 |
| 2023-01-31 | 10.03 | $10.02 | 55600 |
| 2023-01-30 | 10.02 | $10.01 | 1100 |
| 2023-01-27 | 10.02 | $10.02 | 455500 |
| 2023-01-26 | 10.02 | $10.02 | 500100 |
| 2023-01-25 | 10.01 | $10.01 | 200 |
| 2023-01-24 | 10.01 | $10.02 | 37200 |
| 2023-01-23 | 10.00 | $10.02 | 3400 |
| 2023-01-20 | 9.99 | $9.98 | — |
| 2023-01-19 | 9.99 | $9.98 | 2500 |
| 2023-01-18 | 9.99 | $10.00 | 767500 |
| 2023-01-17 | 9.98 | $9.97 | 900 |
| 2023-01-13 | 9.98 | $9.97 | 11200 |
| 2023-01-12 | 9.98 | $9.97 | — |
| 2023-01-11 | 9.97 | $9.97 | 100 |
| 2023-01-10 | 9.97 | $9.97 | 600 |
| 2023-01-09 | 9.96 | $9.93 | 9700 |
| 2023-01-06 | 9.97 | $10.00 | — |
| 2023-01-05 | 9.95 | $10.00 | 400 |
| 2023-01-04 | 9.94 | $10.00 | — |
| 2023-01-03 | 9.92 | $10.00 | 6700 |
| 2022-12-30 | 9.90 | $9.90 | 300 |
| 2022-12-29 | 9.90 | $9.90 | 200 |
| 2022-12-28 | 9.90 | $9.90 | — |
| 2022-12-27 | 9.89 | $9.90 | 7900 |
| 2022-12-23 | 9.89 | $9.86 | 1000 |
| 2022-12-22 | 9.89 | $9.89 | — |
| 2022-12-21 | 9.89 | $9.89 | — |
| 2022-12-20 | 9.88 | $9.89 | 200 |
| 2022-12-19 | 9.88 | $9.89 | 3100 |
| 2022-12-16 | 9.87 | $9.85 | — |
| 2022-12-15 | 9.87 | $9.85 | 800 |
| 2022-12-14 | 9.88 | $9.86 | 400 |
| 2022-12-13 | 9.88 | $9.94 | 4900 |
| 2022-12-12 | 9.86 | $9.87 | 100 |
| 2022-12-09 | 9.86 | $9.88 | 500 |
| 2022-12-08 | 9.85 | $9.86 | 4100 |
| 2022-12-07 | 9.84 | $9.85 | 120300 |
| 2022-12-06 | 9.84 | $9.84 | 1300 |
| 2022-12-05 | 9.84 | $9.85 | 200 |
| 2022-12-02 | 9.83 | $9.83 | — |
| 2022-12-01 | 9.83 | $9.83 | 2700 |
| 2022-11-30 | 9.83 | $9.82 | — |
| 2022-11-29 | 9.83 | $9.82 | 400 |
| 2022-11-28 | 9.83 | $9.83 | — |
| 2022-11-25 | 9.83 | $9.83 | 10500 |
| 2022-11-23 | 9.83 | $9.83 | 200 |
| 2022-11-22 | 9.82 | $9.85 | 181300 |
| 2022-11-21 | 9.81 | $9.80 | 100 |
| 2022-11-18 | 9.81 | $9.80 | 1700 |
| 2022-11-17 | 9.82 | $9.80 | 900 |
| 2022-11-16 | 9.82 | $9.80 | 1.1M |
| 2022-11-15 | 9.82 | $9.82 | 37100 |
| 2022-11-14 | 9.81 | $9.80 | 6800 |
| 2022-11-11 | 9.82 | $9.81 | 7400 |
| 2022-11-10 | 9.81 | $9.82 | 332600 |
| 2022-11-09 | 9.81 | $9.81 | — |
| 2022-11-08 | 9.81 | $9.81 | — |
| 2022-11-07 | 9.80 | $9.81 | 146400 |
| 2022-11-04 | 9.80 | $9.79 | 400 |
| 2022-11-03 | 9.80 | $9.79 | 4300 |
| 2022-11-02 | 9.80 | $9.79 | 3800 |
| 2022-11-01 | 9.80 | $9.77 | 3000 |
| 2022-10-31 | 9.80 | $9.77 | 48500 |
| 2022-10-28 | 9.80 | $9.79 | 14200 |
| 2022-10-27 | 9.80 | $9.82 | — |
| 2022-10-26 | 9.79 | $9.82 | 6800 |
| 2022-10-25 | 9.78 | $9.82 | — |
| 2022-10-24 | 9.77 | $9.82 | 10500 |
| 2022-10-21 | 9.76 | $9.76 | — |
| 2022-10-20 | 9.76 | $9.76 | 900 |
| 2022-10-19 | 9.76 | $9.78 | 5200 |
| 2022-10-18 | 9.75 | $9.76 | 222600 |
| 2022-10-17 | 9.74 | $9.76 | 47200 |
| 2022-10-14 | 9.74 | $9.76 | — |
| 2022-10-13 | 9.73 | $9.76 | 43000 |
| 2022-10-12 | 9.72 | $9.75 | 35400 |
| 2022-10-11 | 9.72 | $9.74 | 12000 |
| 2022-10-10 | 9.71 | $9.72 | 200 |
| 2022-10-07 | 9.71 | $9.72 | 100 |
| 2022-10-06 | 9.71 | $9.72 | — |
| 2022-10-05 | 9.71 | $9.72 | 19800 |
| 2022-10-04 | 9.70 | $9.72 | — |
| 2022-10-03 | 9.70 | $9.72 | 14100 |
| 2022-09-30 | 9.69 | $9.70 | — |
| 2022-09-29 | 9.69 | $9.70 | 15000 |
| 2022-09-28 | 9.69 | $9.68 | — |
| 2022-09-27 | 9.70 | $9.68 | — |
| 2022-09-26 | 9.70 | $9.68 | 700 |
| 2022-09-23 | 9.70 | $9.70 | — |
| 2022-09-22 | 9.71 | $9.70 | 200 |
| 2022-09-21 | 9.71 | $9.72 | — |
| 2022-09-20 | 9.70 | $9.72 | 17900 |
| 2022-09-19 | 9.70 | $9.70 | 1400 |
| 2022-09-16 | 9.70 | $9.70 | — |
| 2022-09-15 | 9.70 | $9.70 | 2000 |
| 2022-09-14 | 9.70 | $9.69 | 10300 |
| 2022-09-13 | 9.70 | $9.70 | — |
| 2022-09-12 | 9.71 | $9.70 | — |
| 2022-09-09 | 9.71 | $9.70 | 400 |
| 2022-09-08 | 9.71 | $9.70 | 600 |
| 2022-09-07 | 9.71 | $9.71 | — |
| 2022-09-06 | 9.71 | $9.71 | — |
| 2022-09-02 | 9.71 | $9.71 | — |
| 2022-09-01 | 9.71 | $9.71 | 191600 |
| 2022-08-31 | 9.71 | $9.68 | 7500 |
| 2022-08-30 | 9.71 | $9.71 | 300 |
| 2022-08-29 | 9.71 | $9.67 | 2500 |
| 2022-08-26 | 9.72 | $9.69 | 200 |
| 2022-08-25 | 9.73 | $9.72 | 14100 |
| 2022-08-24 | 9.73 | $9.70 | 139200 |
| 2022-08-23 | 9.73 | $9.75 | 256300 |
| 2022-08-22 | 9.73 | $9.74 | 563100 |
| 2022-08-19 | 9.72 | $9.72 | 7600 |
| 2022-08-18 | 9.72 | $9.71 | 147700 |
| 2022-08-17 | 9.73 | $9.72 | 160300 |
| 2022-08-16 | 9.73 | $9.73 | — |
| 2022-08-15 | 9.72 | $9.73 | 20100 |
| 2022-08-12 | 9.72 | $9.72 | — |
| 2022-08-11 | 9.72 | $9.72 | — |
| 2022-08-10 | 9.72 | $9.72 | — |
| 2022-08-09 | 9.71 | $9.72 | 23900 |
| 2022-08-08 | 9.71 | $9.72 | 200 |
| 2022-08-05 | 9.71 | $9.72 | 100 |
| 2022-08-04 | 9.70 | $9.72 | — |
| 2022-08-03 | 9.70 | $9.72 | — |
| 2022-08-02 | 9.69 | $9.72 | 500 |
| 2022-08-01 | 9.68 | $9.68 | — |
| 2022-07-29 | 9.68 | $9.68 | — |
| 2022-07-28 | 9.68 | $9.68 | — |
| 2022-07-27 | 9.68 | $9.68 | — |
| 2022-07-26 | 9.68 | $9.68 | — |
| 2022-07-25 | 9.68 | $9.68 | — |
| 2022-07-22 | 9.69 | $9.68 | 5100 |
| 2022-07-21 | 9.69 | $9.67 | — |
| 2022-07-20 | 9.69 | $9.67 | 5000 |
| 2022-07-19 | 9.69 | $9.69 | — |
| 2022-07-18 | 9.69 | $9.69 | — |
| 2022-07-15 | 9.69 | $9.69 | — |
| 2022-07-14 | 9.69 | $9.69 | — |
| 2022-07-13 | 9.69 | $9.69 | — |
| 2022-07-12 | 9.68 | $9.69 | — |
| 2022-07-11 | 9.68 | $9.69 | — |
| 2022-07-08 | 9.68 | $9.69 | — |
| 2022-07-07 | 9.68 | $9.69 | — |
| 2022-07-06 | 9.67 | $9.69 | 200 |
| 2022-07-05 | 9.67 | $9.68 | — |
| 2022-07-01 | 9.66 | $9.68 | — |
| 2022-06-30 | 9.66 | $9.68 | 972600 |
| 2022-06-29 | 9.66 | $9.66 | — |
| 2022-06-28 | 9.66 | $9.66 | 4100 |
| 2022-06-27 | 9.66 | $9.67 | — |
| 2022-06-24 | 9.65 | $9.67 | 130600 |
| 2022-06-23 | 9.65 | $9.66 | — |
| 2022-06-22 | 9.65 | $9.66 | 5700 |
| 2022-06-21 | 9.65 | $9.65 | — |
| 2022-06-17 | 9.65 | $9.65 | — |
| 2022-06-16 | 9.65 | $9.65 | — |
| 2022-06-15 | 9.65 | $9.65 | — |
| 2022-06-14 | 9.65 | $9.65 | — |
| 2022-06-13 | 9.65 | $9.65 | — |
| 2022-06-10 | 9.65 | $9.65 | — |
| 2022-06-09 | 9.65 | $9.65 | — |
| 2022-06-08 | 9.65 | $9.65 | — |
| 2022-06-07 | 9.65 | $9.65 | 2900 |
| 2022-06-06 | 9.65 | $9.65 | — |
| 2022-06-03 | 9.65 | $9.65 | 29700 |
| 2022-06-02 | 9.65 | $9.66 | — |
| 2022-06-01 | 9.65 | $9.66 | — |
| 2022-05-31 | 9.65 | $9.66 | 2000 |
| 2022-05-27 | 9.65 | $9.68 | 27900 |
| 2022-05-26 | 9.64 | $9.64 | — |
| 2022-05-25 | 9.65 | $9.64 | — |
| 2022-05-24 | 9.65 | $9.64 | 5200 |
| 2022-05-23 | 9.65 | $9.64 | 17400 |
| 2022-05-20 | 9.65 | $9.62 | 700 |
| 2022-05-19 | 9.66 | $9.65 | 500 |
| 2022-05-18 | 9.67 | $9.63 | 6400 |
| 2022-05-17 | 9.68 | $9.64 | 23000 |
| 2022-05-16 | 9.68 | $9.64 | 125300 |
| 2022-05-13 | 9.69 | $9.65 | 400800 |
| 2022-05-12 | 9.70 | $9.70 | — |
| 2022-05-11 | 9.70 | $9.70 | 2000 |
| 2022-05-10 | 9.70 | $9.68 | — |
| 2022-05-09 | 9.71 | $9.68 | 44600 |
| 2022-05-06 | 9.71 | $9.70 | 293500 |
| 2022-05-05 | 9.71 | $9.70 | — |
| 2022-05-04 | 9.71 | $9.70 | 55000 |
| 2022-05-03 | 9.71 | $9.71 | 300 |
| 2022-05-02 | 9.71 | $9.71 | 129500 |
| 2022-04-29 | 9.71 | $9.70 | 100 |
| 2022-04-28 | 9.71 | $9.71 | 133700 |
| 2022-04-27 | 9.71 | $9.71 | 214300 |
| 2022-04-26 | 9.71 | $9.71 | — |
| 2022-04-25 | 9.71 | $9.71 | — |
| 2022-04-22 | 9.70 | $9.71 | — |
| 2022-04-21 | 9.70 | $9.71 | — |
| 2022-04-20 | 9.70 | $9.71 | — |
| 2022-04-19 | 9.69 | $9.71 | — |
| 2022-04-18 | 9.68 | $9.71 | 200 |
| 2022-04-14 | 9.68 | $9.72 | 400 |
| 2022-04-13 | 9.67 | $9.71 | 100 |
| 2022-04-12 | 9.66 | $9.70 | 1000 |
| 2022-04-11 | 9.65 | $9.67 | 53400 |
| 2022-04-08 | 9.64 | $9.69 | 500 |
| 2022-04-07 | 9.63 | $9.67 | — |
| 2022-04-06 | 9.63 | $9.67 | 4900 |
| 2022-04-05 | 9.62 | $9.64 | 800 |
| 2022-04-04 | 9.62 | $9.63 | — |
| 2022-04-01 | 9.62 | $9.63 | 13500 |
| 2022-03-31 | 9.62 | $9.63 | 700 |
| 2022-03-30 | 9.62 | $9.63 | — |
| 2022-03-29 | 9.61 | $9.63 | — |
| 2022-03-28 | 9.61 | $9.63 | — |
| 2022-03-25 | 9.61 | $9.63 | 200 |
| 2022-03-24 | 9.61 | $9.62 | — |
| 2022-03-23 | 9.62 | $9.62 | — |
| 2022-03-22 | 9.62 | $9.62 | — |
| 2022-03-21 | 9.62 | $9.62 | — |
| 2022-03-18 | 9.62 | $9.62 | — |
| 2022-03-17 | 9.63 | $9.62 | 200 |
| 2022-03-16 | 9.63 | $9.62 | 3000 |
| 2022-03-15 | 9.64 | $9.61 | 200 |
| 2022-03-14 | 9.65 | $9.62 | 32500 |
| 2022-03-11 | 9.66 | $9.65 | 205700 |
| 2022-03-10 | 9.66 | $9.70 | 200 |
| 2022-03-09 | 9.65 | $9.65 | 97100 |
| 2022-03-08 | 9.66 | $9.65 | 504100 |
| 2022-03-07 | 9.66 | $9.65 | 237100 |
| 2022-03-04 | 9.67 | $9.65 | — |
| 2022-03-03 | 9.68 | $9.65 | 3900 |
| 2022-03-02 | 9.68 | $9.60 | — |
| 2022-03-01 | 9.70 | $9.60 | 186000 |
| 2022-02-28 | 9.73 | $9.62 | — |
| 2022-02-25 | 9.75 | $9.62 | 8500 |
| 2022-02-24 | 9.77 | $9.61 | 253300 |
| 2022-02-23 | 9.80 | $9.63 | 300 |
| 2022-02-22 | 9.84 | $9.94 | — |
| 2022-02-18 | 9.81 | $9.94 | — |
| 2022-02-17 | 9.78 | $9.94 | 4700 |
| 2022-02-16 | 9.74 | $9.94 | — |
| 2022-02-15 | 9.69 | $9.94 | 4500 |
| 2022-02-14 | 9.64 | $9.65 | — |
| 2022-02-11 | 9.64 | $9.65 | — |
| 2022-02-10 | 9.65 | $9.65 | 80000 |
| 2022-02-09 | 9.65 | $9.65 | — |
| 2022-02-08 | 9.65 | $9.65 | — |
| 2022-02-07 | 9.66 | $9.65 | — |
| 2022-02-04 | 9.66 | $9.65 | — |
| 2022-02-03 | 9.67 | $9.65 | — |
| 2022-02-02 | 9.67 | $9.65 | — |
| 2022-02-01 | 9.68 | $9.65 | 4900 |
| 2022-01-31 | 9.69 | $9.65 | 300 |
| 2022-01-28 | 9.70 | $9.68 | — |
| 2022-01-27 | 9.70 | $9.68 | — |
| 2022-01-26 | 9.71 | $9.68 | 400 |
| 2022-01-25 | 9.72 | $9.73 | — |
| 2022-01-24 | 9.72 | $9.73 | — |
| 2022-01-21 | 9.72 | $9.73 | — |
| 2022-01-20 | 9.72 | $9.73 | — |
| 2022-01-19 | 9.71 | $9.73 | — |
| 2022-01-18 | 9.71 | $9.73 | — |
| 2022-01-14 | 9.71 | $9.73 | 2800 |
| 2022-01-13 | 9.71 | $9.68 | — |
| 2022-01-12 | 9.72 | $9.68 | — |
| 2022-01-11 | 9.72 | $9.68 | — |
| 2022-01-10 | 9.74 | $9.68 | 600 |
| 2022-01-07 | 9.75 | $9.70 | 1400 |
| 2022-01-06 | 9.76 | $9.70 | 300 |
| 2022-01-05 | 9.77 | $9.75 | — |
| 2022-01-04 | 9.77 | $9.75 | 7100 |
| 2022-01-03 | 9.78 | $9.82 | — |
| 2021-12-31 | 9.77 | $9.82 | — |
| 2021-12-30 | 9.76 | $9.82 | 4700 |
| 2021-12-29 | 9.74 | $9.74 | — |
| 2021-12-28 | 9.74 | $9.74 | — |
| 2021-12-27 | 9.75 | $9.74 | — |
| 2021-12-23 | 9.75 | $9.74 | — |
| 2021-12-22 | 9.75 | $9.74 | — |
| 2021-12-21 | 9.75 | $9.74 | — |
| 2021-12-20 | 9.76 | $9.74 | — |
| 2021-12-17 | 9.76 | $9.74 | — |
| 2021-12-16 | 9.76 | $9.74 | — |
| 2021-12-15 | 9.77 | $9.74 | — |
| 2021-12-14 | 9.77 | $9.74 | 4200 |
| 2021-12-13 | 9.78 | $9.74 | — |
| 2021-12-10 | 9.78 | $9.74 | 200 |
| 2021-12-09 | 9.79 | $9.77 | 100 |
| 2021-12-08 | 9.79 | $9.77 | 253400 |
| 2021-12-07 | 9.80 | $9.77 | 25500 |
| 2021-12-06 | 9.80 | $9.84 | — |
| 2021-12-03 | 9.79 | $9.84 | — |
| 2021-12-02 | 9.77 | $9.84 | — |
| 2021-12-01 | 9.76 | $9.84 | 10100 |
| 2021-11-30 | 9.74 | $9.84 | 2200 |
| 2021-11-29 | 9.72 | $9.70 | 300 |
| 2021-11-26 | 9.72 | $9.74 | — |
| 2021-11-24 | 9.72 | $9.74 | — |
| 2021-11-23 | 9.72 | $9.74 | 6700 |
| 2021-11-22 | 9.72 | $9.75 | — |
| 2021-11-19 | 9.71 | $9.75 | — |
| 2021-11-18 | 9.70 | $9.75 | — |
| 2021-11-17 | 9.69 | $9.75 | 7000 |
| 2021-11-16 | 9.68 | $9.75 | 6400 |
| 2021-11-15 | 9.67 | $9.70 | — |
| 2021-11-12 | 9.67 | $9.70 | 7700 |
| 2021-11-11 | 9.67 | $9.67 | — |
| 2021-11-10 | 9.68 | $9.67 | 300 |
| 2021-11-09 | 9.68 | $9.70 | 100 |
| 2021-11-08 | 9.68 | $9.70 | 7800 |
| 2021-11-05 | 9.68 | $9.68 | — |
| 2021-11-04 | 9.69 | $9.68 | — |
| 2021-11-03 | 9.69 | $9.68 | 2200 |
| 2021-11-02 | 9.70 | $9.68 | — |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.32
2023-08-25
Close Price
$10.32
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.61
Average
9.88
Maximum
10.45
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-08-25 | 10.32 | $10.32 | — |
| 2023-08-24 | 10.32 | $10.32 | — |
| 2023-08-23 | 10.32 | $10.32 | — |
| 2023-08-22 | 10.32 | $10.32 | — |
| 2023-08-21 | 10.32 | $10.32 | — |
| 2023-08-18 | 10.32 | $10.32 | — |
| 2023-08-17 | 10.32 | $10.32 | — |
| 2023-08-16 | 10.32 | $10.32 | — |
| 2023-08-15 | 10.32 | $10.32 | — |
| 2023-08-14 | 10.32 | $10.32 | — |
| 2023-08-11 | 10.32 | $10.32 | — |
| 2023-08-10 | 10.32 | $10.32 | 2880 |
| 2023-08-09 | 10.32 | $10.33 | 103013 |
| 2023-08-08 | 10.31 | $10.32 | — |
| 2023-08-07 | 10.31 | $10.32 | — |
| 2023-08-04 | 10.31 | $10.32 | 11500 |
| 2023-08-03 | 10.30 | $10.32 | 1100 |
| 2023-08-02 | 10.30 | $10.31 | 276000 |
| 2023-08-01 | 10.29 | $10.30 | 100 |
| 2023-07-31 | 10.29 | $10.30 | 100 |
| 2023-07-28 | 10.29 | $10.30 | 100 |
| 2023-07-27 | 10.29 | $10.30 | — |
| 2023-07-26 | 10.29 | $10.30 | — |
| 2023-07-25 | 10.29 | $10.30 | 400 |
| 2023-07-24 | 10.29 | $10.30 | — |
| 2023-07-21 | 10.29 | $10.30 | — |
| 2023-07-20 | 10.29 | $10.30 | 6500 |
| 2023-07-19 | 10.29 | $10.32 | 3200 |
| 2023-07-18 | 10.29 | $10.30 | — |
| 2023-07-17 | 10.29 | $10.30 | — |
| 2023-07-14 | 10.29 | $10.30 | 100 |
| 2023-07-13 | 10.29 | $10.30 | 2500 |
| 2023-07-12 | 10.29 | $10.30 | 1000 |
| 2023-07-11 | 10.29 | $10.30 | 100000 |
| 2023-07-10 | 10.29 | $10.31 | 361600 |
| 2023-07-07 | 10.29 | $10.28 | 1.2M |
| 2023-07-06 | 10.30 | $10.29 | — |
| 2023-07-05 | 10.30 | $10.29 | 125600 |
| 2023-07-03 | 10.31 | $10.28 | — |
| 2023-06-30 | 10.32 | $10.28 | 8200 |
| 2023-06-29 | 10.34 | $10.28 | 111000 |
| 2023-06-28 | 10.36 | $10.28 | 157100 |
| 2023-06-27 | 10.38 | $10.30 | 91500 |
| 2023-06-26 | 10.40 | $10.34 | — |
| 2023-06-23 | 10.41 | $10.34 | — |
| 2023-06-22 | 10.42 | $10.34 | — |
| 2023-06-21 | 10.44 | $10.34 | 11700 |
| 2023-06-20 | 10.45 | $10.48 | 18300 |
| 2023-06-16 | 10.43 | $10.77 | 800 |
| 2023-06-15 | 10.30 | $10.28 | — |
| 2023-06-14 | 10.31 | $10.28 | 100 |
| 2023-06-13 | 10.31 | $10.29 | 167800 |
| 2023-06-12 | 10.31 | $10.25 | 3000 |
| 2023-06-09 | 10.32 | $10.28 | 400 |
| 2023-06-08 | 10.32 | $10.28 | 100 |
| 2023-06-07 | 10.33 | $10.28 | 4500 |
| 2023-06-06 | 10.33 | $10.35 | — |
| 2023-06-05 | 10.32 | $10.35 | 18600 |
| 2023-06-02 | 10.29 | $10.36 | 11600 |
| 2023-06-01 | 10.26 | $10.38 | 50500 |
| 2023-05-31 | 10.22 | $10.25 | 238300 |
| 2023-05-30 | 10.21 | $10.22 | 8400 |
| 2023-05-26 | 10.20 | $10.20 | 9600 |
| 2023-05-25 | 10.20 | $10.20 | — |
| 2023-05-24 | 10.20 | $10.20 | 153300 |
| 2023-05-23 | 10.19 | $10.20 | 12300 |
| 2023-05-22 | 10.19 | $10.19 | 746800 |
| 2023-05-19 | 10.19 | $10.18 | 350500 |
| 2023-05-18 | 10.19 | $10.21 | 24000 |
| 2023-05-17 | 10.18 | $10.17 | 2500 |
| 2023-05-16 | 10.19 | $10.21 | 3300 |
| 2023-05-15 | 10.18 | $10.17 | 11100 |
| 2023-05-12 | 10.18 | $10.17 | 1400 |
| 2023-05-11 | 10.18 | $10.17 | — |
| 2023-05-10 | 10.18 | $10.17 | 7400 |
| 2023-05-09 | 10.18 | $10.17 | 20300 |
| 2023-05-08 | 10.18 | $10.16 | 20700 |
| 2023-05-05 | 10.18 | $10.16 | 28000 |
| 2023-05-04 | 10.18 | $10.16 | 668200 |
| 2023-05-03 | 10.19 | $10.15 | 900 |
| 2023-05-02 | 10.20 | $10.14 | 22100 |
| 2023-05-01 | 10.21 | $10.19 | 14400 |
| 2023-04-28 | 10.21 | $10.14 | 226500 |
| 2023-04-27 | 10.22 | $10.47 | 7300 |
| 2023-04-26 | 10.13 | $10.13 | 3300 |
| 2023-04-25 | 10.13 | $10.14 | 23800 |
| 2023-04-24 | 10.12 | $10.13 | 9700 |
| 2023-04-21 | 10.12 | $10.12 | 13700 |
| 2023-04-20 | 10.12 | $10.12 | 4200 |
| 2023-04-19 | 10.12 | $10.12 | 421200 |
| 2023-04-18 | 10.12 | $10.12 | 2300 |
| 2023-04-17 | 10.12 | $10.12 | 1000 |
| 2023-04-14 | 10.12 | $10.12 | 400 |
| 2023-04-13 | 10.11 | $10.12 | 77400 |
| 2023-04-12 | 10.11 | $10.12 | 9100 |
| 2023-04-11 | 10.11 | $10.11 | 600 |
| 2023-04-10 | 10.11 | $10.11 | — |
| 2023-04-06 | 10.11 | $10.11 | 1700 |
| 2023-04-05 | 10.11 | $10.11 | — |
| 2023-04-04 | 10.11 | $10.11 | — |
| 2023-04-03 | 10.11 | $10.11 | 3000 |
| 2023-03-31 | 10.11 | $10.11 | — |
| 2023-03-30 | 10.11 | $10.11 | — |
| 2023-03-29 | 10.11 | $10.11 | 72200 |
| 2023-03-28 | 10.10 | $10.10 | 300 |
| 2023-03-27 | 10.10 | $10.10 | — |
| 2023-03-24 | 10.11 | $10.10 | — |
| 2023-03-23 | 10.11 | $10.10 | — |
| 2023-03-22 | 10.11 | $10.10 | 100 |
| 2023-03-21 | 10.11 | $10.10 | 2600 |
| 2023-03-20 | 10.11 | $10.10 | — |
| 2023-03-17 | 10.11 | $10.10 | 500 |
| 2023-03-16 | 10.11 | $10.10 | 400 |
| 2023-03-15 | 10.11 | $10.10 | 400 |
| 2023-03-14 | 10.11 | $10.10 | — |
| 2023-03-13 | 10.11 | $10.10 | 800 |
| 2023-03-10 | 10.11 | $10.10 | 11000 |
| 2023-03-09 | 10.10 | $10.10 | 113100 |
| 2023-03-08 | 10.10 | $10.10 | 14500 |
| 2023-03-07 | 10.10 | $10.10 | 5600 |
| 2023-03-06 | 10.09 | $10.09 | 12000 |
| 2023-03-03 | 10.09 | $10.07 | 2200 |
| 2023-03-02 | 10.09 | $10.08 | 14000 |
| 2023-03-01 | 10.09 | $10.09 | 3300 |
| 2023-02-28 | 10.08 | $10.10 | 9000 |
| 2023-02-27 | 10.07 | $10.09 | 5900 |
| 2023-02-24 | 10.07 | $10.09 | 29200 |
| 2023-02-23 | 10.05 | $10.07 | 8400 |
| 2023-02-22 | 10.05 | $10.07 | 10100 |
| 2023-02-21 | 10.04 | $10.05 | 400 |
| 2023-02-17 | 10.03 | $10.03 | 100 |
| 2023-02-16 | 10.03 | $10.03 | 12900 |
| 2023-02-15 | 10.03 | $10.02 | 3500 |
| 2023-02-14 | 10.03 | $10.02 | 400 |
| 2023-02-13 | 10.03 | $10.04 | 2800 |
| 2023-02-10 | 10.02 | $10.02 | 800 |
| 2023-02-09 | 10.02 | $10.02 | 400 |
| 2023-02-08 | 10.02 | $10.02 | 300 |
| 2023-02-07 | 10.02 | $10.01 | 66200 |
| 2023-02-06 | 10.02 | $10.01 | — |
| 2023-02-03 | 10.02 | $10.01 | — |
| 2023-02-02 | 10.03 | $10.01 | — |
| 2023-02-01 | 10.03 | $10.01 | 9000 |
| 2023-01-31 | 10.03 | $10.02 | 55600 |
| 2023-01-30 | 10.03 | $10.01 | 1100 |
| 2023-01-27 | 10.03 | $10.02 | 455500 |
| 2023-01-26 | 10.02 | $10.02 | 500100 |
| 2023-01-25 | 10.02 | $10.01 | 200 |
| 2023-01-24 | 10.01 | $10.02 | 37200 |
| 2023-01-23 | 10.01 | $10.02 | 3400 |
| 2023-01-20 | 10.00 | $9.98 | — |
| 2023-01-19 | 10.00 | $9.98 | 2500 |
| 2023-01-18 | 9.99 | $10.00 | 767500 |
| 2023-01-17 | 9.99 | $9.97 | 900 |
| 2023-01-13 | 9.99 | $9.97 | 11200 |
| 2023-01-12 | 9.99 | $9.97 | — |
| 2023-01-11 | 9.98 | $9.97 | 100 |
| 2023-01-10 | 9.98 | $9.97 | 600 |
| 2023-01-09 | 9.98 | $9.93 | 9700 |
| 2023-01-06 | 9.98 | $10.00 | — |
| 2023-01-05 | 9.97 | $10.00 | 400 |
| 2023-01-04 | 9.95 | $10.00 | — |
| 2023-01-03 | 9.93 | $10.00 | 6700 |
| 2022-12-30 | 9.90 | $9.90 | 300 |
| 2022-12-29 | 9.90 | $9.90 | 200 |
| 2022-12-28 | 9.90 | $9.90 | — |
| 2022-12-27 | 9.89 | $9.90 | 7900 |
| 2022-12-23 | 9.89 | $9.86 | 1000 |
| 2022-12-22 | 9.89 | $9.89 | — |
| 2022-12-21 | 9.89 | $9.89 | — |
| 2022-12-20 | 9.89 | $9.89 | 200 |
| 2022-12-19 | 9.88 | $9.89 | 3100 |
| 2022-12-16 | 9.87 | $9.85 | — |
| 2022-12-15 | 9.88 | $9.85 | 800 |
| 2022-12-14 | 9.88 | $9.86 | 400 |
| 2022-12-13 | 9.89 | $9.94 | 4900 |
| 2022-12-12 | 9.86 | $9.87 | 100 |
| 2022-12-09 | 9.86 | $9.88 | 500 |
| 2022-12-08 | 9.85 | $9.86 | 4100 |
| 2022-12-07 | 9.84 | $9.85 | 120300 |
| 2022-12-06 | 9.84 | $9.84 | 1300 |
| 2022-12-05 | 9.84 | $9.85 | 200 |
| 2022-12-02 | 9.83 | $9.83 | — |
| 2022-12-01 | 9.83 | $9.83 | 2700 |
| 2022-11-30 | 9.83 | $9.82 | — |
| 2022-11-29 | 9.83 | $9.82 | 400 |
| 2022-11-28 | 9.83 | $9.83 | — |
| 2022-11-25 | 9.83 | $9.83 | 10500 |
| 2022-11-23 | 9.82 | $9.83 | 200 |
| 2022-11-22 | 9.82 | $9.85 | 181300 |
| 2022-11-21 | 9.81 | $9.80 | 100 |
| 2022-11-18 | 9.81 | $9.80 | 1700 |
| 2022-11-17 | 9.81 | $9.80 | 900 |
| 2022-11-16 | 9.82 | $9.80 | 1.1M |
| 2022-11-15 | 9.82 | $9.82 | 37100 |
| 2022-11-14 | 9.82 | $9.80 | 6800 |
| 2022-11-11 | 9.82 | $9.81 | 7400 |
| 2022-11-10 | 9.82 | $9.82 | 332600 |
| 2022-11-09 | 9.81 | $9.81 | — |
| 2022-11-08 | 9.81 | $9.81 | — |
| 2022-11-07 | 9.81 | $9.81 | 146400 |
| 2022-11-04 | 9.80 | $9.79 | 400 |
| 2022-11-03 | 9.80 | $9.79 | 4300 |
| 2022-11-02 | 9.80 | $9.79 | 3800 |
| 2022-11-01 | 9.80 | $9.77 | 3000 |
| 2022-10-31 | 9.81 | $9.77 | 48500 |
| 2022-10-28 | 9.82 | $9.79 | 14200 |
| 2022-10-27 | 9.82 | $9.82 | — |
| 2022-10-26 | 9.81 | $9.82 | 6800 |
| 2022-10-25 | 9.80 | $9.82 | — |
| 2022-10-24 | 9.79 | $9.82 | 10500 |
| 2022-10-21 | 9.77 | $9.76 | — |
| 2022-10-20 | 9.77 | $9.76 | 900 |
| 2022-10-19 | 9.77 | $9.78 | 5200 |
| 2022-10-18 | 9.76 | $9.76 | 222600 |
| 2022-10-17 | 9.75 | $9.76 | 47200 |
| 2022-10-14 | 9.75 | $9.76 | — |
| 2022-10-13 | 9.74 | $9.76 | 43000 |
| 2022-10-12 | 9.73 | $9.75 | 35400 |
| 2022-10-11 | 9.72 | $9.74 | 12000 |
| 2022-10-10 | 9.72 | $9.72 | 200 |
| 2022-10-07 | 9.71 | $9.72 | 100 |
| 2022-10-06 | 9.71 | $9.72 | — |
| 2022-10-05 | 9.71 | $9.72 | 19800 |
| 2022-10-04 | 9.70 | $9.72 | — |
| 2022-10-03 | 9.70 | $9.72 | 14100 |
| 2022-09-30 | 9.69 | $9.70 | — |
| 2022-09-29 | 9.69 | $9.70 | 15000 |
| 2022-09-28 | 9.69 | $9.68 | — |
| 2022-09-27 | 9.69 | $9.68 | — |
| 2022-09-26 | 9.70 | $9.68 | 700 |
| 2022-09-23 | 9.70 | $9.70 | — |
| 2022-09-22 | 9.70 | $9.70 | 200 |
| 2022-09-21 | 9.71 | $9.72 | — |
| 2022-09-20 | 9.70 | $9.72 | 17900 |
| 2022-09-19 | 9.70 | $9.70 | 1400 |
| 2022-09-16 | 9.70 | $9.70 | — |
| 2022-09-15 | 9.70 | $9.70 | 2000 |
| 2022-09-14 | 9.70 | $9.69 | 10300 |
| 2022-09-13 | 9.70 | $9.70 | — |
| 2022-09-12 | 9.70 | $9.70 | — |
| 2022-09-09 | 9.70 | $9.70 | 400 |
| 2022-09-08 | 9.70 | $9.70 | 600 |
| 2022-09-07 | 9.70 | $9.71 | — |
| 2022-09-06 | 9.70 | $9.71 | — |
| 2022-09-02 | 9.70 | $9.71 | — |
| 2022-09-01 | 9.70 | $9.71 | 191600 |
| 2022-08-31 | 9.70 | $9.68 | 7500 |
| 2022-08-30 | 9.71 | $9.71 | 300 |
| 2022-08-29 | 9.71 | $9.67 | 2500 |
| 2022-08-26 | 9.72 | $9.69 | 200 |
| 2022-08-25 | 9.73 | $9.72 | 14100 |
| 2022-08-24 | 9.73 | $9.70 | 139200 |
| 2022-08-23 | 9.74 | $9.75 | 256300 |
| 2022-08-22 | 9.73 | $9.74 | 563100 |
| 2022-08-19 | 9.73 | $9.72 | 7600 |
| 2022-08-18 | 9.73 | $9.71 | 147700 |
| 2022-08-17 | 9.73 | $9.72 | 160300 |
| 2022-08-16 | 9.73 | $9.73 | — |
| 2022-08-15 | 9.73 | $9.73 | 20100 |
| 2022-08-12 | 9.72 | $9.72 | — |
| 2022-08-11 | 9.72 | $9.72 | — |
| 2022-08-10 | 9.72 | $9.72 | — |
| 2022-08-09 | 9.72 | $9.72 | 23900 |
| 2022-08-08 | 9.72 | $9.72 | 200 |
| 2022-08-05 | 9.71 | $9.72 | 100 |
| 2022-08-04 | 9.71 | $9.72 | — |
| 2022-08-03 | 9.70 | $9.72 | — |
| 2022-08-02 | 9.69 | $9.72 | 500 |
| 2022-08-01 | 9.68 | $9.68 | — |
| 2022-07-29 | 9.68 | $9.68 | — |
| 2022-07-28 | 9.68 | $9.68 | — |
| 2022-07-27 | 9.68 | $9.68 | — |
| 2022-07-26 | 9.68 | $9.68 | — |
| 2022-07-25 | 9.69 | $9.68 | — |
| 2022-07-22 | 9.69 | $9.68 | 5100 |
| 2022-07-21 | 9.69 | $9.67 | — |
| 2022-07-20 | 9.69 | $9.67 | 5000 |
| 2022-07-19 | 9.70 | $9.69 | — |
| 2022-07-18 | 9.70 | $9.69 | — |
| 2022-07-15 | 9.70 | $9.69 | — |
| 2022-07-14 | 9.70 | $9.69 | — |
| 2022-07-13 | 9.69 | $9.69 | — |
| 2022-07-12 | 9.69 | $9.69 | — |
| 2022-07-11 | 9.69 | $9.69 | — |
| 2022-07-08 | 9.69 | $9.69 | — |
| 2022-07-07 | 9.68 | $9.69 | — |
| 2022-07-06 | 9.68 | $9.69 | 200 |
| 2022-07-05 | 9.68 | $9.68 | — |
| 2022-07-01 | 9.67 | $9.68 | — |
| 2022-06-30 | 9.67 | $9.68 | 972600 |
| 2022-06-29 | 9.66 | $9.66 | — |
| 2022-06-28 | 9.66 | $9.66 | 4100 |
| 2022-06-27 | 9.66 | $9.67 | — |
| 2022-06-24 | 9.66 | $9.67 | 130600 |
| 2022-06-23 | 9.65 | $9.66 | — |
| 2022-06-22 | 9.65 | $9.66 | 5700 |
| 2022-06-21 | 9.65 | $9.65 | — |
| 2022-06-17 | 9.65 | $9.65 | — |
| 2022-06-16 | 9.65 | $9.65 | — |
| 2022-06-15 | 9.65 | $9.65 | — |
| 2022-06-14 | 9.65 | $9.65 | — |
| 2022-06-13 | 9.65 | $9.65 | — |
| 2022-06-10 | 9.65 | $9.65 | — |
| 2022-06-09 | 9.65 | $9.65 | — |
| 2022-06-08 | 9.65 | $9.65 | — |
| 2022-06-07 | 9.65 | $9.65 | 2900 |
| 2022-06-06 | 9.65 | $9.65 | — |
| 2022-06-03 | 9.65 | $9.65 | 29700 |
| 2022-06-02 | 9.65 | $9.66 | — |
| 2022-06-01 | 9.64 | $9.66 | — |
| 2022-05-31 | 9.64 | $9.66 | 2000 |
| 2022-05-27 | 9.64 | $9.68 | 27900 |
| 2022-05-26 | 9.63 | $9.64 | — |
| 2022-05-25 | 9.63 | $9.64 | — |
| 2022-05-24 | 9.63 | $9.64 | 5200 |
| 2022-05-23 | 9.63 | $9.64 | 17400 |
| 2022-05-20 | 9.64 | $9.62 | 700 |
| 2022-05-19 | 9.65 | $9.65 | 500 |
| 2022-05-18 | 9.65 | $9.63 | 6400 |
| 2022-05-17 | 9.66 | $9.64 | 23000 |
| 2022-05-16 | 9.67 | $9.64 | 125300 |
| 2022-05-13 | 9.69 | $9.65 | 400800 |
| 2022-05-12 | 9.70 | $9.70 | — |
| 2022-05-11 | 9.70 | $9.70 | 2000 |
| 2022-05-10 | 9.70 | $9.68 | — |
| 2022-05-09 | 9.71 | $9.68 | 44600 |
| 2022-05-06 | 9.71 | $9.70 | 293500 |
| 2022-05-05 | 9.72 | $9.70 | — |
| 2022-05-04 | 9.72 | $9.70 | 55000 |
| 2022-05-03 | 9.72 | $9.71 | 300 |
| 2022-05-02 | 9.72 | $9.71 | 129500 |
| 2022-04-29 | 9.72 | $9.70 | 100 |
| 2022-04-28 | 9.73 | $9.71 | 133700 |
| 2022-04-27 | 9.73 | $9.71 | 214300 |
| 2022-04-26 | 9.72 | $9.71 | — |
| 2022-04-25 | 9.72 | $9.71 | — |
| 2022-04-22 | 9.72 | $9.71 | — |
| 2022-04-21 | 9.72 | $9.71 | — |
| 2022-04-20 | 9.72 | $9.71 | — |
| 2022-04-19 | 9.71 | $9.71 | — |
| 2022-04-18 | 9.71 | $9.71 | 200 |
| 2022-04-14 | 9.70 | $9.72 | 400 |
| 2022-04-13 | 9.69 | $9.71 | 100 |
| 2022-04-12 | 9.68 | $9.70 | 1000 |
| 2022-04-11 | 9.66 | $9.67 | 53400 |
| 2022-04-08 | 9.66 | $9.69 | 500 |
| 2022-04-07 | 9.65 | $9.67 | — |
| 2022-04-06 | 9.64 | $9.67 | 4900 |
| 2022-04-05 | 9.62 | $9.64 | 800 |
| 2022-04-04 | 9.62 | $9.63 | — |
| 2022-04-01 | 9.62 | $9.63 | 13500 |
| 2022-03-31 | 9.62 | $9.63 | 700 |
| 2022-03-30 | 9.62 | $9.63 | — |
| 2022-03-29 | 9.61 | $9.63 | — |
| 2022-03-28 | 9.61 | $9.63 | — |
| 2022-03-25 | 9.61 | $9.63 | 200 |
| 2022-03-24 | 9.61 | $9.62 | — |
| 2022-03-23 | 9.61 | $9.62 | — |
| 2022-03-22 | 9.61 | $9.62 | — |
| 2022-03-21 | 9.61 | $9.62 | — |
| 2022-03-18 | 9.61 | $9.62 | — |
| 2022-03-17 | 9.61 | $9.62 | 200 |
| 2022-03-16 | 9.62 | $9.62 | 3000 |
| 2022-03-15 | 9.62 | $9.61 | 200 |
| 2022-03-14 | 9.63 | $9.62 | 32500 |
| 2022-03-11 | 9.64 | $9.65 | 205700 |
| 2022-03-10 | 9.65 | $9.70 | 200 |
| 2022-03-09 | 9.64 | $9.65 | 97100 |
| 2022-03-08 | 9.64 | $9.65 | 504100 |
| 2022-03-07 | 9.64 | $9.65 | 237100 |
| 2022-03-04 | 9.65 | $9.65 | — |
| 2022-03-03 | 9.65 | $9.65 | 3900 |
| 2022-03-02 | 9.66 | $9.60 | — |
| 2022-03-01 | 9.69 | $9.60 | 186000 |
| 2022-02-28 | 9.72 | $9.62 | — |
| 2022-02-25 | 9.75 | $9.62 | 8500 |
| 2022-02-24 | 9.79 | $9.61 | 253300 |
| 2022-02-23 | 9.84 | $9.63 | 300 |
| 2022-02-22 | 9.90 | $9.94 | — |
| 2022-02-18 | 9.86 | $9.94 | — |
| 2022-02-17 | 9.82 | $9.94 | 4700 |
| 2022-02-16 | 9.77 | $9.94 | — |
| 2022-02-15 | 9.71 | $9.94 | 4500 |
| 2022-02-14 | 9.64 | $9.65 | — |
| 2022-02-11 | 9.64 | $9.65 | — |
| 2022-02-10 | 9.64 | $9.65 | 80000 |
| 2022-02-09 | 9.64 | $9.65 | — |
| 2022-02-08 | 9.64 | $9.65 | — |
| 2022-02-07 | 9.64 | $9.65 | — |
| 2022-02-04 | 9.65 | $9.65 | — |
| 2022-02-03 | 9.65 | $9.65 | — |
| 2022-02-02 | 9.66 | $9.65 | — |
| 2022-02-01 | 9.67 | $9.65 | 4900 |
| 2022-01-31 | 9.68 | $9.65 | 300 |
| 2022-01-28 | 9.69 | $9.68 | — |
| 2022-01-27 | 9.70 | $9.68 | — |
| 2022-01-26 | 9.71 | $9.68 | 400 |
| 2022-01-25 | 9.72 | $9.73 | — |
| 2022-01-24 | 9.72 | $9.73 | — |
| 2022-01-21 | 9.71 | $9.73 | — |
| 2022-01-20 | 9.71 | $9.73 | — |
| 2022-01-19 | 9.71 | $9.73 | — |
| 2022-01-18 | 9.70 | $9.73 | — |
| 2022-01-14 | 9.70 | $9.73 | 2800 |
| 2022-01-13 | 9.69 | $9.68 | — |
| 2022-01-12 | 9.70 | $9.68 | — |
| 2022-01-11 | 9.71 | $9.68 | — |
| 2022-01-10 | 9.72 | $9.68 | 600 |
| 2022-01-07 | 9.74 | $9.70 | 1400 |
| 2022-01-06 | 9.76 | $9.70 | 300 |
| 2022-01-05 | 9.77 | $9.75 | — |
| 2022-01-04 | 9.78 | $9.75 | 7100 |
| 2022-01-03 | 9.79 | $9.82 | — |
| 2021-12-31 | 9.77 | $9.82 | — |
| 2021-12-30 | 9.76 | $9.82 | 4700 |
| 2021-12-29 | 9.74 | $9.74 | — |
| 2021-12-28 | 9.74 | $9.74 | — |
| 2021-12-27 | 9.74 | $9.74 | — |
| 2021-12-23 | 9.74 | $9.74 | — |
| 2021-12-22 | 9.75 | $9.74 | — |
| 2021-12-21 | 9.75 | $9.74 | — |
| 2021-12-20 | 9.75 | $9.74 | — |
| 2021-12-17 | 9.76 | $9.74 | — |
| 2021-12-16 | 9.76 | $9.74 | — |
| 2021-12-15 | 9.77 | $9.74 | — |
| 2021-12-14 | 9.78 | $9.74 | 4200 |
| 2021-12-13 | 9.79 | $9.74 | — |
| 2021-12-10 | 9.80 | $9.74 | 200 |
| 2021-12-09 | 9.81 | $9.77 | 100 |
| 2021-12-08 | 9.82 | $9.77 | 253400 |
| 2021-12-07 | 9.83 | $9.77 | 25500 |
| 2021-12-06 | 9.84 | $9.84 | — |
| 2021-12-03 | 9.82 | $9.84 | — |
| 2021-12-02 | 9.81 | $9.84 | — |
| 2021-12-01 | 9.79 | $9.84 | 10100 |
| 2021-11-30 | 9.77 | $9.84 | 2200 |
| 2021-11-29 | 9.74 | $9.70 | 300 |
| 2021-11-26 | 9.75 | $9.74 | — |
| 2021-11-24 | 9.74 | $9.74 | — |
| 2021-11-23 | 9.74 | $9.74 | 6700 |
| 2021-11-22 | 9.74 | $9.75 | — |
| 2021-11-19 | 9.73 | $9.75 | — |
| 2021-11-18 | 9.72 | $9.75 | — |
| 2021-11-17 | 9.71 | $9.75 | 7000 |
| 2021-11-16 | 9.70 | $9.75 | 6400 |
| 2021-11-15 | 9.68 | $9.70 | — |
| 2021-11-12 | 9.68 | $9.70 | 7700 |
| 2021-11-11 | 9.67 | $9.67 | — |
| 2021-11-10 | 9.68 | $9.67 | 300 |
| 2021-11-09 | 9.68 | $9.70 | 100 |
| 2021-11-08 | 9.68 | $9.70 | 7800 |
| 2021-11-05 | 9.68 | $9.68 | — |
| 2021-11-04 | 9.68 | $9.68 | — |
| 2021-11-03 | 9.69 | $9.68 | 2200 |
| 2021-11-02 | 9.70 | $9.68 | — |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.58
2023-08-25
Close Price
$10.32
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
34.26
Average
55.22
Maximum
95.04
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-08-25 | 53.58 | $10.32 | — |
| 2023-08-24 | 53.58 | $10.32 | — |
| 2023-08-23 | 53.58 | $10.32 | — |
| 2023-08-22 | 53.58 | $10.32 | — |
| 2023-08-21 | 53.58 | $10.32 | — |
| 2023-08-18 | 53.58 | $10.32 | — |
| 2023-08-17 | 53.58 | $10.32 | — |
| 2023-08-16 | 53.58 | $10.32 | — |
| 2023-08-15 | 53.58 | $10.32 | — |
| 2023-08-14 | 53.58 | $10.32 | — |
| 2023-08-11 | 53.58 | $10.32 | — |
| 2023-08-10 | 53.58 | $10.32 | 2880 |
| 2023-08-09 | 54.54 | $10.33 | 103013 |
| 2023-08-08 | 53.75 | $10.32 | — |
| 2023-08-07 | 53.75 | $10.32 | — |
| 2023-08-04 | 53.75 | $10.32 | 11500 |
| 2023-08-03 | 53.75 | $10.32 | 1100 |
| 2023-08-02 | 52.40 | $10.31 | 276000 |
| 2023-08-01 | 51.05 | $10.30 | 100 |
| 2023-07-31 | 51.05 | $10.30 | 100 |
| 2023-07-28 | 51.05 | $10.30 | 100 |
| 2023-07-27 | 51.05 | $10.30 | — |
| 2023-07-26 | 51.05 | $10.30 | — |
| 2023-07-25 | 51.05 | $10.30 | 400 |
| 2023-07-24 | 51.05 | $10.30 | — |
| 2023-07-21 | 51.05 | $10.30 | — |
| 2023-07-20 | 51.05 | $10.30 | 6500 |
| 2023-07-19 | 52.95 | $10.32 | 3200 |
| 2023-07-18 | 51.22 | $10.30 | — |
| 2023-07-17 | 51.22 | $10.30 | — |
| 2023-07-14 | 51.22 | $10.30 | 100 |
| 2023-07-13 | 51.22 | $10.30 | 2500 |
| 2023-07-12 | 51.22 | $10.30 | 1000 |
| 2023-07-11 | 51.22 | $10.30 | 100000 |
| 2023-07-10 | 51.92 | $10.31 | 361600 |
| 2023-07-07 | 49.97 | $10.28 | 1.2M |
| 2023-07-06 | 50.62 | $10.29 | — |
| 2023-07-05 | 50.62 | $10.29 | 125600 |
| 2023-07-03 | 50.04 | $10.28 | — |
| 2023-06-30 | 50.04 | $10.28 | 8200 |
| 2023-06-29 | 50.04 | $10.28 | 111000 |
| 2023-06-28 | 50.04 | $10.28 | 157100 |
| 2023-06-27 | 51.02 | $10.30 | 91500 |
| 2023-06-26 | 53.01 | $10.34 | — |
| 2023-06-23 | 53.01 | $10.34 | — |
| 2023-06-22 | 53.01 | $10.34 | — |
| 2023-06-21 | 53.01 | $10.34 | 11700 |
| 2023-06-20 | 59.63 | $10.48 | 18300 |
| 2023-06-16 | 79.05 | $10.77 | 800 |
| 2023-06-15 | 56.10 | $10.28 | — |
| 2023-06-14 | 56.10 | $10.28 | 100 |
| 2023-06-13 | 57.25 | $10.29 | 167800 |
| 2023-06-12 | 53.62 | $10.25 | 3000 |
| 2023-06-09 | 57.07 | $10.28 | 400 |
| 2023-06-08 | 57.07 | $10.28 | 100 |
| 2023-06-07 | 57.07 | $10.28 | 4500 |
| 2023-06-06 | 65.52 | $10.35 | — |
| 2023-06-05 | 65.52 | $10.35 | 18600 |
| 2023-06-02 | 66.79 | $10.36 | 11600 |
| 2023-06-01 | 69.35 | $10.38 | 50500 |
| 2023-05-31 | 59.84 | $10.25 | 238300 |
| 2023-05-30 | 56.91 | $10.22 | 8400 |
| 2023-05-26 | 54.82 | $10.20 | 9600 |
| 2023-05-25 | 54.82 | $10.20 | — |
| 2023-05-24 | 54.82 | $10.20 | 153300 |
| 2023-05-23 | 54.82 | $10.20 | 12300 |
| 2023-05-22 | 53.91 | $10.19 | 746800 |
| 2023-05-19 | 53.01 | $10.18 | 350500 |
| 2023-05-18 | 56.13 | $10.21 | 24000 |
| 2023-05-17 | 52.60 | $10.17 | 2500 |
| 2023-05-16 | 56.96 | $10.21 | 3300 |
| 2023-05-15 | 53.28 | $10.17 | 11100 |
| 2023-05-12 | 53.28 | $10.17 | 1400 |
| 2023-05-11 | 53.28 | $10.17 | — |
| 2023-05-10 | 53.28 | $10.17 | 7400 |
| 2023-05-09 | 53.28 | $10.17 | 20300 |
| 2023-05-08 | 52.49 | $10.16 | 20700 |
| 2023-05-05 | 52.49 | $10.16 | 28000 |
| 2023-05-04 | 52.49 | $10.16 | 668200 |
| 2023-05-03 | 51.80 | $10.15 | 900 |
| 2023-05-02 | 51.12 | $10.14 | 22100 |
| 2023-05-01 | 54.79 | $10.19 | 14400 |
| 2023-04-28 | 51.48 | $10.14 | 226500 |
| 2023-04-27 | 95.04 | $10.47 | 7300 |
| 2023-04-26 | 71.13 | $10.13 | 3300 |
| 2023-04-25 | 82.20 | $10.14 | 23800 |
| 2023-04-24 | 79.11 | $10.13 | 9700 |
| 2023-04-21 | 74.98 | $10.12 | 13700 |
| 2023-04-20 | 74.98 | $10.12 | 4200 |
| 2023-04-19 | 74.98 | $10.12 | 421200 |
| 2023-04-18 | 74.98 | $10.12 | 2300 |
| 2023-04-17 | 74.98 | $10.12 | 1000 |
| 2023-04-14 | 74.98 | $10.12 | 400 |
| 2023-04-13 | 74.98 | $10.12 | 77400 |
| 2023-04-12 | 74.98 | $10.12 | 9100 |
| 2023-04-11 | 71.21 | $10.11 | 600 |
| 2023-04-10 | 71.21 | $10.11 | — |
| 2023-04-06 | 71.21 | $10.11 | 1700 |
| 2023-04-05 | 71.21 | $10.11 | — |
| 2023-04-04 | 71.21 | $10.11 | — |
| 2023-04-03 | 71.21 | $10.11 | 3000 |
| 2023-03-31 | 71.21 | $10.11 | — |
| 2023-03-30 | 71.21 | $10.11 | — |
| 2023-03-29 | 71.21 | $10.11 | 72200 |
| 2023-03-28 | 68.19 | $10.10 | 300 |
| 2023-03-27 | 68.19 | $10.10 | — |
| 2023-03-24 | 68.19 | $10.10 | — |
| 2023-03-23 | 68.19 | $10.10 | — |
| 2023-03-22 | 68.19 | $10.10 | 100 |
| 2023-03-21 | 68.19 | $10.10 | 2600 |
| 2023-03-20 | 68.19 | $10.10 | — |
| 2023-03-17 | 68.19 | $10.10 | 500 |
| 2023-03-16 | 68.19 | $10.10 | 400 |
| 2023-03-15 | 68.19 | $10.10 | 400 |
| 2023-03-14 | 68.19 | $10.10 | — |
| 2023-03-13 | 68.19 | $10.10 | 800 |
| 2023-03-10 | 68.19 | $10.10 | 11000 |
| 2023-03-09 | 68.19 | $10.10 | 113100 |
| 2023-03-08 | 68.19 | $10.10 | 14500 |
| 2023-03-07 | 68.19 | $10.10 | 5600 |
| 2023-03-06 | 66.65 | $10.09 | 12000 |
| 2023-03-03 | 63.28 | $10.07 | 2200 |
| 2023-03-02 | 66.47 | $10.08 | 14000 |
| 2023-03-01 | 69.83 | $10.09 | 3300 |
| 2023-02-28 | 73.34 | $10.10 | 9000 |
| 2023-02-27 | 72.00 | $10.09 | 5900 |
| 2023-02-24 | 72.00 | $10.09 | 29200 |
| 2023-02-23 | 69.21 | $10.07 | 8400 |
| 2023-02-22 | 69.21 | $10.07 | 10100 |
| 2023-02-21 | 66.17 | $10.05 | 400 |
| 2023-02-17 | 62.66 | $10.03 | 100 |
| 2023-02-16 | 62.66 | $10.03 | 12900 |
| 2023-02-15 | 60.83 | $10.02 | 3500 |
| 2023-02-14 | 60.83 | $10.02 | 400 |
| 2023-02-13 | 66.74 | $10.04 | 2800 |
| 2023-02-10 | 63.36 | $10.02 | 800 |
| 2023-02-09 | 63.36 | $10.02 | 400 |
| 2023-02-08 | 63.36 | $10.02 | 300 |
| 2023-02-07 | 61.69 | $10.01 | 66200 |
| 2023-02-06 | 61.69 | $10.01 | — |
| 2023-02-03 | 61.69 | $10.01 | — |
| 2023-02-02 | 61.69 | $10.01 | — |
| 2023-02-01 | 61.69 | $10.01 | 9000 |
| 2023-01-31 | 63.94 | $10.02 | 55600 |
| 2023-01-30 | 62.65 | $10.01 | 1100 |
| 2023-01-27 | 64.86 | $10.02 | 455500 |
| 2023-01-26 | 64.86 | $10.02 | 500100 |
| 2023-01-25 | 63.70 | $10.01 | 200 |
| 2023-01-24 | 65.77 | $10.02 | 37200 |
| 2023-01-23 | 65.77 | $10.02 | 3400 |
| 2023-01-20 | 61.24 | $9.98 | — |
| 2023-01-19 | 61.24 | $9.98 | 2500 |
| 2023-01-18 | 65.13 | $10.00 | 767500 |
| 2023-01-17 | 61.65 | $9.97 | 900 |
| 2023-01-13 | 61.65 | $9.97 | 11200 |
| 2023-01-12 | 61.65 | $9.97 | — |
| 2023-01-11 | 61.65 | $9.97 | 100 |
| 2023-01-10 | 61.65 | $9.97 | 600 |
| 2023-01-09 | 57.27 | $9.93 | 9700 |
| 2023-01-06 | 70.72 | $10.00 | — |
| 2023-01-05 | 70.72 | $10.00 | 400 |
| 2023-01-04 | 70.72 | $10.00 | — |
| 2023-01-03 | 70.72 | $10.00 | 6700 |
| 2022-12-30 | 59.71 | $9.90 | 300 |
| 2022-12-29 | 59.71 | $9.90 | 200 |
| 2022-12-28 | 59.71 | $9.90 | — |
| 2022-12-27 | 59.71 | $9.90 | 7900 |
| 2022-12-23 | 54.08 | $9.86 | 1000 |
| 2022-12-22 | 60.05 | $9.89 | — |
| 2022-12-21 | 60.05 | $9.89 | — |
| 2022-12-20 | 60.05 | $9.89 | 200 |
| 2022-12-19 | 60.05 | $9.89 | 3100 |
| 2022-12-16 | 54.61 | $9.85 | — |
| 2022-12-15 | 54.61 | $9.85 | 800 |
| 2022-12-14 | 56.34 | $9.86 | 400 |
| 2022-12-13 | 74.26 | $9.94 | 4900 |
| 2022-12-12 | 65.01 | $9.87 | 100 |
| 2022-12-09 | 68.34 | $9.88 | 500 |
| 2022-12-08 | 64.92 | $9.86 | 4100 |
| 2022-12-07 | 63.03 | $9.85 | 120300 |
| 2022-12-06 | 61.03 | $9.84 | 1300 |
| 2022-12-05 | 64.33 | $9.85 | 200 |
| 2022-12-02 | 60.24 | $9.83 | — |
| 2022-12-01 | 60.24 | $9.83 | 2700 |
| 2022-11-30 | 58.07 | $9.82 | — |
| 2022-11-29 | 58.07 | $9.82 | 400 |
| 2022-11-28 | 61.08 | $9.83 | — |
| 2022-11-25 | 61.08 | $9.83 | 10500 |
| 2022-11-23 | 61.08 | $9.83 | 200 |
| 2022-11-22 | 67.04 | $9.85 | 181300 |
| 2022-11-21 | 57.10 | $9.80 | 100 |
| 2022-11-18 | 57.10 | $9.80 | 1700 |
| 2022-11-17 | 57.10 | $9.80 | 900 |
| 2022-11-16 | 57.10 | $9.80 | 1.1M |
| 2022-11-15 | 63.32 | $9.82 | 37100 |
| 2022-11-14 | 59.09 | $9.80 | 6800 |
| 2022-11-11 | 62.51 | $9.81 | 7400 |
| 2022-11-10 | 66.16 | $9.82 | 332600 |
| 2022-11-09 | 64.18 | $9.81 | — |
| 2022-11-08 | 64.18 | $9.81 | — |
| 2022-11-07 | 64.18 | $9.81 | 146400 |
| 2022-11-04 | 60.17 | $9.79 | 400 |
| 2022-11-03 | 60.17 | $9.79 | 4300 |
| 2022-11-02 | 60.17 | $9.79 | 3800 |
| 2022-11-01 | 55.94 | $9.77 | 3000 |
| 2022-10-31 | 55.94 | $9.77 | 48500 |
| 2022-10-28 | 61.87 | $9.79 | 14200 |
| 2022-10-27 | 72.86 | $9.82 | — |
| 2022-10-26 | 72.86 | $9.82 | 6800 |
| 2022-10-25 | 72.86 | $9.82 | — |
| 2022-10-24 | 72.86 | $9.82 | 10500 |
| 2022-10-21 | 61.80 | $9.76 | — |
| 2022-10-20 | 61.80 | $9.76 | 900 |
| 2022-10-19 | 70.43 | $9.78 | 5200 |
| 2022-10-18 | 65.91 | $9.76 | 222600 |
| 2022-10-17 | 65.91 | $9.76 | 47200 |
| 2022-10-14 | 65.91 | $9.76 | — |
| 2022-10-13 | 65.91 | $9.76 | 43000 |
| 2022-10-12 | 63.65 | $9.75 | 35400 |
| 2022-10-11 | 61.20 | $9.74 | 12000 |
| 2022-10-10 | 55.50 | $9.72 | 200 |
| 2022-10-07 | 55.50 | $9.72 | 100 |
| 2022-10-06 | 55.50 | $9.72 | — |
| 2022-10-05 | 55.50 | $9.72 | 19800 |
| 2022-10-04 | 55.50 | $9.72 | — |
| 2022-10-03 | 55.50 | $9.72 | 14100 |
| 2022-09-30 | 50.12 | $9.70 | — |
| 2022-09-29 | 50.12 | $9.70 | 15000 |
| 2022-09-28 | 44.01 | $9.68 | — |
| 2022-09-27 | 44.01 | $9.68 | — |
| 2022-09-26 | 44.01 | $9.68 | 700 |
| 2022-09-23 | 49.18 | $9.70 | — |
| 2022-09-22 | 49.18 | $9.70 | 200 |
| 2022-09-21 | 55.00 | $9.72 | — |
| 2022-09-20 | 55.00 | $9.72 | 17900 |
| 2022-09-19 | 49.62 | $9.70 | 1400 |
| 2022-09-16 | 49.62 | $9.70 | — |
| 2022-09-15 | 49.62 | $9.70 | 2000 |
| 2022-09-14 | 46.89 | $9.69 | 10300 |
| 2022-09-13 | 49.43 | $9.70 | — |
| 2022-09-12 | 49.43 | $9.70 | — |
| 2022-09-09 | 49.43 | $9.70 | 400 |
| 2022-09-08 | 49.43 | $9.70 | 600 |
| 2022-09-07 | 51.71 | $9.71 | — |
| 2022-09-06 | 51.71 | $9.71 | — |
| 2022-09-02 | 51.71 | $9.71 | — |
| 2022-09-01 | 51.71 | $9.71 | 191600 |
| 2022-08-31 | 45.57 | $9.68 | 7500 |
| 2022-08-30 | 51.84 | $9.71 | 300 |
| 2022-08-29 | 41.69 | $9.67 | 2500 |
| 2022-08-26 | 46.32 | $9.69 | 200 |
| 2022-08-25 | 55.05 | $9.72 | 14100 |
| 2022-08-24 | 48.96 | $9.70 | 139200 |
| 2022-08-23 | 72.18 | $9.75 | 256300 |
| 2022-08-22 | 69.42 | $9.74 | 563100 |
| 2022-08-19 | 62.34 | $9.72 | 7600 |
| 2022-08-18 | 57.68 | $9.71 | 147700 |
| 2022-08-17 | 65.36 | $9.72 | 160300 |
| 2022-08-16 | 74.82 | $9.73 | — |
| 2022-08-15 | 74.82 | $9.73 | 20100 |
| 2022-08-12 | 71.04 | $9.72 | — |
| 2022-08-11 | 71.04 | $9.72 | — |
| 2022-08-10 | 71.04 | $9.72 | — |
| 2022-08-09 | 71.04 | $9.72 | 23900 |
| 2022-08-08 | 71.04 | $9.72 | 200 |
| 2022-08-05 | 71.04 | $9.72 | 100 |
| 2022-08-04 | 71.04 | $9.72 | — |
| 2022-08-03 | 71.04 | $9.72 | — |
| 2022-08-02 | 71.04 | $9.72 | 500 |
| 2022-08-01 | 53.37 | $9.68 | — |
| 2022-07-29 | 53.37 | $9.68 | — |
| 2022-07-28 | 53.37 | $9.68 | — |
| 2022-07-27 | 53.37 | $9.68 | — |
| 2022-07-26 | 53.37 | $9.68 | — |
| 2022-07-25 | 53.37 | $9.68 | — |
| 2022-07-22 | 53.37 | $9.68 | 5100 |
| 2022-07-21 | 47.81 | $9.67 | — |
| 2022-07-20 | 47.81 | $9.67 | 5000 |
| 2022-07-19 | 60.92 | $9.69 | — |
| 2022-07-18 | 60.92 | $9.69 | — |
| 2022-07-15 | 60.92 | $9.69 | — |
| 2022-07-14 | 60.92 | $9.69 | — |
| 2022-07-13 | 60.92 | $9.69 | — |
| 2022-07-12 | 60.92 | $9.69 | — |
| 2022-07-11 | 60.92 | $9.69 | — |
| 2022-07-08 | 60.92 | $9.69 | — |
| 2022-07-07 | 60.92 | $9.69 | — |
| 2022-07-06 | 60.92 | $9.69 | 200 |
| 2022-07-05 | 57.42 | $9.68 | — |
| 2022-07-01 | 57.42 | $9.68 | — |
| 2022-06-30 | 57.42 | $9.68 | 972600 |
| 2022-06-29 | 49.71 | $9.66 | — |
| 2022-06-28 | 49.71 | $9.66 | 4100 |
| 2022-06-27 | 54.13 | $9.67 | — |
| 2022-06-24 | 54.13 | $9.67 | 130600 |
| 2022-06-23 | 50.12 | $9.66 | — |
| 2022-06-22 | 50.12 | $9.66 | 5700 |
| 2022-06-21 | 45.86 | $9.65 | — |
| 2022-06-17 | 45.86 | $9.65 | — |
| 2022-06-16 | 45.86 | $9.65 | — |
| 2022-06-15 | 45.86 | $9.65 | — |
| 2022-06-14 | 45.86 | $9.65 | — |
| 2022-06-13 | 45.86 | $9.65 | — |
| 2022-06-10 | 45.86 | $9.65 | — |
| 2022-06-09 | 45.86 | $9.65 | — |
| 2022-06-08 | 45.86 | $9.65 | — |
| 2022-06-07 | 45.86 | $9.65 | 2900 |
| 2022-06-06 | 45.86 | $9.65 | — |
| 2022-06-03 | 45.86 | $9.65 | 29700 |
| 2022-06-02 | 48.08 | $9.66 | — |
| 2022-06-01 | 48.08 | $9.66 | — |
| 2022-05-31 | 48.08 | $9.66 | 2000 |
| 2022-05-27 | 52.44 | $9.68 | 27900 |
| 2022-05-26 | 42.54 | $9.64 | — |
| 2022-05-25 | 42.54 | $9.64 | — |
| 2022-05-24 | 42.54 | $9.64 | 5200 |
| 2022-05-23 | 42.54 | $9.64 | 17400 |
| 2022-05-20 | 37.21 | $9.62 | 700 |
| 2022-05-19 | 42.87 | $9.65 | 500 |
| 2022-05-18 | 36.78 | $9.63 | 6400 |
| 2022-05-17 | 38.74 | $9.64 | 23000 |
| 2022-05-16 | 38.74 | $9.64 | 125300 |
| 2022-05-13 | 40.70 | $9.65 | 400800 |
| 2022-05-12 | 53.58 | $9.70 | — |
| 2022-05-11 | 53.58 | $9.70 | 2000 |
| 2022-05-10 | 47.59 | $9.68 | — |
| 2022-05-09 | 47.59 | $9.68 | 44600 |
| 2022-05-06 | 53.86 | $9.70 | 293500 |
| 2022-05-05 | 53.86 | $9.70 | — |
| 2022-05-04 | 53.86 | $9.70 | 55000 |
| 2022-05-03 | 57.08 | $9.71 | 300 |
| 2022-05-02 | 57.08 | $9.71 | 129500 |
| 2022-04-29 | 54.63 | $9.70 | 100 |
| 2022-04-28 | 57.76 | $9.71 | 133700 |
| 2022-04-27 | 57.76 | $9.71 | 214300 |
| 2022-04-26 | 57.76 | $9.71 | — |
| 2022-04-25 | 57.76 | $9.71 | — |
| 2022-04-22 | 57.76 | $9.71 | — |
| 2022-04-21 | 57.76 | $9.71 | — |
| 2022-04-20 | 57.76 | $9.71 | — |
| 2022-04-19 | 57.76 | $9.71 | — |
| 2022-04-18 | 57.76 | $9.71 | 200 |
| 2022-04-14 | 59.93 | $9.72 | 400 |
| 2022-04-13 | 58.45 | $9.71 | 100 |
| 2022-04-12 | 56.94 | $9.70 | 1000 |
| 2022-04-11 | 51.96 | $9.67 | 53400 |
| 2022-04-08 | 56.07 | $9.69 | 500 |
| 2022-04-07 | 52.50 | $9.67 | — |
| 2022-04-06 | 52.50 | $9.67 | 4900 |
| 2022-04-05 | 46.64 | $9.64 | 800 |
| 2022-04-04 | 44.48 | $9.63 | — |
| 2022-04-01 | 44.48 | $9.63 | 13500 |
| 2022-03-31 | 44.48 | $9.63 | 700 |
| 2022-03-30 | 44.48 | $9.63 | — |
| 2022-03-29 | 44.48 | $9.63 | — |
| 2022-03-28 | 44.48 | $9.63 | — |
| 2022-03-25 | 44.48 | $9.63 | 200 |
| 2022-03-24 | 42.85 | $9.62 | — |
| 2022-03-23 | 42.85 | $9.62 | — |
| 2022-03-22 | 42.85 | $9.62 | — |
| 2022-03-21 | 42.85 | $9.62 | — |
| 2022-03-18 | 42.85 | $9.62 | — |
| 2022-03-17 | 42.85 | $9.62 | 200 |
| 2022-03-16 | 42.85 | $9.62 | 3000 |
| 2022-03-15 | 41.66 | $9.61 | 200 |
| 2022-03-14 | 42.50 | $9.62 | 32500 |
| 2022-03-11 | 45.10 | $9.65 | 205700 |
| 2022-03-10 | 49.92 | $9.70 | 200 |
| 2022-03-09 | 44.26 | $9.65 | 97100 |
| 2022-03-08 | 44.26 | $9.65 | 504100 |
| 2022-03-07 | 44.26 | $9.65 | 237100 |
| 2022-03-04 | 44.26 | $9.65 | — |
| 2022-03-03 | 44.26 | $9.65 | 3900 |
| 2022-03-02 | 38.91 | $9.60 | — |
| 2022-03-01 | 38.91 | $9.60 | 186000 |
| 2022-02-28 | 40.31 | $9.62 | — |
| 2022-02-25 | 40.31 | $9.62 | 8500 |
| 2022-02-24 | 39.32 | $9.61 | 253300 |
| 2022-02-23 | 40.59 | $9.63 | 300 |
| 2022-02-22 | 77.36 | $9.94 | — |
| 2022-02-18 | 77.36 | $9.94 | — |
| 2022-02-17 | 77.36 | $9.94 | 4700 |
| 2022-02-16 | 77.36 | $9.94 | — |
| 2022-02-15 | 77.36 | $9.94 | 4500 |
| 2022-02-14 | 34.26 | $9.65 | — |
| 2022-02-11 | 34.26 | $9.65 | — |
| 2022-02-10 | 34.26 | $9.65 | 80000 |
| 2022-02-09 | 34.26 | $9.65 | — |
| 2022-02-08 | 34.26 | $9.65 | — |
| 2022-02-07 | 34.26 | $9.65 | — |
| 2022-02-04 | 34.26 | $9.65 | — |
| 2022-02-03 | 34.26 | $9.65 | — |
| 2022-02-02 | 34.26 | $9.65 | — |
| 2022-02-01 | 34.26 | $9.65 | 4900 |
| 2022-01-31 | 34.26 | $9.65 | 300 |
| 2022-01-28 | 38.58 | $9.68 | — |
| 2022-01-27 | 38.58 | $9.68 | — |
| 2022-01-26 | 38.58 | $9.68 | 400 |
| 2022-01-25 | 47.06 | $9.73 | — |
| 2022-01-24 | 47.06 | $9.73 | — |
| 2022-01-21 | 47.06 | $9.73 | — |
| 2022-01-20 | 47.06 | $9.73 | — |
| 2022-01-19 | 47.06 | $9.73 | — |
| 2022-01-18 | 47.06 | $9.73 | — |
| 2022-01-14 | 47.06 | $9.73 | 2800 |
| 2022-01-13 | 37.46 | $9.68 | — |
| 2022-01-12 | 37.46 | $9.68 | — |
| 2022-01-11 | 37.46 | $9.68 | — |
| 2022-01-10 | 37.46 | $9.68 | 600 |
| 2022-01-07 | 39.81 | $9.70 | 1400 |
| 2022-01-06 | 39.81 | $9.70 | 300 |
| 2022-01-05 | 46.39 | $9.75 | — |
| 2022-01-04 | 46.39 | $9.75 | 7100 |
| 2022-01-03 | 58.61 | $9.82 | — |
| 2021-12-31 | 58.61 | $9.82 | — |
| 2021-12-30 | 58.61 | $9.82 | 4700 |
| 2021-12-29 | 44.20 | $9.74 | — |
| 2021-12-28 | 44.20 | $9.74 | — |
| 2021-12-27 | 44.20 | $9.74 | — |
| 2021-12-23 | 44.20 | $9.74 | — |
| 2021-12-22 | 44.20 | $9.74 | — |
| 2021-12-21 | 44.20 | $9.74 | — |
| 2021-12-20 | 44.20 | $9.74 | — |
| 2021-12-17 | 44.20 | $9.74 | — |
| 2021-12-16 | 44.20 | $9.74 | — |
| 2021-12-15 | 44.20 | $9.74 | — |
| 2021-12-14 | 44.20 | $9.74 | 4200 |
| 2021-12-13 | 44.20 | $9.74 | — |
| 2021-12-10 | 44.20 | $9.74 | 200 |
| 2021-12-09 | 47.38 | $9.77 | 100 |
| 2021-12-08 | 47.38 | $9.77 | 253400 |
| 2021-12-07 | 47.38 | $9.77 | 25500 |
| 2021-12-06 | 55.33 | $9.84 | — |
| 2021-12-03 | 55.33 | $9.84 | — |
| 2021-12-02 | 55.33 | $9.84 | — |
| 2021-12-01 | 55.33 | $9.84 | 10100 |
| 2021-11-30 | 55.33 | $9.84 | 2200 |
| 2021-11-29 | 39.65 | $9.70 | 300 |
| 2021-11-26 | 43.83 | $9.74 | — |
| 2021-11-24 | 43.83 | $9.74 | — |
| 2021-11-23 | 43.83 | $9.74 | 6700 |
| 2021-11-22 | 44.84 | $9.75 | — |
| 2021-11-19 | 44.84 | $9.75 | — |
| 2021-11-18 | 44.84 | $9.75 | — |
| 2021-11-17 | 44.84 | $9.75 | 7000 |
| 2021-11-16 | 44.84 | $9.75 | 6400 |
| 2021-11-15 | 39.43 | $9.70 | — |
| 2021-11-12 | 39.43 | $9.70 | 7700 |
| 2021-11-11 | 36.03 | $9.67 | — |
| 2021-11-10 | 36.03 | $9.67 | 300 |
| 2021-11-09 | 37.95 | $9.70 | 100 |
| 2021-11-08 | 37.95 | $9.70 | 7800 |
| 2021-11-05 | 35.90 | $9.68 | — |
| 2021-11-04 | 35.90 | $9.68 | — |
| 2021-11-03 | 35.90 | $9.68 | 2200 |
| 2021-11-02 | 35.90 | $9.68 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-50.00
2023-08-25
Close Price
$10.32
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-68.90
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-08-25 | -50.00 | $10.32 | — |
| 2023-08-24 | -50.00 | $10.32 | — |
| 2023-08-23 | -50.00 | $10.32 | — |
| 2023-08-22 | -50.00 | $10.32 | — |
| 2023-08-21 | -50.00 | $10.32 | — |
| 2023-08-18 | -50.00 | $10.32 | — |
| 2023-08-17 | -50.00 | $10.32 | — |
| 2023-08-16 | -50.00 | $10.32 | — |
| 2023-08-15 | -50.00 | $10.32 | — |
| 2023-08-14 | -50.00 | $10.32 | — |
| 2023-08-11 | -50.00 | $10.32 | — |
| 2023-08-10 | -50.00 | $10.32 | 2880 |
| 2023-08-09 | 0.00 | $10.33 | 103013 |
| 2023-08-08 | 0.00 | $10.32 | — |
| 2023-08-07 | 0.00 | $10.32 | — |
| 2023-08-04 | 0.00 | $10.32 | 11500 |
| 2023-08-03 | 0.00 | $10.32 | 1100 |
| 2023-08-02 | -25.00 | $10.31 | 276000 |
| 2023-08-01 | -50.00 | $10.30 | 100 |
| 2023-07-31 | -50.00 | $10.30 | 100 |
| 2023-07-28 | -40.00 | $10.30 | 100 |
| 2023-07-27 | -40.00 | $10.30 | — |
| 2023-07-26 | -40.00 | $10.30 | — |
| 2023-07-25 | -40.00 | $10.30 | 400 |
| 2023-07-24 | -57.14 | $10.30 | — |
| 2023-07-21 | -57.14 | $10.30 | — |
| 2023-07-20 | -57.14 | $10.30 | 6500 |
| 2023-07-19 | -76.19 | $10.32 | 3200 |
| 2023-07-18 | -93.33 | $10.30 | — |
| 2023-07-17 | -94.00 | $10.30 | — |
| 2023-07-14 | -94.00 | $10.30 | 100 |
| 2023-07-13 | -94.00 | $10.30 | 2500 |
| 2023-07-12 | -88.68 | $10.30 | 1000 |
| 2023-07-11 | -88.68 | $10.30 | 100000 |
| 2023-07-10 | -86.79 | $10.31 | 361600 |
| 2023-07-07 | -92.45 | $10.28 | 1.2M |
| 2023-07-06 | -90.57 | $10.29 | — |
| 2023-07-05 | -90.57 | $10.29 | 125600 |
| 2023-07-03 | -92.45 | $10.28 | — |
| 2023-06-30 | -92.45 | $10.28 | 8200 |
| 2023-06-29 | -92.45 | $10.28 | 111000 |
| 2023-06-28 | -87.50 | $10.28 | 157100 |
| 2023-06-27 | -83.93 | $10.30 | 91500 |
| 2023-06-26 | -75.44 | $10.34 | — |
| 2023-06-23 | -75.44 | $10.34 | — |
| 2023-06-22 | -72.88 | $10.34 | — |
| 2023-06-21 | -72.88 | $10.34 | 11700 |
| 2023-06-20 | -49.15 | $10.48 | 18300 |
| 2023-06-16 | 0.00 | $10.77 | 800 |
| 2023-06-15 | -77.55 | $10.28 | — |
| 2023-06-14 | -77.55 | $10.28 | 100 |
| 2023-06-13 | -75.51 | $10.29 | 167800 |
| 2023-06-12 | -83.67 | $10.25 | 3000 |
| 2023-06-09 | -77.55 | $10.28 | 400 |
| 2023-06-08 | -77.55 | $10.28 | 100 |
| 2023-06-07 | -77.55 | $10.28 | 4500 |
| 2023-06-06 | -80.81 | $10.35 | — |
| 2023-06-05 | -80.81 | $10.35 | 18600 |
| 2023-06-02 | -79.80 | $10.36 | 11600 |
| 2023-06-01 | -77.00 | $10.38 | 50500 |
| 2023-05-31 | -90.00 | $10.25 | 238300 |
| 2023-05-30 | -92.08 | $10.22 | 8400 |
| 2023-05-26 | -94.06 | $10.20 | 9600 |
| 2023-05-25 | -94.06 | $10.20 | — |
| 2023-05-24 | -93.14 | $10.20 | 153300 |
| 2023-05-23 | -93.14 | $10.20 | 12300 |
| 2023-05-22 | -94.12 | $10.19 | 746800 |
| 2023-05-19 | -94.17 | $10.18 | 350500 |
| 2023-05-18 | -91.26 | $10.21 | 24000 |
| 2023-05-17 | -95.15 | $10.17 | 2500 |
| 2023-05-16 | -91.26 | $10.21 | 3300 |
| 2023-05-15 | -95.15 | $10.17 | 11100 |
| 2023-05-12 | -95.15 | $10.17 | 1400 |
| 2023-05-11 | -95.15 | $10.17 | — |
| 2023-05-10 | -94.23 | $10.17 | 7400 |
| 2023-05-09 | -93.33 | $10.17 | 20300 |
| 2023-05-08 | -94.23 | $10.16 | 20700 |
| 2023-05-05 | -94.23 | $10.16 | 28000 |
| 2023-05-04 | -94.23 | $10.16 | 668200 |
| 2023-05-03 | -95.19 | $10.15 | 900 |
| 2023-05-02 | -96.15 | $10.14 | 22100 |
| 2023-05-01 | -91.26 | $10.19 | 14400 |
| 2023-04-28 | -96.12 | $10.14 | 226500 |
| 2023-04-27 | -64.08 | $10.47 | 7300 |
| 2023-04-26 | -97.09 | $10.13 | 3300 |
| 2023-04-25 | -96.12 | $10.14 | 23800 |
| 2023-04-24 | -75.00 | $10.13 | 9700 |
| 2023-04-21 | -83.33 | $10.12 | 13700 |
| 2023-04-20 | -83.33 | $10.12 | 4200 |
| 2023-04-19 | -83.33 | $10.12 | 421200 |
| 2023-04-18 | -83.33 | $10.12 | 2300 |
| 2023-04-17 | -83.33 | $10.12 | 1000 |
| 2023-04-14 | -83.33 | $10.12 | 400 |
| 2023-04-13 | -83.33 | $10.12 | 77400 |
| 2023-04-12 | -60.00 | $10.12 | 9100 |
| 2023-04-11 | -80.00 | $10.11 | 600 |
| 2023-04-10 | -50.00 | $10.11 | — |
| 2023-04-06 | -50.00 | $10.11 | 1700 |
| 2023-04-05 | -93.65 | $10.11 | — |
| 2023-04-04 | -93.65 | $10.11 | — |
| 2023-04-03 | -93.65 | $10.11 | 3000 |
| 2023-03-31 | -93.65 | $10.11 | — |
| 2023-03-30 | -93.65 | $10.11 | — |
| 2023-03-29 | -93.65 | $10.11 | 72200 |
| 2023-03-28 | -95.24 | $10.10 | 300 |
| 2023-03-27 | -95.24 | $10.10 | — |
| 2023-03-24 | -95.24 | $10.10 | — |
| 2023-03-23 | -95.24 | $10.10 | — |
| 2023-03-22 | -93.75 | $10.10 | 100 |
| 2023-03-21 | -93.75 | $10.10 | 2600 |
| 2023-03-20 | -92.31 | $10.10 | — |
| 2023-03-17 | -89.55 | $10.10 | 500 |
| 2023-03-16 | -88.24 | $10.10 | 400 |
| 2023-03-15 | -88.24 | $10.10 | 400 |
| 2023-03-14 | -88.24 | $10.10 | — |
| 2023-03-13 | -88.24 | $10.10 | 800 |
| 2023-03-10 | -88.24 | $10.10 | 11000 |
| 2023-03-09 | -88.24 | $10.10 | 113100 |
| 2023-03-08 | -75.76 | $10.10 | 14500 |
| 2023-03-07 | -73.53 | $10.10 | 5600 |
| 2023-03-06 | -76.47 | $10.09 | 12000 |
| 2023-03-03 | -82.35 | $10.07 | 2200 |
| 2023-03-02 | -79.41 | $10.08 | 14000 |
| 2023-03-01 | -76.47 | $10.09 | 3300 |
| 2023-02-28 | -88.31 | $10.10 | 9000 |
| 2023-02-27 | -89.61 | $10.09 | 5900 |
| 2023-02-24 | -88.46 | $10.09 | 29200 |
| 2023-02-23 | -91.03 | $10.07 | 8400 |
| 2023-02-22 | -91.03 | $10.07 | 10100 |
| 2023-02-21 | -93.59 | $10.05 | 400 |
| 2023-02-17 | -96.15 | $10.03 | 100 |
| 2023-02-16 | -93.75 | $10.03 | 12900 |
| 2023-02-15 | -95.00 | $10.02 | 3500 |
| 2023-02-14 | -95.00 | $10.02 | 400 |
| 2023-02-13 | -91.36 | $10.04 | 2800 |
| 2023-02-10 | -91.57 | $10.02 | 800 |
| 2023-02-09 | -91.57 | $10.02 | 400 |
| 2023-02-08 | -91.57 | $10.02 | 300 |
| 2023-02-07 | -92.77 | $10.01 | 66200 |
| 2023-02-06 | -90.59 | $10.01 | — |
| 2023-02-03 | -90.59 | $10.01 | — |
| 2023-02-02 | -90.59 | $10.01 | — |
| 2023-02-01 | -90.59 | $10.01 | 9000 |
| 2023-01-31 | -86.36 | $10.02 | 55600 |
| 2023-01-30 | -78.00 | $10.01 | 1100 |
| 2023-01-27 | -76.00 | $10.02 | 455500 |
| 2023-01-26 | -76.00 | $10.02 | 500100 |
| 2023-01-25 | -73.58 | $10.01 | 200 |
| 2023-01-24 | -70.37 | $10.02 | 37200 |
| 2023-01-23 | -70.37 | $10.02 | 3400 |
| 2023-01-20 | -77.78 | $9.98 | — |
| 2023-01-19 | -77.78 | $9.98 | 2500 |
| 2023-01-18 | -72.73 | $10.00 | 767500 |
| 2023-01-17 | -78.18 | $9.97 | 900 |
| 2023-01-13 | -76.79 | $9.97 | 11200 |
| 2023-01-12 | -76.79 | $9.97 | — |
| 2023-01-11 | -76.79 | $9.97 | 100 |
| 2023-01-10 | -76.79 | $9.97 | 600 |
| 2023-01-09 | -83.93 | $9.93 | 9700 |
| 2023-01-06 | -71.43 | $10.00 | — |
| 2023-01-05 | -71.43 | $10.00 | 400 |
| 2023-01-04 | -71.43 | $10.00 | — |
| 2023-01-03 | -71.43 | $10.00 | 6700 |
| 2022-12-30 | -86.54 | $9.90 | 300 |
| 2022-12-29 | -86.54 | $9.90 | 200 |
| 2022-12-28 | -84.91 | $9.90 | — |
| 2022-12-27 | -84.91 | $9.90 | 7900 |
| 2022-12-23 | -92.45 | $9.86 | 1000 |
| 2022-12-22 | -86.79 | $9.89 | — |
| 2022-12-21 | -86.79 | $9.89 | — |
| 2022-12-20 | -86.79 | $9.89 | 200 |
| 2022-12-19 | -83.64 | $9.89 | 3100 |
| 2022-12-16 | -90.91 | $9.85 | — |
| 2022-12-15 | -90.91 | $9.85 | 800 |
| 2022-12-14 | -81.67 | $9.86 | 400 |
| 2022-12-13 | -68.33 | $9.94 | 4900 |
| 2022-12-12 | -80.00 | $9.87 | 100 |
| 2022-12-09 | -75.81 | $9.88 | 500 |
| 2022-12-08 | -77.19 | $9.86 | 4100 |
| 2022-12-07 | -78.95 | $9.85 | 120300 |
| 2022-12-06 | -80.70 | $9.84 | 1300 |
| 2022-12-05 | -78.95 | $9.85 | 200 |
| 2022-12-02 | -82.46 | $9.83 | — |
| 2022-12-01 | -82.46 | $9.83 | 2700 |
| 2022-11-30 | -25.00 | $9.82 | — |
| 2022-11-29 | -25.00 | $9.82 | 400 |
| 2022-11-28 | -16.67 | $9.83 | — |
| 2022-11-25 | -16.67 | $9.83 | 10500 |
| 2022-11-23 | -16.67 | $9.83 | 200 |
| 2022-11-22 | -76.92 | $9.85 | 181300 |
| 2022-11-21 | -86.54 | $9.80 | 100 |
| 2022-11-18 | -86.54 | $9.80 | 1700 |
| 2022-11-17 | -86.54 | $9.80 | 900 |
| 2022-11-16 | -86.54 | $9.80 | 1.1M |
| 2022-11-15 | -82.69 | $9.82 | 37100 |
| 2022-11-14 | -86.54 | $9.80 | 6800 |
| 2022-11-11 | -84.62 | $9.81 | 7400 |
| 2022-11-10 | -86.00 | $9.82 | 332600 |
| 2022-11-09 | -88.00 | $9.81 | — |
| 2022-11-08 | -88.00 | $9.81 | — |
| 2022-11-07 | -84.62 | $9.81 | 146400 |
| 2022-11-04 | -86.79 | $9.79 | 400 |
| 2022-11-03 | -86.79 | $9.79 | 4300 |
| 2022-11-02 | -86.79 | $9.79 | 3800 |
| 2022-11-01 | -88.89 | $9.77 | 3000 |
| 2022-10-31 | -88.89 | $9.77 | 48500 |
| 2022-10-28 | -85.19 | $9.79 | 14200 |
| 2022-10-27 | -78.18 | $9.82 | — |
| 2022-10-26 | -78.18 | $9.82 | 6800 |
| 2022-10-25 | -22.22 | $9.82 | — |
| 2022-10-24 | -22.22 | $9.82 | 10500 |
| 2022-10-21 | -55.56 | $9.76 | — |
| 2022-10-20 | -55.56 | $9.76 | 900 |
| 2022-10-19 | -44.44 | $9.78 | 5200 |
| 2022-10-18 | -11.11 | $9.76 | 222600 |
| 2022-10-17 | -11.11 | $9.76 | 47200 |
| 2022-10-14 | 0.00 | $9.76 | — |
| 2022-10-13 | 0.00 | $9.76 | 43000 |
| 2022-10-12 | 0.00 | $9.75 | 35400 |
| 2022-10-11 | 0.00 | $9.74 | 12000 |
| 2022-10-10 | 0.00 | $9.72 | 200 |
| 2022-10-07 | 0.00 | $9.72 | 100 |
| 2022-10-06 | 0.00 | $9.72 | — |
| 2022-10-05 | 0.00 | $9.72 | 19800 |
| 2022-10-04 | 0.00 | $9.72 | — |
| 2022-10-03 | 0.00 | $9.72 | 14100 |
| 2022-09-30 | -50.00 | $9.70 | — |
| 2022-09-29 | -40.00 | $9.70 | 15000 |
| 2022-09-28 | -98.00 | $9.68 | — |
| 2022-09-27 | -98.00 | $9.68 | — |
| 2022-09-26 | -98.00 | $9.68 | 700 |
| 2022-09-23 | -94.00 | $9.70 | — |
| 2022-09-22 | -94.00 | $9.70 | 200 |
| 2022-09-21 | -90.00 | $9.72 | — |
| 2022-09-20 | -90.00 | $9.72 | 17900 |
| 2022-09-19 | -94.00 | $9.70 | 1400 |
| 2022-09-16 | -94.00 | $9.70 | — |
| 2022-09-15 | -94.00 | $9.70 | 2000 |
| 2022-09-14 | -96.00 | $9.69 | 10300 |
| 2022-09-13 | -94.00 | $9.70 | — |
| 2022-09-12 | -94.00 | $9.70 | — |
| 2022-09-09 | -94.00 | $9.70 | 400 |
| 2022-09-08 | -94.00 | $9.70 | 600 |
| 2022-09-07 | -92.00 | $9.71 | — |
| 2022-09-06 | -92.00 | $9.71 | — |
| 2022-09-02 | -92.00 | $9.71 | — |
| 2022-09-01 | -92.00 | $9.71 | 191600 |
| 2022-08-31 | -98.00 | $9.68 | 7500 |
| 2022-08-30 | -73.33 | $9.71 | 300 |
| 2022-08-29 | -100.00 | $9.67 | 2500 |
| 2022-08-26 | -92.86 | $9.69 | 200 |
| 2022-08-25 | -71.43 | $9.72 | 14100 |
| 2022-08-24 | -85.71 | $9.70 | 139200 |
| 2022-08-23 | -50.00 | $9.75 | 256300 |
| 2022-08-22 | -57.14 | $9.74 | 563100 |
| 2022-08-19 | -71.43 | $9.72 | 7600 |
| 2022-08-18 | -78.57 | $9.71 | 147700 |
| 2022-08-17 | -66.67 | $9.72 | 160300 |
| 2022-08-16 | -60.00 | $9.73 | — |
| 2022-08-15 | -60.00 | $9.73 | 20100 |
| 2022-08-12 | -66.67 | $9.72 | — |
| 2022-08-11 | -66.67 | $9.72 | — |
| 2022-08-10 | -66.67 | $9.72 | — |
| 2022-08-09 | -66.67 | $9.72 | 23900 |
| 2022-08-08 | -66.67 | $9.72 | 200 |
| 2022-08-05 | 0.00 | $9.72 | 100 |
| 2022-08-04 | 0.00 | $9.72 | — |
| 2022-08-03 | 0.00 | $9.72 | — |
| 2022-08-02 | 0.00 | $9.72 | 500 |
| 2022-08-01 | -50.00 | $9.68 | — |
| 2022-07-29 | -50.00 | $9.68 | — |
| 2022-07-28 | -50.00 | $9.68 | — |
| 2022-07-27 | -33.33 | $9.68 | — |
| 2022-07-26 | -33.33 | $9.68 | — |
| 2022-07-25 | -33.33 | $9.68 | — |
| 2022-07-22 | -33.33 | $9.68 | 5100 |
| 2022-07-21 | -66.67 | $9.67 | — |
| 2022-07-20 | -50.00 | $9.67 | 5000 |
| 2022-07-19 | 0.00 | $9.69 | — |
| 2022-07-18 | 0.00 | $9.69 | — |
| 2022-07-15 | 0.00 | $9.69 | — |
| 2022-07-14 | 0.00 | $9.69 | — |
| 2022-07-13 | 0.00 | $9.69 | — |
| 2022-07-12 | 0.00 | $9.69 | — |
| 2022-07-11 | 0.00 | $9.69 | — |
| 2022-07-08 | 0.00 | $9.69 | — |
| 2022-07-07 | 0.00 | $9.69 | — |
| 2022-07-06 | -33.33 | $9.69 | 200 |
| 2022-07-05 | -50.00 | $9.68 | — |
| 2022-07-01 | -42.86 | $9.68 | — |
| 2022-06-30 | -42.86 | $9.68 | 972600 |
| 2022-06-29 | -71.43 | $9.66 | — |
| 2022-06-28 | -71.43 | $9.66 | 4100 |
| 2022-06-27 | -57.14 | $9.67 | — |
| 2022-06-24 | -57.14 | $9.67 | 130600 |
| 2022-06-23 | -71.43 | $9.66 | — |
| 2022-06-22 | -71.43 | $9.66 | 5700 |
| 2022-06-21 | -75.00 | $9.65 | — |
| 2022-06-17 | -70.00 | $9.65 | — |
| 2022-06-16 | -95.59 | $9.65 | — |
| 2022-06-15 | -95.59 | $9.65 | — |
| 2022-06-14 | -95.59 | $9.65 | — |
| 2022-06-13 | -95.59 | $9.65 | — |
| 2022-06-10 | -95.59 | $9.65 | — |
| 2022-06-09 | -95.59 | $9.65 | — |
| 2022-06-08 | -95.59 | $9.65 | — |
| 2022-06-07 | -95.59 | $9.65 | 2900 |
| 2022-06-06 | -95.59 | $9.65 | — |
| 2022-06-03 | -95.59 | $9.65 | 29700 |
| 2022-06-02 | -94.12 | $9.66 | — |
| 2022-06-01 | -94.12 | $9.66 | — |
| 2022-05-31 | -94.12 | $9.66 | 2000 |
| 2022-05-27 | -91.18 | $9.68 | 27900 |
| 2022-05-26 | -97.06 | $9.64 | — |
| 2022-05-25 | -97.06 | $9.64 | — |
| 2022-05-24 | -97.06 | $9.64 | 5200 |
| 2022-05-23 | -97.06 | $9.64 | 17400 |
| 2022-05-20 | -100.00 | $9.62 | 700 |
| 2022-05-19 | -95.59 | $9.65 | 500 |
| 2022-05-18 | -98.53 | $9.63 | 6400 |
| 2022-05-17 | -84.62 | $9.64 | 23000 |
| 2022-05-16 | -84.62 | $9.64 | 125300 |
| 2022-05-13 | -76.92 | $9.65 | 400800 |
| 2022-05-12 | -71.43 | $9.70 | — |
| 2022-05-11 | -71.43 | $9.70 | 2000 |
| 2022-05-10 | -87.50 | $9.68 | — |
| 2022-05-09 | -87.50 | $9.68 | 44600 |
| 2022-05-06 | -62.50 | $9.70 | 293500 |
| 2022-05-05 | -62.50 | $9.70 | — |
| 2022-05-04 | -45.45 | $9.70 | 55000 |
| 2022-05-03 | -36.36 | $9.71 | 300 |
| 2022-05-02 | -33.33 | $9.71 | 129500 |
| 2022-04-29 | -41.67 | $9.70 | 100 |
| 2022-04-28 | -33.33 | $9.71 | 133700 |
| 2022-04-27 | -27.27 | $9.71 | 214300 |
| 2022-04-26 | -27.27 | $9.71 | — |
| 2022-04-25 | -27.27 | $9.71 | — |
| 2022-04-22 | -27.27 | $9.71 | — |
| 2022-04-21 | -25.00 | $9.71 | — |
| 2022-04-20 | -25.00 | $9.71 | — |
| 2022-04-19 | -25.00 | $9.71 | — |
| 2022-04-18 | -25.00 | $9.71 | 200 |
| 2022-04-14 | 0.00 | $9.72 | 400 |
| 2022-04-13 | 0.00 | $9.71 | 100 |
| 2022-04-12 | 0.00 | $9.70 | 1000 |
| 2022-04-11 | -33.33 | $9.67 | 53400 |
| 2022-04-08 | 0.00 | $9.69 | 500 |
| 2022-04-07 | 0.00 | $9.67 | — |
| 2022-04-06 | -33.33 | $9.67 | 4900 |
| 2022-04-05 | -66.67 | $9.64 | 800 |
| 2022-04-04 | -77.78 | $9.63 | — |
| 2022-04-01 | -77.78 | $9.63 | 13500 |
| 2022-03-31 | -77.78 | $9.63 | 700 |
| 2022-03-30 | -77.78 | $9.63 | — |
| 2022-03-29 | -70.00 | $9.63 | — |
| 2022-03-28 | -70.00 | $9.63 | — |
| 2022-03-25 | -70.00 | $9.63 | 200 |
| 2022-03-24 | -72.73 | $9.62 | — |
| 2022-03-23 | -72.73 | $9.62 | — |
| 2022-03-22 | -72.73 | $9.62 | — |
| 2022-03-21 | -91.43 | $9.62 | — |
| 2022-03-18 | -91.43 | $9.62 | — |
| 2022-03-17 | -91.43 | $9.62 | 200 |
| 2022-03-16 | -91.43 | $9.62 | 3000 |
| 2022-03-15 | -98.32 | $9.61 | 200 |
| 2022-03-14 | -97.48 | $9.62 | 32500 |
| 2022-03-11 | -94.96 | $9.65 | 205700 |
| 2022-03-10 | -90.76 | $9.70 | 200 |
| 2022-03-09 | -94.96 | $9.65 | 97100 |
| 2022-03-08 | -94.96 | $9.65 | 504100 |
| 2022-03-07 | -94.96 | $9.65 | 237100 |
| 2022-03-04 | -94.96 | $9.65 | — |
| 2022-03-03 | -94.96 | $9.65 | 3900 |
| 2022-03-02 | -99.16 | $9.60 | — |
| 2022-03-01 | -99.16 | $9.60 | 186000 |
| 2022-02-28 | -97.48 | $9.62 | — |
| 2022-02-25 | -97.48 | $9.62 | 8500 |
| 2022-02-24 | -98.32 | $9.61 | 253300 |
| 2022-02-23 | -100.00 | $9.63 | 300 |
| 2022-02-22 | -74.34 | $9.94 | — |
| 2022-02-18 | -74.34 | $9.94 | — |
| 2022-02-17 | -74.34 | $9.94 | 4700 |
| 2022-02-16 | -74.34 | $9.94 | — |
| 2022-02-15 | -74.34 | $9.94 | 4500 |
| 2022-02-14 | -100.00 | $9.65 | — |
| 2022-02-11 | -100.00 | $9.65 | — |
| 2022-02-10 | -100.00 | $9.65 | 80000 |
| 2022-02-09 | -100.00 | $9.65 | — |
| 2022-02-08 | -100.00 | $9.65 | — |
| 2022-02-07 | -100.00 | $9.65 | — |
| 2022-02-04 | -100.00 | $9.65 | — |
| 2022-02-03 | -100.00 | $9.65 | — |
| 2022-02-02 | -100.00 | $9.65 | — |
| 2022-02-01 | -100.00 | $9.65 | 4900 |
| 2022-01-31 | -100.00 | $9.65 | 300 |
| 2022-01-28 | -87.50 | $9.68 | — |
| 2022-01-27 | -88.24 | $9.68 | — |
| 2022-01-26 | -88.24 | $9.68 | 400 |
| 2022-01-25 | -58.82 | $9.73 | — |
| 2022-01-24 | -58.82 | $9.73 | — |
| 2022-01-21 | -58.82 | $9.73 | — |
| 2022-01-20 | -58.82 | $9.73 | — |
| 2022-01-19 | -58.82 | $9.73 | — |
| 2022-01-18 | -58.82 | $9.73 | — |
| 2022-01-14 | -58.82 | $9.73 | 2800 |
| 2022-01-13 | -88.24 | $9.68 | — |
| 2022-01-12 | -88.24 | $9.68 | — |
| 2022-01-11 | -88.24 | $9.68 | — |
| 2022-01-10 | -88.24 | $9.68 | 600 |
| 2022-01-07 | -92.86 | $9.70 | 1400 |
| 2022-01-06 | -92.86 | $9.70 | 300 |
| 2022-01-05 | -61.54 | $9.75 | — |
| 2022-01-04 | -61.54 | $9.75 | 7100 |
| 2022-01-03 | -14.29 | $9.82 | — |
| 2021-12-31 | -14.29 | $9.82 | — |
| 2021-12-30 | -14.29 | $9.82 | 4700 |
| 2021-12-29 | -71.43 | $9.74 | — |
| 2021-12-28 | -71.43 | $9.74 | — |
| 2021-12-27 | -71.43 | $9.74 | — |
| 2021-12-23 | -71.43 | $9.74 | — |
| 2021-12-22 | -71.43 | $9.74 | — |
| 2021-12-21 | -71.43 | $9.74 | — |
| 2021-12-20 | -71.43 | $9.74 | — |
| 2021-12-17 | -71.43 | $9.74 | — |
| 2021-12-16 | -71.43 | $9.74 | — |
| 2021-12-15 | -71.43 | $9.74 | — |
| 2021-12-14 | -71.43 | $9.74 | 4200 |
| 2021-12-13 | -71.43 | $9.74 | — |
| 2021-12-10 | -62.50 | $9.74 | 200 |
| 2021-12-09 | -41.18 | $9.77 | 100 |
| 2021-12-08 | -41.18 | $9.77 | 253400 |
| 2021-12-07 | -41.18 | $9.77 | 25500 |
| 2021-12-06 | 0.00 | $9.84 | — |
| 2021-12-03 | 0.00 | $9.84 | — |
| 2021-12-02 | 0.00 | $9.84 | — |
| 2021-12-01 | 0.00 | $9.84 | 10100 |
| 2021-11-30 | 0.00 | $9.84 | 2200 |
| 2021-11-29 | -62.50 | $9.70 | 300 |
| 2021-11-26 | -12.50 | $9.74 | — |
| 2021-11-24 | -12.50 | $9.74 | — |
| 2021-11-23 | -12.50 | $9.74 | 6700 |
| 2021-11-22 | 0.00 | $9.75 | — |
| 2021-11-19 | -11.11 | $9.75 | — |
| 2021-11-18 | -11.11 | $9.75 | — |
| 2021-11-17 | -11.11 | $9.75 | 7000 |
| 2021-11-16 | -38.46 | $9.75 | 6400 |
| 2021-11-15 | -76.92 | $9.70 | — |
| 2021-11-12 | -76.92 | $9.70 | 7700 |
| 2021-11-11 | -100.00 | $9.67 | — |
| 2021-11-10 | -100.00 | $9.67 | 300 |
| 2021-11-09 | -96.36 | $9.70 | 100 |
| 2021-11-08 | -96.36 | $9.70 | 7800 |
| 2021-11-05 | -94.74 | $9.68 | — |
| 2021-11-04 | -94.74 | $9.68 | — |
| 2021-11-03 | -94.74 | $9.68 | 2200 |
| 2021-11-02 | -94.74 | $9.68 | — |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
46.56
2023-08-25
Close Price
$10.32
Average Directional Index - Detailed Analysis
Minimum
4.78
Average
65.68
Maximum
96.73
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-08-25 | 46.56 | $10.32 | — |
| 2023-08-24 | 46.69 | $10.32 | — |
| 2023-08-23 | 46.83 | $10.32 | — |
| 2023-08-22 | 46.98 | $10.32 | — |
| 2023-08-21 | 47.13 | $10.32 | — |
| 2023-08-18 | 47.29 | $10.32 | — |
| 2023-08-17 | 47.46 | $10.32 | — |
| 2023-08-16 | 47.64 | $10.32 | — |
| 2023-08-15 | 47.83 | $10.32 | — |
| 2023-08-14 | 48.02 | $10.32 | — |
| 2023-08-11 | 48.23 | $10.32 | — |
| 2023-08-10 | 48.45 | $10.32 | 2880 |
| 2023-08-09 | 48.68 | $10.33 | 103013 |
| 2023-08-08 | 49.03 | $10.32 | — |
| 2023-08-07 | 49.44 | $10.32 | — |
| 2023-08-04 | 49.86 | $10.32 | 11500 |
| 2023-08-03 | 50.31 | $10.32 | 1100 |
| 2023-08-02 | 50.79 | $10.31 | 276000 |
| 2023-08-01 | 51.29 | $10.30 | 100 |
| 2023-07-31 | 51.93 | $10.30 | 100 |
| 2023-07-28 | 52.61 | $10.30 | 100 |
| 2023-07-27 | 53.32 | $10.30 | — |
| 2023-07-26 | 54.07 | $10.30 | — |
| 2023-07-25 | 54.86 | $10.30 | 400 |
| 2023-07-24 | 55.69 | $10.30 | — |
| 2023-07-21 | 56.57 | $10.30 | — |
| 2023-07-20 | 57.49 | $10.30 | 6500 |
| 2023-07-19 | 58.46 | $10.32 | 3200 |
| 2023-07-18 | 59.30 | $10.30 | — |
| 2023-07-17 | 60.25 | $10.30 | — |
| 2023-07-14 | 61.26 | $10.30 | 100 |
| 2023-07-13 | 62.32 | $10.30 | 2500 |
| 2023-07-12 | 63.44 | $10.30 | 1000 |
| 2023-07-11 | 64.61 | $10.30 | 100000 |
| 2023-07-10 | 65.85 | $10.31 | 361600 |
| 2023-07-07 | 67.15 | $10.28 | 1.2M |
| 2023-07-06 | 68.54 | $10.29 | — |
| 2023-07-05 | 70.04 | $10.29 | 125600 |
| 2023-07-03 | 71.61 | $10.28 | — |
| 2023-06-30 | 73.31 | $10.28 | 8200 |
| 2023-06-29 | 75.11 | $10.28 | 111000 |
| 2023-06-28 | 76.95 | $10.28 | 157100 |
| 2023-06-27 | 78.88 | $10.30 | 91500 |
| 2023-06-26 | 80.82 | $10.34 | — |
| 2023-06-23 | 82.69 | $10.34 | — |
| 2023-06-22 | 84.66 | $10.34 | — |
| 2023-06-21 | 86.73 | $10.34 | 11700 |
| 2023-06-20 | 88.91 | $10.48 | 18300 |
| 2023-06-16 | 91.21 | $10.77 | 800 |
| 2023-06-15 | 91.55 | $10.28 | — |
| 2023-06-14 | 92.22 | $10.28 | 100 |
| 2023-06-13 | 92.92 | $10.29 | 167800 |
| 2023-06-12 | 93.66 | $10.25 | 3000 |
| 2023-06-09 | 94.37 | $10.28 | 400 |
| 2023-06-08 | 94.94 | $10.28 | 100 |
| 2023-06-07 | 95.54 | $10.28 | 4500 |
| 2023-06-06 | 96.17 | $10.35 | — |
| 2023-06-05 | 96.44 | $10.35 | 18600 |
| 2023-06-02 | 96.73 | $10.36 | 11600 |
| 2023-06-01 | 96.66 | $10.38 | 50500 |
| 2023-05-31 | 96.58 | $10.25 | 238300 |
| 2023-05-30 | 96.51 | $10.22 | 8400 |
| 2023-05-26 | 96.44 | $10.20 | 9600 |
| 2023-05-25 | 96.37 | $10.20 | — |
| 2023-05-24 | 96.30 | $10.20 | 153300 |
| 2023-05-23 | 96.22 | $10.20 | 12300 |
| 2023-05-22 | 96.04 | $10.19 | 746800 |
| 2023-05-19 | 95.86 | $10.18 | 350500 |
| 2023-05-18 | 95.66 | $10.21 | 24000 |
| 2023-05-17 | 95.46 | $10.17 | 2500 |
| 2023-05-16 | 95.25 | $10.21 | 3300 |
| 2023-05-15 | 95.03 | $10.17 | 11100 |
| 2023-05-12 | 94.80 | $10.17 | 1400 |
| 2023-05-11 | 94.55 | $10.17 | — |
| 2023-05-10 | 94.29 | $10.17 | 7400 |
| 2023-05-09 | 94.02 | $10.17 | 20300 |
| 2023-05-08 | 93.74 | $10.16 | 20700 |
| 2023-05-05 | 93.45 | $10.16 | 28000 |
| 2023-05-04 | 93.15 | $10.16 | 668200 |
| 2023-05-03 | 92.84 | $10.15 | 900 |
| 2023-05-02 | 92.52 | $10.14 | 22100 |
| 2023-05-01 | 92.18 | $10.19 | 14400 |
| 2023-04-28 | 91.84 | $10.14 | 226500 |
| 2023-04-27 | 91.48 | $10.47 | 7300 |
| 2023-04-26 | 91.12 | $10.13 | 3300 |
| 2023-04-25 | 90.76 | $10.14 | 23800 |
| 2023-04-24 | 90.38 | $10.13 | 9700 |
| 2023-04-21 | 90.22 | $10.12 | 13700 |
| 2023-04-20 | 90.05 | $10.12 | 4200 |
| 2023-04-19 | 89.87 | $10.12 | 421200 |
| 2023-04-18 | 89.74 | $10.12 | 2300 |
| 2023-04-17 | 89.61 | $10.12 | 1000 |
| 2023-04-14 | 89.47 | $10.12 | 400 |
| 2023-04-13 | 89.34 | $10.12 | 77400 |
| 2023-04-12 | 89.19 | $10.12 | 9100 |
| 2023-04-11 | 89.13 | $10.11 | 600 |
| 2023-04-10 | 89.06 | $10.11 | — |
| 2023-04-06 | 88.99 | $10.11 | 1700 |
| 2023-04-05 | 88.92 | $10.11 | — |
| 2023-04-04 | 88.85 | $10.11 | — |
| 2023-04-03 | 88.77 | $10.11 | 3000 |
| 2023-03-31 | 88.68 | $10.11 | — |
| 2023-03-30 | 88.63 | $10.11 | — |
| 2023-03-29 | 88.57 | $10.11 | 72200 |
| 2023-03-28 | 88.51 | $10.10 | 300 |
| 2023-03-27 | 88.47 | $10.10 | — |
| 2023-03-24 | 88.43 | $10.10 | — |
| 2023-03-23 | 88.38 | $10.10 | — |
| 2023-03-22 | 88.34 | $10.10 | 100 |
| 2023-03-21 | 88.29 | $10.10 | 2600 |
| 2023-03-20 | 88.24 | $10.10 | — |
| 2023-03-17 | 88.18 | $10.10 | 500 |
| 2023-03-16 | 88.13 | $10.10 | 400 |
| 2023-03-15 | 88.07 | $10.10 | 400 |
| 2023-03-14 | 88.00 | $10.10 | — |
| 2023-03-13 | 87.94 | $10.10 | 800 |
| 2023-03-10 | 87.87 | $10.10 | 11000 |
| 2023-03-09 | 87.63 | $10.10 | 113100 |
| 2023-03-08 | 87.30 | $10.10 | 14500 |
| 2023-03-07 | 87.22 | $10.10 | 5600 |
| 2023-03-06 | 87.13 | $10.09 | 12000 |
| 2023-03-03 | 87.04 | $10.07 | 2200 |
| 2023-03-02 | 86.96 | $10.08 | 14000 |
| 2023-03-01 | 86.87 | $10.09 | 3300 |
| 2023-02-28 | 86.56 | $10.10 | 9000 |
| 2023-02-27 | 86.23 | $10.09 | 5900 |
| 2023-02-24 | 85.89 | $10.09 | 29200 |
| 2023-02-23 | 85.53 | $10.07 | 8400 |
| 2023-02-22 | 85.27 | $10.07 | 10100 |
| 2023-02-21 | 85.00 | $10.05 | 400 |
| 2023-02-17 | 84.73 | $10.03 | 100 |
| 2023-02-16 | 84.46 | $10.03 | 12900 |
| 2023-02-15 | 84.17 | $10.02 | 3500 |
| 2023-02-14 | 83.89 | $10.02 | 400 |
| 2023-02-13 | 83.59 | $10.04 | 2800 |
| 2023-02-10 | 83.27 | $10.02 | 800 |
| 2023-02-09 | 82.94 | $10.02 | 400 |
| 2023-02-08 | 82.61 | $10.02 | 300 |
| 2023-02-07 | 82.25 | $10.01 | 66200 |
| 2023-02-06 | 81.88 | $10.01 | — |
| 2023-02-03 | 81.50 | $10.01 | — |
| 2023-02-02 | 81.09 | $10.01 | — |
| 2023-02-01 | 80.66 | $10.01 | 9000 |
| 2023-01-31 | 80.21 | $10.02 | 55600 |
| 2023-01-30 | 79.68 | $10.01 | 1100 |
| 2023-01-27 | 79.48 | $10.02 | 455500 |
| 2023-01-26 | 79.27 | $10.02 | 500100 |
| 2023-01-25 | 78.97 | $10.01 | 200 |
| 2023-01-24 | 78.66 | $10.02 | 37200 |
| 2023-01-23 | 78.34 | $10.02 | 3400 |
| 2023-01-20 | 78.25 | $9.98 | — |
| 2023-01-19 | 78.22 | $9.98 | 2500 |
| 2023-01-18 | 78.18 | $10.00 | 767500 |
| 2023-01-17 | 78.14 | $9.97 | 900 |
| 2023-01-13 | 78.15 | $9.97 | 11200 |
| 2023-01-12 | 78.15 | $9.97 | — |
| 2023-01-11 | 78.01 | $9.97 | 100 |
| 2023-01-10 | 77.86 | $9.97 | 600 |
| 2023-01-09 | 77.70 | $9.93 | 9700 |
| 2023-01-06 | 77.56 | $10.00 | — |
| 2023-01-05 | 76.94 | $10.00 | 400 |
| 2023-01-04 | 76.28 | $10.00 | — |
| 2023-01-03 | 75.53 | $10.00 | 6700 |
| 2022-12-30 | 74.74 | $9.90 | 300 |
| 2022-12-29 | 74.11 | $9.90 | 200 |
| 2022-12-28 | 73.45 | $9.90 | — |
| 2022-12-27 | 72.75 | $9.90 | 7900 |
| 2022-12-23 | 72.02 | $9.86 | 1000 |
| 2022-12-22 | 71.55 | $9.89 | — |
| 2022-12-21 | 70.79 | $9.89 | — |
| 2022-12-20 | 69.99 | $9.89 | 200 |
| 2022-12-19 | 69.15 | $9.89 | 3100 |
| 2022-12-16 | 68.26 | $9.85 | — |
| 2022-12-15 | 67.36 | $9.85 | 800 |
| 2022-12-14 | 66.40 | $9.86 | 400 |
| 2022-12-13 | 65.25 | $9.94 | 4900 |
| 2022-12-12 | 64.05 | $9.87 | 100 |
| 2022-12-09 | 62.86 | $9.88 | 500 |
| 2022-12-08 | 61.55 | $9.86 | 4100 |
| 2022-12-07 | 60.46 | $9.85 | 120300 |
| 2022-12-06 | 59.32 | $9.84 | 1300 |
| 2022-12-05 | 58.13 | $9.85 | 200 |
| 2022-12-02 | 56.79 | $9.83 | — |
| 2022-12-01 | 55.91 | $9.83 | 2700 |
| 2022-11-30 | 54.97 | $9.82 | — |
| 2022-11-29 | 55.71 | $9.82 | 400 |
| 2022-11-28 | 56.48 | $9.83 | — |
| 2022-11-25 | 57.12 | $9.83 | 10500 |
| 2022-11-23 | 57.79 | $9.83 | 200 |
| 2022-11-22 | 58.56 | $9.85 | 181300 |
| 2022-11-21 | 59.37 | $9.80 | 100 |
| 2022-11-18 | 60.56 | $9.80 | 1700 |
| 2022-11-17 | 61.81 | $9.80 | 900 |
| 2022-11-16 | 63.12 | $9.80 | 1.1M |
| 2022-11-15 | 64.50 | $9.82 | 37100 |
| 2022-11-14 | 65.25 | $9.80 | 6800 |
| 2022-11-11 | 66.13 | $9.81 | 7400 |
| 2022-11-10 | 67.06 | $9.82 | 332600 |
| 2022-11-09 | 67.29 | $9.81 | — |
| 2022-11-08 | 67.03 | $9.81 | — |
| 2022-11-07 | 66.76 | $9.81 | 146400 |
| 2022-11-04 | 66.47 | $9.79 | 400 |
| 2022-11-03 | 66.27 | $9.79 | 4300 |
| 2022-11-02 | 66.06 | $9.79 | 3800 |
| 2022-11-01 | 65.87 | $9.77 | 3000 |
| 2022-10-31 | 65.66 | $9.77 | 48500 |
| 2022-10-28 | 65.47 | $9.79 | 14200 |
| 2022-10-27 | 65.01 | $9.82 | — |
| 2022-10-26 | 63.84 | $9.82 | 6800 |
| 2022-10-25 | 62.60 | $9.82 | — |
| 2022-10-24 | 62.23 | $9.82 | 10500 |
| 2022-10-21 | 61.83 | $9.76 | — |
| 2022-10-20 | 61.75 | $9.76 | 900 |
| 2022-10-19 | 61.67 | $9.78 | 5200 |
| 2022-10-18 | 61.00 | $9.76 | 222600 |
| 2022-10-17 | 60.93 | $9.76 | 47200 |
| 2022-10-14 | 60.86 | $9.76 | — |
| 2022-10-13 | 60.87 | $9.76 | 43000 |
| 2022-10-12 | 60.88 | $9.75 | 35400 |
| 2022-10-11 | 60.98 | $9.74 | 12000 |
| 2022-10-10 | 61.18 | $9.72 | 200 |
| 2022-10-07 | 61.58 | $9.72 | 100 |
| 2022-10-06 | 62.00 | $9.72 | — |
| 2022-10-05 | 62.44 | $9.72 | 19800 |
| 2022-10-04 | 62.90 | $9.72 | — |
| 2022-10-03 | 63.10 | $9.72 | 14100 |
| 2022-09-30 | 63.31 | $9.70 | — |
| 2022-09-29 | 63.68 | $9.70 | 15000 |
| 2022-09-28 | 64.07 | $9.68 | — |
| 2022-09-27 | 64.63 | $9.68 | — |
| 2022-09-26 | 65.22 | $9.68 | 700 |
| 2022-09-23 | 65.84 | $9.70 | — |
| 2022-09-22 | 66.01 | $9.70 | 200 |
| 2022-09-21 | 66.18 | $9.72 | — |
| 2022-09-20 | 65.86 | $9.72 | 17900 |
| 2022-09-19 | 65.53 | $9.70 | 1400 |
| 2022-09-16 | 65.26 | $9.70 | — |
| 2022-09-15 | 64.97 | $9.70 | 2000 |
| 2022-09-14 | 64.67 | $9.69 | 10300 |
| 2022-09-13 | 64.36 | $9.70 | — |
| 2022-09-12 | 63.82 | $9.70 | — |
| 2022-09-09 | 63.25 | $9.70 | 400 |
| 2022-09-08 | 62.65 | $9.70 | 600 |
| 2022-09-07 | 62.03 | $9.71 | — |
| 2022-09-06 | 61.00 | $9.71 | — |
| 2022-09-02 | 59.93 | $9.71 | — |
| 2022-09-01 | 58.80 | $9.71 | 191600 |
| 2022-08-31 | 57.60 | $9.68 | 7500 |
| 2022-08-30 | 56.35 | $9.71 | 300 |
| 2022-08-29 | 57.27 | $9.67 | 2500 |
| 2022-08-26 | 58.23 | $9.69 | 200 |
| 2022-08-25 | 59.57 | $9.72 | 14100 |
| 2022-08-24 | 59.83 | $9.70 | 139200 |
| 2022-08-23 | 60.10 | $9.75 | 256300 |
| 2022-08-22 | 59.97 | $9.74 | 563100 |
| 2022-08-19 | 59.82 | $9.72 | 7600 |
| 2022-08-18 | 60.00 | $9.71 | 147700 |
| 2022-08-17 | 60.30 | $9.72 | 160300 |
| 2022-08-16 | 60.62 | $9.73 | — |
| 2022-08-15 | 60.08 | $9.73 | 20100 |
| 2022-08-12 | 59.50 | $9.72 | — |
| 2022-08-11 | 58.97 | $9.72 | — |
| 2022-08-10 | 58.42 | $9.72 | — |
| 2022-08-09 | 57.83 | $9.72 | 23900 |
| 2022-08-08 | 57.22 | $9.72 | 200 |
| 2022-08-05 | 56.18 | $9.72 | 100 |
| 2022-08-04 | 55.96 | $9.72 | — |
| 2022-08-03 | 55.72 | $9.72 | — |
| 2022-08-02 | 55.47 | $9.72 | 500 |
| 2022-08-01 | 55.21 | $9.68 | — |
| 2022-07-29 | 55.57 | $9.68 | — |
| 2022-07-28 | 55.95 | $9.68 | — |
| 2022-07-27 | 56.36 | $9.68 | — |
| 2022-07-26 | 56.78 | $9.68 | — |
| 2022-07-25 | 57.22 | $9.68 | — |
| 2022-07-22 | 57.69 | $9.68 | 5100 |
| 2022-07-21 | 58.18 | $9.67 | — |
| 2022-07-20 | 58.86 | $9.67 | 5000 |
| 2022-07-19 | 59.56 | $9.69 | — |
| 2022-07-18 | 59.44 | $9.69 | — |
| 2022-07-15 | 59.31 | $9.69 | — |
| 2022-07-14 | 59.18 | $9.69 | — |
| 2022-07-13 | 59.03 | $9.69 | — |
| 2022-07-12 | 58.88 | $9.69 | — |
| 2022-07-11 | 58.72 | $9.69 | — |
| 2022-07-08 | 58.56 | $9.69 | — |
| 2022-07-07 | 58.38 | $9.69 | — |
| 2022-07-06 | 58.20 | $9.69 | 200 |
| 2022-07-05 | 58.00 | $9.68 | — |
| 2022-07-01 | 57.87 | $9.68 | — |
| 2022-06-30 | 57.73 | $9.68 | 972600 |
| 2022-06-29 | 57.58 | $9.66 | — |
| 2022-06-28 | 57.56 | $9.66 | 4100 |
| 2022-06-27 | 57.53 | $9.67 | — |
| 2022-06-24 | 57.26 | $9.67 | 130600 |
| 2022-06-23 | 56.97 | $9.66 | — |
| 2022-06-22 | 56.72 | $9.66 | 5700 |
| 2022-06-21 | 56.46 | $9.65 | — |
| 2022-06-17 | 56.23 | $9.65 | — |
| 2022-06-16 | 56.00 | $9.65 | — |
| 2022-06-15 | 55.75 | $9.65 | — |
| 2022-06-14 | 55.48 | $9.65 | — |
| 2022-06-13 | 55.21 | $9.65 | — |
| 2022-06-10 | 54.92 | $9.65 | — |
| 2022-06-09 | 54.61 | $9.65 | — |
| 2022-06-08 | 54.29 | $9.65 | — |
| 2022-06-07 | 53.95 | $9.65 | 2900 |
| 2022-06-06 | 53.60 | $9.65 | — |
| 2022-06-03 | 53.43 | $9.65 | 29700 |
| 2022-06-02 | 53.25 | $9.66 | — |
| 2022-06-01 | 52.81 | $9.66 | — |
| 2022-05-31 | 52.34 | $9.66 | 2000 |
| 2022-05-27 | 51.85 | $9.68 | 27900 |
| 2022-05-26 | 50.85 | $9.64 | — |
| 2022-05-25 | 49.96 | $9.64 | — |
| 2022-05-24 | 49.02 | $9.64 | 5200 |
| 2022-05-23 | 48.03 | $9.64 | 17400 |
| 2022-05-20 | 47.01 | $9.62 | 700 |
| 2022-05-19 | 45.94 | $9.65 | 500 |
| 2022-05-18 | 44.49 | $9.63 | 6400 |
| 2022-05-17 | 42.96 | $9.64 | 23000 |
| 2022-05-16 | 44.97 | $9.64 | 125300 |
| 2022-05-13 | 47.08 | $9.65 | 400800 |
| 2022-05-12 | 49.31 | $9.70 | — |
| 2022-05-11 | 49.62 | $9.70 | 2000 |
| 2022-05-10 | 49.95 | $9.68 | — |
| 2022-05-09 | 50.56 | $9.68 | 44600 |
| 2022-05-06 | 51.21 | $9.70 | 293500 |
| 2022-05-05 | 51.24 | $9.70 | — |
| 2022-05-04 | 51.27 | $9.70 | 55000 |
| 2022-05-03 | 51.31 | $9.71 | 300 |
| 2022-05-02 | 51.03 | $9.71 | 129500 |
| 2022-04-29 | 50.74 | $9.70 | 100 |
| 2022-04-28 | 50.52 | $9.71 | 133700 |
| 2022-04-27 | 49.98 | $9.71 | 214300 |
| 2022-04-26 | 49.66 | $9.71 | — |
| 2022-04-25 | 49.41 | $9.71 | — |
| 2022-04-22 | 49.15 | $9.71 | — |
| 2022-04-21 | 48.88 | $9.71 | — |
| 2022-04-20 | 48.59 | $9.71 | — |
| 2022-04-19 | 48.28 | $9.71 | — |
| 2022-04-18 | 47.96 | $9.71 | 200 |
| 2022-04-14 | 47.62 | $9.72 | 400 |
| 2022-04-13 | 47.40 | $9.71 | 100 |
| 2022-04-12 | 47.24 | $9.70 | 1000 |
| 2022-04-11 | 47.14 | $9.67 | 53400 |
| 2022-04-08 | 47.03 | $9.69 | 500 |
| 2022-04-07 | 46.92 | $9.67 | — |
| 2022-04-06 | 46.94 | $9.67 | 4900 |
| 2022-04-05 | 46.95 | $9.64 | 800 |
| 2022-04-04 | 47.16 | $9.63 | — |
| 2022-04-01 | 47.45 | $9.63 | 13500 |
| 2022-03-31 | 47.76 | $9.63 | 700 |
| 2022-03-30 | 48.08 | $9.63 | — |
| 2022-03-29 | 48.42 | $9.63 | — |
| 2022-03-28 | 48.78 | $9.63 | — |
| 2022-03-25 | 49.15 | $9.63 | 200 |
| 2022-03-24 | 49.55 | $9.62 | — |
| 2022-03-23 | 50.01 | $9.62 | — |
| 2022-03-22 | 50.50 | $9.62 | — |
| 2022-03-21 | 51.02 | $9.62 | — |
| 2022-03-18 | 51.56 | $9.62 | — |
| 2022-03-17 | 52.14 | $9.62 | 200 |
| 2022-03-16 | 52.74 | $9.62 | 3000 |
| 2022-03-15 | 53.37 | $9.61 | 200 |
| 2022-03-14 | 54.08 | $9.62 | 32500 |
| 2022-03-11 | 54.74 | $9.65 | 205700 |
| 2022-03-10 | 55.19 | $9.70 | 200 |
| 2022-03-09 | 55.67 | $9.65 | 97100 |
| 2022-03-08 | 56.31 | $9.65 | 504100 |
| 2022-03-07 | 56.92 | $9.65 | 237100 |
| 2022-03-04 | 57.56 | $9.65 | — |
| 2022-03-03 | 58.24 | $9.65 | 3900 |
| 2022-03-02 | 58.95 | $9.60 | — |
| 2022-03-01 | 59.81 | $9.60 | 186000 |
| 2022-02-28 | 60.72 | $9.62 | — |
| 2022-02-25 | 61.57 | $9.62 | 8500 |
| 2022-02-24 | 62.46 | $9.61 | 253300 |
| 2022-02-23 | 63.40 | $9.63 | 300 |
| 2022-02-22 | 64.19 | $9.94 | — |
| 2022-02-18 | 63.10 | $9.94 | — |
| 2022-02-17 | 61.95 | $9.94 | 4700 |
| 2022-02-16 | 60.75 | $9.94 | — |
| 2022-02-15 | 59.48 | $9.94 | 4500 |
| 2022-02-14 | 58.14 | $9.65 | — |
| 2022-02-11 | 58.52 | $9.65 | — |
| 2022-02-10 | 58.91 | $9.65 | 80000 |
| 2022-02-09 | 59.32 | $9.65 | — |
| 2022-02-08 | 59.76 | $9.65 | — |
| 2022-02-07 | 60.21 | $9.65 | — |
| 2022-02-04 | 60.70 | $9.65 | — |
| 2022-02-03 | 61.20 | $9.65 | — |
| 2022-02-02 | 61.74 | $9.65 | — |
| 2022-02-01 | 62.30 | $9.65 | 4900 |
| 2022-01-31 | 62.89 | $9.65 | 300 |
| 2022-01-28 | 63.86 | $9.68 | — |
| 2022-01-27 | 64.57 | $9.68 | — |
| 2022-01-26 | 65.33 | $9.68 | 400 |
| 2022-01-25 | 66.12 | $9.73 | — |
| 2022-01-24 | 66.48 | $9.73 | — |
| 2022-01-21 | 66.86 | $9.73 | — |
| 2022-01-20 | 67.26 | $9.73 | — |
| 2022-01-19 | 67.68 | $9.73 | — |
| 2022-01-18 | 68.12 | $9.73 | — |
| 2022-01-14 | 68.58 | $9.73 | 2800 |
| 2022-01-13 | 69.07 | $9.68 | — |
| 2022-01-12 | 69.72 | $9.68 | — |
| 2022-01-11 | 70.41 | $9.68 | — |
| 2022-01-10 | 71.13 | $9.68 | 600 |
| 2022-01-07 | 71.88 | $9.70 | 1400 |
| 2022-01-06 | 72.50 | $9.70 | 300 |
| 2022-01-05 | 73.14 | $9.75 | — |
| 2022-01-04 | 73.47 | $9.75 | 7100 |
| 2022-01-03 | 73.81 | $9.82 | — |
| 2021-12-31 | 73.46 | $9.82 | — |
| 2021-12-30 | 73.08 | $9.82 | 4700 |
| 2021-12-29 | 72.68 | $9.74 | — |
| 2021-12-28 | 72.32 | $9.74 | — |
| 2021-12-27 | 71.94 | $9.74 | — |
| 2021-12-23 | 71.54 | $9.74 | — |
| 2021-12-22 | 71.12 | $9.74 | — |
| 2021-12-21 | 70.68 | $9.74 | — |
| 2021-12-20 | 70.21 | $9.74 | — |
| 2021-12-17 | 69.72 | $9.74 | — |
| 2021-12-16 | 69.21 | $9.74 | — |
| 2021-12-15 | 68.66 | $9.74 | — |
| 2021-12-14 | 68.09 | $9.74 | 4200 |
| 2021-12-13 | 67.49 | $9.74 | — |
| 2021-12-10 | 66.86 | $9.74 | 200 |
| 2021-12-09 | 66.19 | $9.77 | 100 |
| 2021-12-08 | 65.40 | $9.77 | 253400 |
| 2021-12-07 | 64.56 | $9.77 | 25500 |
| 2021-12-06 | 63.68 | $9.84 | — |
| 2021-12-03 | 62.38 | $9.84 | — |
| 2021-12-02 | 61.00 | $9.84 | — |
| 2021-12-01 | 59.55 | $9.84 | 10100 |
| 2021-11-30 | 58.03 | $9.84 | 2200 |
| 2021-11-29 | 56.43 | $9.70 | 300 |
| 2021-11-26 | 54.76 | $9.74 | — |
| 2021-11-24 | 52.92 | $9.74 | — |
| 2021-11-23 | 50.98 | $9.74 | 6700 |
| 2021-11-22 | 48.94 | $9.75 | — |
| 2021-11-19 | 46.73 | $9.75 | — |
| 2021-11-18 | 44.41 | $9.75 | — |
| 2021-11-17 | 41.96 | $9.75 | 7000 |
| 2021-11-16 | 39.39 | $9.75 | 6400 |
| 2021-11-15 | 36.68 | $9.70 | — |
| 2021-11-12 | 33.84 | $9.70 | 7700 |
| 2021-11-11 | 30.84 | $9.67 | — |
| 2021-11-10 | 27.69 | $9.67 | 300 |
| 2021-11-09 | 24.37 | $9.70 | 100 |
| 2021-11-08 | 20.85 | $9.70 | 7800 |
| 2021-11-05 | 17.13 | $9.68 | — |
| 2021-11-04 | 13.23 | $9.68 | — |
| 2021-11-03 | 9.11 | $9.68 | 2200 |
| 2021-11-02 | 4.78 | $9.68 | — |
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