Is Alpha Partners Technology Merger Corp. (APTM) a Buy, Sell, or Hold?
Enter your email address below for free access to our Alpha Partners Technology Merger Corp. (APTM) research center and poll results.
NASDAQ : APTM
Alpha Partners Technology Merger Corp. — Technical Indicators
$10.74 USD
$0.03 (0.28%)
- Volume
- 26.54K
- Average Volume
- 65.28K
- Market Capitalization
- $243.21M
- P/E Ratio
- -37.03
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $11.35
- Year Low
- $10.16
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.01
- Current Ratio
- $0.01
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.77
2024-03-05
Close Price
$10.62
Vol: 6661
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.64
Average
10.08
Maximum
10.77
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-03-05 | 10.77 | $10.62 | 6661 |
| 2024-03-04 | 10.77 | $10.85 | 156 |
| 2024-03-01 | 10.76 | $10.79 | 684 |
| 2024-02-29 | 10.76 | $10.80 | 1561 |
| 2024-02-28 | 10.75 | $10.80 | 362 |
| 2024-02-27 | 10.75 | $10.84 | 4794 |
| 2024-02-26 | 10.74 | $10.62 | 8115 |
| 2024-02-23 | 10.75 | $11.23 | 1566 |
| 2024-02-22 | 10.72 | $11.29 | 14507 |
| 2024-02-21 | 10.69 | $10.80 | 4075 |
| 2024-02-20 | 10.68 | $10.67 | — |
| 2024-02-16 | 10.69 | $10.67 | — |
| 2024-02-15 | 10.69 | $10.67 | — |
| 2024-02-14 | 10.69 | $10.67 | — |
| 2024-02-13 | 10.69 | $10.67 | 759 |
| 2024-02-12 | 10.70 | $10.50 | 59568 |
| 2024-02-09 | 10.71 | $10.74 | 26539 |
| 2024-02-08 | 10.71 | $10.71 | 30000 |
| 2024-02-07 | 10.71 | $10.71 | 3007 |
| 2024-02-06 | 10.71 | $10.67 | — |
| 2024-02-05 | 10.71 | $10.67 | 13254 |
| 2024-02-02 | 10.72 | $10.72 | 435 |
| 2024-02-01 | 10.72 | $10.70 | — |
| 2024-01-31 | 10.72 | $10.70 | 539 |
| 2024-01-30 | 10.72 | $10.71 | — |
| 2024-01-29 | 10.72 | $10.71 | 5160 |
| 2024-01-26 | 10.72 | $10.70 | 693 |
| 2024-01-25 | 10.72 | $10.66 | 353 |
| 2024-01-24 | 10.72 | $10.71 | — |
| 2024-01-23 | 10.72 | $10.71 | 72976 |
| 2024-01-22 | 10.71 | $10.72 | 147807 |
| 2024-01-19 | 10.71 | $10.72 | 24935 |
| 2024-01-18 | 10.71 | $10.73 | 62286 |
| 2024-01-17 | 10.70 | $10.73 | 1.4M |
| 2024-01-16 | 10.70 | $10.73 | 6115 |
| 2024-01-12 | 10.70 | $10.74 | — |
| 2024-01-11 | 10.69 | $10.74 | 2492 |
| 2024-01-10 | 10.69 | $10.73 | 700215 |
| 2024-01-09 | 10.69 | $10.74 | 321 |
| 2024-01-08 | 10.68 | $10.74 | 37125 |
| 2024-01-05 | 10.68 | $10.73 | — |
| 2024-01-04 | 10.68 | $10.73 | 31336 |
| 2024-01-03 | 10.67 | $10.73 | 356 |
| 2024-01-02 | 10.67 | $10.73 | 5120 |
| 2023-12-29 | 10.67 | $10.70 | 69499 |
| 2023-12-28 | 10.66 | $10.68 | 12527 |
| 2023-12-27 | 10.66 | $10.67 | 186790 |
| 2023-12-26 | 10.66 | $10.67 | 635284 |
| 2023-12-22 | 10.66 | $10.65 | 5287 |
| 2023-12-21 | 10.66 | $10.65 | 2603 |
| 2023-12-20 | 10.66 | $10.67 | 233 |
| 2023-12-19 | 10.66 | $10.67 | 65205 |
| 2023-12-18 | 10.66 | $10.67 | 57191 |
| 2023-12-15 | 10.66 | $10.67 | 944 |
| 2023-12-14 | 10.66 | $10.66 | 802 |
| 2023-12-13 | 10.65 | $10.66 | 3113 |
| 2023-12-12 | 10.65 | $10.67 | 164661 |
| 2023-12-11 | 10.65 | $10.66 | 6664 |
| 2023-12-08 | 10.65 | $10.69 | 7618 |
| 2023-12-07 | 10.65 | $10.70 | 219 |
| 2023-12-06 | 10.64 | $10.65 | — |
| 2023-12-05 | 10.64 | $10.65 | — |
| 2023-12-04 | 10.64 | $10.65 | 911 |
| 2023-12-01 | 10.64 | $10.65 | 160 |
| 2023-11-30 | 10.64 | $10.65 | 102 |
| 2023-11-29 | 10.64 | $10.65 | — |
| 2023-11-28 | 10.64 | $10.65 | — |
| 2023-11-27 | 10.64 | $10.65 | — |
| 2023-11-24 | 10.64 | $10.65 | — |
| 2023-11-22 | 10.64 | $10.65 | — |
| 2023-11-21 | 10.63 | $10.65 | 141114 |
| 2023-11-20 | 10.63 | $10.64 | 5977 |
| 2023-11-17 | 10.63 | $10.65 | 495354 |
| 2023-11-16 | 10.63 | $10.64 | 1132 |
| 2023-11-15 | 10.63 | $10.64 | — |
| 2023-11-14 | 10.63 | $10.64 | — |
| 2023-11-13 | 10.63 | $10.64 | — |
| 2023-11-10 | 10.63 | $10.64 | 50413 |
| 2023-11-09 | 10.63 | $10.62 | 100 |
| 2023-11-08 | 10.62 | $10.62 | 1900 |
| 2023-11-07 | 10.62 | $10.62 | 6708 |
| 2023-11-06 | 10.62 | $10.66 | 403 |
| 2023-11-03 | 10.62 | $10.65 | — |
| 2023-11-02 | 10.61 | $10.65 | — |
| 2023-11-01 | 10.61 | $10.65 | 93693 |
| 2023-10-31 | 10.60 | $10.61 | — |
| 2023-10-30 | 10.60 | $10.61 | 100988 |
| 2023-10-27 | 10.60 | $10.62 | 54700 |
| 2023-10-26 | 10.60 | $10.61 | 202957 |
| 2023-10-25 | 10.59 | $10.62 | — |
| 2023-10-24 | 10.59 | $10.62 | — |
| 2023-10-23 | 10.59 | $10.62 | — |
| 2023-10-20 | 10.59 | $10.62 | 135065 |
| 2023-10-19 | 10.59 | $10.62 | — |
| 2023-10-18 | 10.58 | $10.62 | — |
| 2023-10-17 | 10.58 | $10.62 | 165317 |
| 2023-10-16 | 10.58 | $10.62 | — |
| 2023-10-13 | 10.57 | $10.62 | 6397 |
| 2023-10-12 | 10.57 | $10.57 | 638 |
| 2023-10-11 | 10.57 | $10.61 | — |
| 2023-10-10 | 10.57 | $10.61 | 5302 |
| 2023-10-09 | 10.56 | $10.56 | 100 |
| 2023-10-06 | 10.56 | $10.56 | 2322 |
| 2023-10-05 | 10.56 | $10.57 | — |
| 2023-10-04 | 10.56 | $10.57 | 497 |
| 2023-10-03 | 10.56 | $10.56 | — |
| 2023-10-02 | 10.56 | $10.56 | — |
| 2023-09-29 | 10.56 | $10.56 | — |
| 2023-09-28 | 10.56 | $10.56 | — |
| 2023-09-27 | 10.55 | $10.56 | 741 |
| 2023-09-26 | 10.55 | $10.61 | 648 |
| 2023-09-25 | 10.55 | $10.61 | 5558 |
| 2023-09-22 | 10.54 | $10.55 | — |
| 2023-09-21 | 10.54 | $10.55 | 10000 |
| 2023-09-20 | 10.54 | $10.56 | — |
| 2023-09-19 | 10.54 | $10.56 | 100 |
| 2023-09-18 | 10.54 | $10.56 | 4098 |
| 2023-09-15 | 10.54 | $10.54 | 249 |
| 2023-09-14 | 10.53 | $10.56 | — |
| 2023-09-13 | 10.53 | $10.56 | 684 |
| 2023-09-12 | 10.53 | $10.55 | — |
| 2023-09-11 | 10.53 | $10.55 | 317 |
| 2023-09-08 | 10.52 | $10.54 | — |
| 2023-09-07 | 10.52 | $10.54 | 103 |
| 2023-09-06 | 10.52 | $10.54 | 104 |
| 2023-09-05 | 10.51 | $10.54 | — |
| 2023-09-01 | 10.51 | $10.54 | — |
| 2023-08-31 | 10.51 | $10.54 | 9894 |
| 2023-08-30 | 10.50 | $10.53 | 151327 |
| 2023-08-29 | 10.50 | $10.54 | 12862 |
| 2023-08-28 | 10.50 | $10.53 | — |
| 2023-08-25 | 10.49 | $10.53 | 1213 |
| 2023-08-24 | 10.49 | $10.53 | 1546 |
| 2023-08-23 | 10.49 | $10.54 | 10405 |
| 2023-08-22 | 10.49 | $10.52 | 41015 |
| 2023-08-21 | 10.49 | $10.51 | 100 |
| 2023-08-18 | 10.49 | $10.51 | 14675 |
| 2023-08-17 | 10.49 | $10.49 | 8932 |
| 2023-08-16 | 10.48 | $10.50 | 100 |
| 2023-08-15 | 10.48 | $10.50 | — |
| 2023-08-14 | 10.48 | $10.50 | 5434 |
| 2023-08-11 | 10.47 | $10.49 | 100 |
| 2023-08-10 | 10.47 | $10.49 | 2187 |
| 2023-08-09 | 10.47 | $10.49 | 710615 |
| 2023-08-08 | 10.46 | $10.48 | 22572 |
| 2023-08-07 | 10.46 | $10.48 | 2777 |
| 2023-08-04 | 10.45 | $10.47 | 101800 |
| 2023-08-03 | 10.45 | $10.47 | 103600 |
| 2023-08-02 | 10.44 | $10.48 | 795600 |
| 2023-08-01 | 10.44 | $10.46 | 3400 |
| 2023-07-31 | 10.44 | $10.45 | 170500 |
| 2023-07-28 | 10.43 | $10.48 | 60500 |
| 2023-07-27 | 10.43 | $10.50 | 26200 |
| 2023-07-26 | 10.42 | $10.49 | 103200 |
| 2023-07-25 | 10.41 | $10.56 | 26500 |
| 2023-07-24 | 10.40 | $10.50 | 39700 |
| 2023-07-21 | 10.40 | $10.45 | 7500 |
| 2023-07-20 | 10.39 | $10.45 | 156000 |
| 2023-07-19 | 10.39 | $10.44 | 226800 |
| 2023-07-18 | 10.38 | $10.41 | 31200 |
| 2023-07-17 | 10.38 | $10.41 | 1500 |
| 2023-07-14 | 10.37 | $10.43 | 9900 |
| 2023-07-13 | 10.37 | $10.40 | — |
| 2023-07-12 | 10.37 | $10.40 | 300 |
| 2023-07-11 | 10.37 | $10.40 | 10000 |
| 2023-07-10 | 10.37 | $10.39 | — |
| 2023-07-07 | 10.37 | $10.39 | 23200 |
| 2023-07-06 | 10.36 | $10.39 | 601000 |
| 2023-07-05 | 10.36 | $10.38 | 30900 |
| 2023-07-03 | 10.36 | $10.38 | 200 |
| 2023-06-30 | 10.36 | $10.37 | — |
| 2023-06-29 | 10.35 | $10.37 | 2200 |
| 2023-06-28 | 10.35 | $10.37 | 20600 |
| 2023-06-27 | 10.35 | $10.36 | — |
| 2023-06-26 | 10.35 | $10.36 | — |
| 2023-06-23 | 10.34 | $10.36 | 139200 |
| 2023-06-22 | 10.34 | $10.35 | 700 |
| 2023-06-21 | 10.34 | $10.35 | 2000 |
| 2023-06-20 | 10.34 | $10.35 | 1900 |
| 2023-06-16 | 10.34 | $10.32 | 100 |
| 2023-06-15 | 10.34 | $10.37 | — |
| 2023-06-14 | 10.34 | $10.37 | — |
| 2023-06-13 | 10.34 | $10.37 | 17100 |
| 2023-06-12 | 10.33 | $10.42 | — |
| 2023-06-09 | 10.32 | $10.42 | 2500 |
| 2023-06-08 | 10.32 | $10.32 | 100 |
| 2023-06-07 | 10.31 | $10.31 | 700 |
| 2023-06-06 | 10.31 | $10.34 | 5600 |
| 2023-06-05 | 10.31 | $10.31 | — |
| 2023-06-02 | 10.31 | $10.31 | 25800 |
| 2023-06-01 | 10.31 | $10.31 | — |
| 2023-05-31 | 10.30 | $10.31 | 1800 |
| 2023-05-30 | 10.30 | $10.31 | 2200 |
| 2023-05-26 | 10.30 | $10.34 | 33900 |
| 2023-05-25 | 10.29 | $10.31 | 34600 |
| 2023-05-24 | 10.29 | $10.32 | 85400 |
| 2023-05-23 | 10.29 | $10.31 | 12200 |
| 2023-05-22 | 10.28 | $10.39 | — |
| 2023-05-19 | 10.28 | $10.39 | 2800 |
| 2023-05-18 | 10.27 | $10.32 | 3300 |
| 2023-05-17 | 10.27 | $10.32 | 7200 |
| 2023-05-16 | 10.26 | $10.29 | 4700 |
| 2023-05-15 | 10.26 | $10.28 | 23200 |
| 2023-05-12 | 10.26 | $10.28 | 4200 |
| 2023-05-11 | 10.25 | $10.27 | 2400 |
| 2023-05-10 | 10.25 | $10.27 | — |
| 2023-05-09 | 10.25 | $10.27 | 7000 |
| 2023-05-08 | 10.25 | $10.27 | 1500 |
| 2023-05-05 | 10.25 | $10.28 | 1000 |
| 2023-05-04 | 10.25 | $10.27 | 200 |
| 2023-05-03 | 10.25 | $10.27 | 38500 |
| 2023-05-02 | 10.25 | $10.26 | — |
| 2023-05-01 | 10.25 | $10.26 | 500 |
| 2023-04-28 | 10.25 | $10.25 | — |
| 2023-04-27 | 10.25 | $10.25 | 37700 |
| 2023-04-26 | 10.26 | $10.25 | — |
| 2023-04-25 | 10.26 | $10.25 | 30000 |
| 2023-04-24 | 10.26 | $10.25 | 54400 |
| 2023-04-21 | 10.26 | $10.24 | 16900 |
| 2023-04-20 | 10.26 | $10.24 | 4200 |
| 2023-04-19 | 10.26 | $10.24 | 5400 |
| 2023-04-18 | 10.27 | $10.24 | 5400 |
| 2023-04-17 | 10.27 | $10.23 | — |
| 2023-04-14 | 10.27 | $10.23 | 100 |
| 2023-04-13 | 10.26 | $10.23 | 53700 |
| 2023-04-12 | 10.26 | $10.24 | 1200 |
| 2023-04-11 | 10.26 | $10.24 | 500 |
| 2023-04-10 | 10.25 | $10.28 | — |
| 2023-04-06 | 10.25 | $10.28 | 1600 |
| 2023-04-05 | 10.24 | $10.29 | — |
| 2023-04-04 | 10.24 | $10.29 | 1200 |
| 2023-04-03 | 10.23 | $10.21 | 7800 |
| 2023-03-31 | 10.23 | $10.24 | — |
| 2023-03-30 | 10.23 | $10.24 | 200 |
| 2023-03-29 | 10.23 | $10.40 | 6300 |
| 2023-03-28 | 10.21 | $10.29 | 400 |
| 2023-03-27 | 10.21 | $10.30 | 400 |
| 2023-03-24 | 10.20 | $10.29 | 300 |
| 2023-03-23 | 10.19 | $10.24 | 2300 |
| 2023-03-22 | 10.19 | $10.28 | 100 |
| 2023-03-21 | 10.18 | $10.28 | 100 |
| 2023-03-20 | 10.18 | $10.29 | 2600 |
| 2023-03-17 | 10.17 | $10.17 | — |
| 2023-03-16 | 10.17 | $10.17 | — |
| 2023-03-15 | 10.17 | $10.17 | 4100 |
| 2023-03-14 | 10.17 | $10.19 | 100 |
| 2023-03-13 | 10.16 | $10.18 | — |
| 2023-03-10 | 10.16 | $10.18 | 1500 |
| 2023-03-09 | 10.16 | $10.18 | 300 |
| 2023-03-08 | 10.15 | $10.18 | 1300 |
| 2023-03-07 | 10.15 | $10.20 | 10600 |
| 2023-03-06 | 10.15 | $10.17 | 6500 |
| 2023-03-03 | 10.14 | $10.17 | 3500 |
| 2023-03-02 | 10.14 | $10.19 | 3600 |
| 2023-03-01 | 10.14 | $10.16 | 78000 |
| 2023-02-28 | 10.13 | $10.16 | 30300 |
| 2023-02-27 | 10.13 | $10.16 | 372600 |
| 2023-02-24 | 10.13 | $10.16 | 5300 |
| 2023-02-23 | 10.13 | $10.16 | 23300 |
| 2023-02-22 | 10.12 | $10.16 | 1200 |
| 2023-02-21 | 10.12 | $10.17 | 7300 |
| 2023-02-17 | 10.11 | $10.15 | 15800 |
| 2023-02-16 | 10.11 | $10.15 | 15000 |
| 2023-02-15 | 10.11 | $10.14 | 200 |
| 2023-02-14 | 10.11 | $10.12 | — |
| 2023-02-13 | 10.11 | $10.12 | — |
| 2023-02-10 | 10.11 | $10.12 | — |
| 2023-02-09 | 10.10 | $10.12 | 500 |
| 2023-02-08 | 10.10 | $10.12 | — |
| 2023-02-07 | 10.10 | $10.12 | — |
| 2023-02-06 | 10.10 | $10.12 | 6700 |
| 2023-02-03 | 10.09 | $10.10 | — |
| 2023-02-02 | 10.09 | $10.10 | — |
| 2023-02-01 | 10.09 | $10.10 | 50500 |
| 2023-01-31 | 10.09 | $10.11 | 100 |
| 2023-01-30 | 10.08 | $10.11 | 2000 |
| 2023-01-27 | 10.08 | $10.12 | 39400 |
| 2023-01-26 | 10.07 | $10.11 | 200 |
| 2023-01-25 | 10.07 | $10.09 | 2000 |
| 2023-01-24 | 10.06 | $10.09 | 700 |
| 2023-01-23 | 10.06 | $10.08 | 200 |
| 2023-01-20 | 10.06 | $10.10 | — |
| 2023-01-19 | 10.05 | $10.10 | — |
| 2023-01-18 | 10.05 | $10.10 | 2500 |
| 2023-01-17 | 10.04 | $10.10 | 71700 |
| 2023-01-13 | 10.03 | $10.10 | 602400 |
| 2023-01-12 | 10.03 | $10.08 | 34900 |
| 2023-01-11 | 10.02 | $10.07 | 133600 |
| 2023-01-10 | 10.02 | $10.08 | 8700 |
| 2023-01-09 | 10.01 | $10.07 | 83100 |
| 2023-01-06 | 10.01 | $10.07 | 842400 |
| 2023-01-05 | 10.01 | $10.05 | 2200 |
| 2023-01-04 | 10.00 | $10.06 | 24300 |
| 2023-01-03 | 10.00 | $10.02 | 3000 |
| 2022-12-30 | 10.00 | $10.03 | 21400 |
| 2022-12-29 | 9.99 | $10.03 | — |
| 2022-12-28 | 9.99 | $10.03 | 13900 |
| 2022-12-27 | 9.98 | $10.01 | 19500 |
| 2022-12-23 | 9.98 | $10.01 | 1200 |
| 2022-12-22 | 9.98 | $10.00 | 321500 |
| 2022-12-21 | 9.98 | $10.01 | 20600 |
| 2022-12-20 | 9.97 | $10.00 | 124100 |
| 2022-12-19 | 9.97 | $10.00 | 287800 |
| 2022-12-16 | 9.96 | $9.99 | 1700 |
| 2022-12-15 | 9.96 | $9.98 | 400 |
| 2022-12-14 | 9.96 | $9.99 | 149000 |
| 2022-12-13 | 9.95 | $9.98 | 600 |
| 2022-12-12 | 9.95 | $9.98 | — |
| 2022-12-09 | 9.95 | $9.98 | — |
| 2022-12-08 | 9.94 | $9.98 | 2000 |
| 2022-12-07 | 9.94 | $9.98 | — |
| 2022-12-06 | 9.94 | $9.98 | 45000 |
| 2022-12-05 | 9.93 | $9.97 | 46200 |
| 2022-12-02 | 9.93 | $9.97 | 3500 |
| 2022-12-01 | 9.93 | $9.96 | 3800 |
| 2022-11-30 | 9.92 | $9.96 | 2400 |
| 2022-11-29 | 9.92 | $9.95 | 2000 |
| 2022-11-28 | 9.92 | $9.95 | 3400 |
| 2022-11-25 | 9.91 | $9.95 | 3700 |
| 2022-11-23 | 9.91 | $9.94 | 1700 |
| 2022-11-22 | 9.90 | $9.94 | 2000 |
| 2022-11-21 | 9.90 | $9.93 | 6400 |
| 2022-11-18 | 9.89 | $9.93 | 4200 |
| 2022-11-17 | 9.89 | $9.91 | 11000 |
| 2022-11-16 | 9.89 | $9.91 | 35700 |
| 2022-11-15 | 9.88 | $9.91 | 100 |
| 2022-11-14 | 9.88 | $9.91 | 13900 |
| 2022-11-11 | 9.88 | $9.91 | — |
| 2022-11-10 | 9.87 | $9.91 | 34400 |
| 2022-11-09 | 9.87 | $9.92 | — |
| 2022-11-08 | 9.87 | $9.92 | — |
| 2022-11-07 | 9.86 | $9.92 | 73800 |
| 2022-11-04 | 9.86 | $9.90 | 600 |
| 2022-11-03 | 9.85 | $9.91 | — |
| 2022-11-02 | 9.85 | $9.91 | 12600 |
| 2022-11-01 | 9.85 | $9.87 | — |
| 2022-10-31 | 9.84 | $9.87 | 1900 |
| 2022-10-28 | 9.84 | $9.87 | 5100 |
| 2022-10-27 | 9.84 | $9.85 | — |
| 2022-10-26 | 9.83 | $9.85 | 600 |
| 2022-10-25 | 9.83 | $9.85 | 4300 |
| 2022-10-24 | 9.83 | $9.86 | 47900 |
| 2022-10-21 | 9.82 | $9.85 | 35500 |
| 2022-10-20 | 9.82 | $9.85 | 100100 |
| 2022-10-19 | 9.82 | $9.85 | 2500 |
| 2022-10-18 | 9.82 | $9.84 | 53100 |
| 2022-10-17 | 9.81 | $9.84 | — |
| 2022-10-14 | 9.81 | $9.84 | 534000 |
| 2022-10-13 | 9.81 | $9.84 | 338300 |
| 2022-10-12 | 9.80 | $9.84 | 20100 |
| 2022-10-11 | 9.80 | $9.83 | — |
| 2022-10-10 | 9.80 | $9.83 | — |
| 2022-10-07 | 9.80 | $9.83 | 900 |
| 2022-10-06 | 9.80 | $9.84 | — |
| 2022-10-05 | 9.79 | $9.84 | 10800 |
| 2022-10-04 | 9.79 | $9.80 | 3900 |
| 2022-10-03 | 9.79 | $9.82 | 106400 |
| 2022-09-30 | 9.78 | $9.80 | 4600 |
| 2022-09-29 | 9.78 | $9.79 | 39600 |
| 2022-09-28 | 9.78 | $9.78 | — |
| 2022-09-27 | 9.78 | $9.78 | — |
| 2022-09-26 | 9.78 | $9.78 | 100 |
| 2022-09-23 | 9.77 | $9.82 | 100 |
| 2022-09-22 | 9.77 | $9.79 | — |
| 2022-09-21 | 9.77 | $9.79 | 16400 |
| 2022-09-20 | 9.77 | $9.79 | 1800 |
| 2022-09-19 | 9.77 | $9.79 | 13000 |
| 2022-09-16 | 9.76 | $9.77 | 8300 |
| 2022-09-15 | 9.76 | $9.77 | 6900 |
| 2022-09-14 | 9.76 | $9.79 | — |
| 2022-09-13 | 9.76 | $9.79 | — |
| 2022-09-12 | 9.75 | $9.79 | — |
| 2022-09-09 | 9.75 | $9.79 | 3600 |
| 2022-09-08 | 9.75 | $9.79 | 223000 |
| 2022-09-07 | 9.75 | $9.76 | 600 |
| 2022-09-06 | 9.75 | $9.76 | 98300 |
| 2022-09-02 | 9.75 | $9.76 | 1000 |
| 2022-09-01 | 9.74 | $9.76 | 10400 |
| 2022-08-31 | 9.74 | $9.75 | 30900 |
| 2022-08-30 | 9.74 | $9.73 | 14600 |
| 2022-08-29 | 9.74 | $9.75 | — |
| 2022-08-26 | 9.74 | $9.75 | 3000 |
| 2022-08-25 | 9.74 | $9.76 | — |
| 2022-08-24 | 9.74 | $9.76 | 4500 |
| 2022-08-23 | 9.74 | $9.74 | 60000 |
| 2022-08-22 | 9.74 | $9.74 | 4400 |
| 2022-08-19 | 9.74 | $9.74 | — |
| 2022-08-18 | 9.74 | $9.74 | — |
| 2022-08-17 | 9.74 | $9.74 | — |
| 2022-08-16 | 9.74 | $9.74 | — |
| 2022-08-15 | 9.74 | $9.74 | 20000 |
| 2022-08-12 | 9.74 | $9.74 | 17600 |
| 2022-08-11 | 9.74 | $9.74 | 700 |
| 2022-08-10 | 9.74 | $9.74 | 2300 |
| 2022-08-09 | 9.73 | $9.74 | 39100 |
| 2022-08-08 | 9.73 | $9.74 | 26600 |
| 2022-08-05 | 9.73 | $9.74 | — |
| 2022-08-04 | 9.73 | $9.74 | 10800 |
| 2022-08-03 | 9.73 | $9.75 | — |
| 2022-08-02 | 9.73 | $9.75 | 105300 |
| 2022-08-01 | 9.72 | $9.75 | 200 |
| 2022-07-29 | 9.72 | $9.76 | 900 |
| 2022-07-28 | 9.72 | $9.73 | — |
| 2022-07-27 | 9.71 | $9.73 | — |
| 2022-07-26 | 9.71 | $9.73 | — |
| 2022-07-25 | 9.71 | $9.73 | — |
| 2022-07-22 | 9.71 | $9.73 | — |
| 2022-07-21 | 9.70 | $9.73 | 25000 |
| 2022-07-20 | 9.70 | $9.73 | 400 |
| 2022-07-19 | 9.70 | $9.72 | 600 |
| 2022-07-18 | 9.70 | $9.72 | 59800 |
| 2022-07-15 | 9.70 | $9.72 | 10400 |
| 2022-07-14 | 9.69 | $9.72 | — |
| 2022-07-13 | 9.69 | $9.72 | — |
| 2022-07-12 | 9.69 | $9.72 | 1800 |
| 2022-07-11 | 9.69 | $9.71 | 500 |
| 2022-07-08 | 9.69 | $9.70 | 300 |
| 2022-07-07 | 9.69 | $9.70 | 4500 |
| 2022-07-06 | 9.69 | $9.70 | — |
| 2022-07-05 | 9.69 | $9.70 | 5700 |
| 2022-07-01 | 9.68 | $9.68 | — |
| 2022-06-30 | 9.68 | $9.68 | 600 |
| 2022-06-29 | 9.68 | $9.68 | — |
| 2022-06-28 | 9.68 | $9.68 | — |
| 2022-06-27 | 9.68 | $9.68 | — |
| 2022-06-24 | 9.68 | $9.68 | — |
| 2022-06-23 | 9.68 | $9.68 | — |
| 2022-06-22 | 9.68 | $9.68 | 547200 |
| 2022-06-21 | 9.68 | $9.69 | 514100 |
| 2022-06-17 | 9.67 | $9.69 | 100 |
| 2022-06-16 | 9.67 | $9.69 | 100 |
| 2022-06-15 | 9.67 | $9.69 | 900 |
| 2022-06-14 | 9.67 | $9.69 | 5000 |
| 2022-06-13 | 9.67 | $9.70 | — |
| 2022-06-10 | 9.67 | $9.70 | — |
| 2022-06-09 | 9.67 | $9.70 | — |
| 2022-06-08 | 9.67 | $9.70 | 4000 |
| 2022-06-07 | 9.67 | $9.68 | 1100 |
| 2022-06-06 | 9.67 | $9.66 | — |
| 2022-06-03 | 9.67 | $9.66 | — |
| 2022-06-02 | 9.67 | $9.66 | — |
| 2022-06-01 | 9.68 | $9.66 | — |
| 2022-05-31 | 9.68 | $9.66 | — |
| 2022-05-27 | 9.68 | $9.66 | — |
| 2022-05-26 | 9.69 | $9.66 | — |
| 2022-05-25 | 9.69 | $9.66 | 600 |
| 2022-05-24 | 9.69 | $9.65 | — |
| 2022-05-23 | 9.70 | $9.65 | — |
| 2022-05-20 | 9.70 | $9.65 | — |
| 2022-05-19 | 9.70 | $9.65 | — |
| 2022-05-18 | 9.71 | $9.65 | 3400 |
| 2022-05-17 | 9.71 | $9.69 | — |
| 2022-05-16 | 9.71 | $9.69 | — |
| 2022-05-13 | 9.71 | $9.69 | — |
| 2022-05-12 | 9.71 | $9.69 | — |
| 2022-05-11 | 9.71 | $9.69 | — |
| 2022-05-10 | 9.71 | $9.69 | 1200 |
| 2022-05-09 | 9.71 | $9.70 | 2700 |
| 2022-05-06 | 9.71 | $9.71 | 600 |
| 2022-05-05 | 9.70 | $9.72 | 200 |
| 2022-05-04 | 9.70 | $9.72 | 200 |
| 2022-05-03 | 9.70 | $9.71 | 600 |
| 2022-05-02 | 9.70 | $9.74 | 300 |
| 2022-04-29 | 9.70 | $9.71 | 200 |
| 2022-04-28 | 9.70 | $9.73 | 100 |
| 2022-04-27 | 9.70 | $9.73 | — |
| 2022-04-26 | 9.69 | $9.73 | — |
| 2022-04-25 | 9.69 | $9.73 | 400 |
| 2022-04-22 | 9.69 | $9.70 | — |
| 2022-04-21 | 9.69 | $9.70 | 211300 |
| 2022-04-20 | 9.68 | $9.70 | 64600 |
| 2022-04-19 | 9.68 | $9.70 | 113400 |
| 2022-04-18 | 9.68 | $9.71 | 12800 |
| 2022-04-14 | 9.68 | $9.70 | 2900 |
| 2022-04-13 | 9.68 | $9.67 | — |
| 2022-04-12 | 9.67 | $9.67 | — |
| 2022-04-11 | 9.67 | $9.67 | — |
| 2022-04-08 | 9.67 | $9.67 | 17400 |
| 2022-04-07 | 9.67 | $9.67 | — |
| 2022-04-06 | 9.67 | $9.67 | 200 |
| 2022-04-05 | 9.67 | $9.71 | 10700 |
| 2022-04-04 | 9.67 | $9.70 | 100 |
| 2022-04-01 | 9.66 | $9.69 | 13500 |
| 2022-03-31 | 9.66 | $9.69 | 100 |
| 2022-03-30 | 9.66 | $9.69 | 28000 |
| 2022-03-29 | 9.66 | $9.69 | 800 |
| 2022-03-28 | 9.65 | $9.66 | — |
| 2022-03-25 | 9.65 | $9.66 | 7400 |
| 2022-03-24 | 9.65 | $9.68 | — |
| 2022-03-23 | 9.65 | $9.68 | — |
| 2022-03-22 | 9.65 | $9.68 | 100 |
| 2022-03-21 | 9.64 | $9.65 | — |
| 2022-03-18 | 9.64 | $9.65 | — |
| 2022-03-17 | 9.64 | $9.65 | — |
| 2022-03-16 | 9.64 | $9.65 | — |
| 2022-03-15 | 9.64 | $9.65 | 50100 |
| 2022-03-14 | 9.64 | $9.65 | — |
| 2022-03-11 | 9.64 | $9.65 | — |
| 2022-03-10 | 9.64 | $9.65 | — |
| 2022-03-09 | 9.64 | $9.65 | 536900 |
| 2022-03-08 | 9.65 | $9.67 | 10700 |
| 2022-03-07 | 9.65 | $9.65 | 3000 |
| 2022-03-04 | 9.65 | $9.64 | 41200 |
| 2022-03-03 | 9.65 | $9.63 | 58800 |
| 2022-03-02 | 9.66 | $9.64 | 2200 |
| 2022-03-01 | 9.66 | $9.61 | 300 |
| 2022-02-28 | 9.67 | $9.63 | — |
| 2022-02-25 | 9.66 | $9.63 | — |
| 2022-02-24 | 9.66 | $9.63 | 4400 |
| 2022-02-23 | 9.66 | $9.64 | — |
| 2022-02-22 | 9.66 | $9.64 | 100 |
| 2022-02-18 | 9.66 | $9.62 | — |
| 2022-02-17 | 9.66 | $9.62 | 1000 |
| 2022-02-16 | 9.67 | $9.63 | 300 |
| 2022-02-15 | 9.67 | $9.63 | 15800 |
| 2022-02-14 | 9.68 | $9.68 | — |
| 2022-02-11 | 9.68 | $9.68 | — |
| 2022-02-10 | 9.68 | $9.68 | 110000 |
| 2022-02-09 | 9.68 | $9.68 | — |
| 2022-02-08 | 9.68 | $9.68 | — |
| 2022-02-07 | 9.68 | $9.68 | 1100 |
| 2022-02-04 | 9.68 | $9.68 | 2100 |
| 2022-02-03 | 9.69 | $9.73 | — |
| 2022-02-02 | 9.69 | $9.73 | 1000 |
| 2022-02-01 | 9.68 | $9.74 | 7400 |
| 2022-01-31 | 9.68 | $9.67 | 300 |
| 2022-01-28 | 9.68 | $9.60 | — |
| 2022-01-27 | 9.69 | $9.60 | 2200 |
| 2022-01-26 | 9.69 | $9.62 | — |
| 2022-01-25 | 9.70 | $9.62 | — |
| 2022-01-24 | 9.70 | $9.62 | 1000 |
| 2022-01-21 | 9.71 | $9.71 | 300 |
| 2022-01-20 | 9.70 | $9.73 | 500 |
| 2022-01-19 | 9.70 | $9.73 | 800 |
| 2022-01-18 | 9.70 | $9.69 | 1500 |
| 2022-01-14 | 9.70 | $9.69 | — |
| 2022-01-13 | 9.71 | $9.69 | — |
| 2022-01-12 | 9.71 | $9.69 | — |
| 2022-01-11 | 9.71 | $9.69 | 200 |
| 2022-01-10 | 9.71 | $9.69 | 100100 |
| 2022-01-07 | 9.71 | $9.75 | 5200 |
| 2022-01-06 | 9.71 | $9.73 | — |
| 2022-01-05 | 9.70 | $9.73 | 2200 |
| 2022-01-04 | 9.70 | $9.69 | — |
| 2022-01-03 | 9.70 | $9.69 | 900 |
| 2021-12-31 | 9.70 | $9.70 | — |
| 2021-12-30 | 9.70 | $9.70 | 200 |
| 2021-12-29 | 9.71 | $9.70 | 100 |
| 2021-12-28 | 9.71 | $9.70 | — |
| 2021-12-27 | 9.71 | $9.70 | — |
| 2021-12-23 | 9.71 | $9.70 | — |
| 2021-12-22 | 9.71 | $9.70 | 487500 |
| 2021-12-21 | 9.71 | $9.73 | 2000 |
| 2021-12-20 | 9.71 | $9.70 | 7400 |
| 2021-12-17 | 9.71 | $9.70 | 5000 |
| 2021-12-16 | 9.71 | $9.72 | 4700 |
| 2021-12-15 | 9.71 | $9.70 | 9500 |
| 2021-12-14 | 9.71 | $9.70 | 32100 |
| 2021-12-13 | 9.71 | $9.70 | 2200 |
| 2021-12-10 | 9.71 | $9.70 | 1200 |
| 2021-12-09 | 9.71 | $9.72 | 6500 |
| 2021-12-08 | 9.71 | $9.71 | 101900 |
| 2021-12-07 | 9.71 | $9.70 | 500 |
| 2021-12-06 | 9.71 | $9.70 | 3300 |
| 2021-12-03 | 9.71 | $9.68 | 500 |
| 2021-12-02 | 9.71 | $9.72 | 4500 |
| 2021-12-01 | 9.70 | $9.74 | 6800 |
| 2021-11-30 | 9.70 | $9.74 | 700 |
| 2021-11-29 | 9.70 | $9.69 | 3400 |
| 2021-11-26 | 9.70 | $9.70 | 900 |
| 2021-11-24 | 9.70 | $9.71 | — |
| 2021-11-23 | 9.69 | $9.71 | 18800 |
| 2021-11-22 | 9.69 | $9.70 | 514500 |
| 2021-11-19 | 9.70 | $9.70 | 2700 |
| 2021-11-18 | 9.70 | $9.70 | 5900 |
| 2021-11-17 | 9.70 | $9.70 | 28500 |
| 2021-11-16 | 9.70 | $9.70 | 11700 |
| 2021-11-15 | 9.70 | $9.72 | 93600 |
| 2021-11-12 | 9.71 | $9.74 | 100 |
| 2021-11-11 | 9.71 | $9.70 | — |
| 2021-11-10 | 9.71 | $9.70 | 1700 |
| 2021-11-09 | 9.71 | $9.70 | 142300 |
| 2021-11-08 | 9.71 | $9.69 | 15000 |
| 2021-11-05 | 9.71 | $9.67 | 100 |
| 2021-11-04 | 9.72 | $9.67 | 1200 |
| 2021-11-03 | 9.72 | $9.67 | 13900 |
| 2021-11-02 | 9.72 | $9.65 | 51600 |
| 2021-11-01 | 9.72 | $9.70 | 3100 |
| 2021-10-29 | 9.72 | $9.69 | 410200 |
| 2021-10-28 | 9.72 | $9.69 | 272500 |
| 2021-10-27 | 9.72 | $9.68 | 71500 |
| 2021-10-26 | 9.72 | $9.71 | 28300 |
| 2021-10-25 | 9.72 | $9.74 | — |
| 2021-10-22 | 9.71 | $9.74 | — |
| 2021-10-21 | 9.72 | $9.74 | — |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.78
2024-03-05
Close Price
$10.62
Vol: 6661
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.64
Average
10.08
Maximum
10.79
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-03-05 | 10.78 | $10.62 | 6661 |
| 2024-03-04 | 10.79 | $10.85 | 156 |
| 2024-03-01 | 10.79 | $10.79 | 684 |
| 2024-02-29 | 10.79 | $10.80 | 1561 |
| 2024-02-28 | 10.79 | $10.80 | 362 |
| 2024-02-27 | 10.78 | $10.84 | 4794 |
| 2024-02-26 | 10.78 | $10.62 | 8115 |
| 2024-02-23 | 10.79 | $11.23 | 1566 |
| 2024-02-22 | 10.75 | $11.29 | 14507 |
| 2024-02-21 | 10.69 | $10.80 | 4075 |
| 2024-02-20 | 10.68 | $10.67 | — |
| 2024-02-16 | 10.68 | $10.67 | — |
| 2024-02-15 | 10.68 | $10.67 | — |
| 2024-02-14 | 10.68 | $10.67 | — |
| 2024-02-13 | 10.68 | $10.67 | 759 |
| 2024-02-12 | 10.69 | $10.50 | 59568 |
| 2024-02-09 | 10.71 | $10.74 | 26539 |
| 2024-02-08 | 10.70 | $10.71 | 30000 |
| 2024-02-07 | 10.70 | $10.71 | 3007 |
| 2024-02-06 | 10.70 | $10.67 | — |
| 2024-02-05 | 10.70 | $10.67 | 13254 |
| 2024-02-02 | 10.71 | $10.72 | 435 |
| 2024-02-01 | 10.71 | $10.70 | — |
| 2024-01-31 | 10.71 | $10.70 | 539 |
| 2024-01-30 | 10.71 | $10.71 | — |
| 2024-01-29 | 10.71 | $10.71 | 5160 |
| 2024-01-26 | 10.71 | $10.70 | 693 |
| 2024-01-25 | 10.71 | $10.66 | 353 |
| 2024-01-24 | 10.71 | $10.71 | — |
| 2024-01-23 | 10.71 | $10.71 | 72976 |
| 2024-01-22 | 10.71 | $10.72 | 147807 |
| 2024-01-19 | 10.71 | $10.72 | 24935 |
| 2024-01-18 | 10.71 | $10.73 | 62286 |
| 2024-01-17 | 10.71 | $10.73 | 1.4M |
| 2024-01-16 | 10.71 | $10.73 | 6115 |
| 2024-01-12 | 10.71 | $10.74 | — |
| 2024-01-11 | 10.70 | $10.74 | 2492 |
| 2024-01-10 | 10.70 | $10.73 | 700215 |
| 2024-01-09 | 10.70 | $10.74 | 321 |
| 2024-01-08 | 10.69 | $10.74 | 37125 |
| 2024-01-05 | 10.69 | $10.73 | — |
| 2024-01-04 | 10.68 | $10.73 | 31336 |
| 2024-01-03 | 10.68 | $10.73 | 356 |
| 2024-01-02 | 10.67 | $10.73 | 5120 |
| 2023-12-29 | 10.66 | $10.70 | 69499 |
| 2023-12-28 | 10.66 | $10.68 | 12527 |
| 2023-12-27 | 10.66 | $10.67 | 186790 |
| 2023-12-26 | 10.66 | $10.67 | 635284 |
| 2023-12-22 | 10.66 | $10.65 | 5287 |
| 2023-12-21 | 10.66 | $10.65 | 2603 |
| 2023-12-20 | 10.66 | $10.67 | 233 |
| 2023-12-19 | 10.66 | $10.67 | 65205 |
| 2023-12-18 | 10.66 | $10.67 | 57191 |
| 2023-12-15 | 10.66 | $10.67 | 944 |
| 2023-12-14 | 10.66 | $10.66 | 802 |
| 2023-12-13 | 10.66 | $10.66 | 3113 |
| 2023-12-12 | 10.65 | $10.67 | 164661 |
| 2023-12-11 | 10.65 | $10.66 | 6664 |
| 2023-12-08 | 10.65 | $10.69 | 7618 |
| 2023-12-07 | 10.65 | $10.70 | 219 |
| 2023-12-06 | 10.64 | $10.65 | — |
| 2023-12-05 | 10.64 | $10.65 | — |
| 2023-12-04 | 10.64 | $10.65 | 911 |
| 2023-12-01 | 10.64 | $10.65 | 160 |
| 2023-11-30 | 10.64 | $10.65 | 102 |
| 2023-11-29 | 10.64 | $10.65 | — |
| 2023-11-28 | 10.64 | $10.65 | — |
| 2023-11-27 | 10.64 | $10.65 | — |
| 2023-11-24 | 10.64 | $10.65 | — |
| 2023-11-22 | 10.63 | $10.65 | — |
| 2023-11-21 | 10.63 | $10.65 | 141114 |
| 2023-11-20 | 10.63 | $10.64 | 5977 |
| 2023-11-17 | 10.63 | $10.65 | 495354 |
| 2023-11-16 | 10.63 | $10.64 | 1132 |
| 2023-11-15 | 10.63 | $10.64 | — |
| 2023-11-14 | 10.63 | $10.64 | — |
| 2023-11-13 | 10.62 | $10.64 | — |
| 2023-11-10 | 10.62 | $10.64 | 50413 |
| 2023-11-09 | 10.62 | $10.62 | 100 |
| 2023-11-08 | 10.62 | $10.62 | 1900 |
| 2023-11-07 | 10.62 | $10.62 | 6708 |
| 2023-11-06 | 10.62 | $10.66 | 403 |
| 2023-11-03 | 10.62 | $10.65 | — |
| 2023-11-02 | 10.61 | $10.65 | — |
| 2023-11-01 | 10.61 | $10.65 | 93693 |
| 2023-10-31 | 10.60 | $10.61 | — |
| 2023-10-30 | 10.60 | $10.61 | 100988 |
| 2023-10-27 | 10.60 | $10.62 | 54700 |
| 2023-10-26 | 10.60 | $10.61 | 202957 |
| 2023-10-25 | 10.60 | $10.62 | — |
| 2023-10-24 | 10.60 | $10.62 | — |
| 2023-10-23 | 10.59 | $10.62 | — |
| 2023-10-20 | 10.59 | $10.62 | 135065 |
| 2023-10-19 | 10.59 | $10.62 | — |
| 2023-10-18 | 10.59 | $10.62 | — |
| 2023-10-17 | 10.58 | $10.62 | 165317 |
| 2023-10-16 | 10.58 | $10.62 | — |
| 2023-10-13 | 10.57 | $10.62 | 6397 |
| 2023-10-12 | 10.57 | $10.57 | 638 |
| 2023-10-11 | 10.57 | $10.61 | — |
| 2023-10-10 | 10.56 | $10.61 | 5302 |
| 2023-10-09 | 10.56 | $10.56 | 100 |
| 2023-10-06 | 10.56 | $10.56 | 2322 |
| 2023-10-05 | 10.56 | $10.57 | — |
| 2023-10-04 | 10.56 | $10.57 | 497 |
| 2023-10-03 | 10.56 | $10.56 | — |
| 2023-10-02 | 10.56 | $10.56 | — |
| 2023-09-29 | 10.56 | $10.56 | — |
| 2023-09-28 | 10.56 | $10.56 | — |
| 2023-09-27 | 10.55 | $10.56 | 741 |
| 2023-09-26 | 10.55 | $10.61 | 648 |
| 2023-09-25 | 10.55 | $10.61 | 5558 |
| 2023-09-22 | 10.54 | $10.55 | — |
| 2023-09-21 | 10.54 | $10.55 | 10000 |
| 2023-09-20 | 10.54 | $10.56 | — |
| 2023-09-19 | 10.54 | $10.56 | 100 |
| 2023-09-18 | 10.54 | $10.56 | 4098 |
| 2023-09-15 | 10.53 | $10.54 | 249 |
| 2023-09-14 | 10.53 | $10.56 | — |
| 2023-09-13 | 10.53 | $10.56 | 684 |
| 2023-09-12 | 10.53 | $10.55 | — |
| 2023-09-11 | 10.52 | $10.55 | 317 |
| 2023-09-08 | 10.52 | $10.54 | — |
| 2023-09-07 | 10.52 | $10.54 | 103 |
| 2023-09-06 | 10.52 | $10.54 | 104 |
| 2023-09-05 | 10.52 | $10.54 | — |
| 2023-09-01 | 10.51 | $10.54 | — |
| 2023-08-31 | 10.51 | $10.54 | 9894 |
| 2023-08-30 | 10.51 | $10.53 | 151327 |
| 2023-08-29 | 10.50 | $10.54 | 12862 |
| 2023-08-28 | 10.50 | $10.53 | — |
| 2023-08-25 | 10.50 | $10.53 | 1213 |
| 2023-08-24 | 10.49 | $10.53 | 1546 |
| 2023-08-23 | 10.49 | $10.54 | 10405 |
| 2023-08-22 | 10.49 | $10.52 | 41015 |
| 2023-08-21 | 10.48 | $10.51 | 100 |
| 2023-08-18 | 10.48 | $10.51 | 14675 |
| 2023-08-17 | 10.48 | $10.49 | 8932 |
| 2023-08-16 | 10.47 | $10.50 | 100 |
| 2023-08-15 | 10.47 | $10.50 | — |
| 2023-08-14 | 10.47 | $10.50 | 5434 |
| 2023-08-11 | 10.47 | $10.49 | 100 |
| 2023-08-10 | 10.46 | $10.49 | 2187 |
| 2023-08-09 | 10.46 | $10.49 | 710615 |
| 2023-08-08 | 10.46 | $10.48 | 22572 |
| 2023-08-07 | 10.45 | $10.48 | 2777 |
| 2023-08-04 | 10.45 | $10.47 | 101800 |
| 2023-08-03 | 10.45 | $10.47 | 103600 |
| 2023-08-02 | 10.45 | $10.48 | 795600 |
| 2023-08-01 | 10.44 | $10.46 | 3400 |
| 2023-07-31 | 10.44 | $10.45 | 170500 |
| 2023-07-28 | 10.44 | $10.48 | 60500 |
| 2023-07-27 | 10.44 | $10.50 | 26200 |
| 2023-07-26 | 10.43 | $10.49 | 103200 |
| 2023-07-25 | 10.43 | $10.56 | 26500 |
| 2023-07-24 | 10.41 | $10.50 | 39700 |
| 2023-07-21 | 10.40 | $10.45 | 7500 |
| 2023-07-20 | 10.40 | $10.45 | 156000 |
| 2023-07-19 | 10.39 | $10.44 | 226800 |
| 2023-07-18 | 10.39 | $10.41 | 31200 |
| 2023-07-17 | 10.38 | $10.41 | 1500 |
| 2023-07-14 | 10.38 | $10.43 | 9900 |
| 2023-07-13 | 10.37 | $10.40 | — |
| 2023-07-12 | 10.37 | $10.40 | 300 |
| 2023-07-11 | 10.37 | $10.40 | 10000 |
| 2023-07-10 | 10.37 | $10.39 | — |
| 2023-07-07 | 10.36 | $10.39 | 23200 |
| 2023-07-06 | 10.36 | $10.39 | 601000 |
| 2023-07-05 | 10.36 | $10.38 | 30900 |
| 2023-07-03 | 10.36 | $10.38 | 200 |
| 2023-06-30 | 10.35 | $10.37 | — |
| 2023-06-29 | 10.35 | $10.37 | 2200 |
| 2023-06-28 | 10.35 | $10.37 | 20600 |
| 2023-06-27 | 10.35 | $10.36 | — |
| 2023-06-26 | 10.35 | $10.36 | — |
| 2023-06-23 | 10.34 | $10.36 | 139200 |
| 2023-06-22 | 10.34 | $10.35 | 700 |
| 2023-06-21 | 10.34 | $10.35 | 2000 |
| 2023-06-20 | 10.34 | $10.35 | 1900 |
| 2023-06-16 | 10.34 | $10.32 | 100 |
| 2023-06-15 | 10.34 | $10.37 | — |
| 2023-06-14 | 10.34 | $10.37 | — |
| 2023-06-13 | 10.33 | $10.37 | 17100 |
| 2023-06-12 | 10.33 | $10.42 | — |
| 2023-06-09 | 10.32 | $10.42 | 2500 |
| 2023-06-08 | 10.31 | $10.32 | 100 |
| 2023-06-07 | 10.31 | $10.31 | 700 |
| 2023-06-06 | 10.31 | $10.34 | 5600 |
| 2023-06-05 | 10.31 | $10.31 | — |
| 2023-06-02 | 10.31 | $10.31 | 25800 |
| 2023-06-01 | 10.31 | $10.31 | — |
| 2023-05-31 | 10.31 | $10.31 | 1800 |
| 2023-05-30 | 10.31 | $10.31 | 2200 |
| 2023-05-26 | 10.30 | $10.34 | 33900 |
| 2023-05-25 | 10.30 | $10.31 | 34600 |
| 2023-05-24 | 10.30 | $10.32 | 85400 |
| 2023-05-23 | 10.30 | $10.31 | 12200 |
| 2023-05-22 | 10.30 | $10.39 | — |
| 2023-05-19 | 10.29 | $10.39 | 2800 |
| 2023-05-18 | 10.28 | $10.32 | 3300 |
| 2023-05-17 | 10.27 | $10.32 | 7200 |
| 2023-05-16 | 10.27 | $10.29 | 4700 |
| 2023-05-15 | 10.26 | $10.28 | 23200 |
| 2023-05-12 | 10.26 | $10.28 | 4200 |
| 2023-05-11 | 10.26 | $10.27 | 2400 |
| 2023-05-10 | 10.26 | $10.27 | — |
| 2023-05-09 | 10.26 | $10.27 | 7000 |
| 2023-05-08 | 10.26 | $10.27 | 1500 |
| 2023-05-05 | 10.26 | $10.28 | 1000 |
| 2023-05-04 | 10.25 | $10.27 | 200 |
| 2023-05-03 | 10.25 | $10.27 | 38500 |
| 2023-05-02 | 10.25 | $10.26 | — |
| 2023-05-01 | 10.25 | $10.26 | 500 |
| 2023-04-28 | 10.25 | $10.25 | — |
| 2023-04-27 | 10.25 | $10.25 | 37700 |
| 2023-04-26 | 10.25 | $10.25 | — |
| 2023-04-25 | 10.24 | $10.25 | 30000 |
| 2023-04-24 | 10.24 | $10.25 | 54400 |
| 2023-04-21 | 10.24 | $10.24 | 16900 |
| 2023-04-20 | 10.24 | $10.24 | 4200 |
| 2023-04-19 | 10.24 | $10.24 | 5400 |
| 2023-04-18 | 10.25 | $10.24 | 5400 |
| 2023-04-17 | 10.25 | $10.23 | — |
| 2023-04-14 | 10.25 | $10.23 | 100 |
| 2023-04-13 | 10.25 | $10.23 | 53700 |
| 2023-04-12 | 10.25 | $10.24 | 1200 |
| 2023-04-11 | 10.25 | $10.24 | 500 |
| 2023-04-10 | 10.25 | $10.28 | — |
| 2023-04-06 | 10.25 | $10.28 | 1600 |
| 2023-04-05 | 10.25 | $10.29 | — |
| 2023-04-04 | 10.24 | $10.29 | 1200 |
| 2023-04-03 | 10.24 | $10.21 | 7800 |
| 2023-03-31 | 10.24 | $10.24 | — |
| 2023-03-30 | 10.24 | $10.24 | 200 |
| 2023-03-29 | 10.24 | $10.40 | 6300 |
| 2023-03-28 | 10.22 | $10.29 | 400 |
| 2023-03-27 | 10.22 | $10.30 | 400 |
| 2023-03-24 | 10.21 | $10.29 | 300 |
| 2023-03-23 | 10.20 | $10.24 | 2300 |
| 2023-03-22 | 10.20 | $10.28 | 100 |
| 2023-03-21 | 10.19 | $10.28 | 100 |
| 2023-03-20 | 10.18 | $10.29 | 2600 |
| 2023-03-17 | 10.17 | $10.17 | — |
| 2023-03-16 | 10.17 | $10.17 | — |
| 2023-03-15 | 10.17 | $10.17 | 4100 |
| 2023-03-14 | 10.16 | $10.19 | 100 |
| 2023-03-13 | 10.16 | $10.18 | — |
| 2023-03-10 | 10.16 | $10.18 | 1500 |
| 2023-03-09 | 10.16 | $10.18 | 300 |
| 2023-03-08 | 10.16 | $10.18 | 1300 |
| 2023-03-07 | 10.15 | $10.20 | 10600 |
| 2023-03-06 | 10.15 | $10.17 | 6500 |
| 2023-03-03 | 10.15 | $10.17 | 3500 |
| 2023-03-02 | 10.14 | $10.19 | 3600 |
| 2023-03-01 | 10.14 | $10.16 | 78000 |
| 2023-02-28 | 10.14 | $10.16 | 30300 |
| 2023-02-27 | 10.13 | $10.16 | 372600 |
| 2023-02-24 | 10.13 | $10.16 | 5300 |
| 2023-02-23 | 10.13 | $10.16 | 23300 |
| 2023-02-22 | 10.12 | $10.16 | 1200 |
| 2023-02-21 | 10.12 | $10.17 | 7300 |
| 2023-02-17 | 10.11 | $10.15 | 15800 |
| 2023-02-16 | 10.11 | $10.15 | 15000 |
| 2023-02-15 | 10.11 | $10.14 | 200 |
| 2023-02-14 | 10.10 | $10.12 | — |
| 2023-02-13 | 10.10 | $10.12 | — |
| 2023-02-10 | 10.10 | $10.12 | — |
| 2023-02-09 | 10.10 | $10.12 | 500 |
| 2023-02-08 | 10.10 | $10.12 | — |
| 2023-02-07 | 10.09 | $10.12 | — |
| 2023-02-06 | 10.09 | $10.12 | 6700 |
| 2023-02-03 | 10.09 | $10.10 | — |
| 2023-02-02 | 10.09 | $10.10 | — |
| 2023-02-01 | 10.08 | $10.10 | 50500 |
| 2023-01-31 | 10.08 | $10.11 | 100 |
| 2023-01-30 | 10.08 | $10.11 | 2000 |
| 2023-01-27 | 10.08 | $10.12 | 39400 |
| 2023-01-26 | 10.07 | $10.11 | 200 |
| 2023-01-25 | 10.07 | $10.09 | 2000 |
| 2023-01-24 | 10.06 | $10.09 | 700 |
| 2023-01-23 | 10.06 | $10.08 | 200 |
| 2023-01-20 | 10.06 | $10.10 | — |
| 2023-01-19 | 10.06 | $10.10 | — |
| 2023-01-18 | 10.05 | $10.10 | 2500 |
| 2023-01-17 | 10.05 | $10.10 | 71700 |
| 2023-01-13 | 10.04 | $10.10 | 602400 |
| 2023-01-12 | 10.03 | $10.08 | 34900 |
| 2023-01-11 | 10.03 | $10.07 | 133600 |
| 2023-01-10 | 10.02 | $10.08 | 8700 |
| 2023-01-09 | 10.02 | $10.07 | 83100 |
| 2023-01-06 | 10.01 | $10.07 | 842400 |
| 2023-01-05 | 10.01 | $10.05 | 2200 |
| 2023-01-04 | 10.00 | $10.06 | 24300 |
| 2023-01-03 | 10.00 | $10.02 | 3000 |
| 2022-12-30 | 9.99 | $10.03 | 21400 |
| 2022-12-29 | 9.99 | $10.03 | — |
| 2022-12-28 | 9.99 | $10.03 | 13900 |
| 2022-12-27 | 9.98 | $10.01 | 19500 |
| 2022-12-23 | 9.98 | $10.01 | 1200 |
| 2022-12-22 | 9.98 | $10.00 | 321500 |
| 2022-12-21 | 9.97 | $10.01 | 20600 |
| 2022-12-20 | 9.97 | $10.00 | 124100 |
| 2022-12-19 | 9.97 | $10.00 | 287800 |
| 2022-12-16 | 9.96 | $9.99 | 1700 |
| 2022-12-15 | 9.96 | $9.98 | 400 |
| 2022-12-14 | 9.96 | $9.99 | 149000 |
| 2022-12-13 | 9.95 | $9.98 | 600 |
| 2022-12-12 | 9.95 | $9.98 | — |
| 2022-12-09 | 9.95 | $9.98 | — |
| 2022-12-08 | 9.95 | $9.98 | 2000 |
| 2022-12-07 | 9.94 | $9.98 | — |
| 2022-12-06 | 9.94 | $9.98 | 45000 |
| 2022-12-05 | 9.93 | $9.97 | 46200 |
| 2022-12-02 | 9.93 | $9.97 | 3500 |
| 2022-12-01 | 9.93 | $9.96 | 3800 |
| 2022-11-30 | 9.92 | $9.96 | 2400 |
| 2022-11-29 | 9.92 | $9.95 | 2000 |
| 2022-11-28 | 9.91 | $9.95 | 3400 |
| 2022-11-25 | 9.91 | $9.95 | 3700 |
| 2022-11-23 | 9.91 | $9.94 | 1700 |
| 2022-11-22 | 9.90 | $9.94 | 2000 |
| 2022-11-21 | 9.90 | $9.93 | 6400 |
| 2022-11-18 | 9.89 | $9.93 | 4200 |
| 2022-11-17 | 9.89 | $9.91 | 11000 |
| 2022-11-16 | 9.89 | $9.91 | 35700 |
| 2022-11-15 | 9.89 | $9.91 | 100 |
| 2022-11-14 | 9.88 | $9.91 | 13900 |
| 2022-11-11 | 9.88 | $9.91 | — |
| 2022-11-10 | 9.88 | $9.91 | 34400 |
| 2022-11-09 | 9.88 | $9.92 | — |
| 2022-11-08 | 9.87 | $9.92 | — |
| 2022-11-07 | 9.87 | $9.92 | 73800 |
| 2022-11-04 | 9.86 | $9.90 | 600 |
| 2022-11-03 | 9.86 | $9.91 | — |
| 2022-11-02 | 9.85 | $9.91 | 12600 |
| 2022-11-01 | 9.84 | $9.87 | — |
| 2022-10-31 | 9.84 | $9.87 | 1900 |
| 2022-10-28 | 9.84 | $9.87 | 5100 |
| 2022-10-27 | 9.84 | $9.85 | — |
| 2022-10-26 | 9.83 | $9.85 | 600 |
| 2022-10-25 | 9.83 | $9.85 | 4300 |
| 2022-10-24 | 9.83 | $9.86 | 47900 |
| 2022-10-21 | 9.83 | $9.85 | 35500 |
| 2022-10-20 | 9.82 | $9.85 | 100100 |
| 2022-10-19 | 9.82 | $9.85 | 2500 |
| 2022-10-18 | 9.82 | $9.84 | 53100 |
| 2022-10-17 | 9.82 | $9.84 | — |
| 2022-10-14 | 9.81 | $9.84 | 534000 |
| 2022-10-13 | 9.81 | $9.84 | 338300 |
| 2022-10-12 | 9.81 | $9.84 | 20100 |
| 2022-10-11 | 9.81 | $9.83 | — |
| 2022-10-10 | 9.80 | $9.83 | — |
| 2022-10-07 | 9.80 | $9.83 | 900 |
| 2022-10-06 | 9.80 | $9.84 | — |
| 2022-10-05 | 9.79 | $9.84 | 10800 |
| 2022-10-04 | 9.79 | $9.80 | 3900 |
| 2022-10-03 | 9.79 | $9.82 | 106400 |
| 2022-09-30 | 9.78 | $9.80 | 4600 |
| 2022-09-29 | 9.78 | $9.79 | 39600 |
| 2022-09-28 | 9.78 | $9.78 | — |
| 2022-09-27 | 9.78 | $9.78 | — |
| 2022-09-26 | 9.78 | $9.78 | 100 |
| 2022-09-23 | 9.78 | $9.82 | 100 |
| 2022-09-22 | 9.77 | $9.79 | — |
| 2022-09-21 | 9.77 | $9.79 | 16400 |
| 2022-09-20 | 9.77 | $9.79 | 1800 |
| 2022-09-19 | 9.77 | $9.79 | 13000 |
| 2022-09-16 | 9.77 | $9.77 | 8300 |
| 2022-09-15 | 9.77 | $9.77 | 6900 |
| 2022-09-14 | 9.76 | $9.79 | — |
| 2022-09-13 | 9.76 | $9.79 | — |
| 2022-09-12 | 9.76 | $9.79 | — |
| 2022-09-09 | 9.76 | $9.79 | 3600 |
| 2022-09-08 | 9.75 | $9.79 | 223000 |
| 2022-09-07 | 9.75 | $9.76 | 600 |
| 2022-09-06 | 9.75 | $9.76 | 98300 |
| 2022-09-02 | 9.75 | $9.76 | 1000 |
| 2022-09-01 | 9.74 | $9.76 | 10400 |
| 2022-08-31 | 9.74 | $9.75 | 30900 |
| 2022-08-30 | 9.74 | $9.73 | 14600 |
| 2022-08-29 | 9.74 | $9.75 | — |
| 2022-08-26 | 9.74 | $9.75 | 3000 |
| 2022-08-25 | 9.74 | $9.76 | — |
| 2022-08-24 | 9.74 | $9.76 | 4500 |
| 2022-08-23 | 9.74 | $9.74 | 60000 |
| 2022-08-22 | 9.74 | $9.74 | 4400 |
| 2022-08-19 | 9.74 | $9.74 | — |
| 2022-08-18 | 9.74 | $9.74 | — |
| 2022-08-17 | 9.74 | $9.74 | — |
| 2022-08-16 | 9.74 | $9.74 | — |
| 2022-08-15 | 9.73 | $9.74 | 20000 |
| 2022-08-12 | 9.73 | $9.74 | 17600 |
| 2022-08-11 | 9.73 | $9.74 | 700 |
| 2022-08-10 | 9.73 | $9.74 | 2300 |
| 2022-08-09 | 9.73 | $9.74 | 39100 |
| 2022-08-08 | 9.73 | $9.74 | 26600 |
| 2022-08-05 | 9.73 | $9.74 | — |
| 2022-08-04 | 9.73 | $9.74 | 10800 |
| 2022-08-03 | 9.73 | $9.75 | — |
| 2022-08-02 | 9.73 | $9.75 | 105300 |
| 2022-08-01 | 9.72 | $9.75 | 200 |
| 2022-07-29 | 9.72 | $9.76 | 900 |
| 2022-07-28 | 9.72 | $9.73 | — |
| 2022-07-27 | 9.72 | $9.73 | — |
| 2022-07-26 | 9.71 | $9.73 | — |
| 2022-07-25 | 9.71 | $9.73 | — |
| 2022-07-22 | 9.71 | $9.73 | — |
| 2022-07-21 | 9.71 | $9.73 | 25000 |
| 2022-07-20 | 9.71 | $9.73 | 400 |
| 2022-07-19 | 9.70 | $9.72 | 600 |
| 2022-07-18 | 9.70 | $9.72 | 59800 |
| 2022-07-15 | 9.70 | $9.72 | 10400 |
| 2022-07-14 | 9.70 | $9.72 | — |
| 2022-07-13 | 9.70 | $9.72 | — |
| 2022-07-12 | 9.69 | $9.72 | 1800 |
| 2022-07-11 | 9.69 | $9.71 | 500 |
| 2022-07-08 | 9.69 | $9.70 | 300 |
| 2022-07-07 | 9.69 | $9.70 | 4500 |
| 2022-07-06 | 9.69 | $9.70 | — |
| 2022-07-05 | 9.68 | $9.70 | 5700 |
| 2022-07-01 | 9.68 | $9.68 | — |
| 2022-06-30 | 9.68 | $9.68 | 600 |
| 2022-06-29 | 9.68 | $9.68 | — |
| 2022-06-28 | 9.68 | $9.68 | — |
| 2022-06-27 | 9.68 | $9.68 | — |
| 2022-06-24 | 9.68 | $9.68 | — |
| 2022-06-23 | 9.68 | $9.68 | — |
| 2022-06-22 | 9.68 | $9.68 | 547200 |
| 2022-06-21 | 9.68 | $9.69 | 514100 |
| 2022-06-17 | 9.68 | $9.69 | 100 |
| 2022-06-16 | 9.68 | $9.69 | 100 |
| 2022-06-15 | 9.68 | $9.69 | 900 |
| 2022-06-14 | 9.68 | $9.69 | 5000 |
| 2022-06-13 | 9.68 | $9.70 | — |
| 2022-06-10 | 9.68 | $9.70 | — |
| 2022-06-09 | 9.68 | $9.70 | — |
| 2022-06-08 | 9.67 | $9.70 | 4000 |
| 2022-06-07 | 9.67 | $9.68 | 1100 |
| 2022-06-06 | 9.67 | $9.66 | — |
| 2022-06-03 | 9.67 | $9.66 | — |
| 2022-06-02 | 9.67 | $9.66 | — |
| 2022-06-01 | 9.67 | $9.66 | — |
| 2022-05-31 | 9.67 | $9.66 | — |
| 2022-05-27 | 9.67 | $9.66 | — |
| 2022-05-26 | 9.68 | $9.66 | — |
| 2022-05-25 | 9.68 | $9.66 | 600 |
| 2022-05-24 | 9.68 | $9.65 | — |
| 2022-05-23 | 9.68 | $9.65 | — |
| 2022-05-20 | 9.69 | $9.65 | — |
| 2022-05-19 | 9.69 | $9.65 | — |
| 2022-05-18 | 9.69 | $9.65 | 3400 |
| 2022-05-17 | 9.70 | $9.69 | — |
| 2022-05-16 | 9.70 | $9.69 | — |
| 2022-05-13 | 9.70 | $9.69 | — |
| 2022-05-12 | 9.70 | $9.69 | — |
| 2022-05-11 | 9.70 | $9.69 | — |
| 2022-05-10 | 9.71 | $9.69 | 1200 |
| 2022-05-09 | 9.71 | $9.70 | 2700 |
| 2022-05-06 | 9.71 | $9.71 | 600 |
| 2022-05-05 | 9.71 | $9.72 | 200 |
| 2022-05-04 | 9.71 | $9.72 | 200 |
| 2022-05-03 | 9.71 | $9.71 | 600 |
| 2022-05-02 | 9.70 | $9.74 | 300 |
| 2022-04-29 | 9.70 | $9.71 | 200 |
| 2022-04-28 | 9.70 | $9.73 | 100 |
| 2022-04-27 | 9.70 | $9.73 | — |
| 2022-04-26 | 9.69 | $9.73 | — |
| 2022-04-25 | 9.69 | $9.73 | 400 |
| 2022-04-22 | 9.69 | $9.70 | — |
| 2022-04-21 | 9.68 | $9.70 | 211300 |
| 2022-04-20 | 9.68 | $9.70 | 64600 |
| 2022-04-19 | 9.68 | $9.70 | 113400 |
| 2022-04-18 | 9.68 | $9.71 | 12800 |
| 2022-04-14 | 9.68 | $9.70 | 2900 |
| 2022-04-13 | 9.67 | $9.67 | — |
| 2022-04-12 | 9.67 | $9.67 | — |
| 2022-04-11 | 9.67 | $9.67 | — |
| 2022-04-08 | 9.67 | $9.67 | 17400 |
| 2022-04-07 | 9.67 | $9.67 | — |
| 2022-04-06 | 9.67 | $9.67 | 200 |
| 2022-04-05 | 9.68 | $9.71 | 10700 |
| 2022-04-04 | 9.67 | $9.70 | 100 |
| 2022-04-01 | 9.67 | $9.69 | 13500 |
| 2022-03-31 | 9.67 | $9.69 | 100 |
| 2022-03-30 | 9.66 | $9.69 | 28000 |
| 2022-03-29 | 9.66 | $9.69 | 800 |
| 2022-03-28 | 9.66 | $9.66 | — |
| 2022-03-25 | 9.66 | $9.66 | 7400 |
| 2022-03-24 | 9.66 | $9.68 | — |
| 2022-03-23 | 9.65 | $9.68 | — |
| 2022-03-22 | 9.65 | $9.68 | 100 |
| 2022-03-21 | 9.65 | $9.65 | — |
| 2022-03-18 | 9.65 | $9.65 | — |
| 2022-03-17 | 9.65 | $9.65 | — |
| 2022-03-16 | 9.65 | $9.65 | — |
| 2022-03-15 | 9.65 | $9.65 | 50100 |
| 2022-03-14 | 9.65 | $9.65 | — |
| 2022-03-11 | 9.65 | $9.65 | — |
| 2022-03-10 | 9.65 | $9.65 | — |
| 2022-03-09 | 9.65 | $9.65 | 536900 |
| 2022-03-08 | 9.65 | $9.67 | 10700 |
| 2022-03-07 | 9.65 | $9.65 | 3000 |
| 2022-03-04 | 9.64 | $9.64 | 41200 |
| 2022-03-03 | 9.65 | $9.63 | 58800 |
| 2022-03-02 | 9.65 | $9.64 | 2200 |
| 2022-03-01 | 9.65 | $9.61 | 300 |
| 2022-02-28 | 9.65 | $9.63 | — |
| 2022-02-25 | 9.65 | $9.63 | — |
| 2022-02-24 | 9.66 | $9.63 | 4400 |
| 2022-02-23 | 9.66 | $9.64 | — |
| 2022-02-22 | 9.66 | $9.64 | 100 |
| 2022-02-18 | 9.66 | $9.62 | — |
| 2022-02-17 | 9.67 | $9.62 | 1000 |
| 2022-02-16 | 9.67 | $9.63 | 300 |
| 2022-02-15 | 9.68 | $9.63 | 15800 |
| 2022-02-14 | 9.68 | $9.68 | — |
| 2022-02-11 | 9.68 | $9.68 | — |
| 2022-02-10 | 9.68 | $9.68 | 110000 |
| 2022-02-09 | 9.68 | $9.68 | — |
| 2022-02-08 | 9.68 | $9.68 | — |
| 2022-02-07 | 9.68 | $9.68 | 1100 |
| 2022-02-04 | 9.69 | $9.68 | 2100 |
| 2022-02-03 | 9.69 | $9.73 | — |
| 2022-02-02 | 9.68 | $9.73 | 1000 |
| 2022-02-01 | 9.68 | $9.74 | 7400 |
| 2022-01-31 | 9.67 | $9.67 | 300 |
| 2022-01-28 | 9.67 | $9.60 | — |
| 2022-01-27 | 9.68 | $9.60 | 2200 |
| 2022-01-26 | 9.68 | $9.62 | — |
| 2022-01-25 | 9.69 | $9.62 | — |
| 2022-01-24 | 9.70 | $9.62 | 1000 |
| 2022-01-21 | 9.71 | $9.71 | 300 |
| 2022-01-20 | 9.71 | $9.73 | 500 |
| 2022-01-19 | 9.70 | $9.73 | 800 |
| 2022-01-18 | 9.70 | $9.69 | 1500 |
| 2022-01-14 | 9.70 | $9.69 | — |
| 2022-01-13 | 9.70 | $9.69 | — |
| 2022-01-12 | 9.71 | $9.69 | — |
| 2022-01-11 | 9.71 | $9.69 | 200 |
| 2022-01-10 | 9.71 | $9.69 | 100100 |
| 2022-01-07 | 9.71 | $9.75 | 5200 |
| 2022-01-06 | 9.71 | $9.73 | — |
| 2022-01-05 | 9.70 | $9.73 | 2200 |
| 2022-01-04 | 9.70 | $9.69 | — |
| 2022-01-03 | 9.70 | $9.69 | 900 |
| 2021-12-31 | 9.70 | $9.70 | — |
| 2021-12-30 | 9.70 | $9.70 | 200 |
| 2021-12-29 | 9.70 | $9.70 | 100 |
| 2021-12-28 | 9.71 | $9.70 | — |
| 2021-12-27 | 9.71 | $9.70 | — |
| 2021-12-23 | 9.71 | $9.70 | — |
| 2021-12-22 | 9.71 | $9.70 | 487500 |
| 2021-12-21 | 9.71 | $9.73 | 2000 |
| 2021-12-20 | 9.71 | $9.70 | 7400 |
| 2021-12-17 | 9.71 | $9.70 | 5000 |
| 2021-12-16 | 9.71 | $9.72 | 4700 |
| 2021-12-15 | 9.70 | $9.70 | 9500 |
| 2021-12-14 | 9.71 | $9.70 | 32100 |
| 2021-12-13 | 9.71 | $9.70 | 2200 |
| 2021-12-10 | 9.71 | $9.70 | 1200 |
| 2021-12-09 | 9.71 | $9.72 | 6500 |
| 2021-12-08 | 9.71 | $9.71 | 101900 |
| 2021-12-07 | 9.71 | $9.70 | 500 |
| 2021-12-06 | 9.71 | $9.70 | 3300 |
| 2021-12-03 | 9.71 | $9.68 | 500 |
| 2021-12-02 | 9.71 | $9.72 | 4500 |
| 2021-12-01 | 9.71 | $9.74 | 6800 |
| 2021-11-30 | 9.70 | $9.74 | 700 |
| 2021-11-29 | 9.70 | $9.69 | 3400 |
| 2021-11-26 | 9.70 | $9.70 | 900 |
| 2021-11-24 | 9.70 | $9.71 | — |
| 2021-11-23 | 9.70 | $9.71 | 18800 |
| 2021-11-22 | 9.70 | $9.70 | 514500 |
| 2021-11-19 | 9.70 | $9.70 | 2700 |
| 2021-11-18 | 9.70 | $9.70 | 5900 |
| 2021-11-17 | 9.70 | $9.70 | 28500 |
| 2021-11-16 | 9.70 | $9.70 | 11700 |
| 2021-11-15 | 9.70 | $9.72 | 93600 |
| 2021-11-12 | 9.70 | $9.74 | 100 |
| 2021-11-11 | 9.70 | $9.70 | — |
| 2021-11-10 | 9.70 | $9.70 | 1700 |
| 2021-11-09 | 9.69 | $9.70 | 142300 |
| 2021-11-08 | 9.69 | $9.69 | 15000 |
| 2021-11-05 | 9.69 | $9.67 | 100 |
| 2021-11-04 | 9.70 | $9.67 | 1200 |
| 2021-11-03 | 9.70 | $9.67 | 13900 |
| 2021-11-02 | 9.70 | $9.65 | 51600 |
| 2021-11-01 | 9.71 | $9.70 | 3100 |
| 2021-10-29 | 9.71 | $9.69 | 410200 |
| 2021-10-28 | 9.71 | $9.69 | 272500 |
| 2021-10-27 | 9.71 | $9.68 | 71500 |
| 2021-10-26 | 9.72 | $9.71 | 28300 |
| 2021-10-25 | 9.72 | $9.74 | — |
| 2021-10-22 | 9.72 | $9.74 | — |
| 2021-10-21 | 9.71 | $9.74 | — |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.80
2024-03-05
Close Price
$10.62
Vol: 6661
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.64
Average
10.08
Maximum
10.81
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-03-05 | 10.80 | $10.62 | 6661 |
| 2024-03-04 | 10.81 | $10.85 | 156 |
| 2024-03-01 | 10.80 | $10.79 | 684 |
| 2024-02-29 | 10.80 | $10.80 | 1561 |
| 2024-02-28 | 10.79 | $10.80 | 362 |
| 2024-02-27 | 10.79 | $10.84 | 4794 |
| 2024-02-26 | 10.78 | $10.62 | 8115 |
| 2024-02-23 | 10.79 | $11.23 | 1566 |
| 2024-02-22 | 10.74 | $11.29 | 14507 |
| 2024-02-21 | 10.69 | $10.80 | 4075 |
| 2024-02-20 | 10.67 | $10.67 | — |
| 2024-02-16 | 10.68 | $10.67 | — |
| 2024-02-15 | 10.68 | $10.67 | — |
| 2024-02-14 | 10.68 | $10.67 | — |
| 2024-02-13 | 10.68 | $10.67 | 759 |
| 2024-02-12 | 10.68 | $10.50 | 59568 |
| 2024-02-09 | 10.70 | $10.74 | 26539 |
| 2024-02-08 | 10.70 | $10.71 | 30000 |
| 2024-02-07 | 10.70 | $10.71 | 3007 |
| 2024-02-06 | 10.70 | $10.67 | — |
| 2024-02-05 | 10.71 | $10.67 | 13254 |
| 2024-02-02 | 10.71 | $10.72 | 435 |
| 2024-02-01 | 10.71 | $10.70 | — |
| 2024-01-31 | 10.71 | $10.70 | 539 |
| 2024-01-30 | 10.71 | $10.71 | — |
| 2024-01-29 | 10.72 | $10.71 | 5160 |
| 2024-01-26 | 10.72 | $10.70 | 693 |
| 2024-01-25 | 10.72 | $10.66 | 353 |
| 2024-01-24 | 10.72 | $10.71 | — |
| 2024-01-23 | 10.72 | $10.71 | 72976 |
| 2024-01-22 | 10.72 | $10.72 | 147807 |
| 2024-01-19 | 10.72 | $10.72 | 24935 |
| 2024-01-18 | 10.72 | $10.73 | 62286 |
| 2024-01-17 | 10.72 | $10.73 | 1.4M |
| 2024-01-16 | 10.72 | $10.73 | 6115 |
| 2024-01-12 | 10.71 | $10.74 | — |
| 2024-01-11 | 10.71 | $10.74 | 2492 |
| 2024-01-10 | 10.71 | $10.73 | 700215 |
| 2024-01-09 | 10.70 | $10.74 | 321 |
| 2024-01-08 | 10.70 | $10.74 | 37125 |
| 2024-01-05 | 10.69 | $10.73 | — |
| 2024-01-04 | 10.69 | $10.73 | 31336 |
| 2024-01-03 | 10.68 | $10.73 | 356 |
| 2024-01-02 | 10.67 | $10.73 | 5120 |
| 2023-12-29 | 10.67 | $10.70 | 69499 |
| 2023-12-28 | 10.66 | $10.68 | 12527 |
| 2023-12-27 | 10.66 | $10.67 | 186790 |
| 2023-12-26 | 10.66 | $10.67 | 635284 |
| 2023-12-22 | 10.66 | $10.65 | 5287 |
| 2023-12-21 | 10.66 | $10.65 | 2603 |
| 2023-12-20 | 10.66 | $10.67 | 233 |
| 2023-12-19 | 10.66 | $10.67 | 65205 |
| 2023-12-18 | 10.66 | $10.67 | 57191 |
| 2023-12-15 | 10.66 | $10.67 | 944 |
| 2023-12-14 | 10.66 | $10.66 | 802 |
| 2023-12-13 | 10.66 | $10.66 | 3113 |
| 2023-12-12 | 10.66 | $10.67 | 164661 |
| 2023-12-11 | 10.66 | $10.66 | 6664 |
| 2023-12-08 | 10.66 | $10.69 | 7618 |
| 2023-12-07 | 10.65 | $10.70 | 219 |
| 2023-12-06 | 10.65 | $10.65 | — |
| 2023-12-05 | 10.65 | $10.65 | — |
| 2023-12-04 | 10.65 | $10.65 | 911 |
| 2023-12-01 | 10.65 | $10.65 | 160 |
| 2023-11-30 | 10.65 | $10.65 | 102 |
| 2023-11-29 | 10.64 | $10.65 | — |
| 2023-11-28 | 10.64 | $10.65 | — |
| 2023-11-27 | 10.64 | $10.65 | — |
| 2023-11-24 | 10.64 | $10.65 | — |
| 2023-11-22 | 10.64 | $10.65 | — |
| 2023-11-21 | 10.64 | $10.65 | 141114 |
| 2023-11-20 | 10.64 | $10.64 | 5977 |
| 2023-11-17 | 10.64 | $10.65 | 495354 |
| 2023-11-16 | 10.63 | $10.64 | 1132 |
| 2023-11-15 | 10.63 | $10.64 | — |
| 2023-11-14 | 10.63 | $10.64 | — |
| 2023-11-13 | 10.63 | $10.64 | — |
| 2023-11-10 | 10.63 | $10.64 | 50413 |
| 2023-11-09 | 10.63 | $10.62 | 100 |
| 2023-11-08 | 10.63 | $10.62 | 1900 |
| 2023-11-07 | 10.63 | $10.62 | 6708 |
| 2023-11-06 | 10.63 | $10.66 | 403 |
| 2023-11-03 | 10.62 | $10.65 | — |
| 2023-11-02 | 10.62 | $10.65 | — |
| 2023-11-01 | 10.62 | $10.65 | 93693 |
| 2023-10-31 | 10.61 | $10.61 | — |
| 2023-10-30 | 10.61 | $10.61 | 100988 |
| 2023-10-27 | 10.61 | $10.62 | 54700 |
| 2023-10-26 | 10.61 | $10.61 | 202957 |
| 2023-10-25 | 10.61 | $10.62 | — |
| 2023-10-24 | 10.60 | $10.62 | — |
| 2023-10-23 | 10.60 | $10.62 | — |
| 2023-10-20 | 10.60 | $10.62 | 135065 |
| 2023-10-19 | 10.59 | $10.62 | — |
| 2023-10-18 | 10.59 | $10.62 | — |
| 2023-10-17 | 10.59 | $10.62 | 165317 |
| 2023-10-16 | 10.58 | $10.62 | — |
| 2023-10-13 | 10.58 | $10.62 | 6397 |
| 2023-10-12 | 10.57 | $10.57 | 638 |
| 2023-10-11 | 10.57 | $10.61 | — |
| 2023-10-10 | 10.57 | $10.61 | 5302 |
| 2023-10-09 | 10.57 | $10.56 | 100 |
| 2023-10-06 | 10.57 | $10.56 | 2322 |
| 2023-10-05 | 10.57 | $10.57 | — |
| 2023-10-04 | 10.56 | $10.57 | 497 |
| 2023-10-03 | 10.56 | $10.56 | — |
| 2023-10-02 | 10.56 | $10.56 | — |
| 2023-09-29 | 10.56 | $10.56 | — |
| 2023-09-28 | 10.56 | $10.56 | — |
| 2023-09-27 | 10.56 | $10.56 | 741 |
| 2023-09-26 | 10.56 | $10.61 | 648 |
| 2023-09-25 | 10.56 | $10.61 | 5558 |
| 2023-09-22 | 10.55 | $10.55 | — |
| 2023-09-21 | 10.55 | $10.55 | 10000 |
| 2023-09-20 | 10.55 | $10.56 | — |
| 2023-09-19 | 10.55 | $10.56 | 100 |
| 2023-09-18 | 10.54 | $10.56 | 4098 |
| 2023-09-15 | 10.54 | $10.54 | 249 |
| 2023-09-14 | 10.54 | $10.56 | — |
| 2023-09-13 | 10.54 | $10.56 | 684 |
| 2023-09-12 | 10.54 | $10.55 | — |
| 2023-09-11 | 10.53 | $10.55 | 317 |
| 2023-09-08 | 10.53 | $10.54 | — |
| 2023-09-07 | 10.53 | $10.54 | 103 |
| 2023-09-06 | 10.53 | $10.54 | 104 |
| 2023-09-05 | 10.53 | $10.54 | — |
| 2023-09-01 | 10.52 | $10.54 | — |
| 2023-08-31 | 10.52 | $10.54 | 9894 |
| 2023-08-30 | 10.52 | $10.53 | 151327 |
| 2023-08-29 | 10.51 | $10.54 | 12862 |
| 2023-08-28 | 10.51 | $10.53 | — |
| 2023-08-25 | 10.51 | $10.53 | 1213 |
| 2023-08-24 | 10.50 | $10.53 | 1546 |
| 2023-08-23 | 10.50 | $10.54 | 10405 |
| 2023-08-22 | 10.49 | $10.52 | 41015 |
| 2023-08-21 | 10.49 | $10.51 | 100 |
| 2023-08-18 | 10.49 | $10.51 | 14675 |
| 2023-08-17 | 10.49 | $10.49 | 8932 |
| 2023-08-16 | 10.49 | $10.50 | 100 |
| 2023-08-15 | 10.48 | $10.50 | — |
| 2023-08-14 | 10.48 | $10.50 | 5434 |
| 2023-08-11 | 10.48 | $10.49 | 100 |
| 2023-08-10 | 10.48 | $10.49 | 2187 |
| 2023-08-09 | 10.48 | $10.49 | 710615 |
| 2023-08-08 | 10.47 | $10.48 | 22572 |
| 2023-08-07 | 10.47 | $10.48 | 2777 |
| 2023-08-04 | 10.47 | $10.47 | 101800 |
| 2023-08-03 | 10.47 | $10.47 | 103600 |
| 2023-08-02 | 10.46 | $10.48 | 795600 |
| 2023-08-01 | 10.46 | $10.46 | 3400 |
| 2023-07-31 | 10.46 | $10.45 | 170500 |
| 2023-07-28 | 10.46 | $10.48 | 60500 |
| 2023-07-27 | 10.45 | $10.50 | 26200 |
| 2023-07-26 | 10.44 | $10.49 | 103200 |
| 2023-07-25 | 10.44 | $10.56 | 26500 |
| 2023-07-24 | 10.42 | $10.50 | 39700 |
| 2023-07-21 | 10.41 | $10.45 | 7500 |
| 2023-07-20 | 10.40 | $10.45 | 156000 |
| 2023-07-19 | 10.40 | $10.44 | 226800 |
| 2023-07-18 | 10.39 | $10.41 | 31200 |
| 2023-07-17 | 10.39 | $10.41 | 1500 |
| 2023-07-14 | 10.39 | $10.43 | 9900 |
| 2023-07-13 | 10.38 | $10.40 | — |
| 2023-07-12 | 10.38 | $10.40 | 300 |
| 2023-07-11 | 10.38 | $10.40 | 10000 |
| 2023-07-10 | 10.37 | $10.39 | — |
| 2023-07-07 | 10.37 | $10.39 | 23200 |
| 2023-07-06 | 10.37 | $10.39 | 601000 |
| 2023-07-05 | 10.37 | $10.38 | 30900 |
| 2023-07-03 | 10.36 | $10.38 | 200 |
| 2023-06-30 | 10.36 | $10.37 | — |
| 2023-06-29 | 10.36 | $10.37 | 2200 |
| 2023-06-28 | 10.36 | $10.37 | 20600 |
| 2023-06-27 | 10.35 | $10.36 | — |
| 2023-06-26 | 10.35 | $10.36 | — |
| 2023-06-23 | 10.35 | $10.36 | 139200 |
| 2023-06-22 | 10.35 | $10.35 | 700 |
| 2023-06-21 | 10.35 | $10.35 | 2000 |
| 2023-06-20 | 10.35 | $10.35 | 1900 |
| 2023-06-16 | 10.35 | $10.32 | 100 |
| 2023-06-15 | 10.35 | $10.37 | — |
| 2023-06-14 | 10.35 | $10.37 | — |
| 2023-06-13 | 10.34 | $10.37 | 17100 |
| 2023-06-12 | 10.34 | $10.42 | — |
| 2023-06-09 | 10.33 | $10.42 | 2500 |
| 2023-06-08 | 10.32 | $10.32 | 100 |
| 2023-06-07 | 10.32 | $10.31 | 700 |
| 2023-06-06 | 10.32 | $10.34 | 5600 |
| 2023-06-05 | 10.32 | $10.31 | — |
| 2023-06-02 | 10.32 | $10.31 | 25800 |
| 2023-06-01 | 10.32 | $10.31 | — |
| 2023-05-31 | 10.32 | $10.31 | 1800 |
| 2023-05-30 | 10.32 | $10.31 | 2200 |
| 2023-05-26 | 10.31 | $10.34 | 33900 |
| 2023-05-25 | 10.31 | $10.31 | 34600 |
| 2023-05-24 | 10.31 | $10.32 | 85400 |
| 2023-05-23 | 10.30 | $10.31 | 12200 |
| 2023-05-22 | 10.30 | $10.39 | — |
| 2023-05-19 | 10.29 | $10.39 | 2800 |
| 2023-05-18 | 10.28 | $10.32 | 3300 |
| 2023-05-17 | 10.28 | $10.32 | 7200 |
| 2023-05-16 | 10.27 | $10.29 | 4700 |
| 2023-05-15 | 10.27 | $10.28 | 23200 |
| 2023-05-12 | 10.26 | $10.28 | 4200 |
| 2023-05-11 | 10.26 | $10.27 | 2400 |
| 2023-05-10 | 10.26 | $10.27 | — |
| 2023-05-09 | 10.26 | $10.27 | 7000 |
| 2023-05-08 | 10.26 | $10.27 | 1500 |
| 2023-05-05 | 10.25 | $10.28 | 1000 |
| 2023-05-04 | 10.25 | $10.27 | 200 |
| 2023-05-03 | 10.25 | $10.27 | 38500 |
| 2023-05-02 | 10.25 | $10.26 | — |
| 2023-05-01 | 10.25 | $10.26 | 500 |
| 2023-04-28 | 10.25 | $10.25 | — |
| 2023-04-27 | 10.25 | $10.25 | 37700 |
| 2023-04-26 | 10.25 | $10.25 | — |
| 2023-04-25 | 10.25 | $10.25 | 30000 |
| 2023-04-24 | 10.25 | $10.25 | 54400 |
| 2023-04-21 | 10.25 | $10.24 | 16900 |
| 2023-04-20 | 10.25 | $10.24 | 4200 |
| 2023-04-19 | 10.25 | $10.24 | 5400 |
| 2023-04-18 | 10.26 | $10.24 | 5400 |
| 2023-04-17 | 10.26 | $10.23 | — |
| 2023-04-14 | 10.26 | $10.23 | 100 |
| 2023-04-13 | 10.27 | $10.23 | 53700 |
| 2023-04-12 | 10.27 | $10.24 | 1200 |
| 2023-04-11 | 10.27 | $10.24 | 500 |
| 2023-04-10 | 10.27 | $10.28 | — |
| 2023-04-06 | 10.27 | $10.28 | 1600 |
| 2023-04-05 | 10.26 | $10.29 | — |
| 2023-04-04 | 10.26 | $10.29 | 1200 |
| 2023-04-03 | 10.25 | $10.21 | 7800 |
| 2023-03-31 | 10.26 | $10.24 | — |
| 2023-03-30 | 10.26 | $10.24 | 200 |
| 2023-03-29 | 10.25 | $10.40 | 6300 |
| 2023-03-28 | 10.24 | $10.29 | 400 |
| 2023-03-27 | 10.23 | $10.30 | 400 |
| 2023-03-24 | 10.22 | $10.29 | 300 |
| 2023-03-23 | 10.21 | $10.24 | 2300 |
| 2023-03-22 | 10.21 | $10.28 | 100 |
| 2023-03-21 | 10.20 | $10.28 | 100 |
| 2023-03-20 | 10.19 | $10.29 | 2600 |
| 2023-03-17 | 10.18 | $10.17 | — |
| 2023-03-16 | 10.18 | $10.17 | — |
| 2023-03-15 | 10.18 | $10.17 | 4100 |
| 2023-03-14 | 10.17 | $10.19 | 100 |
| 2023-03-13 | 10.17 | $10.18 | — |
| 2023-03-10 | 10.17 | $10.18 | 1500 |
| 2023-03-09 | 10.17 | $10.18 | 300 |
| 2023-03-08 | 10.17 | $10.18 | 1300 |
| 2023-03-07 | 10.16 | $10.20 | 10600 |
| 2023-03-06 | 10.16 | $10.17 | 6500 |
| 2023-03-03 | 10.16 | $10.17 | 3500 |
| 2023-03-02 | 10.15 | $10.19 | 3600 |
| 2023-03-01 | 10.15 | $10.16 | 78000 |
| 2023-02-28 | 10.14 | $10.16 | 30300 |
| 2023-02-27 | 10.14 | $10.16 | 372600 |
| 2023-02-24 | 10.14 | $10.16 | 5300 |
| 2023-02-23 | 10.14 | $10.16 | 23300 |
| 2023-02-22 | 10.13 | $10.16 | 1200 |
| 2023-02-21 | 10.13 | $10.17 | 7300 |
| 2023-02-17 | 10.12 | $10.15 | 15800 |
| 2023-02-16 | 10.12 | $10.15 | 15000 |
| 2023-02-15 | 10.12 | $10.14 | 200 |
| 2023-02-14 | 10.11 | $10.12 | — |
| 2023-02-13 | 10.11 | $10.12 | — |
| 2023-02-10 | 10.11 | $10.12 | — |
| 2023-02-09 | 10.11 | $10.12 | 500 |
| 2023-02-08 | 10.11 | $10.12 | — |
| 2023-02-07 | 10.10 | $10.12 | — |
| 2023-02-06 | 10.10 | $10.12 | 6700 |
| 2023-02-03 | 10.10 | $10.10 | — |
| 2023-02-02 | 10.10 | $10.10 | — |
| 2023-02-01 | 10.10 | $10.10 | 50500 |
| 2023-01-31 | 10.10 | $10.11 | 100 |
| 2023-01-30 | 10.09 | $10.11 | 2000 |
| 2023-01-27 | 10.09 | $10.12 | 39400 |
| 2023-01-26 | 10.09 | $10.11 | 200 |
| 2023-01-25 | 10.08 | $10.09 | 2000 |
| 2023-01-24 | 10.08 | $10.09 | 700 |
| 2023-01-23 | 10.08 | $10.08 | 200 |
| 2023-01-20 | 10.07 | $10.10 | — |
| 2023-01-19 | 10.07 | $10.10 | — |
| 2023-01-18 | 10.06 | $10.10 | 2500 |
| 2023-01-17 | 10.06 | $10.10 | 71700 |
| 2023-01-13 | 10.05 | $10.10 | 602400 |
| 2023-01-12 | 10.05 | $10.08 | 34900 |
| 2023-01-11 | 10.04 | $10.07 | 133600 |
| 2023-01-10 | 10.04 | $10.08 | 8700 |
| 2023-01-09 | 10.03 | $10.07 | 83100 |
| 2023-01-06 | 10.02 | $10.07 | 842400 |
| 2023-01-05 | 10.02 | $10.05 | 2200 |
| 2023-01-04 | 10.01 | $10.06 | 24300 |
| 2023-01-03 | 10.01 | $10.02 | 3000 |
| 2022-12-30 | 10.00 | $10.03 | 21400 |
| 2022-12-29 | 10.00 | $10.03 | — |
| 2022-12-28 | 10.00 | $10.03 | 13900 |
| 2022-12-27 | 9.99 | $10.01 | 19500 |
| 2022-12-23 | 9.99 | $10.01 | 1200 |
| 2022-12-22 | 9.99 | $10.00 | 321500 |
| 2022-12-21 | 9.98 | $10.01 | 20600 |
| 2022-12-20 | 9.98 | $10.00 | 124100 |
| 2022-12-19 | 9.98 | $10.00 | 287800 |
| 2022-12-16 | 9.97 | $9.99 | 1700 |
| 2022-12-15 | 9.97 | $9.98 | 400 |
| 2022-12-14 | 9.97 | $9.99 | 149000 |
| 2022-12-13 | 9.97 | $9.98 | 600 |
| 2022-12-12 | 9.96 | $9.98 | — |
| 2022-12-09 | 9.96 | $9.98 | — |
| 2022-12-08 | 9.96 | $9.98 | 2000 |
| 2022-12-07 | 9.95 | $9.98 | — |
| 2022-12-06 | 9.95 | $9.98 | 45000 |
| 2022-12-05 | 9.94 | $9.97 | 46200 |
| 2022-12-02 | 9.94 | $9.97 | 3500 |
| 2022-12-01 | 9.94 | $9.96 | 3800 |
| 2022-11-30 | 9.93 | $9.96 | 2400 |
| 2022-11-29 | 9.93 | $9.95 | 2000 |
| 2022-11-28 | 9.93 | $9.95 | 3400 |
| 2022-11-25 | 9.92 | $9.95 | 3700 |
| 2022-11-23 | 9.92 | $9.94 | 1700 |
| 2022-11-22 | 9.91 | $9.94 | 2000 |
| 2022-11-21 | 9.91 | $9.93 | 6400 |
| 2022-11-18 | 9.91 | $9.93 | 4200 |
| 2022-11-17 | 9.90 | $9.91 | 11000 |
| 2022-11-16 | 9.90 | $9.91 | 35700 |
| 2022-11-15 | 9.90 | $9.91 | 100 |
| 2022-11-14 | 9.90 | $9.91 | 13900 |
| 2022-11-11 | 9.89 | $9.91 | — |
| 2022-11-10 | 9.89 | $9.91 | 34400 |
| 2022-11-09 | 9.89 | $9.92 | — |
| 2022-11-08 | 9.88 | $9.92 | — |
| 2022-11-07 | 9.87 | $9.92 | 73800 |
| 2022-11-04 | 9.87 | $9.90 | 600 |
| 2022-11-03 | 9.86 | $9.91 | — |
| 2022-11-02 | 9.86 | $9.91 | 12600 |
| 2022-11-01 | 9.85 | $9.87 | — |
| 2022-10-31 | 9.85 | $9.87 | 1900 |
| 2022-10-28 | 9.85 | $9.87 | 5100 |
| 2022-10-27 | 9.84 | $9.85 | — |
| 2022-10-26 | 9.84 | $9.85 | 600 |
| 2022-10-25 | 9.84 | $9.85 | 4300 |
| 2022-10-24 | 9.84 | $9.86 | 47900 |
| 2022-10-21 | 9.84 | $9.85 | 35500 |
| 2022-10-20 | 9.83 | $9.85 | 100100 |
| 2022-10-19 | 9.83 | $9.85 | 2500 |
| 2022-10-18 | 9.83 | $9.84 | 53100 |
| 2022-10-17 | 9.82 | $9.84 | — |
| 2022-10-14 | 9.82 | $9.84 | 534000 |
| 2022-10-13 | 9.82 | $9.84 | 338300 |
| 2022-10-12 | 9.82 | $9.84 | 20100 |
| 2022-10-11 | 9.81 | $9.83 | — |
| 2022-10-10 | 9.81 | $9.83 | — |
| 2022-10-07 | 9.81 | $9.83 | 900 |
| 2022-10-06 | 9.80 | $9.84 | — |
| 2022-10-05 | 9.80 | $9.84 | 10800 |
| 2022-10-04 | 9.79 | $9.80 | 3900 |
| 2022-10-03 | 9.79 | $9.82 | 106400 |
| 2022-09-30 | 9.79 | $9.80 | 4600 |
| 2022-09-29 | 9.79 | $9.79 | 39600 |
| 2022-09-28 | 9.79 | $9.78 | — |
| 2022-09-27 | 9.79 | $9.78 | — |
| 2022-09-26 | 9.78 | $9.78 | 100 |
| 2022-09-23 | 9.78 | $9.82 | 100 |
| 2022-09-22 | 9.78 | $9.79 | — |
| 2022-09-21 | 9.78 | $9.79 | 16400 |
| 2022-09-20 | 9.78 | $9.79 | 1800 |
| 2022-09-19 | 9.77 | $9.79 | 13000 |
| 2022-09-16 | 9.77 | $9.77 | 8300 |
| 2022-09-15 | 9.77 | $9.77 | 6900 |
| 2022-09-14 | 9.77 | $9.79 | — |
| 2022-09-13 | 9.77 | $9.79 | — |
| 2022-09-12 | 9.76 | $9.79 | — |
| 2022-09-09 | 9.76 | $9.79 | 3600 |
| 2022-09-08 | 9.75 | $9.79 | 223000 |
| 2022-09-07 | 9.75 | $9.76 | 600 |
| 2022-09-06 | 9.75 | $9.76 | 98300 |
| 2022-09-02 | 9.75 | $9.76 | 1000 |
| 2022-09-01 | 9.75 | $9.76 | 10400 |
| 2022-08-31 | 9.74 | $9.75 | 30900 |
| 2022-08-30 | 9.74 | $9.73 | 14600 |
| 2022-08-29 | 9.75 | $9.75 | — |
| 2022-08-26 | 9.74 | $9.75 | 3000 |
| 2022-08-25 | 9.74 | $9.76 | — |
| 2022-08-24 | 9.74 | $9.76 | 4500 |
| 2022-08-23 | 9.74 | $9.74 | 60000 |
| 2022-08-22 | 9.74 | $9.74 | 4400 |
| 2022-08-19 | 9.74 | $9.74 | — |
| 2022-08-18 | 9.74 | $9.74 | — |
| 2022-08-17 | 9.74 | $9.74 | — |
| 2022-08-16 | 9.74 | $9.74 | — |
| 2022-08-15 | 9.74 | $9.74 | 20000 |
| 2022-08-12 | 9.74 | $9.74 | 17600 |
| 2022-08-11 | 9.74 | $9.74 | 700 |
| 2022-08-10 | 9.74 | $9.74 | 2300 |
| 2022-08-09 | 9.74 | $9.74 | 39100 |
| 2022-08-08 | 9.74 | $9.74 | 26600 |
| 2022-08-05 | 9.74 | $9.74 | — |
| 2022-08-04 | 9.74 | $9.74 | 10800 |
| 2022-08-03 | 9.74 | $9.75 | — |
| 2022-08-02 | 9.73 | $9.75 | 105300 |
| 2022-08-01 | 9.73 | $9.75 | 200 |
| 2022-07-29 | 9.73 | $9.76 | 900 |
| 2022-07-28 | 9.72 | $9.73 | — |
| 2022-07-27 | 9.72 | $9.73 | — |
| 2022-07-26 | 9.72 | $9.73 | — |
| 2022-07-25 | 9.72 | $9.73 | — |
| 2022-07-22 | 9.72 | $9.73 | — |
| 2022-07-21 | 9.71 | $9.73 | 25000 |
| 2022-07-20 | 9.71 | $9.73 | 400 |
| 2022-07-19 | 9.71 | $9.72 | 600 |
| 2022-07-18 | 9.70 | $9.72 | 59800 |
| 2022-07-15 | 9.70 | $9.72 | 10400 |
| 2022-07-14 | 9.70 | $9.72 | — |
| 2022-07-13 | 9.70 | $9.72 | — |
| 2022-07-12 | 9.69 | $9.72 | 1800 |
| 2022-07-11 | 9.69 | $9.71 | 500 |
| 2022-07-08 | 9.69 | $9.70 | 300 |
| 2022-07-07 | 9.69 | $9.70 | 4500 |
| 2022-07-06 | 9.69 | $9.70 | — |
| 2022-07-05 | 9.69 | $9.70 | 5700 |
| 2022-07-01 | 9.68 | $9.68 | — |
| 2022-06-30 | 9.68 | $9.68 | 600 |
| 2022-06-29 | 9.68 | $9.68 | — |
| 2022-06-28 | 9.68 | $9.68 | — |
| 2022-06-27 | 9.69 | $9.68 | — |
| 2022-06-24 | 9.68 | $9.68 | — |
| 2022-06-23 | 9.68 | $9.68 | — |
| 2022-06-22 | 9.68 | $9.68 | 547200 |
| 2022-06-21 | 9.68 | $9.69 | 514100 |
| 2022-06-17 | 9.68 | $9.69 | 100 |
| 2022-06-16 | 9.68 | $9.69 | 100 |
| 2022-06-15 | 9.68 | $9.69 | 900 |
| 2022-06-14 | 9.68 | $9.69 | 5000 |
| 2022-06-13 | 9.67 | $9.70 | — |
| 2022-06-10 | 9.67 | $9.70 | — |
| 2022-06-09 | 9.67 | $9.70 | — |
| 2022-06-08 | 9.67 | $9.70 | 4000 |
| 2022-06-07 | 9.66 | $9.68 | 1100 |
| 2022-06-06 | 9.66 | $9.66 | — |
| 2022-06-03 | 9.66 | $9.66 | — |
| 2022-06-02 | 9.66 | $9.66 | — |
| 2022-06-01 | 9.67 | $9.66 | — |
| 2022-05-31 | 9.67 | $9.66 | — |
| 2022-05-27 | 9.67 | $9.66 | — |
| 2022-05-26 | 9.67 | $9.66 | — |
| 2022-05-25 | 9.68 | $9.66 | 600 |
| 2022-05-24 | 9.68 | $9.65 | — |
| 2022-05-23 | 9.68 | $9.65 | — |
| 2022-05-20 | 9.69 | $9.65 | — |
| 2022-05-19 | 9.69 | $9.65 | — |
| 2022-05-18 | 9.70 | $9.65 | 3400 |
| 2022-05-17 | 9.70 | $9.69 | — |
| 2022-05-16 | 9.71 | $9.69 | — |
| 2022-05-13 | 9.71 | $9.69 | — |
| 2022-05-12 | 9.71 | $9.69 | — |
| 2022-05-11 | 9.71 | $9.69 | — |
| 2022-05-10 | 9.71 | $9.69 | 1200 |
| 2022-05-09 | 9.71 | $9.70 | 2700 |
| 2022-05-06 | 9.72 | $9.71 | 600 |
| 2022-05-05 | 9.71 | $9.72 | 200 |
| 2022-05-04 | 9.71 | $9.72 | 200 |
| 2022-05-03 | 9.71 | $9.71 | 600 |
| 2022-05-02 | 9.71 | $9.74 | 300 |
| 2022-04-29 | 9.71 | $9.71 | 200 |
| 2022-04-28 | 9.70 | $9.73 | 100 |
| 2022-04-27 | 9.70 | $9.73 | — |
| 2022-04-26 | 9.70 | $9.73 | — |
| 2022-04-25 | 9.69 | $9.73 | 400 |
| 2022-04-22 | 9.69 | $9.70 | — |
| 2022-04-21 | 9.69 | $9.70 | 211300 |
| 2022-04-20 | 9.69 | $9.70 | 64600 |
| 2022-04-19 | 9.69 | $9.70 | 113400 |
| 2022-04-18 | 9.68 | $9.71 | 12800 |
| 2022-04-14 | 9.68 | $9.70 | 2900 |
| 2022-04-13 | 9.68 | $9.67 | — |
| 2022-04-12 | 9.68 | $9.67 | — |
| 2022-04-11 | 9.68 | $9.67 | — |
| 2022-04-08 | 9.68 | $9.67 | 17400 |
| 2022-04-07 | 9.68 | $9.67 | — |
| 2022-04-06 | 9.68 | $9.67 | 200 |
| 2022-04-05 | 9.68 | $9.71 | 10700 |
| 2022-04-04 | 9.67 | $9.70 | 100 |
| 2022-04-01 | 9.67 | $9.69 | 13500 |
| 2022-03-31 | 9.67 | $9.69 | 100 |
| 2022-03-30 | 9.67 | $9.69 | 28000 |
| 2022-03-29 | 9.66 | $9.69 | 800 |
| 2022-03-28 | 9.66 | $9.66 | — |
| 2022-03-25 | 9.66 | $9.66 | 7400 |
| 2022-03-24 | 9.66 | $9.68 | — |
| 2022-03-23 | 9.65 | $9.68 | — |
| 2022-03-22 | 9.65 | $9.68 | 100 |
| 2022-03-21 | 9.65 | $9.65 | — |
| 2022-03-18 | 9.65 | $9.65 | — |
| 2022-03-17 | 9.65 | $9.65 | — |
| 2022-03-16 | 9.64 | $9.65 | — |
| 2022-03-15 | 9.64 | $9.65 | 50100 |
| 2022-03-14 | 9.64 | $9.65 | — |
| 2022-03-11 | 9.64 | $9.65 | — |
| 2022-03-10 | 9.64 | $9.65 | — |
| 2022-03-09 | 9.64 | $9.65 | 536900 |
| 2022-03-08 | 9.64 | $9.67 | 10700 |
| 2022-03-07 | 9.64 | $9.65 | 3000 |
| 2022-03-04 | 9.64 | $9.64 | 41200 |
| 2022-03-03 | 9.64 | $9.63 | 58800 |
| 2022-03-02 | 9.64 | $9.64 | 2200 |
| 2022-03-01 | 9.64 | $9.61 | 300 |
| 2022-02-28 | 9.65 | $9.63 | — |
| 2022-02-25 | 9.65 | $9.63 | — |
| 2022-02-24 | 9.65 | $9.63 | 4400 |
| 2022-02-23 | 9.66 | $9.64 | — |
| 2022-02-22 | 9.66 | $9.64 | 100 |
| 2022-02-18 | 9.66 | $9.62 | — |
| 2022-02-17 | 9.67 | $9.62 | 1000 |
| 2022-02-16 | 9.67 | $9.63 | 300 |
| 2022-02-15 | 9.67 | $9.63 | 15800 |
| 2022-02-14 | 9.68 | $9.68 | — |
| 2022-02-11 | 9.68 | $9.68 | — |
| 2022-02-10 | 9.68 | $9.68 | 110000 |
| 2022-02-09 | 9.68 | $9.68 | — |
| 2022-02-08 | 9.68 | $9.68 | — |
| 2022-02-07 | 9.68 | $9.68 | 1100 |
| 2022-02-04 | 9.68 | $9.68 | 2100 |
| 2022-02-03 | 9.68 | $9.73 | — |
| 2022-02-02 | 9.68 | $9.73 | 1000 |
| 2022-02-01 | 9.67 | $9.74 | 7400 |
| 2022-01-31 | 9.67 | $9.67 | 300 |
| 2022-01-28 | 9.67 | $9.60 | — |
| 2022-01-27 | 9.67 | $9.60 | 2200 |
| 2022-01-26 | 9.68 | $9.62 | — |
| 2022-01-25 | 9.69 | $9.62 | — |
| 2022-01-24 | 9.70 | $9.62 | 1000 |
| 2022-01-21 | 9.71 | $9.71 | 300 |
| 2022-01-20 | 9.71 | $9.73 | 500 |
| 2022-01-19 | 9.70 | $9.73 | 800 |
| 2022-01-18 | 9.70 | $9.69 | 1500 |
| 2022-01-14 | 9.70 | $9.69 | — |
| 2022-01-13 | 9.70 | $9.69 | — |
| 2022-01-12 | 9.71 | $9.69 | — |
| 2022-01-11 | 9.71 | $9.69 | 200 |
| 2022-01-10 | 9.71 | $9.69 | 100100 |
| 2022-01-07 | 9.71 | $9.75 | 5200 |
| 2022-01-06 | 9.71 | $9.73 | — |
| 2022-01-05 | 9.70 | $9.73 | 2200 |
| 2022-01-04 | 9.70 | $9.69 | — |
| 2022-01-03 | 9.70 | $9.69 | 900 |
| 2021-12-31 | 9.70 | $9.70 | — |
| 2021-12-30 | 9.70 | $9.70 | 200 |
| 2021-12-29 | 9.70 | $9.70 | 100 |
| 2021-12-28 | 9.71 | $9.70 | — |
| 2021-12-27 | 9.71 | $9.70 | — |
| 2021-12-23 | 9.71 | $9.70 | — |
| 2021-12-22 | 9.71 | $9.70 | 487500 |
| 2021-12-21 | 9.71 | $9.73 | 2000 |
| 2021-12-20 | 9.71 | $9.70 | 7400 |
| 2021-12-17 | 9.71 | $9.70 | 5000 |
| 2021-12-16 | 9.71 | $9.72 | 4700 |
| 2021-12-15 | 9.71 | $9.70 | 9500 |
| 2021-12-14 | 9.71 | $9.70 | 32100 |
| 2021-12-13 | 9.71 | $9.70 | 2200 |
| 2021-12-10 | 9.71 | $9.70 | 1200 |
| 2021-12-09 | 9.71 | $9.72 | 6500 |
| 2021-12-08 | 9.71 | $9.71 | 101900 |
| 2021-12-07 | 9.71 | $9.70 | 500 |
| 2021-12-06 | 9.71 | $9.70 | 3300 |
| 2021-12-03 | 9.71 | $9.68 | 500 |
| 2021-12-02 | 9.71 | $9.72 | 4500 |
| 2021-12-01 | 9.71 | $9.74 | 6800 |
| 2021-11-30 | 9.71 | $9.74 | 700 |
| 2021-11-29 | 9.70 | $9.69 | 3400 |
| 2021-11-26 | 9.70 | $9.70 | 900 |
| 2021-11-24 | 9.70 | $9.71 | — |
| 2021-11-23 | 9.70 | $9.71 | 18800 |
| 2021-11-22 | 9.70 | $9.70 | 514500 |
| 2021-11-19 | 9.70 | $9.70 | 2700 |
| 2021-11-18 | 9.70 | $9.70 | 5900 |
| 2021-11-17 | 9.70 | $9.70 | 28500 |
| 2021-11-16 | 9.70 | $9.70 | 11700 |
| 2021-11-15 | 9.70 | $9.72 | 93600 |
| 2021-11-12 | 9.70 | $9.74 | 100 |
| 2021-11-11 | 9.69 | $9.70 | — |
| 2021-11-10 | 9.69 | $9.70 | 1700 |
| 2021-11-09 | 9.70 | $9.70 | 142300 |
| 2021-11-08 | 9.70 | $9.69 | 15000 |
| 2021-11-05 | 9.70 | $9.67 | 100 |
| 2021-11-04 | 9.70 | $9.67 | 1200 |
| 2021-11-03 | 9.71 | $9.67 | 13900 |
| 2021-11-02 | 9.71 | $9.65 | 51600 |
| 2021-11-01 | 9.72 | $9.70 | 3100 |
| 2021-10-29 | 9.72 | $9.69 | 410200 |
| 2021-10-28 | 9.72 | $9.69 | 272500 |
| 2021-10-27 | 9.73 | $9.68 | 71500 |
| 2021-10-26 | 9.73 | $9.71 | 28300 |
| 2021-10-25 | 9.73 | $9.74 | — |
| 2021-10-22 | 9.73 | $9.74 | — |
| 2021-10-21 | 9.73 | $9.74 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.81
2024-03-05
Close Price
$10.62
Vol: 6661
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.63
Average
10.09
Maximum
10.88
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-03-05 | 10.81 | $10.62 | 6661 |
| 2024-03-04 | 10.84 | $10.85 | 156 |
| 2024-03-01 | 10.84 | $10.79 | 684 |
| 2024-02-29 | 10.84 | $10.80 | 1561 |
| 2024-02-28 | 10.84 | $10.80 | 362 |
| 2024-02-27 | 10.85 | $10.84 | 4794 |
| 2024-02-26 | 10.84 | $10.62 | 8115 |
| 2024-02-23 | 10.88 | $11.23 | 1566 |
| 2024-02-22 | 10.80 | $11.29 | 14507 |
| 2024-02-21 | 10.69 | $10.80 | 4075 |
| 2024-02-20 | 10.67 | $10.67 | — |
| 2024-02-16 | 10.67 | $10.67 | — |
| 2024-02-15 | 10.67 | $10.67 | — |
| 2024-02-14 | 10.67 | $10.67 | — |
| 2024-02-13 | 10.67 | $10.67 | 759 |
| 2024-02-12 | 10.67 | $10.50 | 59568 |
| 2024-02-09 | 10.71 | $10.74 | 26539 |
| 2024-02-08 | 10.70 | $10.71 | 30000 |
| 2024-02-07 | 10.70 | $10.71 | 3007 |
| 2024-02-06 | 10.70 | $10.67 | — |
| 2024-02-05 | 10.71 | $10.67 | 13254 |
| 2024-02-02 | 10.71 | $10.72 | 435 |
| 2024-02-01 | 10.71 | $10.70 | — |
| 2024-01-31 | 10.71 | $10.70 | 539 |
| 2024-01-30 | 10.72 | $10.71 | — |
| 2024-01-29 | 10.72 | $10.71 | 5160 |
| 2024-01-26 | 10.72 | $10.70 | 693 |
| 2024-01-25 | 10.72 | $10.66 | 353 |
| 2024-01-24 | 10.73 | $10.71 | — |
| 2024-01-23 | 10.73 | $10.71 | 72976 |
| 2024-01-22 | 10.74 | $10.72 | 147807 |
| 2024-01-19 | 10.74 | $10.72 | 24935 |
| 2024-01-18 | 10.74 | $10.73 | 62286 |
| 2024-01-17 | 10.74 | $10.73 | 1.4M |
| 2024-01-16 | 10.74 | $10.73 | 6115 |
| 2024-01-12 | 10.74 | $10.74 | — |
| 2024-01-11 | 10.73 | $10.74 | 2492 |
| 2024-01-10 | 10.73 | $10.73 | 700215 |
| 2024-01-09 | 10.72 | $10.74 | 321 |
| 2024-01-08 | 10.72 | $10.74 | 37125 |
| 2024-01-05 | 10.71 | $10.73 | — |
| 2024-01-04 | 10.70 | $10.73 | 31336 |
| 2024-01-03 | 10.70 | $10.73 | 356 |
| 2024-01-02 | 10.69 | $10.73 | 5120 |
| 2023-12-29 | 10.68 | $10.70 | 69499 |
| 2023-12-28 | 10.67 | $10.68 | 12527 |
| 2023-12-27 | 10.67 | $10.67 | 186790 |
| 2023-12-26 | 10.67 | $10.67 | 635284 |
| 2023-12-22 | 10.67 | $10.65 | 5287 |
| 2023-12-21 | 10.67 | $10.65 | 2603 |
| 2023-12-20 | 10.67 | $10.67 | 233 |
| 2023-12-19 | 10.67 | $10.67 | 65205 |
| 2023-12-18 | 10.67 | $10.67 | 57191 |
| 2023-12-15 | 10.67 | $10.67 | 944 |
| 2023-12-14 | 10.67 | $10.66 | 802 |
| 2023-12-13 | 10.67 | $10.66 | 3113 |
| 2023-12-12 | 10.67 | $10.67 | 164661 |
| 2023-12-11 | 10.67 | $10.66 | 6664 |
| 2023-12-08 | 10.67 | $10.69 | 7618 |
| 2023-12-07 | 10.66 | $10.70 | 219 |
| 2023-12-06 | 10.66 | $10.65 | — |
| 2023-12-05 | 10.66 | $10.65 | — |
| 2023-12-04 | 10.66 | $10.65 | 911 |
| 2023-12-01 | 10.66 | $10.65 | 160 |
| 2023-11-30 | 10.66 | $10.65 | 102 |
| 2023-11-29 | 10.65 | $10.65 | — |
| 2023-11-28 | 10.65 | $10.65 | — |
| 2023-11-27 | 10.65 | $10.65 | — |
| 2023-11-24 | 10.65 | $10.65 | — |
| 2023-11-22 | 10.65 | $10.65 | — |
| 2023-11-21 | 10.65 | $10.65 | 141114 |
| 2023-11-20 | 10.65 | $10.64 | 5977 |
| 2023-11-17 | 10.65 | $10.65 | 495354 |
| 2023-11-16 | 10.65 | $10.64 | 1132 |
| 2023-11-15 | 10.64 | $10.64 | — |
| 2023-11-14 | 10.64 | $10.64 | — |
| 2023-11-13 | 10.64 | $10.64 | — |
| 2023-11-10 | 10.64 | $10.64 | 50413 |
| 2023-11-09 | 10.64 | $10.62 | 100 |
| 2023-11-08 | 10.64 | $10.62 | 1900 |
| 2023-11-07 | 10.64 | $10.62 | 6708 |
| 2023-11-06 | 10.65 | $10.66 | 403 |
| 2023-11-03 | 10.64 | $10.65 | — |
| 2023-11-02 | 10.64 | $10.65 | — |
| 2023-11-01 | 10.63 | $10.65 | 93693 |
| 2023-10-31 | 10.62 | $10.61 | — |
| 2023-10-30 | 10.62 | $10.61 | 100988 |
| 2023-10-27 | 10.63 | $10.62 | 54700 |
| 2023-10-26 | 10.62 | $10.61 | 202957 |
| 2023-10-25 | 10.62 | $10.62 | — |
| 2023-10-24 | 10.62 | $10.62 | — |
| 2023-10-23 | 10.62 | $10.62 | — |
| 2023-10-20 | 10.62 | $10.62 | 135065 |
| 2023-10-19 | 10.61 | $10.62 | — |
| 2023-10-18 | 10.61 | $10.62 | — |
| 2023-10-17 | 10.61 | $10.62 | 165317 |
| 2023-10-16 | 10.60 | $10.62 | — |
| 2023-10-13 | 10.59 | $10.62 | 6397 |
| 2023-10-12 | 10.59 | $10.57 | 638 |
| 2023-10-11 | 10.59 | $10.61 | — |
| 2023-10-10 | 10.58 | $10.61 | 5302 |
| 2023-10-09 | 10.57 | $10.56 | 100 |
| 2023-10-06 | 10.57 | $10.56 | 2322 |
| 2023-10-05 | 10.58 | $10.57 | — |
| 2023-10-04 | 10.58 | $10.57 | 497 |
| 2023-10-03 | 10.58 | $10.56 | — |
| 2023-10-02 | 10.58 | $10.56 | — |
| 2023-09-29 | 10.58 | $10.56 | — |
| 2023-09-28 | 10.58 | $10.56 | — |
| 2023-09-27 | 10.58 | $10.56 | 741 |
| 2023-09-26 | 10.58 | $10.61 | 648 |
| 2023-09-25 | 10.57 | $10.61 | 5558 |
| 2023-09-22 | 10.56 | $10.55 | — |
| 2023-09-21 | 10.56 | $10.55 | 10000 |
| 2023-09-20 | 10.56 | $10.56 | — |
| 2023-09-19 | 10.56 | $10.56 | 100 |
| 2023-09-18 | 10.56 | $10.56 | 4098 |
| 2023-09-15 | 10.56 | $10.54 | 249 |
| 2023-09-14 | 10.56 | $10.56 | — |
| 2023-09-13 | 10.56 | $10.56 | 684 |
| 2023-09-12 | 10.55 | $10.55 | — |
| 2023-09-11 | 10.55 | $10.55 | 317 |
| 2023-09-08 | 10.55 | $10.54 | — |
| 2023-09-07 | 10.55 | $10.54 | 103 |
| 2023-09-06 | 10.55 | $10.54 | 104 |
| 2023-09-05 | 10.55 | $10.54 | — |
| 2023-09-01 | 10.54 | $10.54 | — |
| 2023-08-31 | 10.54 | $10.54 | 9894 |
| 2023-08-30 | 10.54 | $10.53 | 151327 |
| 2023-08-29 | 10.54 | $10.54 | 12862 |
| 2023-08-28 | 10.53 | $10.53 | — |
| 2023-08-25 | 10.53 | $10.53 | 1213 |
| 2023-08-24 | 10.53 | $10.53 | 1546 |
| 2023-08-23 | 10.52 | $10.54 | 10405 |
| 2023-08-22 | 10.52 | $10.52 | 41015 |
| 2023-08-21 | 10.51 | $10.51 | 100 |
| 2023-08-18 | 10.51 | $10.51 | 14675 |
| 2023-08-17 | 10.51 | $10.49 | 8932 |
| 2023-08-16 | 10.51 | $10.50 | 100 |
| 2023-08-15 | 10.50 | $10.50 | — |
| 2023-08-14 | 10.50 | $10.50 | 5434 |
| 2023-08-11 | 10.50 | $10.49 | 100 |
| 2023-08-10 | 10.50 | $10.49 | 2187 |
| 2023-08-09 | 10.49 | $10.49 | 710615 |
| 2023-08-08 | 10.49 | $10.48 | 22572 |
| 2023-08-07 | 10.49 | $10.48 | 2777 |
| 2023-08-04 | 10.49 | $10.47 | 101800 |
| 2023-08-03 | 10.49 | $10.47 | 103600 |
| 2023-08-02 | 10.49 | $10.48 | 795600 |
| 2023-08-01 | 10.49 | $10.46 | 3400 |
| 2023-07-31 | 10.49 | $10.45 | 170500 |
| 2023-07-28 | 10.49 | $10.48 | 60500 |
| 2023-07-27 | 10.49 | $10.50 | 26200 |
| 2023-07-26 | 10.48 | $10.49 | 103200 |
| 2023-07-25 | 10.47 | $10.56 | 26500 |
| 2023-07-24 | 10.45 | $10.50 | 39700 |
| 2023-07-21 | 10.43 | $10.45 | 7500 |
| 2023-07-20 | 10.43 | $10.45 | 156000 |
| 2023-07-19 | 10.42 | $10.44 | 226800 |
| 2023-07-18 | 10.41 | $10.41 | 31200 |
| 2023-07-17 | 10.41 | $10.41 | 1500 |
| 2023-07-14 | 10.41 | $10.43 | 9900 |
| 2023-07-13 | 10.40 | $10.40 | — |
| 2023-07-12 | 10.40 | $10.40 | 300 |
| 2023-07-11 | 10.39 | $10.40 | 10000 |
| 2023-07-10 | 10.39 | $10.39 | — |
| 2023-07-07 | 10.39 | $10.39 | 23200 |
| 2023-07-06 | 10.38 | $10.39 | 601000 |
| 2023-07-05 | 10.38 | $10.38 | 30900 |
| 2023-07-03 | 10.38 | $10.38 | 200 |
| 2023-06-30 | 10.37 | $10.37 | — |
| 2023-06-29 | 10.37 | $10.37 | 2200 |
| 2023-06-28 | 10.37 | $10.37 | 20600 |
| 2023-06-27 | 10.37 | $10.36 | — |
| 2023-06-26 | 10.37 | $10.36 | — |
| 2023-06-23 | 10.37 | $10.36 | 139200 |
| 2023-06-22 | 10.36 | $10.35 | 700 |
| 2023-06-21 | 10.36 | $10.35 | 2000 |
| 2023-06-20 | 10.37 | $10.35 | 1900 |
| 2023-06-16 | 10.37 | $10.32 | 100 |
| 2023-06-15 | 10.37 | $10.37 | — |
| 2023-06-14 | 10.37 | $10.37 | — |
| 2023-06-13 | 10.37 | $10.37 | 17100 |
| 2023-06-12 | 10.36 | $10.42 | — |
| 2023-06-09 | 10.35 | $10.42 | 2500 |
| 2023-06-08 | 10.33 | $10.32 | 100 |
| 2023-06-07 | 10.33 | $10.31 | 700 |
| 2023-06-06 | 10.33 | $10.34 | 5600 |
| 2023-06-05 | 10.33 | $10.31 | — |
| 2023-06-02 | 10.33 | $10.31 | 25800 |
| 2023-06-01 | 10.33 | $10.31 | — |
| 2023-05-31 | 10.33 | $10.31 | 1800 |
| 2023-05-30 | 10.33 | $10.31 | 2200 |
| 2023-05-26 | 10.33 | $10.34 | 33900 |
| 2023-05-25 | 10.33 | $10.31 | 34600 |
| 2023-05-24 | 10.33 | $10.32 | 85400 |
| 2023-05-23 | 10.33 | $10.31 | 12200 |
| 2023-05-22 | 10.33 | $10.39 | — |
| 2023-05-19 | 10.31 | $10.39 | 2800 |
| 2023-05-18 | 10.30 | $10.32 | 3300 |
| 2023-05-17 | 10.29 | $10.32 | 7200 |
| 2023-05-16 | 10.28 | $10.29 | 4700 |
| 2023-05-15 | 10.28 | $10.28 | 23200 |
| 2023-05-12 | 10.27 | $10.28 | 4200 |
| 2023-05-11 | 10.27 | $10.27 | 2400 |
| 2023-05-10 | 10.27 | $10.27 | — |
| 2023-05-09 | 10.27 | $10.27 | 7000 |
| 2023-05-08 | 10.27 | $10.27 | 1500 |
| 2023-05-05 | 10.27 | $10.28 | 1000 |
| 2023-05-04 | 10.26 | $10.27 | 200 |
| 2023-05-03 | 10.26 | $10.27 | 38500 |
| 2023-05-02 | 10.26 | $10.26 | — |
| 2023-05-01 | 10.26 | $10.26 | 500 |
| 2023-04-28 | 10.25 | $10.25 | — |
| 2023-04-27 | 10.25 | $10.25 | 37700 |
| 2023-04-26 | 10.25 | $10.25 | — |
| 2023-04-25 | 10.25 | $10.25 | 30000 |
| 2023-04-24 | 10.25 | $10.25 | 54400 |
| 2023-04-21 | 10.25 | $10.24 | 16900 |
| 2023-04-20 | 10.26 | $10.24 | 4200 |
| 2023-04-19 | 10.26 | $10.24 | 5400 |
| 2023-04-18 | 10.26 | $10.24 | 5400 |
| 2023-04-17 | 10.26 | $10.23 | — |
| 2023-04-14 | 10.27 | $10.23 | 100 |
| 2023-04-13 | 10.27 | $10.23 | 53700 |
| 2023-04-12 | 10.28 | $10.24 | 1200 |
| 2023-04-11 | 10.29 | $10.24 | 500 |
| 2023-04-10 | 10.29 | $10.28 | — |
| 2023-04-06 | 10.29 | $10.28 | 1600 |
| 2023-04-05 | 10.29 | $10.29 | — |
| 2023-04-04 | 10.29 | $10.29 | 1200 |
| 2023-04-03 | 10.28 | $10.21 | 7800 |
| 2023-03-31 | 10.29 | $10.24 | — |
| 2023-03-30 | 10.30 | $10.24 | 200 |
| 2023-03-29 | 10.30 | $10.40 | 6300 |
| 2023-03-28 | 10.27 | $10.29 | 400 |
| 2023-03-27 | 10.27 | $10.30 | 400 |
| 2023-03-24 | 10.25 | $10.29 | 300 |
| 2023-03-23 | 10.24 | $10.24 | 2300 |
| 2023-03-22 | 10.24 | $10.28 | 100 |
| 2023-03-21 | 10.22 | $10.28 | 100 |
| 2023-03-20 | 10.21 | $10.29 | 2600 |
| 2023-03-17 | 10.19 | $10.17 | — |
| 2023-03-16 | 10.19 | $10.17 | — |
| 2023-03-15 | 10.19 | $10.17 | 4100 |
| 2023-03-14 | 10.19 | $10.19 | 100 |
| 2023-03-13 | 10.19 | $10.18 | — |
| 2023-03-10 | 10.19 | $10.18 | 1500 |
| 2023-03-09 | 10.19 | $10.18 | 300 |
| 2023-03-08 | 10.19 | $10.18 | 1300 |
| 2023-03-07 | 10.18 | $10.20 | 10600 |
| 2023-03-06 | 10.18 | $10.17 | 6500 |
| 2023-03-03 | 10.18 | $10.17 | 3500 |
| 2023-03-02 | 10.17 | $10.19 | 3600 |
| 2023-03-01 | 10.17 | $10.16 | 78000 |
| 2023-02-28 | 10.17 | $10.16 | 30300 |
| 2023-02-27 | 10.16 | $10.16 | 372600 |
| 2023-02-24 | 10.16 | $10.16 | 5300 |
| 2023-02-23 | 10.16 | $10.16 | 23300 |
| 2023-02-22 | 10.16 | $10.16 | 1200 |
| 2023-02-21 | 10.15 | $10.17 | 7300 |
| 2023-02-17 | 10.14 | $10.15 | 15800 |
| 2023-02-16 | 10.14 | $10.15 | 15000 |
| 2023-02-15 | 10.13 | $10.14 | 200 |
| 2023-02-14 | 10.13 | $10.12 | — |
| 2023-02-13 | 10.13 | $10.12 | — |
| 2023-02-10 | 10.13 | $10.12 | — |
| 2023-02-09 | 10.13 | $10.12 | 500 |
| 2023-02-08 | 10.13 | $10.12 | — |
| 2023-02-07 | 10.12 | $10.12 | — |
| 2023-02-06 | 10.12 | $10.12 | 6700 |
| 2023-02-03 | 10.12 | $10.10 | — |
| 2023-02-02 | 10.12 | $10.10 | — |
| 2023-02-01 | 10.12 | $10.10 | 50500 |
| 2023-01-31 | 10.12 | $10.11 | 100 |
| 2023-01-30 | 10.12 | $10.11 | 2000 |
| 2023-01-27 | 10.11 | $10.12 | 39400 |
| 2023-01-26 | 10.11 | $10.11 | 200 |
| 2023-01-25 | 10.11 | $10.09 | 2000 |
| 2023-01-24 | 10.10 | $10.09 | 700 |
| 2023-01-23 | 10.10 | $10.08 | 200 |
| 2023-01-20 | 10.10 | $10.10 | — |
| 2023-01-19 | 10.10 | $10.10 | — |
| 2023-01-18 | 10.10 | $10.10 | 2500 |
| 2023-01-17 | 10.09 | $10.10 | 71700 |
| 2023-01-13 | 10.08 | $10.10 | 602400 |
| 2023-01-12 | 10.07 | $10.08 | 34900 |
| 2023-01-11 | 10.07 | $10.07 | 133600 |
| 2023-01-10 | 10.06 | $10.08 | 8700 |
| 2023-01-09 | 10.06 | $10.07 | 83100 |
| 2023-01-06 | 10.05 | $10.07 | 842400 |
| 2023-01-05 | 10.04 | $10.05 | 2200 |
| 2023-01-04 | 10.04 | $10.06 | 24300 |
| 2023-01-03 | 10.03 | $10.02 | 3000 |
| 2022-12-30 | 10.03 | $10.03 | 21400 |
| 2022-12-29 | 10.02 | $10.03 | — |
| 2022-12-28 | 10.02 | $10.03 | 13900 |
| 2022-12-27 | 10.01 | $10.01 | 19500 |
| 2022-12-23 | 10.01 | $10.01 | 1200 |
| 2022-12-22 | 10.01 | $10.00 | 321500 |
| 2022-12-21 | 10.01 | $10.01 | 20600 |
| 2022-12-20 | 10.00 | $10.00 | 124100 |
| 2022-12-19 | 10.00 | $10.00 | 287800 |
| 2022-12-16 | 9.99 | $9.99 | 1700 |
| 2022-12-15 | 9.99 | $9.98 | 400 |
| 2022-12-14 | 9.99 | $9.99 | 149000 |
| 2022-12-13 | 9.99 | $9.98 | 600 |
| 2022-12-12 | 9.99 | $9.98 | — |
| 2022-12-09 | 9.98 | $9.98 | — |
| 2022-12-08 | 9.98 | $9.98 | 2000 |
| 2022-12-07 | 9.98 | $9.98 | — |
| 2022-12-06 | 9.97 | $9.98 | 45000 |
| 2022-12-05 | 9.97 | $9.97 | 46200 |
| 2022-12-02 | 9.96 | $9.97 | 3500 |
| 2022-12-01 | 9.96 | $9.96 | 3800 |
| 2022-11-30 | 9.95 | $9.96 | 2400 |
| 2022-11-29 | 9.95 | $9.95 | 2000 |
| 2022-11-28 | 9.95 | $9.95 | 3400 |
| 2022-11-25 | 9.94 | $9.95 | 3700 |
| 2022-11-23 | 9.94 | $9.94 | 1700 |
| 2022-11-22 | 9.93 | $9.94 | 2000 |
| 2022-11-21 | 9.93 | $9.93 | 6400 |
| 2022-11-18 | 9.93 | $9.93 | 4200 |
| 2022-11-17 | 9.92 | $9.91 | 11000 |
| 2022-11-16 | 9.92 | $9.91 | 35700 |
| 2022-11-15 | 9.92 | $9.91 | 100 |
| 2022-11-14 | 9.92 | $9.91 | 13900 |
| 2022-11-11 | 9.92 | $9.91 | — |
| 2022-11-10 | 9.91 | $9.91 | 34400 |
| 2022-11-09 | 9.91 | $9.92 | — |
| 2022-11-08 | 9.91 | $9.92 | — |
| 2022-11-07 | 9.90 | $9.92 | 73800 |
| 2022-11-04 | 9.89 | $9.90 | 600 |
| 2022-11-03 | 9.89 | $9.91 | — |
| 2022-11-02 | 9.88 | $9.91 | 12600 |
| 2022-11-01 | 9.87 | $9.87 | — |
| 2022-10-31 | 9.87 | $9.87 | 1900 |
| 2022-10-28 | 9.86 | $9.87 | 5100 |
| 2022-10-27 | 9.86 | $9.85 | — |
| 2022-10-26 | 9.86 | $9.85 | 600 |
| 2022-10-25 | 9.86 | $9.85 | 4300 |
| 2022-10-24 | 9.86 | $9.86 | 47900 |
| 2022-10-21 | 9.85 | $9.85 | 35500 |
| 2022-10-20 | 9.85 | $9.85 | 100100 |
| 2022-10-19 | 9.85 | $9.85 | 2500 |
| 2022-10-18 | 9.84 | $9.84 | 53100 |
| 2022-10-17 | 9.84 | $9.84 | — |
| 2022-10-14 | 9.84 | $9.84 | 534000 |
| 2022-10-13 | 9.84 | $9.84 | 338300 |
| 2022-10-12 | 9.83 | $9.84 | 20100 |
| 2022-10-11 | 9.83 | $9.83 | — |
| 2022-10-10 | 9.83 | $9.83 | — |
| 2022-10-07 | 9.82 | $9.83 | 900 |
| 2022-10-06 | 9.82 | $9.84 | — |
| 2022-10-05 | 9.81 | $9.84 | 10800 |
| 2022-10-04 | 9.80 | $9.80 | 3900 |
| 2022-10-03 | 9.80 | $9.82 | 106400 |
| 2022-09-30 | 9.80 | $9.80 | 4600 |
| 2022-09-29 | 9.79 | $9.79 | 39600 |
| 2022-09-28 | 9.79 | $9.78 | — |
| 2022-09-27 | 9.79 | $9.78 | — |
| 2022-09-26 | 9.80 | $9.78 | 100 |
| 2022-09-23 | 9.80 | $9.82 | 100 |
| 2022-09-22 | 9.79 | $9.79 | — |
| 2022-09-21 | 9.79 | $9.79 | 16400 |
| 2022-09-20 | 9.79 | $9.79 | 1800 |
| 2022-09-19 | 9.78 | $9.79 | 13000 |
| 2022-09-16 | 9.78 | $9.77 | 8300 |
| 2022-09-15 | 9.78 | $9.77 | 6900 |
| 2022-09-14 | 9.78 | $9.79 | — |
| 2022-09-13 | 9.78 | $9.79 | — |
| 2022-09-12 | 9.78 | $9.79 | — |
| 2022-09-09 | 9.77 | $9.79 | 3600 |
| 2022-09-08 | 9.76 | $9.79 | 223000 |
| 2022-09-07 | 9.76 | $9.76 | 600 |
| 2022-09-06 | 9.76 | $9.76 | 98300 |
| 2022-09-02 | 9.75 | $9.76 | 1000 |
| 2022-09-01 | 9.75 | $9.76 | 10400 |
| 2022-08-31 | 9.75 | $9.75 | 30900 |
| 2022-08-30 | 9.75 | $9.73 | 14600 |
| 2022-08-29 | 9.75 | $9.75 | — |
| 2022-08-26 | 9.75 | $9.75 | 3000 |
| 2022-08-25 | 9.75 | $9.76 | — |
| 2022-08-24 | 9.75 | $9.76 | 4500 |
| 2022-08-23 | 9.75 | $9.74 | 60000 |
| 2022-08-22 | 9.75 | $9.74 | 4400 |
| 2022-08-19 | 9.75 | $9.74 | — |
| 2022-08-18 | 9.75 | $9.74 | — |
| 2022-08-17 | 9.75 | $9.74 | — |
| 2022-08-16 | 9.75 | $9.74 | — |
| 2022-08-15 | 9.75 | $9.74 | 20000 |
| 2022-08-12 | 9.75 | $9.74 | 17600 |
| 2022-08-11 | 9.75 | $9.74 | 700 |
| 2022-08-10 | 9.75 | $9.74 | 2300 |
| 2022-08-09 | 9.75 | $9.74 | 39100 |
| 2022-08-08 | 9.75 | $9.74 | 26600 |
| 2022-08-05 | 9.75 | $9.74 | — |
| 2022-08-04 | 9.75 | $9.74 | 10800 |
| 2022-08-03 | 9.75 | $9.75 | — |
| 2022-08-02 | 9.75 | $9.75 | 105300 |
| 2022-08-01 | 9.74 | $9.75 | 200 |
| 2022-07-29 | 9.74 | $9.76 | 900 |
| 2022-07-28 | 9.73 | $9.73 | — |
| 2022-07-27 | 9.73 | $9.73 | — |
| 2022-07-26 | 9.73 | $9.73 | — |
| 2022-07-25 | 9.73 | $9.73 | — |
| 2022-07-22 | 9.73 | $9.73 | — |
| 2022-07-21 | 9.72 | $9.73 | 25000 |
| 2022-07-20 | 9.72 | $9.73 | 400 |
| 2022-07-19 | 9.72 | $9.72 | 600 |
| 2022-07-18 | 9.71 | $9.72 | 59800 |
| 2022-07-15 | 9.71 | $9.72 | 10400 |
| 2022-07-14 | 9.71 | $9.72 | — |
| 2022-07-13 | 9.71 | $9.72 | — |
| 2022-07-12 | 9.70 | $9.72 | 1800 |
| 2022-07-11 | 9.70 | $9.71 | 500 |
| 2022-07-08 | 9.69 | $9.70 | 300 |
| 2022-07-07 | 9.69 | $9.70 | 4500 |
| 2022-07-06 | 9.69 | $9.70 | — |
| 2022-07-05 | 9.69 | $9.70 | 5700 |
| 2022-07-01 | 9.68 | $9.68 | — |
| 2022-06-30 | 9.68 | $9.68 | 600 |
| 2022-06-29 | 9.68 | $9.68 | — |
| 2022-06-28 | 9.68 | $9.68 | — |
| 2022-06-27 | 9.68 | $9.68 | — |
| 2022-06-24 | 9.68 | $9.68 | — |
| 2022-06-23 | 9.69 | $9.68 | — |
| 2022-06-22 | 9.69 | $9.68 | 547200 |
| 2022-06-21 | 9.69 | $9.69 | 514100 |
| 2022-06-17 | 9.69 | $9.69 | 100 |
| 2022-06-16 | 9.69 | $9.69 | 100 |
| 2022-06-15 | 9.68 | $9.69 | 900 |
| 2022-06-14 | 9.68 | $9.69 | 5000 |
| 2022-06-13 | 9.68 | $9.70 | — |
| 2022-06-10 | 9.68 | $9.70 | — |
| 2022-06-09 | 9.67 | $9.70 | — |
| 2022-06-08 | 9.67 | $9.70 | 4000 |
| 2022-06-07 | 9.66 | $9.68 | 1100 |
| 2022-06-06 | 9.66 | $9.66 | — |
| 2022-06-03 | 9.66 | $9.66 | — |
| 2022-06-02 | 9.66 | $9.66 | — |
| 2022-06-01 | 9.66 | $9.66 | — |
| 2022-05-31 | 9.66 | $9.66 | — |
| 2022-05-27 | 9.66 | $9.66 | — |
| 2022-05-26 | 9.66 | $9.66 | — |
| 2022-05-25 | 9.66 | $9.66 | 600 |
| 2022-05-24 | 9.67 | $9.65 | — |
| 2022-05-23 | 9.67 | $9.65 | — |
| 2022-05-20 | 9.68 | $9.65 | — |
| 2022-05-19 | 9.68 | $9.65 | — |
| 2022-05-18 | 9.69 | $9.65 | 3400 |
| 2022-05-17 | 9.70 | $9.69 | — |
| 2022-05-16 | 9.70 | $9.69 | — |
| 2022-05-13 | 9.71 | $9.69 | — |
| 2022-05-12 | 9.71 | $9.69 | — |
| 2022-05-11 | 9.71 | $9.69 | — |
| 2022-05-10 | 9.72 | $9.69 | 1200 |
| 2022-05-09 | 9.72 | $9.70 | 2700 |
| 2022-05-06 | 9.72 | $9.71 | 600 |
| 2022-05-05 | 9.73 | $9.72 | 200 |
| 2022-05-04 | 9.72 | $9.72 | 200 |
| 2022-05-03 | 9.72 | $9.71 | 600 |
| 2022-05-02 | 9.73 | $9.74 | 300 |
| 2022-04-29 | 9.72 | $9.71 | 200 |
| 2022-04-28 | 9.72 | $9.73 | 100 |
| 2022-04-27 | 9.72 | $9.73 | — |
| 2022-04-26 | 9.71 | $9.73 | — |
| 2022-04-25 | 9.70 | $9.73 | 400 |
| 2022-04-22 | 9.70 | $9.70 | — |
| 2022-04-21 | 9.70 | $9.70 | 211300 |
| 2022-04-20 | 9.69 | $9.70 | 64600 |
| 2022-04-19 | 9.69 | $9.70 | 113400 |
| 2022-04-18 | 9.69 | $9.71 | 12800 |
| 2022-04-14 | 9.68 | $9.70 | 2900 |
| 2022-04-13 | 9.68 | $9.67 | — |
| 2022-04-12 | 9.68 | $9.67 | — |
| 2022-04-11 | 9.68 | $9.67 | — |
| 2022-04-08 | 9.68 | $9.67 | 17400 |
| 2022-04-07 | 9.69 | $9.67 | — |
| 2022-04-06 | 9.69 | $9.67 | 200 |
| 2022-04-05 | 9.69 | $9.71 | 10700 |
| 2022-04-04 | 9.68 | $9.70 | 100 |
| 2022-04-01 | 9.68 | $9.69 | 13500 |
| 2022-03-31 | 9.68 | $9.69 | 100 |
| 2022-03-30 | 9.67 | $9.69 | 28000 |
| 2022-03-29 | 9.67 | $9.69 | 800 |
| 2022-03-28 | 9.66 | $9.66 | — |
| 2022-03-25 | 9.66 | $9.66 | 7400 |
| 2022-03-24 | 9.66 | $9.68 | — |
| 2022-03-23 | 9.66 | $9.68 | — |
| 2022-03-22 | 9.65 | $9.68 | 100 |
| 2022-03-21 | 9.64 | $9.65 | — |
| 2022-03-18 | 9.64 | $9.65 | — |
| 2022-03-17 | 9.64 | $9.65 | — |
| 2022-03-16 | 9.64 | $9.65 | — |
| 2022-03-15 | 9.64 | $9.65 | 50100 |
| 2022-03-14 | 9.64 | $9.65 | — |
| 2022-03-11 | 9.64 | $9.65 | — |
| 2022-03-10 | 9.64 | $9.65 | — |
| 2022-03-09 | 9.64 | $9.65 | 536900 |
| 2022-03-08 | 9.64 | $9.67 | 10700 |
| 2022-03-07 | 9.63 | $9.65 | 3000 |
| 2022-03-04 | 9.63 | $9.64 | 41200 |
| 2022-03-03 | 9.63 | $9.63 | 58800 |
| 2022-03-02 | 9.63 | $9.64 | 2200 |
| 2022-03-01 | 9.63 | $9.61 | 300 |
| 2022-02-28 | 9.63 | $9.63 | — |
| 2022-02-25 | 9.63 | $9.63 | — |
| 2022-02-24 | 9.64 | $9.63 | 4400 |
| 2022-02-23 | 9.64 | $9.64 | — |
| 2022-02-22 | 9.64 | $9.64 | 100 |
| 2022-02-18 | 9.65 | $9.62 | — |
| 2022-02-17 | 9.65 | $9.62 | 1000 |
| 2022-02-16 | 9.66 | $9.63 | 300 |
| 2022-02-15 | 9.67 | $9.63 | 15800 |
| 2022-02-14 | 9.68 | $9.68 | — |
| 2022-02-11 | 9.68 | $9.68 | — |
| 2022-02-10 | 9.68 | $9.68 | 110000 |
| 2022-02-09 | 9.68 | $9.68 | — |
| 2022-02-08 | 9.68 | $9.68 | — |
| 2022-02-07 | 9.68 | $9.68 | 1100 |
| 2022-02-04 | 9.68 | $9.68 | 2100 |
| 2022-02-03 | 9.68 | $9.73 | — |
| 2022-02-02 | 9.67 | $9.73 | 1000 |
| 2022-02-01 | 9.66 | $9.74 | 7400 |
| 2022-01-31 | 9.64 | $9.67 | 300 |
| 2022-01-28 | 9.64 | $9.60 | — |
| 2022-01-27 | 9.65 | $9.60 | 2200 |
| 2022-01-26 | 9.67 | $9.62 | — |
| 2022-01-25 | 9.68 | $9.62 | — |
| 2022-01-24 | 9.69 | $9.62 | 1000 |
| 2022-01-21 | 9.71 | $9.71 | 300 |
| 2022-01-20 | 9.71 | $9.73 | 500 |
| 2022-01-19 | 9.70 | $9.73 | 800 |
| 2022-01-18 | 9.70 | $9.69 | 1500 |
| 2022-01-14 | 9.70 | $9.69 | — |
| 2022-01-13 | 9.70 | $9.69 | — |
| 2022-01-12 | 9.71 | $9.69 | — |
| 2022-01-11 | 9.71 | $9.69 | 200 |
| 2022-01-10 | 9.71 | $9.69 | 100100 |
| 2022-01-07 | 9.72 | $9.75 | 5200 |
| 2022-01-06 | 9.71 | $9.73 | — |
| 2022-01-05 | 9.70 | $9.73 | 2200 |
| 2022-01-04 | 9.70 | $9.69 | — |
| 2022-01-03 | 9.70 | $9.69 | 900 |
| 2021-12-31 | 9.70 | $9.70 | — |
| 2021-12-30 | 9.70 | $9.70 | 200 |
| 2021-12-29 | 9.70 | $9.70 | 100 |
| 2021-12-28 | 9.70 | $9.70 | — |
| 2021-12-27 | 9.71 | $9.70 | — |
| 2021-12-23 | 9.71 | $9.70 | — |
| 2021-12-22 | 9.71 | $9.70 | 487500 |
| 2021-12-21 | 9.71 | $9.73 | 2000 |
| 2021-12-20 | 9.71 | $9.70 | 7400 |
| 2021-12-17 | 9.71 | $9.70 | 5000 |
| 2021-12-16 | 9.71 | $9.72 | 4700 |
| 2021-12-15 | 9.71 | $9.70 | 9500 |
| 2021-12-14 | 9.71 | $9.70 | 32100 |
| 2021-12-13 | 9.71 | $9.70 | 2200 |
| 2021-12-10 | 9.71 | $9.70 | 1200 |
| 2021-12-09 | 9.71 | $9.72 | 6500 |
| 2021-12-08 | 9.71 | $9.71 | 101900 |
| 2021-12-07 | 9.71 | $9.70 | 500 |
| 2021-12-06 | 9.71 | $9.70 | 3300 |
| 2021-12-03 | 9.71 | $9.68 | 500 |
| 2021-12-02 | 9.72 | $9.72 | 4500 |
| 2021-12-01 | 9.72 | $9.74 | 6800 |
| 2021-11-30 | 9.71 | $9.74 | 700 |
| 2021-11-29 | 9.70 | $9.69 | 3400 |
| 2021-11-26 | 9.71 | $9.70 | 900 |
| 2021-11-24 | 9.71 | $9.71 | — |
| 2021-11-23 | 9.70 | $9.71 | 18800 |
| 2021-11-22 | 9.70 | $9.70 | 514500 |
| 2021-11-19 | 9.70 | $9.70 | 2700 |
| 2021-11-18 | 9.70 | $9.70 | 5900 |
| 2021-11-17 | 9.70 | $9.70 | 28500 |
| 2021-11-16 | 9.71 | $9.70 | 11700 |
| 2021-11-15 | 9.71 | $9.72 | 93600 |
| 2021-11-12 | 9.70 | $9.74 | 100 |
| 2021-11-11 | 9.69 | $9.70 | — |
| 2021-11-10 | 9.69 | $9.70 | 1700 |
| 2021-11-09 | 9.69 | $9.70 | 142300 |
| 2021-11-08 | 9.69 | $9.69 | 15000 |
| 2021-11-05 | 9.69 | $9.67 | 100 |
| 2021-11-04 | 9.70 | $9.67 | 1200 |
| 2021-11-03 | 9.70 | $9.67 | 13900 |
| 2021-11-02 | 9.71 | $9.65 | 51600 |
| 2021-11-01 | 9.72 | $9.70 | 3100 |
| 2021-10-29 | 9.72 | $9.69 | 410200 |
| 2021-10-28 | 9.73 | $9.69 | 272500 |
| 2021-10-27 | 9.74 | $9.68 | 71500 |
| 2021-10-26 | 9.74 | $9.71 | 28300 |
| 2021-10-25 | 9.75 | $9.74 | — |
| 2021-10-22 | 9.75 | $9.74 | — |
| 2021-10-21 | 9.75 | $9.74 | — |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.81
2024-03-05
Close Price
$10.62
Vol: 6661
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.62
Average
10.09
Maximum
10.96
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-03-05 | 10.81 | $10.62 | 6661 |
| 2024-03-04 | 10.86 | $10.85 | 156 |
| 2024-03-01 | 10.86 | $10.79 | 684 |
| 2024-02-29 | 10.87 | $10.80 | 1561 |
| 2024-02-28 | 10.88 | $10.80 | 362 |
| 2024-02-27 | 10.89 | $10.84 | 4794 |
| 2024-02-26 | 10.89 | $10.62 | 8115 |
| 2024-02-23 | 10.96 | $11.23 | 1566 |
| 2024-02-22 | 10.84 | $11.29 | 14507 |
| 2024-02-21 | 10.69 | $10.80 | 4075 |
| 2024-02-20 | 10.65 | $10.67 | — |
| 2024-02-16 | 10.65 | $10.67 | — |
| 2024-02-15 | 10.65 | $10.67 | — |
| 2024-02-14 | 10.65 | $10.67 | — |
| 2024-02-13 | 10.65 | $10.67 | 759 |
| 2024-02-12 | 10.65 | $10.50 | 59568 |
| 2024-02-09 | 10.70 | $10.74 | 26539 |
| 2024-02-08 | 10.69 | $10.71 | 30000 |
| 2024-02-07 | 10.69 | $10.71 | 3007 |
| 2024-02-06 | 10.69 | $10.67 | — |
| 2024-02-05 | 10.70 | $10.67 | 13254 |
| 2024-02-02 | 10.71 | $10.72 | 435 |
| 2024-02-01 | 10.70 | $10.70 | — |
| 2024-01-31 | 10.70 | $10.70 | 539 |
| 2024-01-30 | 10.71 | $10.71 | — |
| 2024-01-29 | 10.71 | $10.71 | 5160 |
| 2024-01-26 | 10.71 | $10.70 | 693 |
| 2024-01-25 | 10.71 | $10.66 | 353 |
| 2024-01-24 | 10.73 | $10.71 | — |
| 2024-01-23 | 10.73 | $10.71 | 72976 |
| 2024-01-22 | 10.74 | $10.72 | 147807 |
| 2024-01-19 | 10.74 | $10.72 | 24935 |
| 2024-01-18 | 10.74 | $10.73 | 62286 |
| 2024-01-17 | 10.74 | $10.73 | 1.4M |
| 2024-01-16 | 10.74 | $10.73 | 6115 |
| 2024-01-12 | 10.74 | $10.74 | — |
| 2024-01-11 | 10.74 | $10.74 | 2492 |
| 2024-01-10 | 10.74 | $10.73 | 700215 |
| 2024-01-09 | 10.74 | $10.74 | 321 |
| 2024-01-08 | 10.73 | $10.74 | 37125 |
| 2024-01-05 | 10.72 | $10.73 | — |
| 2024-01-04 | 10.71 | $10.73 | 31336 |
| 2024-01-03 | 10.70 | $10.73 | 356 |
| 2024-01-02 | 10.69 | $10.73 | 5120 |
| 2023-12-29 | 10.68 | $10.70 | 69499 |
| 2023-12-28 | 10.67 | $10.68 | 12527 |
| 2023-12-27 | 10.66 | $10.67 | 186790 |
| 2023-12-26 | 10.66 | $10.67 | 635284 |
| 2023-12-22 | 10.66 | $10.65 | 5287 |
| 2023-12-21 | 10.66 | $10.65 | 2603 |
| 2023-12-20 | 10.67 | $10.67 | 233 |
| 2023-12-19 | 10.67 | $10.67 | 65205 |
| 2023-12-18 | 10.67 | $10.67 | 57191 |
| 2023-12-15 | 10.67 | $10.67 | 944 |
| 2023-12-14 | 10.67 | $10.66 | 802 |
| 2023-12-13 | 10.67 | $10.66 | 3113 |
| 2023-12-12 | 10.67 | $10.67 | 164661 |
| 2023-12-11 | 10.67 | $10.66 | 6664 |
| 2023-12-08 | 10.67 | $10.69 | 7618 |
| 2023-12-07 | 10.66 | $10.70 | 219 |
| 2023-12-06 | 10.65 | $10.65 | — |
| 2023-12-05 | 10.65 | $10.65 | — |
| 2023-12-04 | 10.65 | $10.65 | 911 |
| 2023-12-01 | 10.65 | $10.65 | 160 |
| 2023-11-30 | 10.65 | $10.65 | 102 |
| 2023-11-29 | 10.65 | $10.65 | — |
| 2023-11-28 | 10.65 | $10.65 | — |
| 2023-11-27 | 10.65 | $10.65 | — |
| 2023-11-24 | 10.65 | $10.65 | — |
| 2023-11-22 | 10.65 | $10.65 | — |
| 2023-11-21 | 10.65 | $10.65 | 141114 |
| 2023-11-20 | 10.64 | $10.64 | 5977 |
| 2023-11-17 | 10.64 | $10.65 | 495354 |
| 2023-11-16 | 10.64 | $10.64 | 1132 |
| 2023-11-15 | 10.64 | $10.64 | — |
| 2023-11-14 | 10.64 | $10.64 | — |
| 2023-11-13 | 10.64 | $10.64 | — |
| 2023-11-10 | 10.64 | $10.64 | 50413 |
| 2023-11-09 | 10.64 | $10.62 | 100 |
| 2023-11-08 | 10.64 | $10.62 | 1900 |
| 2023-11-07 | 10.64 | $10.62 | 6708 |
| 2023-11-06 | 10.65 | $10.66 | 403 |
| 2023-11-03 | 10.64 | $10.65 | — |
| 2023-11-02 | 10.64 | $10.65 | — |
| 2023-11-01 | 10.63 | $10.65 | 93693 |
| 2023-10-31 | 10.62 | $10.61 | — |
| 2023-10-30 | 10.62 | $10.61 | 100988 |
| 2023-10-27 | 10.63 | $10.62 | 54700 |
| 2023-10-26 | 10.62 | $10.61 | 202957 |
| 2023-10-25 | 10.63 | $10.62 | — |
| 2023-10-24 | 10.63 | $10.62 | — |
| 2023-10-23 | 10.62 | $10.62 | — |
| 2023-10-20 | 10.62 | $10.62 | 135065 |
| 2023-10-19 | 10.62 | $10.62 | — |
| 2023-10-18 | 10.61 | $10.62 | — |
| 2023-10-17 | 10.61 | $10.62 | 165317 |
| 2023-10-16 | 10.60 | $10.62 | — |
| 2023-10-13 | 10.59 | $10.62 | 6397 |
| 2023-10-12 | 10.58 | $10.57 | 638 |
| 2023-10-11 | 10.59 | $10.61 | — |
| 2023-10-10 | 10.58 | $10.61 | 5302 |
| 2023-10-09 | 10.57 | $10.56 | 100 |
| 2023-10-06 | 10.57 | $10.56 | 2322 |
| 2023-10-05 | 10.57 | $10.57 | — |
| 2023-10-04 | 10.57 | $10.57 | 497 |
| 2023-10-03 | 10.57 | $10.56 | — |
| 2023-10-02 | 10.57 | $10.56 | — |
| 2023-09-29 | 10.57 | $10.56 | — |
| 2023-09-28 | 10.58 | $10.56 | — |
| 2023-09-27 | 10.58 | $10.56 | 741 |
| 2023-09-26 | 10.58 | $10.61 | 648 |
| 2023-09-25 | 10.57 | $10.61 | 5558 |
| 2023-09-22 | 10.56 | $10.55 | — |
| 2023-09-21 | 10.56 | $10.55 | 10000 |
| 2023-09-20 | 10.56 | $10.56 | — |
| 2023-09-19 | 10.56 | $10.56 | 100 |
| 2023-09-18 | 10.56 | $10.56 | 4098 |
| 2023-09-15 | 10.55 | $10.54 | 249 |
| 2023-09-14 | 10.56 | $10.56 | — |
| 2023-09-13 | 10.55 | $10.56 | 684 |
| 2023-09-12 | 10.55 | $10.55 | — |
| 2023-09-11 | 10.55 | $10.55 | 317 |
| 2023-09-08 | 10.55 | $10.54 | — |
| 2023-09-07 | 10.55 | $10.54 | 103 |
| 2023-09-06 | 10.54 | $10.54 | 104 |
| 2023-09-05 | 10.54 | $10.54 | — |
| 2023-09-01 | 10.54 | $10.54 | — |
| 2023-08-31 | 10.54 | $10.54 | 9894 |
| 2023-08-30 | 10.54 | $10.53 | 151327 |
| 2023-08-29 | 10.54 | $10.54 | 12862 |
| 2023-08-28 | 10.53 | $10.53 | — |
| 2023-08-25 | 10.53 | $10.53 | 1213 |
| 2023-08-24 | 10.53 | $10.53 | 1546 |
| 2023-08-23 | 10.52 | $10.54 | 10405 |
| 2023-08-22 | 10.51 | $10.52 | 41015 |
| 2023-08-21 | 10.51 | $10.51 | 100 |
| 2023-08-18 | 10.50 | $10.51 | 14675 |
| 2023-08-17 | 10.50 | $10.49 | 8932 |
| 2023-08-16 | 10.50 | $10.50 | 100 |
| 2023-08-15 | 10.50 | $10.50 | — |
| 2023-08-14 | 10.50 | $10.50 | 5434 |
| 2023-08-11 | 10.50 | $10.49 | 100 |
| 2023-08-10 | 10.49 | $10.49 | 2187 |
| 2023-08-09 | 10.49 | $10.49 | 710615 |
| 2023-08-08 | 10.49 | $10.48 | 22572 |
| 2023-08-07 | 10.49 | $10.48 | 2777 |
| 2023-08-04 | 10.49 | $10.47 | 101800 |
| 2023-08-03 | 10.49 | $10.47 | 103600 |
| 2023-08-02 | 10.49 | $10.48 | 795600 |
| 2023-08-01 | 10.49 | $10.46 | 3400 |
| 2023-07-31 | 10.50 | $10.45 | 170500 |
| 2023-07-28 | 10.50 | $10.48 | 60500 |
| 2023-07-27 | 10.50 | $10.50 | 26200 |
| 2023-07-26 | 10.50 | $10.49 | 103200 |
| 2023-07-25 | 10.49 | $10.56 | 26500 |
| 2023-07-24 | 10.46 | $10.50 | 39700 |
| 2023-07-21 | 10.44 | $10.45 | 7500 |
| 2023-07-20 | 10.43 | $10.45 | 156000 |
| 2023-07-19 | 10.42 | $10.44 | 226800 |
| 2023-07-18 | 10.41 | $10.41 | 31200 |
| 2023-07-17 | 10.41 | $10.41 | 1500 |
| 2023-07-14 | 10.41 | $10.43 | 9900 |
| 2023-07-13 | 10.40 | $10.40 | — |
| 2023-07-12 | 10.40 | $10.40 | 300 |
| 2023-07-11 | 10.39 | $10.40 | 10000 |
| 2023-07-10 | 10.39 | $10.39 | — |
| 2023-07-07 | 10.39 | $10.39 | 23200 |
| 2023-07-06 | 10.38 | $10.39 | 601000 |
| 2023-07-05 | 10.38 | $10.38 | 30900 |
| 2023-07-03 | 10.37 | $10.38 | 200 |
| 2023-06-30 | 10.37 | $10.37 | — |
| 2023-06-29 | 10.37 | $10.37 | 2200 |
| 2023-06-28 | 10.37 | $10.37 | 20600 |
| 2023-06-27 | 10.36 | $10.36 | — |
| 2023-06-26 | 10.36 | $10.36 | — |
| 2023-06-23 | 10.36 | $10.36 | 139200 |
| 2023-06-22 | 10.36 | $10.35 | 700 |
| 2023-06-21 | 10.36 | $10.35 | 2000 |
| 2023-06-20 | 10.37 | $10.35 | 1900 |
| 2023-06-16 | 10.37 | $10.32 | 100 |
| 2023-06-15 | 10.38 | $10.37 | — |
| 2023-06-14 | 10.38 | $10.37 | — |
| 2023-06-13 | 10.37 | $10.37 | 17100 |
| 2023-06-12 | 10.37 | $10.42 | — |
| 2023-06-09 | 10.35 | $10.42 | 2500 |
| 2023-06-08 | 10.32 | $10.32 | 100 |
| 2023-06-07 | 10.33 | $10.31 | 700 |
| 2023-06-06 | 10.33 | $10.34 | 5600 |
| 2023-06-05 | 10.32 | $10.31 | — |
| 2023-06-02 | 10.33 | $10.31 | 25800 |
| 2023-06-01 | 10.33 | $10.31 | — |
| 2023-05-31 | 10.33 | $10.31 | 1800 |
| 2023-05-30 | 10.34 | $10.31 | 2200 |
| 2023-05-26 | 10.34 | $10.34 | 33900 |
| 2023-05-25 | 10.34 | $10.31 | 34600 |
| 2023-05-24 | 10.34 | $10.32 | 85400 |
| 2023-05-23 | 10.34 | $10.31 | 12200 |
| 2023-05-22 | 10.35 | $10.39 | — |
| 2023-05-19 | 10.33 | $10.39 | 2800 |
| 2023-05-18 | 10.30 | $10.32 | 3300 |
| 2023-05-17 | 10.29 | $10.32 | 7200 |
| 2023-05-16 | 10.28 | $10.29 | 4700 |
| 2023-05-15 | 10.27 | $10.28 | 23200 |
| 2023-05-12 | 10.27 | $10.28 | 4200 |
| 2023-05-11 | 10.27 | $10.27 | 2400 |
| 2023-05-10 | 10.27 | $10.27 | — |
| 2023-05-09 | 10.27 | $10.27 | 7000 |
| 2023-05-08 | 10.26 | $10.27 | 1500 |
| 2023-05-05 | 10.26 | $10.28 | 1000 |
| 2023-05-04 | 10.26 | $10.27 | 200 |
| 2023-05-03 | 10.25 | $10.27 | 38500 |
| 2023-05-02 | 10.25 | $10.26 | — |
| 2023-05-01 | 10.25 | $10.26 | 500 |
| 2023-04-28 | 10.24 | $10.25 | — |
| 2023-04-27 | 10.24 | $10.25 | 37700 |
| 2023-04-26 | 10.24 | $10.25 | — |
| 2023-04-25 | 10.24 | $10.25 | 30000 |
| 2023-04-24 | 10.24 | $10.25 | 54400 |
| 2023-04-21 | 10.24 | $10.24 | 16900 |
| 2023-04-20 | 10.24 | $10.24 | 4200 |
| 2023-04-19 | 10.24 | $10.24 | 5400 |
| 2023-04-18 | 10.24 | $10.24 | 5400 |
| 2023-04-17 | 10.25 | $10.23 | — |
| 2023-04-14 | 10.25 | $10.23 | 100 |
| 2023-04-13 | 10.26 | $10.23 | 53700 |
| 2023-04-12 | 10.27 | $10.24 | 1200 |
| 2023-04-11 | 10.28 | $10.24 | 500 |
| 2023-04-10 | 10.29 | $10.28 | — |
| 2023-04-06 | 10.29 | $10.28 | 1600 |
| 2023-04-05 | 10.29 | $10.29 | — |
| 2023-04-04 | 10.29 | $10.29 | 1200 |
| 2023-04-03 | 10.28 | $10.21 | 7800 |
| 2023-03-31 | 10.30 | $10.24 | — |
| 2023-03-30 | 10.31 | $10.24 | 200 |
| 2023-03-29 | 10.32 | $10.40 | 6300 |
| 2023-03-28 | 10.29 | $10.29 | 400 |
| 2023-03-27 | 10.28 | $10.30 | 400 |
| 2023-03-24 | 10.27 | $10.29 | 300 |
| 2023-03-23 | 10.25 | $10.24 | 2300 |
| 2023-03-22 | 10.25 | $10.28 | 100 |
| 2023-03-21 | 10.23 | $10.28 | 100 |
| 2023-03-20 | 10.21 | $10.29 | 2600 |
| 2023-03-17 | 10.18 | $10.17 | — |
| 2023-03-16 | 10.18 | $10.17 | — |
| 2023-03-15 | 10.19 | $10.17 | 4100 |
| 2023-03-14 | 10.19 | $10.19 | 100 |
| 2023-03-13 | 10.19 | $10.18 | — |
| 2023-03-10 | 10.19 | $10.18 | 1500 |
| 2023-03-09 | 10.19 | $10.18 | 300 |
| 2023-03-08 | 10.19 | $10.18 | 1300 |
| 2023-03-07 | 10.18 | $10.20 | 10600 |
| 2023-03-06 | 10.18 | $10.17 | 6500 |
| 2023-03-03 | 10.18 | $10.17 | 3500 |
| 2023-03-02 | 10.17 | $10.19 | 3600 |
| 2023-03-01 | 10.17 | $10.16 | 78000 |
| 2023-02-28 | 10.16 | $10.16 | 30300 |
| 2023-02-27 | 10.16 | $10.16 | 372600 |
| 2023-02-24 | 10.16 | $10.16 | 5300 |
| 2023-02-23 | 10.16 | $10.16 | 23300 |
| 2023-02-22 | 10.16 | $10.16 | 1200 |
| 2023-02-21 | 10.15 | $10.17 | 7300 |
| 2023-02-17 | 10.14 | $10.15 | 15800 |
| 2023-02-16 | 10.14 | $10.15 | 15000 |
| 2023-02-15 | 10.13 | $10.14 | 200 |
| 2023-02-14 | 10.12 | $10.12 | — |
| 2023-02-13 | 10.12 | $10.12 | — |
| 2023-02-10 | 10.12 | $10.12 | — |
| 2023-02-09 | 10.12 | $10.12 | 500 |
| 2023-02-08 | 10.12 | $10.12 | — |
| 2023-02-07 | 10.12 | $10.12 | — |
| 2023-02-06 | 10.12 | $10.12 | 6700 |
| 2023-02-03 | 10.11 | $10.10 | — |
| 2023-02-02 | 10.11 | $10.10 | — |
| 2023-02-01 | 10.12 | $10.10 | 50500 |
| 2023-01-31 | 10.12 | $10.11 | 100 |
| 2023-01-30 | 10.12 | $10.11 | 2000 |
| 2023-01-27 | 10.11 | $10.12 | 39400 |
| 2023-01-26 | 10.11 | $10.11 | 200 |
| 2023-01-25 | 10.10 | $10.09 | 2000 |
| 2023-01-24 | 10.11 | $10.09 | 700 |
| 2023-01-23 | 10.11 | $10.08 | 200 |
| 2023-01-20 | 10.11 | $10.10 | — |
| 2023-01-19 | 10.11 | $10.10 | — |
| 2023-01-18 | 10.10 | $10.10 | 2500 |
| 2023-01-17 | 10.10 | $10.10 | 71700 |
| 2023-01-13 | 10.09 | $10.10 | 602400 |
| 2023-01-12 | 10.08 | $10.08 | 34900 |
| 2023-01-11 | 10.07 | $10.07 | 133600 |
| 2023-01-10 | 10.07 | $10.08 | 8700 |
| 2023-01-09 | 10.06 | $10.07 | 83100 |
| 2023-01-06 | 10.05 | $10.07 | 842400 |
| 2023-01-05 | 10.05 | $10.05 | 2200 |
| 2023-01-04 | 10.04 | $10.06 | 24300 |
| 2023-01-03 | 10.03 | $10.02 | 3000 |
| 2022-12-30 | 10.03 | $10.03 | 21400 |
| 2022-12-29 | 10.02 | $10.03 | — |
| 2022-12-28 | 10.02 | $10.03 | 13900 |
| 2022-12-27 | 10.01 | $10.01 | 19500 |
| 2022-12-23 | 10.01 | $10.01 | 1200 |
| 2022-12-22 | 10.01 | $10.00 | 321500 |
| 2022-12-21 | 10.01 | $10.01 | 20600 |
| 2022-12-20 | 10.00 | $10.00 | 124100 |
| 2022-12-19 | 10.00 | $10.00 | 287800 |
| 2022-12-16 | 9.99 | $9.99 | 1700 |
| 2022-12-15 | 9.99 | $9.98 | 400 |
| 2022-12-14 | 9.99 | $9.99 | 149000 |
| 2022-12-13 | 9.99 | $9.98 | 600 |
| 2022-12-12 | 9.99 | $9.98 | — |
| 2022-12-09 | 9.99 | $9.98 | — |
| 2022-12-08 | 9.98 | $9.98 | 2000 |
| 2022-12-07 | 9.98 | $9.98 | — |
| 2022-12-06 | 9.98 | $9.98 | 45000 |
| 2022-12-05 | 9.97 | $9.97 | 46200 |
| 2022-12-02 | 9.97 | $9.97 | 3500 |
| 2022-12-01 | 9.96 | $9.96 | 3800 |
| 2022-11-30 | 9.96 | $9.96 | 2400 |
| 2022-11-29 | 9.95 | $9.95 | 2000 |
| 2022-11-28 | 9.95 | $9.95 | 3400 |
| 2022-11-25 | 9.94 | $9.95 | 3700 |
| 2022-11-23 | 9.94 | $9.94 | 1700 |
| 2022-11-22 | 9.94 | $9.94 | 2000 |
| 2022-11-21 | 9.93 | $9.93 | 6400 |
| 2022-11-18 | 9.93 | $9.93 | 4200 |
| 2022-11-17 | 9.92 | $9.91 | 11000 |
| 2022-11-16 | 9.92 | $9.91 | 35700 |
| 2022-11-15 | 9.92 | $9.91 | 100 |
| 2022-11-14 | 9.92 | $9.91 | 13900 |
| 2022-11-11 | 9.92 | $9.91 | — |
| 2022-11-10 | 9.92 | $9.91 | 34400 |
| 2022-11-09 | 9.92 | $9.92 | — |
| 2022-11-08 | 9.91 | $9.92 | — |
| 2022-11-07 | 9.91 | $9.92 | 73800 |
| 2022-11-04 | 9.90 | $9.90 | 600 |
| 2022-11-03 | 9.89 | $9.91 | — |
| 2022-11-02 | 9.88 | $9.91 | 12600 |
| 2022-11-01 | 9.87 | $9.87 | — |
| 2022-10-31 | 9.87 | $9.87 | 1900 |
| 2022-10-28 | 9.86 | $9.87 | 5100 |
| 2022-10-27 | 9.86 | $9.85 | — |
| 2022-10-26 | 9.86 | $9.85 | 600 |
| 2022-10-25 | 9.86 | $9.85 | 4300 |
| 2022-10-24 | 9.86 | $9.86 | 47900 |
| 2022-10-21 | 9.85 | $9.85 | 35500 |
| 2022-10-20 | 9.85 | $9.85 | 100100 |
| 2022-10-19 | 9.85 | $9.85 | 2500 |
| 2022-10-18 | 9.85 | $9.84 | 53100 |
| 2022-10-17 | 9.85 | $9.84 | — |
| 2022-10-14 | 9.84 | $9.84 | 534000 |
| 2022-10-13 | 9.84 | $9.84 | 338300 |
| 2022-10-12 | 9.84 | $9.84 | 20100 |
| 2022-10-11 | 9.83 | $9.83 | — |
| 2022-10-10 | 9.83 | $9.83 | — |
| 2022-10-07 | 9.83 | $9.83 | 900 |
| 2022-10-06 | 9.82 | $9.84 | — |
| 2022-10-05 | 9.81 | $9.84 | 10800 |
| 2022-10-04 | 9.80 | $9.80 | 3900 |
| 2022-10-03 | 9.80 | $9.82 | 106400 |
| 2022-09-30 | 9.80 | $9.80 | 4600 |
| 2022-09-29 | 9.79 | $9.79 | 39600 |
| 2022-09-28 | 9.79 | $9.78 | — |
| 2022-09-27 | 9.80 | $9.78 | — |
| 2022-09-26 | 9.80 | $9.78 | 100 |
| 2022-09-23 | 9.80 | $9.82 | 100 |
| 2022-09-22 | 9.79 | $9.79 | — |
| 2022-09-21 | 9.79 | $9.79 | 16400 |
| 2022-09-20 | 9.79 | $9.79 | 1800 |
| 2022-09-19 | 9.79 | $9.79 | 13000 |
| 2022-09-16 | 9.78 | $9.77 | 8300 |
| 2022-09-15 | 9.79 | $9.77 | 6900 |
| 2022-09-14 | 9.79 | $9.79 | — |
| 2022-09-13 | 9.78 | $9.79 | — |
| 2022-09-12 | 9.78 | $9.79 | — |
| 2022-09-09 | 9.77 | $9.79 | 3600 |
| 2022-09-08 | 9.77 | $9.79 | 223000 |
| 2022-09-07 | 9.76 | $9.76 | 600 |
| 2022-09-06 | 9.76 | $9.76 | 98300 |
| 2022-09-02 | 9.75 | $9.76 | 1000 |
| 2022-09-01 | 9.75 | $9.76 | 10400 |
| 2022-08-31 | 9.75 | $9.75 | 30900 |
| 2022-08-30 | 9.75 | $9.73 | 14600 |
| 2022-08-29 | 9.75 | $9.75 | — |
| 2022-08-26 | 9.75 | $9.75 | 3000 |
| 2022-08-25 | 9.75 | $9.76 | — |
| 2022-08-24 | 9.75 | $9.76 | 4500 |
| 2022-08-23 | 9.74 | $9.74 | 60000 |
| 2022-08-22 | 9.74 | $9.74 | 4400 |
| 2022-08-19 | 9.74 | $9.74 | — |
| 2022-08-18 | 9.74 | $9.74 | — |
| 2022-08-17 | 9.74 | $9.74 | — |
| 2022-08-16 | 9.75 | $9.74 | — |
| 2022-08-15 | 9.75 | $9.74 | 20000 |
| 2022-08-12 | 9.75 | $9.74 | 17600 |
| 2022-08-11 | 9.75 | $9.74 | 700 |
| 2022-08-10 | 9.75 | $9.74 | 2300 |
| 2022-08-09 | 9.75 | $9.74 | 39100 |
| 2022-08-08 | 9.75 | $9.74 | 26600 |
| 2022-08-05 | 9.75 | $9.74 | — |
| 2022-08-04 | 9.75 | $9.74 | 10800 |
| 2022-08-03 | 9.75 | $9.75 | — |
| 2022-08-02 | 9.75 | $9.75 | 105300 |
| 2022-08-01 | 9.75 | $9.75 | 200 |
| 2022-07-29 | 9.74 | $9.76 | 900 |
| 2022-07-28 | 9.74 | $9.73 | — |
| 2022-07-27 | 9.74 | $9.73 | — |
| 2022-07-26 | 9.74 | $9.73 | — |
| 2022-07-25 | 9.73 | $9.73 | — |
| 2022-07-22 | 9.73 | $9.73 | — |
| 2022-07-21 | 9.73 | $9.73 | 25000 |
| 2022-07-20 | 9.73 | $9.73 | 400 |
| 2022-07-19 | 9.72 | $9.72 | 600 |
| 2022-07-18 | 9.72 | $9.72 | 59800 |
| 2022-07-15 | 9.72 | $9.72 | 10400 |
| 2022-07-14 | 9.72 | $9.72 | — |
| 2022-07-13 | 9.71 | $9.72 | — |
| 2022-07-12 | 9.71 | $9.72 | 1800 |
| 2022-07-11 | 9.70 | $9.71 | 500 |
| 2022-07-08 | 9.70 | $9.70 | 300 |
| 2022-07-07 | 9.69 | $9.70 | 4500 |
| 2022-07-06 | 9.69 | $9.70 | — |
| 2022-07-05 | 9.69 | $9.70 | 5700 |
| 2022-07-01 | 9.68 | $9.68 | — |
| 2022-06-30 | 9.68 | $9.68 | 600 |
| 2022-06-29 | 9.68 | $9.68 | — |
| 2022-06-28 | 9.68 | $9.68 | — |
| 2022-06-27 | 9.69 | $9.68 | — |
| 2022-06-24 | 9.69 | $9.68 | — |
| 2022-06-23 | 9.69 | $9.68 | — |
| 2022-06-22 | 9.69 | $9.68 | 547200 |
| 2022-06-21 | 9.69 | $9.69 | 514100 |
| 2022-06-17 | 9.69 | $9.69 | 100 |
| 2022-06-16 | 9.69 | $9.69 | 100 |
| 2022-06-15 | 9.69 | $9.69 | 900 |
| 2022-06-14 | 9.69 | $9.69 | 5000 |
| 2022-06-13 | 9.69 | $9.70 | — |
| 2022-06-10 | 9.68 | $9.70 | — |
| 2022-06-09 | 9.67 | $9.70 | — |
| 2022-06-08 | 9.67 | $9.70 | 4000 |
| 2022-06-07 | 9.66 | $9.68 | 1100 |
| 2022-06-06 | 9.65 | $9.66 | — |
| 2022-06-03 | 9.65 | $9.66 | — |
| 2022-06-02 | 9.65 | $9.66 | — |
| 2022-06-01 | 9.65 | $9.66 | — |
| 2022-05-31 | 9.65 | $9.66 | — |
| 2022-05-27 | 9.65 | $9.66 | — |
| 2022-05-26 | 9.65 | $9.66 | — |
| 2022-05-25 | 9.65 | $9.66 | 600 |
| 2022-05-24 | 9.65 | $9.65 | — |
| 2022-05-23 | 9.66 | $9.65 | — |
| 2022-05-20 | 9.66 | $9.65 | — |
| 2022-05-19 | 9.67 | $9.65 | — |
| 2022-05-18 | 9.68 | $9.65 | 3400 |
| 2022-05-17 | 9.69 | $9.69 | — |
| 2022-05-16 | 9.70 | $9.69 | — |
| 2022-05-13 | 9.70 | $9.69 | — |
| 2022-05-12 | 9.70 | $9.69 | — |
| 2022-05-11 | 9.71 | $9.69 | — |
| 2022-05-10 | 9.71 | $9.69 | 1200 |
| 2022-05-09 | 9.72 | $9.70 | 2700 |
| 2022-05-06 | 9.73 | $9.71 | 600 |
| 2022-05-05 | 9.73 | $9.72 | 200 |
| 2022-05-04 | 9.73 | $9.72 | 200 |
| 2022-05-03 | 9.73 | $9.71 | 600 |
| 2022-05-02 | 9.73 | $9.74 | 300 |
| 2022-04-29 | 9.73 | $9.71 | 200 |
| 2022-04-28 | 9.73 | $9.73 | 100 |
| 2022-04-27 | 9.72 | $9.73 | — |
| 2022-04-26 | 9.72 | $9.73 | — |
| 2022-04-25 | 9.71 | $9.73 | 400 |
| 2022-04-22 | 9.70 | $9.70 | — |
| 2022-04-21 | 9.70 | $9.70 | 211300 |
| 2022-04-20 | 9.70 | $9.70 | 64600 |
| 2022-04-19 | 9.70 | $9.70 | 113400 |
| 2022-04-18 | 9.69 | $9.71 | 12800 |
| 2022-04-14 | 9.69 | $9.70 | 2900 |
| 2022-04-13 | 9.68 | $9.67 | — |
| 2022-04-12 | 9.68 | $9.67 | — |
| 2022-04-11 | 9.69 | $9.67 | — |
| 2022-04-08 | 9.69 | $9.67 | 17400 |
| 2022-04-07 | 9.69 | $9.67 | — |
| 2022-04-06 | 9.70 | $9.67 | 200 |
| 2022-04-05 | 9.70 | $9.71 | 10700 |
| 2022-04-04 | 9.70 | $9.70 | 100 |
| 2022-04-01 | 9.69 | $9.69 | 13500 |
| 2022-03-31 | 9.69 | $9.69 | 100 |
| 2022-03-30 | 9.68 | $9.69 | 28000 |
| 2022-03-29 | 9.68 | $9.69 | 800 |
| 2022-03-28 | 9.67 | $9.66 | — |
| 2022-03-25 | 9.67 | $9.66 | 7400 |
| 2022-03-24 | 9.67 | $9.68 | — |
| 2022-03-23 | 9.67 | $9.68 | — |
| 2022-03-22 | 9.66 | $9.68 | 100 |
| 2022-03-21 | 9.65 | $9.65 | — |
| 2022-03-18 | 9.65 | $9.65 | — |
| 2022-03-17 | 9.65 | $9.65 | — |
| 2022-03-16 | 9.65 | $9.65 | — |
| 2022-03-15 | 9.65 | $9.65 | 50100 |
| 2022-03-14 | 9.65 | $9.65 | — |
| 2022-03-11 | 9.64 | $9.65 | — |
| 2022-03-10 | 9.64 | $9.65 | — |
| 2022-03-09 | 9.64 | $9.65 | 536900 |
| 2022-03-08 | 9.64 | $9.67 | 10700 |
| 2022-03-07 | 9.63 | $9.65 | 3000 |
| 2022-03-04 | 9.62 | $9.64 | 41200 |
| 2022-03-03 | 9.62 | $9.63 | 58800 |
| 2022-03-02 | 9.62 | $9.64 | 2200 |
| 2022-03-01 | 9.62 | $9.61 | 300 |
| 2022-02-28 | 9.63 | $9.63 | — |
| 2022-02-25 | 9.63 | $9.63 | — |
| 2022-02-24 | 9.63 | $9.63 | 4400 |
| 2022-02-23 | 9.63 | $9.64 | — |
| 2022-02-22 | 9.63 | $9.64 | 100 |
| 2022-02-18 | 9.64 | $9.62 | — |
| 2022-02-17 | 9.65 | $9.62 | 1000 |
| 2022-02-16 | 9.66 | $9.63 | 300 |
| 2022-02-15 | 9.67 | $9.63 | 15800 |
| 2022-02-14 | 9.68 | $9.68 | — |
| 2022-02-11 | 9.68 | $9.68 | — |
| 2022-02-10 | 9.68 | $9.68 | 110000 |
| 2022-02-09 | 9.68 | $9.68 | — |
| 2022-02-08 | 9.68 | $9.68 | — |
| 2022-02-07 | 9.68 | $9.68 | 1100 |
| 2022-02-04 | 9.68 | $9.68 | 2100 |
| 2022-02-03 | 9.69 | $9.73 | — |
| 2022-02-02 | 9.67 | $9.73 | 1000 |
| 2022-02-01 | 9.65 | $9.74 | 7400 |
| 2022-01-31 | 9.63 | $9.67 | 300 |
| 2022-01-28 | 9.62 | $9.60 | — |
| 2022-01-27 | 9.64 | $9.60 | 2200 |
| 2022-01-26 | 9.65 | $9.62 | — |
| 2022-01-25 | 9.67 | $9.62 | — |
| 2022-01-24 | 9.69 | $9.62 | 1000 |
| 2022-01-21 | 9.71 | $9.71 | 300 |
| 2022-01-20 | 9.71 | $9.73 | 500 |
| 2022-01-19 | 9.70 | $9.73 | 800 |
| 2022-01-18 | 9.69 | $9.69 | 1500 |
| 2022-01-14 | 9.70 | $9.69 | — |
| 2022-01-13 | 9.70 | $9.69 | — |
| 2022-01-12 | 9.70 | $9.69 | — |
| 2022-01-11 | 9.71 | $9.69 | 200 |
| 2022-01-10 | 9.71 | $9.69 | 100100 |
| 2022-01-07 | 9.72 | $9.75 | 5200 |
| 2022-01-06 | 9.71 | $9.73 | — |
| 2022-01-05 | 9.70 | $9.73 | 2200 |
| 2022-01-04 | 9.69 | $9.69 | — |
| 2022-01-03 | 9.70 | $9.69 | 900 |
| 2021-12-31 | 9.70 | $9.70 | — |
| 2021-12-30 | 9.70 | $9.70 | 200 |
| 2021-12-29 | 9.70 | $9.70 | 100 |
| 2021-12-28 | 9.70 | $9.70 | — |
| 2021-12-27 | 9.70 | $9.70 | — |
| 2021-12-23 | 9.71 | $9.70 | — |
| 2021-12-22 | 9.71 | $9.70 | 487500 |
| 2021-12-21 | 9.71 | $9.73 | 2000 |
| 2021-12-20 | 9.70 | $9.70 | 7400 |
| 2021-12-17 | 9.70 | $9.70 | 5000 |
| 2021-12-16 | 9.71 | $9.72 | 4700 |
| 2021-12-15 | 9.70 | $9.70 | 9500 |
| 2021-12-14 | 9.70 | $9.70 | 32100 |
| 2021-12-13 | 9.71 | $9.70 | 2200 |
| 2021-12-10 | 9.71 | $9.70 | 1200 |
| 2021-12-09 | 9.71 | $9.72 | 6500 |
| 2021-12-08 | 9.71 | $9.71 | 101900 |
| 2021-12-07 | 9.71 | $9.70 | 500 |
| 2021-12-06 | 9.71 | $9.70 | 3300 |
| 2021-12-03 | 9.71 | $9.68 | 500 |
| 2021-12-02 | 9.72 | $9.72 | 4500 |
| 2021-12-01 | 9.72 | $9.74 | 6800 |
| 2021-11-30 | 9.71 | $9.74 | 700 |
| 2021-11-29 | 9.70 | $9.69 | 3400 |
| 2021-11-26 | 9.70 | $9.70 | 900 |
| 2021-11-24 | 9.70 | $9.71 | — |
| 2021-11-23 | 9.70 | $9.71 | 18800 |
| 2021-11-22 | 9.70 | $9.70 | 514500 |
| 2021-11-19 | 9.70 | $9.70 | 2700 |
| 2021-11-18 | 9.70 | $9.70 | 5900 |
| 2021-11-17 | 9.70 | $9.70 | 28500 |
| 2021-11-16 | 9.70 | $9.70 | 11700 |
| 2021-11-15 | 9.70 | $9.72 | 93600 |
| 2021-11-12 | 9.70 | $9.74 | 100 |
| 2021-11-11 | 9.68 | $9.70 | — |
| 2021-11-10 | 9.68 | $9.70 | 1700 |
| 2021-11-09 | 9.68 | $9.70 | 142300 |
| 2021-11-08 | 9.67 | $9.69 | 15000 |
| 2021-11-05 | 9.67 | $9.67 | 100 |
| 2021-11-04 | 9.68 | $9.67 | 1200 |
| 2021-11-03 | 9.69 | $9.67 | 13900 |
| 2021-11-02 | 9.69 | $9.65 | 51600 |
| 2021-11-01 | 9.71 | $9.70 | 3100 |
| 2021-10-29 | 9.71 | $9.69 | 410200 |
| 2021-10-28 | 9.72 | $9.69 | 272500 |
| 2021-10-27 | 9.73 | $9.68 | 71500 |
| 2021-10-26 | 9.75 | $9.71 | 28300 |
| 2021-10-25 | 9.75 | $9.74 | — |
| 2021-10-22 | 9.75 | $9.74 | — |
| 2021-10-21 | 9.75 | $9.74 | — |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.01
2024-03-05
Close Price
$10.62
Vol: 6661
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.67
Average
60.74
Maximum
85.63
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-03-05 | 46.01 | $10.62 | 6661 |
| 2024-03-04 | 53.19 | $10.85 | 156 |
| 2024-03-01 | 51.30 | $10.79 | 684 |
| 2024-02-29 | 51.63 | $10.80 | 1561 |
| 2024-02-28 | 51.63 | $10.80 | 362 |
| 2024-02-27 | 52.86 | $10.84 | 4794 |
| 2024-02-26 | 46.19 | $10.62 | 8115 |
| 2024-02-23 | 73.58 | $11.23 | 1566 |
| 2024-02-22 | 77.90 | $11.29 | 14507 |
| 2024-02-21 | 59.45 | $10.80 | 4075 |
| 2024-02-20 | 48.64 | $10.67 | — |
| 2024-02-16 | 48.64 | $10.67 | — |
| 2024-02-15 | 48.64 | $10.67 | — |
| 2024-02-14 | 48.64 | $10.67 | — |
| 2024-02-13 | 48.64 | $10.67 | 759 |
| 2024-02-12 | 29.67 | $10.50 | 59568 |
| 2024-02-09 | 58.78 | $10.74 | 26539 |
| 2024-02-08 | 53.34 | $10.71 | 30000 |
| 2024-02-07 | 53.34 | $10.71 | 3007 |
| 2024-02-06 | 44.54 | $10.67 | — |
| 2024-02-05 | 44.54 | $10.67 | 13254 |
| 2024-02-02 | 56.59 | $10.72 | 435 |
| 2024-02-01 | 51.61 | $10.70 | — |
| 2024-01-31 | 51.64 | $10.70 | 539 |
| 2024-01-30 | 54.43 | $10.71 | — |
| 2024-01-29 | 54.43 | $10.71 | 5160 |
| 2024-01-26 | 52.07 | $10.70 | 693 |
| 2024-01-25 | 40.34 | $10.66 | 353 |
| 2024-01-24 | 56.87 | $10.71 | — |
| 2024-01-23 | 56.87 | $10.71 | 72976 |
| 2024-01-22 | 61.41 | $10.72 | 147807 |
| 2024-01-19 | 61.41 | $10.72 | 24935 |
| 2024-01-18 | 63.70 | $10.73 | 62286 |
| 2024-01-17 | 63.70 | $10.73 | 1.4M |
| 2024-01-16 | 65.93 | $10.73 | 6115 |
| 2024-01-12 | 70.61 | $10.74 | — |
| 2024-01-11 | 69.59 | $10.74 | 2492 |
| 2024-01-10 | 68.54 | $10.73 | 700215 |
| 2024-01-09 | 73.32 | $10.74 | 321 |
| 2024-01-08 | 73.32 | $10.74 | 37125 |
| 2024-01-05 | 71.53 | $10.73 | — |
| 2024-01-04 | 71.53 | $10.73 | 31336 |
| 2024-01-03 | 71.53 | $10.73 | 356 |
| 2024-01-02 | 71.53 | $10.73 | 5120 |
| 2023-12-29 | 65.94 | $10.70 | 69499 |
| 2023-12-28 | 59.67 | $10.68 | 12527 |
| 2023-12-27 | 58.21 | $10.67 | 186790 |
| 2023-12-26 | 58.21 | $10.67 | 635284 |
| 2023-12-22 | 51.92 | $10.65 | 5287 |
| 2023-12-21 | 51.92 | $10.65 | 2603 |
| 2023-12-20 | 57.81 | $10.67 | 233 |
| 2023-12-19 | 59.96 | $10.67 | 65205 |
| 2023-12-18 | 58.49 | $10.67 | 57191 |
| 2023-12-15 | 58.49 | $10.67 | 944 |
| 2023-12-14 | 57.07 | $10.66 | 802 |
| 2023-12-13 | 57.07 | $10.66 | 3113 |
| 2023-12-12 | 58.89 | $10.67 | 164661 |
| 2023-12-11 | 57.61 | $10.66 | 6664 |
| 2023-12-08 | 70.10 | $10.69 | 7618 |
| 2023-12-07 | 75.26 | $10.70 | 219 |
| 2023-12-06 | 61.94 | $10.65 | — |
| 2023-12-05 | 61.94 | $10.65 | — |
| 2023-12-04 | 61.94 | $10.65 | 911 |
| 2023-12-01 | 61.94 | $10.65 | 160 |
| 2023-11-30 | 61.94 | $10.65 | 102 |
| 2023-11-29 | 61.94 | $10.65 | — |
| 2023-11-28 | 61.94 | $10.65 | — |
| 2023-11-27 | 61.94 | $10.65 | — |
| 2023-11-24 | 61.94 | $10.65 | — |
| 2023-11-22 | 61.94 | $10.65 | — |
| 2023-11-21 | 61.94 | $10.65 | 141114 |
| 2023-11-20 | 59.45 | $10.64 | 5977 |
| 2023-11-17 | 61.35 | $10.65 | 495354 |
| 2023-11-16 | 60.14 | $10.64 | 1132 |
| 2023-11-15 | 60.14 | $10.64 | — |
| 2023-11-14 | 60.14 | $10.64 | — |
| 2023-11-13 | 60.14 | $10.64 | — |
| 2023-11-10 | 60.14 | $10.64 | 50413 |
| 2023-11-09 | 55.86 | $10.62 | 100 |
| 2023-11-08 | 55.86 | $10.62 | 1900 |
| 2023-11-07 | 55.86 | $10.62 | 6708 |
| 2023-11-06 | 68.48 | $10.66 | 403 |
| 2023-11-03 | 66.69 | $10.65 | — |
| 2023-11-02 | 66.69 | $10.65 | — |
| 2023-11-01 | 66.69 | $10.65 | 93693 |
| 2023-10-31 | 58.65 | $10.61 | — |
| 2023-10-30 | 58.65 | $10.61 | 100988 |
| 2023-10-27 | 62.03 | $10.62 | 54700 |
| 2023-10-26 | 59.83 | $10.61 | 202957 |
| 2023-10-25 | 63.31 | $10.62 | — |
| 2023-10-24 | 63.31 | $10.62 | — |
| 2023-10-23 | 63.31 | $10.62 | — |
| 2023-10-20 | 63.31 | $10.62 | 135065 |
| 2023-10-19 | 63.31 | $10.62 | — |
| 2023-10-18 | 63.31 | $10.62 | — |
| 2023-10-17 | 63.31 | $10.62 | 165317 |
| 2023-10-16 | 63.31 | $10.62 | — |
| 2023-10-13 | 63.31 | $10.62 | 6397 |
| 2023-10-12 | 55.09 | $10.57 | 638 |
| 2023-10-11 | 66.39 | $10.61 | — |
| 2023-10-10 | 66.39 | $10.61 | 5302 |
| 2023-10-09 | 56.24 | $10.56 | 100 |
| 2023-10-06 | 56.24 | $10.56 | 2322 |
| 2023-10-05 | 59.48 | $10.57 | — |
| 2023-10-04 | 59.48 | $10.57 | 497 |
| 2023-10-03 | 57.26 | $10.56 | — |
| 2023-10-02 | 57.26 | $10.56 | — |
| 2023-09-29 | 57.26 | $10.56 | — |
| 2023-09-28 | 57.26 | $10.56 | — |
| 2023-09-27 | 57.26 | $10.56 | 741 |
| 2023-09-26 | 72.69 | $10.61 | 648 |
| 2023-09-25 | 72.84 | $10.61 | 5558 |
| 2023-09-22 | 61.51 | $10.55 | — |
| 2023-09-21 | 61.51 | $10.55 | 10000 |
| 2023-09-20 | 65.60 | $10.56 | — |
| 2023-09-19 | 65.60 | $10.56 | 100 |
| 2023-09-18 | 64.53 | $10.56 | 4098 |
| 2023-09-15 | 61.10 | $10.54 | 249 |
| 2023-09-14 | 69.64 | $10.56 | — |
| 2023-09-13 | 69.64 | $10.56 | 684 |
| 2023-09-12 | 67.59 | $10.55 | — |
| 2023-09-11 | 66.52 | $10.55 | 317 |
| 2023-09-08 | 65.44 | $10.54 | — |
| 2023-09-07 | 65.44 | $10.54 | 103 |
| 2023-09-06 | 65.44 | $10.54 | 104 |
| 2023-09-05 | 65.44 | $10.54 | — |
| 2023-09-01 | 65.44 | $10.54 | — |
| 2023-08-31 | 65.44 | $10.54 | 9894 |
| 2023-08-30 | 63.71 | $10.53 | 151327 |
| 2023-08-29 | 65.26 | $10.54 | 12862 |
| 2023-08-28 | 64.44 | $10.53 | — |
| 2023-08-25 | 64.44 | $10.53 | 1213 |
| 2023-08-24 | 64.47 | $10.53 | 1546 |
| 2023-08-23 | 67.17 | $10.54 | 10405 |
| 2023-08-22 | 64.30 | $10.52 | 41015 |
| 2023-08-21 | 62.76 | $10.51 | 100 |
| 2023-08-18 | 62.76 | $10.51 | 14675 |
| 2023-08-17 | 59.60 | $10.49 | 8932 |
| 2023-08-16 | 62.10 | $10.50 | 100 |
| 2023-08-15 | 62.10 | $10.50 | — |
| 2023-08-14 | 61.37 | $10.50 | 5434 |
| 2023-08-11 | 60.65 | $10.49 | 100 |
| 2023-08-10 | 60.65 | $10.49 | 2187 |
| 2023-08-09 | 60.65 | $10.49 | 710615 |
| 2023-08-08 | 59.35 | $10.48 | 22572 |
| 2023-08-07 | 59.35 | $10.48 | 2777 |
| 2023-08-04 | 58.10 | $10.47 | 101800 |
| 2023-08-03 | 58.10 | $10.47 | 103600 |
| 2023-08-02 | 59.76 | $10.48 | 795600 |
| 2023-08-01 | 57.45 | $10.46 | 3400 |
| 2023-07-31 | 56.26 | $10.45 | 170500 |
| 2023-07-28 | 61.13 | $10.48 | 60500 |
| 2023-07-27 | 64.69 | $10.50 | 26200 |
| 2023-07-26 | 63.68 | $10.49 | 103200 |
| 2023-07-25 | 78.50 | $10.56 | 26500 |
| 2023-07-24 | 73.48 | $10.50 | 39700 |
| 2023-07-21 | 67.45 | $10.45 | 7500 |
| 2023-07-20 | 67.45 | $10.45 | 156000 |
| 2023-07-19 | 66.06 | $10.44 | 226800 |
| 2023-07-18 | 61.36 | $10.41 | 31200 |
| 2023-07-17 | 61.36 | $10.41 | 1500 |
| 2023-07-14 | 66.94 | $10.43 | 9900 |
| 2023-07-13 | 62.01 | $10.40 | — |
| 2023-07-12 | 62.01 | $10.40 | 300 |
| 2023-07-11 | 62.01 | $10.40 | 10000 |
| 2023-07-10 | 60.32 | $10.39 | — |
| 2023-07-07 | 60.32 | $10.39 | 23200 |
| 2023-07-06 | 60.32 | $10.39 | 601000 |
| 2023-07-05 | 58.75 | $10.38 | 30900 |
| 2023-07-03 | 58.75 | $10.38 | 200 |
| 2023-06-30 | 57.22 | $10.37 | — |
| 2023-06-29 | 57.22 | $10.37 | 2200 |
| 2023-06-28 | 57.22 | $10.37 | 20600 |
| 2023-06-27 | 55.81 | $10.36 | — |
| 2023-06-26 | 55.81 | $10.36 | — |
| 2023-06-23 | 55.81 | $10.36 | 139200 |
| 2023-06-22 | 54.53 | $10.35 | 700 |
| 2023-06-21 | 54.53 | $10.35 | 2000 |
| 2023-06-20 | 54.53 | $10.35 | 1900 |
| 2023-06-16 | 50.86 | $10.32 | 100 |
| 2023-06-15 | 58.31 | $10.37 | — |
| 2023-06-14 | 58.31 | $10.37 | — |
| 2023-06-13 | 58.31 | $10.37 | 17100 |
| 2023-06-12 | 66.67 | $10.42 | — |
| 2023-06-09 | 66.67 | $10.42 | 2500 |
| 2023-06-08 | 55.03 | $10.32 | 100 |
| 2023-06-07 | 53.48 | $10.31 | 700 |
| 2023-06-06 | 59.28 | $10.34 | 5600 |
| 2023-06-05 | 54.61 | $10.31 | — |
| 2023-06-02 | 54.61 | $10.31 | 25800 |
| 2023-06-01 | 54.61 | $10.31 | — |
| 2023-05-31 | 54.61 | $10.31 | 1800 |
| 2023-05-30 | 54.61 | $10.31 | 2200 |
| 2023-05-26 | 59.93 | $10.34 | 33900 |
| 2023-05-25 | 55.84 | $10.31 | 34600 |
| 2023-05-24 | 57.71 | $10.32 | 85400 |
| 2023-05-23 | 56.32 | $10.31 | 12200 |
| 2023-05-22 | 75.03 | $10.39 | — |
| 2023-05-19 | 75.03 | $10.39 | 2800 |
| 2023-05-18 | 66.15 | $10.32 | 3300 |
| 2023-05-17 | 66.15 | $10.32 | 7200 |
| 2023-05-16 | 60.75 | $10.29 | 4700 |
| 2023-05-15 | 58.66 | $10.28 | 23200 |
| 2023-05-12 | 58.66 | $10.28 | 4200 |
| 2023-05-11 | 56.58 | $10.27 | 2400 |
| 2023-05-10 | 56.58 | $10.27 | — |
| 2023-05-09 | 56.58 | $10.27 | 7000 |
| 2023-05-08 | 56.58 | $10.27 | 1500 |
| 2023-05-05 | 59.00 | $10.28 | 1000 |
| 2023-05-04 | 57.26 | $10.27 | 200 |
| 2023-05-03 | 57.26 | $10.27 | 38500 |
| 2023-05-02 | 55.56 | $10.26 | — |
| 2023-05-01 | 55.56 | $10.26 | 500 |
| 2023-04-28 | 53.91 | $10.25 | — |
| 2023-04-27 | 53.91 | $10.25 | 37700 |
| 2023-04-26 | 53.91 | $10.25 | — |
| 2023-04-25 | 53.91 | $10.25 | 30000 |
| 2023-04-24 | 53.91 | $10.25 | 54400 |
| 2023-04-21 | 52.54 | $10.24 | 16900 |
| 2023-04-20 | 52.54 | $10.24 | 4200 |
| 2023-04-19 | 52.54 | $10.24 | 5400 |
| 2023-04-18 | 52.54 | $10.24 | 5400 |
| 2023-04-17 | 51.37 | $10.23 | — |
| 2023-04-14 | 51.37 | $10.23 | 100 |
| 2023-04-13 | 51.37 | $10.23 | 53700 |
| 2023-04-12 | 52.48 | $10.24 | 1200 |
| 2023-04-11 | 52.48 | $10.24 | 500 |
| 2023-04-10 | 56.94 | $10.28 | — |
| 2023-04-06 | 56.94 | $10.28 | 1600 |
| 2023-04-05 | 58.05 | $10.29 | — |
| 2023-04-04 | 58.05 | $10.29 | 1200 |
| 2023-04-03 | 51.16 | $10.21 | 7800 |
| 2023-03-31 | 54.34 | $10.24 | — |
| 2023-03-30 | 54.34 | $10.24 | 200 |
| 2023-03-29 | 77.55 | $10.40 | 6300 |
| 2023-03-28 | 68.87 | $10.29 | 400 |
| 2023-03-27 | 71.25 | $10.30 | 400 |
| 2023-03-24 | 70.27 | $10.29 | 300 |
| 2023-03-23 | 64.55 | $10.24 | 2300 |
| 2023-03-22 | 75.60 | $10.28 | 100 |
| 2023-03-21 | 75.60 | $10.28 | 100 |
| 2023-03-20 | 78.64 | $10.29 | 2600 |
| 2023-03-17 | 60.60 | $10.17 | — |
| 2023-03-16 | 60.60 | $10.17 | — |
| 2023-03-15 | 60.60 | $10.17 | 4100 |
| 2023-03-14 | 68.91 | $10.19 | 100 |
| 2023-03-13 | 66.75 | $10.18 | — |
| 2023-03-10 | 66.75 | $10.18 | 1500 |
| 2023-03-09 | 66.75 | $10.18 | 300 |
| 2023-03-08 | 66.75 | $10.18 | 1300 |
| 2023-03-07 | 75.30 | $10.20 | 10600 |
| 2023-03-06 | 69.78 | $10.17 | 6500 |
| 2023-03-03 | 69.78 | $10.17 | 3500 |
| 2023-03-02 | 80.62 | $10.19 | 3600 |
| 2023-03-01 | 75.11 | $10.16 | 78000 |
| 2023-02-28 | 75.11 | $10.16 | 30300 |
| 2023-02-27 | 75.11 | $10.16 | 372600 |
| 2023-02-24 | 75.11 | $10.16 | 5300 |
| 2023-02-23 | 75.11 | $10.16 | 23300 |
| 2023-02-22 | 75.11 | $10.16 | 1200 |
| 2023-02-21 | 80.74 | $10.17 | 7300 |
| 2023-02-17 | 77.54 | $10.15 | 15800 |
| 2023-02-16 | 77.54 | $10.15 | 15000 |
| 2023-02-15 | 75.73 | $10.14 | 200 |
| 2023-02-14 | 71.32 | $10.12 | — |
| 2023-02-13 | 71.32 | $10.12 | — |
| 2023-02-10 | 71.32 | $10.12 | — |
| 2023-02-09 | 71.32 | $10.12 | 500 |
| 2023-02-08 | 71.32 | $10.12 | — |
| 2023-02-07 | 71.32 | $10.12 | — |
| 2023-02-06 | 71.32 | $10.12 | 6700 |
| 2023-02-03 | 67.15 | $10.10 | — |
| 2023-02-02 | 67.15 | $10.10 | — |
| 2023-02-01 | 67.15 | $10.10 | 50500 |
| 2023-01-31 | 71.61 | $10.11 | 100 |
| 2023-01-30 | 71.61 | $10.11 | 2000 |
| 2023-01-27 | 76.18 | $10.12 | 39400 |
| 2023-01-26 | 74.64 | $10.11 | 200 |
| 2023-01-25 | 71.10 | $10.09 | 2000 |
| 2023-01-24 | 71.10 | $10.09 | 700 |
| 2023-01-23 | 69.16 | $10.08 | 200 |
| 2023-01-20 | 79.29 | $10.10 | — |
| 2023-01-19 | 79.29 | $10.10 | — |
| 2023-01-18 | 79.29 | $10.10 | 2500 |
| 2023-01-17 | 79.29 | $10.10 | 71700 |
| 2023-01-13 | 79.29 | $10.10 | 602400 |
| 2023-01-12 | 76.64 | $10.08 | 34900 |
| 2023-01-11 | 75.13 | $10.07 | 133600 |
| 2023-01-10 | 80.05 | $10.08 | 8700 |
| 2023-01-09 | 78.72 | $10.07 | 83100 |
| 2023-01-06 | 78.72 | $10.07 | 842400 |
| 2023-01-05 | 75.83 | $10.05 | 2200 |
| 2023-01-04 | 81.06 | $10.06 | 24300 |
| 2023-01-03 | 74.34 | $10.02 | 3000 |
| 2022-12-30 | 81.19 | $10.03 | 21400 |
| 2022-12-29 | 81.19 | $10.03 | — |
| 2022-12-28 | 81.19 | $10.03 | 13900 |
| 2022-12-27 | 77.66 | $10.01 | 19500 |
| 2022-12-23 | 77.66 | $10.01 | 1200 |
| 2022-12-22 | 75.59 | $10.00 | 321500 |
| 2022-12-21 | 82.87 | $10.01 | 20600 |
| 2022-12-20 | 81.15 | $10.00 | 124100 |
| 2022-12-19 | 81.15 | $10.00 | 287800 |
| 2022-12-16 | 79.26 | $9.99 | 1700 |
| 2022-12-15 | 77.08 | $9.98 | 400 |
| 2022-12-14 | 85.63 | $9.99 | 149000 |
| 2022-12-13 | 83.94 | $9.98 | 600 |
| 2022-12-12 | 83.94 | $9.98 | — |
| 2022-12-09 | 83.94 | $9.98 | — |
| 2022-12-08 | 83.94 | $9.98 | 2000 |
| 2022-12-07 | 83.94 | $9.98 | — |
| 2022-12-06 | 83.94 | $9.98 | 45000 |
| 2022-12-05 | 82.41 | $9.97 | 46200 |
| 2022-12-02 | 82.41 | $9.97 | 3500 |
| 2022-12-01 | 80.77 | $9.96 | 3800 |
| 2022-11-30 | 80.77 | $9.96 | 2400 |
| 2022-11-29 | 79.00 | $9.95 | 2000 |
| 2022-11-28 | 79.00 | $9.95 | 3400 |
| 2022-11-25 | 79.00 | $9.95 | 3700 |
| 2022-11-23 | 77.20 | $9.94 | 1700 |
| 2022-11-22 | 77.20 | $9.94 | 2000 |
| 2022-11-21 | 75.28 | $9.93 | 6400 |
| 2022-11-18 | 75.28 | $9.93 | 4200 |
| 2022-11-17 | 70.87 | $9.91 | 11000 |
| 2022-11-16 | 70.87 | $9.91 | 35700 |
| 2022-11-15 | 70.87 | $9.91 | 100 |
| 2022-11-14 | 70.87 | $9.91 | 13900 |
| 2022-11-11 | 70.87 | $9.91 | — |
| 2022-11-10 | 70.87 | $9.91 | 34400 |
| 2022-11-09 | 75.85 | $9.92 | — |
| 2022-11-08 | 75.85 | $9.92 | — |
| 2022-11-07 | 75.85 | $9.92 | 73800 |
| 2022-11-04 | 72.54 | $9.90 | 600 |
| 2022-11-03 | 77.59 | $9.91 | — |
| 2022-11-02 | 77.59 | $9.91 | 12600 |
| 2022-11-01 | 70.07 | $9.87 | — |
| 2022-10-31 | 70.07 | $9.87 | 1900 |
| 2022-10-28 | 70.07 | $9.87 | 5100 |
| 2022-10-27 | 65.05 | $9.85 | — |
| 2022-10-26 | 65.05 | $9.85 | 600 |
| 2022-10-25 | 65.05 | $9.85 | 4300 |
| 2022-10-24 | 70.10 | $9.86 | 47900 |
| 2022-10-21 | 67.72 | $9.85 | 35500 |
| 2022-10-20 | 67.72 | $9.85 | 100100 |
| 2022-10-19 | 67.72 | $9.85 | 2500 |
| 2022-10-18 | 65.36 | $9.84 | 53100 |
| 2022-10-17 | 65.36 | $9.84 | — |
| 2022-10-14 | 65.36 | $9.84 | 534000 |
| 2022-10-13 | 65.36 | $9.84 | 338300 |
| 2022-10-12 | 65.36 | $9.84 | 20100 |
| 2022-10-11 | 63.28 | $9.83 | — |
| 2022-10-10 | 63.28 | $9.83 | — |
| 2022-10-07 | 63.28 | $9.83 | 900 |
| 2022-10-06 | 66.71 | $9.84 | — |
| 2022-10-05 | 66.71 | $9.84 | 10800 |
| 2022-10-04 | 58.61 | $9.80 | 3900 |
| 2022-10-03 | 66.27 | $9.82 | 106400 |
| 2022-09-30 | 61.49 | $9.80 | 4600 |
| 2022-09-29 | 58.71 | $9.79 | 39600 |
| 2022-09-28 | 55.67 | $9.78 | — |
| 2022-09-27 | 55.67 | $9.78 | — |
| 2022-09-26 | 55.67 | $9.78 | 100 |
| 2022-09-23 | 74.47 | $9.82 | 100 |
| 2022-09-22 | 66.38 | $9.79 | — |
| 2022-09-21 | 66.38 | $9.79 | 16400 |
| 2022-09-20 | 66.38 | $9.79 | 1800 |
| 2022-09-19 | 66.38 | $9.79 | 13000 |
| 2022-09-16 | 59.39 | $9.77 | 8300 |
| 2022-09-15 | 59.39 | $9.77 | 6900 |
| 2022-09-14 | 73.11 | $9.79 | — |
| 2022-09-13 | 73.11 | $9.79 | — |
| 2022-09-12 | 73.11 | $9.79 | — |
| 2022-09-09 | 73.11 | $9.79 | 3600 |
| 2022-09-08 | 73.11 | $9.79 | 223000 |
| 2022-09-07 | 63.26 | $9.76 | 600 |
| 2022-09-06 | 63.26 | $9.76 | 98300 |
| 2022-09-02 | 63.26 | $9.76 | 1000 |
| 2022-09-01 | 63.26 | $9.76 | 10400 |
| 2022-08-31 | 59.21 | $9.75 | 30900 |
| 2022-08-30 | 48.38 | $9.73 | 14600 |
| 2022-08-29 | 64.69 | $9.75 | — |
| 2022-08-26 | 64.69 | $9.75 | 3000 |
| 2022-08-25 | 76.31 | $9.76 | — |
| 2022-08-24 | 76.31 | $9.76 | 4500 |
| 2022-08-23 | 64.95 | $9.74 | 60000 |
| 2022-08-22 | 64.95 | $9.74 | 4400 |
| 2022-08-19 | 64.95 | $9.74 | — |
| 2022-08-18 | 64.95 | $9.74 | — |
| 2022-08-17 | 64.95 | $9.74 | — |
| 2022-08-16 | 64.95 | $9.74 | — |
| 2022-08-15 | 64.95 | $9.74 | 20000 |
| 2022-08-12 | 64.95 | $9.74 | 17600 |
| 2022-08-11 | 64.95 | $9.74 | 700 |
| 2022-08-10 | 64.95 | $9.74 | 2300 |
| 2022-08-09 | 64.95 | $9.74 | 39100 |
| 2022-08-08 | 64.95 | $9.74 | 26600 |
| 2022-08-05 | 64.95 | $9.74 | — |
| 2022-08-04 | 64.95 | $9.74 | 10800 |
| 2022-08-03 | 73.54 | $9.75 | — |
| 2022-08-02 | 73.54 | $9.75 | 105300 |
| 2022-08-01 | 73.54 | $9.75 | 200 |
| 2022-07-29 | 82.96 | $9.76 | 900 |
| 2022-07-28 | 73.17 | $9.73 | — |
| 2022-07-27 | 73.17 | $9.73 | — |
| 2022-07-26 | 73.17 | $9.73 | — |
| 2022-07-25 | 73.17 | $9.73 | — |
| 2022-07-22 | 73.17 | $9.73 | — |
| 2022-07-21 | 73.17 | $9.73 | 25000 |
| 2022-07-20 | 73.17 | $9.73 | 400 |
| 2022-07-19 | 69.03 | $9.72 | 600 |
| 2022-07-18 | 69.03 | $9.72 | 59800 |
| 2022-07-15 | 69.03 | $9.72 | 10400 |
| 2022-07-14 | 69.03 | $9.72 | — |
| 2022-07-13 | 69.03 | $9.72 | — |
| 2022-07-12 | 69.03 | $9.72 | 1800 |
| 2022-07-11 | 65.07 | $9.71 | 500 |
| 2022-07-08 | 60.23 | $9.70 | 300 |
| 2022-07-07 | 60.23 | $9.70 | 4500 |
| 2022-07-06 | 60.23 | $9.70 | — |
| 2022-07-05 | 60.23 | $9.70 | 5700 |
| 2022-07-01 | 48.65 | $9.68 | — |
| 2022-06-30 | 48.65 | $9.68 | 600 |
| 2022-06-29 | 48.65 | $9.68 | — |
| 2022-06-28 | 48.65 | $9.68 | — |
| 2022-06-27 | 48.65 | $9.68 | — |
| 2022-06-24 | 48.65 | $9.68 | — |
| 2022-06-23 | 48.65 | $9.68 | — |
| 2022-06-22 | 48.65 | $9.68 | 547200 |
| 2022-06-21 | 53.85 | $9.69 | 514100 |
| 2022-06-17 | 53.85 | $9.69 | 100 |
| 2022-06-16 | 53.85 | $9.69 | 100 |
| 2022-06-15 | 53.85 | $9.69 | 900 |
| 2022-06-14 | 53.85 | $9.69 | 5000 |
| 2022-06-13 | 58.71 | $9.70 | — |
| 2022-06-10 | 58.71 | $9.70 | — |
| 2022-06-09 | 58.71 | $9.70 | — |
| 2022-06-08 | 58.71 | $9.70 | 4000 |
| 2022-06-07 | 51.60 | $9.68 | 1100 |
| 2022-06-06 | 42.13 | $9.66 | — |
| 2022-06-03 | 42.13 | $9.66 | — |
| 2022-06-02 | 42.13 | $9.66 | — |
| 2022-06-01 | 42.13 | $9.66 | — |
| 2022-05-31 | 42.13 | $9.66 | — |
| 2022-05-27 | 42.13 | $9.66 | — |
| 2022-05-26 | 42.13 | $9.66 | — |
| 2022-05-25 | 42.13 | $9.66 | 600 |
| 2022-05-24 | 38.12 | $9.65 | — |
| 2022-05-23 | 38.12 | $9.65 | — |
| 2022-05-20 | 38.12 | $9.65 | — |
| 2022-05-19 | 38.12 | $9.65 | — |
| 2022-05-18 | 38.12 | $9.65 | 3400 |
| 2022-05-17 | 48.54 | $9.69 | — |
| 2022-05-16 | 48.54 | $9.69 | — |
| 2022-05-13 | 48.54 | $9.69 | — |
| 2022-05-12 | 48.54 | $9.69 | — |
| 2022-05-11 | 48.54 | $9.69 | — |
| 2022-05-10 | 48.54 | $9.69 | 1200 |
| 2022-05-09 | 51.11 | $9.70 | 2700 |
| 2022-05-06 | 53.82 | $9.71 | 600 |
| 2022-05-05 | 56.66 | $9.72 | 200 |
| 2022-05-04 | 56.66 | $9.72 | 200 |
| 2022-05-03 | 54.49 | $9.71 | 600 |
| 2022-05-02 | 63.58 | $9.74 | 300 |
| 2022-04-29 | 56.72 | $9.71 | 200 |
| 2022-04-28 | 64.40 | $9.73 | 100 |
| 2022-04-27 | 64.40 | $9.73 | — |
| 2022-04-26 | 64.40 | $9.73 | — |
| 2022-04-25 | 64.40 | $9.73 | 400 |
| 2022-04-22 | 57.35 | $9.70 | — |
| 2022-04-21 | 57.35 | $9.70 | 211300 |
| 2022-04-20 | 57.35 | $9.70 | 64600 |
| 2022-04-19 | 57.35 | $9.70 | 113400 |
| 2022-04-18 | 60.61 | $9.71 | 12800 |
| 2022-04-14 | 58.36 | $9.70 | 2900 |
| 2022-04-13 | 50.26 | $9.67 | — |
| 2022-04-12 | 50.26 | $9.67 | — |
| 2022-04-11 | 50.26 | $9.67 | — |
| 2022-04-08 | 50.26 | $9.67 | 17400 |
| 2022-04-07 | 50.26 | $9.67 | — |
| 2022-04-06 | 50.26 | $9.67 | 200 |
| 2022-04-05 | 62.10 | $9.71 | 10700 |
| 2022-04-04 | 59.85 | $9.70 | 100 |
| 2022-04-01 | 57.45 | $9.69 | 13500 |
| 2022-03-31 | 57.45 | $9.69 | 100 |
| 2022-03-30 | 57.45 | $9.69 | 28000 |
| 2022-03-29 | 57.45 | $9.69 | 800 |
| 2022-03-28 | 50.19 | $9.66 | — |
| 2022-03-25 | 50.19 | $9.66 | 7400 |
| 2022-03-24 | 55.94 | $9.68 | — |
| 2022-03-23 | 55.94 | $9.68 | — |
| 2022-03-22 | 55.94 | $9.68 | 100 |
| 2022-03-21 | 48.33 | $9.65 | — |
| 2022-03-18 | 48.33 | $9.65 | — |
| 2022-03-17 | 48.33 | $9.65 | — |
| 2022-03-16 | 48.33 | $9.65 | — |
| 2022-03-15 | 48.33 | $9.65 | 50100 |
| 2022-03-14 | 48.33 | $9.65 | — |
| 2022-03-11 | 48.33 | $9.65 | — |
| 2022-03-10 | 48.33 | $9.65 | — |
| 2022-03-09 | 48.33 | $9.65 | 536900 |
| 2022-03-08 | 52.11 | $9.67 | 10700 |
| 2022-03-07 | 48.27 | $9.65 | 3000 |
| 2022-03-04 | 46.22 | $9.64 | 41200 |
| 2022-03-03 | 44.11 | $9.63 | 58800 |
| 2022-03-02 | 45.82 | $9.64 | 2200 |
| 2022-03-01 | 39.12 | $9.61 | 300 |
| 2022-02-28 | 42.44 | $9.63 | — |
| 2022-02-25 | 42.44 | $9.63 | — |
| 2022-02-24 | 42.44 | $9.63 | 4400 |
| 2022-02-23 | 44.04 | $9.64 | — |
| 2022-02-22 | 44.04 | $9.64 | 100 |
| 2022-02-18 | 39.95 | $9.62 | — |
| 2022-02-17 | 39.95 | $9.62 | 1000 |
| 2022-02-16 | 41.31 | $9.63 | 300 |
| 2022-02-15 | 41.31 | $9.63 | 15800 |
| 2022-02-14 | 48.84 | $9.68 | — |
| 2022-02-11 | 48.84 | $9.68 | — |
| 2022-02-10 | 48.84 | $9.68 | 110000 |
| 2022-02-09 | 48.84 | $9.68 | — |
| 2022-02-08 | 48.84 | $9.68 | — |
| 2022-02-07 | 48.84 | $9.68 | 1100 |
| 2022-02-04 | 48.84 | $9.68 | 2100 |
| 2022-02-03 | 55.96 | $9.73 | — |
| 2022-02-02 | 55.96 | $9.73 | 1000 |
| 2022-02-01 | 57.47 | $9.74 | 7400 |
| 2022-01-31 | 48.15 | $9.67 | 300 |
| 2022-01-28 | 34.53 | $9.60 | — |
| 2022-01-27 | 34.53 | $9.60 | 2200 |
| 2022-01-26 | 37.04 | $9.62 | — |
| 2022-01-25 | 37.04 | $9.62 | — |
| 2022-01-24 | 37.04 | $9.62 | 1000 |
| 2022-01-21 | 51.48 | $9.71 | 300 |
| 2022-01-20 | 56.09 | $9.73 | 500 |
| 2022-01-19 | 56.09 | $9.73 | 800 |
| 2022-01-18 | 47.61 | $9.69 | 1500 |
| 2022-01-14 | 47.61 | $9.69 | — |
| 2022-01-13 | 47.61 | $9.69 | — |
| 2022-01-12 | 47.61 | $9.69 | — |
| 2022-01-11 | 47.61 | $9.69 | 200 |
| 2022-01-10 | 47.61 | $9.69 | 100100 |
| 2022-01-07 | 60.49 | $9.75 | 5200 |
| 2022-01-06 | 56.79 | $9.73 | — |
| 2022-01-05 | 56.79 | $9.73 | 2200 |
| 2022-01-04 | 48.00 | $9.69 | — |
| 2022-01-03 | 48.00 | $9.69 | 900 |
| 2021-12-31 | 50.31 | $9.70 | — |
| 2021-12-30 | 50.31 | $9.70 | 200 |
| 2021-12-29 | 50.31 | $9.70 | 100 |
| 2021-12-28 | 50.31 | $9.70 | — |
| 2021-12-27 | 50.31 | $9.70 | — |
| 2021-12-23 | 50.31 | $9.70 | — |
| 2021-12-22 | 50.31 | $9.70 | 487500 |
| 2021-12-21 | 55.95 | $9.73 | 2000 |
| 2021-12-20 | 50.70 | $9.70 | 7400 |
| 2021-12-17 | 50.70 | $9.70 | 5000 |
| 2021-12-16 | 54.61 | $9.72 | 4700 |
| 2021-12-15 | 51.02 | $9.70 | 9500 |
| 2021-12-14 | 51.02 | $9.70 | 32100 |
| 2021-12-13 | 51.02 | $9.70 | 2200 |
| 2021-12-10 | 51.02 | $9.70 | 1200 |
| 2021-12-09 | 54.54 | $9.72 | 6500 |
| 2021-12-08 | 53.00 | $9.71 | 101900 |
| 2021-12-07 | 51.44 | $9.70 | 500 |
| 2021-12-06 | 51.44 | $9.70 | 3300 |
| 2021-12-03 | 48.34 | $9.68 | 500 |
| 2021-12-02 | 55.01 | $9.72 | 4500 |
| 2021-12-01 | 58.87 | $9.74 | 6800 |
| 2021-11-30 | 58.87 | $9.74 | 700 |
| 2021-11-29 | 51.13 | $9.69 | 3400 |
| 2021-11-26 | 53.03 | $9.70 | 900 |
| 2021-11-24 | 54.96 | $9.71 | — |
| 2021-11-23 | 54.96 | $9.71 | 18800 |
| 2021-11-22 | 53.43 | $9.70 | 514500 |
| 2021-11-19 | 53.43 | $9.70 | 2700 |
| 2021-11-18 | 53.43 | $9.70 | 5900 |
| 2021-11-17 | 53.43 | $9.70 | 28500 |
| 2021-11-16 | 53.43 | $9.70 | 11700 |
| 2021-11-15 | 56.40 | $9.72 | 93600 |
| 2021-11-12 | 59.55 | $9.74 | 100 |
| 2021-11-11 | 54.75 | $9.70 | — |
| 2021-11-10 | 54.75 | $9.70 | 1700 |
| 2021-11-09 | 54.75 | $9.70 | 142300 |
| 2021-11-08 | 53.57 | $9.69 | 15000 |
| 2021-11-05 | 51.15 | $9.67 | 100 |
| 2021-11-04 | 51.15 | $9.67 | 1200 |
| 2021-11-03 | 51.15 | $9.67 | 13900 |
| 2021-11-02 | 48.86 | $9.65 | 51600 |
| 2021-11-01 | 54.97 | $9.70 | 3100 |
| 2021-10-29 | 53.88 | $9.69 | 410200 |
| 2021-10-28 | 53.88 | $9.69 | 272500 |
| 2021-10-27 | 52.84 | $9.68 | 71500 |
| 2021-10-26 | 56.45 | $9.71 | 28300 |
| 2021-10-25 | 60.38 | $9.74 | — |
| 2021-10-22 | 60.38 | $9.74 | — |
| 2021-10-21 | 60.38 | $9.74 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-84.81
2024-03-05
Close Price
$10.62
Vol: 6661
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-55.64
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-03-05 | -84.81 | $10.62 | 6661 |
| 2024-03-04 | -55.70 | $10.85 | 156 |
| 2024-03-01 | -63.29 | $10.79 | 684 |
| 2024-02-29 | -62.03 | $10.80 | 1561 |
| 2024-02-28 | -62.03 | $10.80 | 362 |
| 2024-02-27 | -56.96 | $10.84 | 4794 |
| 2024-02-26 | -84.81 | $10.62 | 8115 |
| 2024-02-23 | -7.59 | $11.23 | 1566 |
| 2024-02-22 | 0.00 | $11.29 | 14507 |
| 2024-02-21 | 0.00 | $10.80 | 4075 |
| 2024-02-20 | -29.17 | $10.67 | — |
| 2024-02-16 | -29.17 | $10.67 | — |
| 2024-02-15 | -29.17 | $10.67 | — |
| 2024-02-14 | -29.17 | $10.67 | — |
| 2024-02-13 | -29.17 | $10.67 | 759 |
| 2024-02-12 | -100.00 | $10.50 | 59568 |
| 2024-02-09 | 0.00 | $10.74 | 26539 |
| 2024-02-08 | -27.27 | $10.71 | 30000 |
| 2024-02-07 | -27.27 | $10.71 | 3007 |
| 2024-02-06 | -63.64 | $10.67 | — |
| 2024-02-05 | -68.00 | $10.67 | 13254 |
| 2024-02-02 | -36.84 | $10.72 | 435 |
| 2024-02-01 | -57.89 | $10.70 | — |
| 2024-01-31 | -57.79 | $10.70 | 539 |
| 2024-01-30 | -47.37 | $10.71 | — |
| 2024-01-29 | -47.37 | $10.71 | 5160 |
| 2024-01-26 | -57.89 | $10.70 | 693 |
| 2024-01-25 | -100.00 | $10.66 | 353 |
| 2024-01-24 | -47.37 | $10.71 | — |
| 2024-01-23 | -42.86 | $10.71 | 72976 |
| 2024-01-22 | -33.33 | $10.72 | 147807 |
| 2024-01-19 | -33.33 | $10.72 | 24935 |
| 2024-01-18 | -58.33 | $10.73 | 62286 |
| 2024-01-17 | -58.33 | $10.73 | 1.4M |
| 2024-01-16 | -55.56 | $10.73 | 6115 |
| 2024-01-12 | -50.00 | $10.74 | — |
| 2024-01-11 | -52.78 | $10.74 | 2492 |
| 2024-01-10 | -55.56 | $10.73 | 700215 |
| 2024-01-09 | -50.00 | $10.74 | 321 |
| 2024-01-08 | -50.00 | $10.74 | 37125 |
| 2024-01-05 | -55.56 | $10.73 | — |
| 2024-01-04 | -55.56 | $10.73 | 31336 |
| 2024-01-03 | -55.56 | $10.73 | 356 |
| 2024-01-02 | -55.56 | $10.73 | 5120 |
| 2023-12-29 | -72.22 | $10.70 | 69499 |
| 2023-12-28 | -86.11 | $10.68 | 12527 |
| 2023-12-27 | -88.89 | $10.67 | 186790 |
| 2023-12-26 | -88.89 | $10.67 | 635284 |
| 2023-12-22 | -100.00 | $10.65 | 5287 |
| 2023-12-21 | -100.00 | $10.65 | 2603 |
| 2023-12-20 | -91.67 | $10.67 | 233 |
| 2023-12-19 | -88.89 | $10.67 | 65205 |
| 2023-12-18 | -58.33 | $10.67 | 57191 |
| 2023-12-15 | -58.33 | $10.67 | 944 |
| 2023-12-14 | -66.67 | $10.66 | 802 |
| 2023-12-13 | -66.67 | $10.66 | 3113 |
| 2023-12-12 | -58.33 | $10.67 | 164661 |
| 2023-12-11 | -66.67 | $10.66 | 6664 |
| 2023-12-08 | -16.67 | $10.69 | 7618 |
| 2023-12-07 | 0.00 | $10.70 | 219 |
| 2023-12-06 | -25.00 | $10.65 | — |
| 2023-12-05 | -25.00 | $10.65 | — |
| 2023-12-04 | -25.00 | $10.65 | 911 |
| 2023-12-01 | -25.00 | $10.65 | 160 |
| 2023-11-30 | -25.00 | $10.65 | 102 |
| 2023-11-29 | -25.00 | $10.65 | — |
| 2023-11-28 | -20.00 | $10.65 | — |
| 2023-11-27 | -20.00 | $10.65 | — |
| 2023-11-24 | -20.00 | $10.65 | — |
| 2023-11-22 | -20.00 | $10.65 | — |
| 2023-11-21 | -20.00 | $10.65 | 141114 |
| 2023-11-20 | -40.00 | $10.64 | 5977 |
| 2023-11-17 | -30.00 | $10.65 | 495354 |
| 2023-11-16 | -40.00 | $10.64 | 1132 |
| 2023-11-15 | -40.00 | $10.64 | — |
| 2023-11-14 | -40.00 | $10.64 | — |
| 2023-11-13 | -40.00 | $10.64 | — |
| 2023-11-10 | -40.00 | $10.64 | 50413 |
| 2023-11-09 | -80.00 | $10.62 | 100 |
| 2023-11-08 | -44.49 | $10.62 | 1900 |
| 2023-11-07 | -44.49 | $10.62 | 6708 |
| 2023-11-06 | 0.00 | $10.66 | 403 |
| 2023-11-03 | 0.00 | $10.65 | — |
| 2023-11-02 | 0.00 | $10.65 | — |
| 2023-11-01 | 0.00 | $10.65 | 93693 |
| 2023-10-31 | -44.44 | $10.61 | — |
| 2023-10-30 | -44.44 | $10.61 | 100988 |
| 2023-10-27 | -33.33 | $10.62 | 54700 |
| 2023-10-26 | -44.44 | $10.61 | 202957 |
| 2023-10-25 | 0.00 | $10.62 | — |
| 2023-10-24 | 0.00 | $10.62 | — |
| 2023-10-23 | 0.00 | $10.62 | — |
| 2023-10-20 | -87.76 | $10.62 | 135065 |
| 2023-10-19 | -86.00 | $10.62 | — |
| 2023-10-18 | -86.00 | $10.62 | — |
| 2023-10-17 | -86.00 | $10.62 | 165317 |
| 2023-10-16 | -86.00 | $10.62 | — |
| 2023-10-13 | -86.00 | $10.62 | 6397 |
| 2023-10-12 | -94.10 | $10.57 | 638 |
| 2023-10-11 | -86.27 | $10.61 | — |
| 2023-10-10 | -86.27 | $10.61 | 5302 |
| 2023-10-09 | -96.08 | $10.56 | 100 |
| 2023-10-06 | -96.08 | $10.56 | 2322 |
| 2023-10-05 | -94.12 | $10.57 | — |
| 2023-10-04 | -94.12 | $10.57 | 497 |
| 2023-10-03 | -96.08 | $10.56 | — |
| 2023-10-02 | -96.08 | $10.56 | — |
| 2023-09-29 | -96.08 | $10.56 | — |
| 2023-09-28 | -95.15 | $10.56 | — |
| 2023-09-27 | -94.23 | $10.56 | 741 |
| 2023-09-26 | -84.62 | $10.61 | 648 |
| 2023-09-25 | -84.54 | $10.61 | 5558 |
| 2023-09-22 | -33.33 | $10.55 | — |
| 2023-09-21 | -33.33 | $10.55 | 10000 |
| 2023-09-20 | 0.00 | $10.56 | — |
| 2023-09-19 | 0.00 | $10.56 | 100 |
| 2023-09-18 | -10.00 | $10.56 | 4098 |
| 2023-09-15 | -28.57 | $10.54 | 249 |
| 2023-09-14 | 0.00 | $10.56 | — |
| 2023-09-13 | 0.00 | $10.56 | 684 |
| 2023-09-12 | -14.29 | $10.55 | — |
| 2023-09-11 | -21.43 | $10.55 | 317 |
| 2023-09-08 | -28.57 | $10.54 | — |
| 2023-09-07 | -28.57 | $10.54 | 103 |
| 2023-09-06 | -26.67 | $10.54 | 104 |
| 2023-09-05 | -22.22 | $10.54 | — |
| 2023-09-01 | -22.22 | $10.54 | — |
| 2023-08-31 | -22.22 | $10.54 | 9894 |
| 2023-08-30 | -22.22 | $10.53 | 151327 |
| 2023-08-29 | -46.43 | $10.54 | 12862 |
| 2023-08-28 | -46.67 | $10.53 | — |
| 2023-08-25 | -41.18 | $10.53 | 1213 |
| 2023-08-24 | -41.12 | $10.53 | 1546 |
| 2023-08-23 | -76.60 | $10.54 | 10405 |
| 2023-08-22 | -84.21 | $10.52 | 41015 |
| 2023-08-21 | -85.96 | $10.51 | 100 |
| 2023-08-18 | -85.96 | $10.51 | 14675 |
| 2023-08-17 | -89.47 | $10.49 | 8932 |
| 2023-08-16 | -87.72 | $10.50 | 100 |
| 2023-08-15 | -86.21 | $10.50 | — |
| 2023-08-14 | -85.59 | $10.50 | 5434 |
| 2023-08-11 | -86.44 | $10.49 | 100 |
| 2023-08-10 | -86.44 | $10.49 | 2187 |
| 2023-08-09 | -85.00 | $10.49 | 710615 |
| 2023-08-08 | -86.67 | $10.48 | 22572 |
| 2023-08-07 | -86.67 | $10.48 | 2777 |
| 2023-08-04 | -86.89 | $10.47 | 101800 |
| 2023-08-03 | -86.89 | $10.47 | 103600 |
| 2023-08-02 | -85.25 | $10.48 | 795600 |
| 2023-08-01 | -87.10 | $10.46 | 3400 |
| 2023-07-31 | -88.71 | $10.45 | 170500 |
| 2023-07-28 | -82.54 | $10.48 | 60500 |
| 2023-07-27 | -79.37 | $10.50 | 26200 |
| 2023-07-26 | -80.95 | $10.49 | 103200 |
| 2023-07-25 | -62.96 | $10.56 | 26500 |
| 2023-07-24 | -74.07 | $10.50 | 39700 |
| 2023-07-21 | -65.38 | $10.45 | 7500 |
| 2023-07-20 | -62.96 | $10.45 | 156000 |
| 2023-07-19 | -59.09 | $10.44 | 226800 |
| 2023-07-18 | -57.89 | $10.41 | 31200 |
| 2023-07-17 | -55.00 | $10.41 | 1500 |
| 2023-07-14 | -45.00 | $10.43 | 9900 |
| 2023-07-13 | -60.00 | $10.40 | — |
| 2023-07-12 | -57.14 | $10.40 | 300 |
| 2023-07-11 | -57.14 | $10.40 | 10000 |
| 2023-07-10 | -84.31 | $10.39 | — |
| 2023-07-07 | -84.31 | $10.39 | 23200 |
| 2023-07-06 | -84.31 | $10.39 | 601000 |
| 2023-07-05 | -86.27 | $10.38 | 30900 |
| 2023-07-03 | -86.27 | $10.38 | 200 |
| 2023-06-30 | -88.24 | $10.37 | — |
| 2023-06-29 | -88.24 | $10.37 | 2200 |
| 2023-06-28 | -88.24 | $10.37 | 20600 |
| 2023-06-27 | -90.20 | $10.36 | — |
| 2023-06-26 | -90.20 | $10.36 | — |
| 2023-06-23 | -88.46 | $10.36 | 139200 |
| 2023-06-22 | -90.38 | $10.35 | 700 |
| 2023-06-21 | -95.24 | $10.35 | 2000 |
| 2023-06-20 | -95.24 | $10.35 | 1900 |
| 2023-06-16 | -96.26 | $10.32 | 100 |
| 2023-06-15 | -91.59 | $10.37 | — |
| 2023-06-14 | -91.59 | $10.37 | — |
| 2023-06-13 | -91.59 | $10.37 | 17100 |
| 2023-06-12 | -86.92 | $10.42 | — |
| 2023-06-09 | -86.11 | $10.42 | 2500 |
| 2023-06-08 | -95.37 | $10.32 | 100 |
| 2023-06-07 | -96.30 | $10.31 | 700 |
| 2023-06-06 | -93.52 | $10.34 | 5600 |
| 2023-06-05 | -96.30 | $10.31 | — |
| 2023-06-02 | -96.30 | $10.31 | 25800 |
| 2023-06-01 | -96.30 | $10.31 | — |
| 2023-05-31 | -94.55 | $10.31 | 1800 |
| 2023-05-30 | -94.55 | $10.31 | 2200 |
| 2023-05-26 | -91.82 | $10.34 | 33900 |
| 2023-05-25 | -94.55 | $10.31 | 34600 |
| 2023-05-24 | -93.64 | $10.32 | 85400 |
| 2023-05-23 | -94.55 | $10.31 | 12200 |
| 2023-05-22 | -70.59 | $10.39 | — |
| 2023-05-19 | -70.59 | $10.39 | 2800 |
| 2023-05-18 | -84.31 | $10.32 | 3300 |
| 2023-05-17 | -84.31 | $10.32 | 7200 |
| 2023-05-16 | -90.20 | $10.29 | 4700 |
| 2023-05-15 | -92.16 | $10.28 | 23200 |
| 2023-05-12 | -90.38 | $10.28 | 4200 |
| 2023-05-11 | -92.31 | $10.27 | 2400 |
| 2023-05-10 | -92.31 | $10.27 | — |
| 2023-05-09 | -92.31 | $10.27 | 7000 |
| 2023-05-08 | -92.31 | $10.27 | 1500 |
| 2023-05-05 | -90.38 | $10.28 | 1000 |
| 2023-05-04 | -90.57 | $10.27 | 200 |
| 2023-05-03 | -90.57 | $10.27 | 38500 |
| 2023-05-02 | -92.45 | $10.26 | — |
| 2023-05-01 | -90.74 | $10.26 | 500 |
| 2023-04-28 | -91.84 | $10.25 | — |
| 2023-04-27 | -91.84 | $10.25 | 37700 |
| 2023-04-26 | -91.84 | $10.25 | — |
| 2023-04-25 | -93.22 | $10.25 | 30000 |
| 2023-04-24 | -93.22 | $10.25 | 54400 |
| 2023-04-21 | -94.92 | $10.24 | 16900 |
| 2023-04-20 | -94.92 | $10.24 | 4200 |
| 2023-04-19 | -94.92 | $10.24 | 5400 |
| 2023-04-18 | -94.92 | $10.24 | 5400 |
| 2023-04-17 | -96.61 | $10.23 | — |
| 2023-04-14 | -90.48 | $10.23 | 100 |
| 2023-04-13 | -90.48 | $10.23 | 53700 |
| 2023-04-12 | -88.89 | $10.24 | 1200 |
| 2023-04-11 | -88.89 | $10.24 | 500 |
| 2023-04-10 | -82.54 | $10.28 | — |
| 2023-04-06 | -82.54 | $10.28 | 1600 |
| 2023-04-05 | -80.95 | $10.29 | — |
| 2023-04-04 | -80.95 | $10.29 | 1200 |
| 2023-04-03 | -93.65 | $10.21 | 7800 |
| 2023-03-31 | -88.89 | $10.24 | — |
| 2023-03-30 | -88.89 | $10.24 | 200 |
| 2023-03-29 | -63.49 | $10.40 | 6300 |
| 2023-03-28 | -79.69 | $10.29 | 400 |
| 2023-03-27 | -76.27 | $10.30 | 400 |
| 2023-03-24 | -63.89 | $10.29 | 300 |
| 2023-03-23 | -77.78 | $10.24 | 2300 |
| 2023-03-22 | -75.51 | $10.28 | 100 |
| 2023-03-21 | -75.51 | $10.28 | 100 |
| 2023-03-20 | -72.00 | $10.29 | 2600 |
| 2023-03-17 | -96.00 | $10.17 | — |
| 2023-03-16 | -94.12 | $10.17 | — |
| 2023-03-15 | -94.12 | $10.17 | 4100 |
| 2023-03-14 | -86.79 | $10.19 | 100 |
| 2023-03-13 | -88.68 | $10.18 | — |
| 2023-03-10 | -88.68 | $10.18 | 1500 |
| 2023-03-09 | -88.68 | $10.18 | 300 |
| 2023-03-08 | -88.68 | $10.18 | 1300 |
| 2023-03-07 | -84.91 | $10.20 | 10600 |
| 2023-03-06 | -88.89 | $10.17 | 6500 |
| 2023-03-03 | -87.27 | $10.17 | 3500 |
| 2023-03-02 | -83.64 | $10.19 | 3600 |
| 2023-03-01 | -89.09 | $10.16 | 78000 |
| 2023-02-28 | -89.09 | $10.16 | 30300 |
| 2023-02-27 | -89.09 | $10.16 | 372600 |
| 2023-02-24 | -89.09 | $10.16 | 5300 |
| 2023-02-23 | -89.09 | $10.16 | 23300 |
| 2023-02-22 | -12.50 | $10.16 | 1200 |
| 2023-02-21 | 0.00 | $10.17 | 7300 |
| 2023-02-17 | 0.00 | $10.15 | 15800 |
| 2023-02-16 | 0.00 | $10.15 | 15000 |
| 2023-02-15 | 0.00 | $10.14 | 200 |
| 2023-02-14 | 0.00 | $10.12 | — |
| 2023-02-13 | -80.00 | $10.12 | — |
| 2023-02-10 | -80.00 | $10.12 | — |
| 2023-02-09 | -80.00 | $10.12 | 500 |
| 2023-02-08 | -80.00 | $10.12 | — |
| 2023-02-07 | -80.00 | $10.12 | — |
| 2023-02-06 | -76.92 | $10.12 | 6700 |
| 2023-02-03 | -78.57 | $10.10 | — |
| 2023-02-02 | -75.86 | $10.10 | — |
| 2023-02-01 | -84.78 | $10.10 | 50500 |
| 2023-01-31 | -80.85 | $10.11 | 100 |
| 2023-01-30 | -81.48 | $10.11 | 2000 |
| 2023-01-27 | -79.63 | $10.12 | 39400 |
| 2023-01-26 | -80.00 | $10.11 | 200 |
| 2023-01-25 | -83.64 | $10.09 | 2000 |
| 2023-01-24 | -83.64 | $10.09 | 700 |
| 2023-01-23 | -85.45 | $10.08 | 200 |
| 2023-01-20 | -81.82 | $10.10 | — |
| 2023-01-19 | -81.82 | $10.10 | — |
| 2023-01-18 | -78.95 | $10.10 | 2500 |
| 2023-01-17 | -78.95 | $10.10 | 71700 |
| 2023-01-13 | -78.95 | $10.10 | 602400 |
| 2023-01-12 | -82.46 | $10.08 | 34900 |
| 2023-01-11 | -82.76 | $10.07 | 133600 |
| 2023-01-10 | -81.03 | $10.08 | 8700 |
| 2023-01-09 | -82.76 | $10.07 | 83100 |
| 2023-01-06 | -82.76 | $10.07 | 842400 |
| 2023-01-05 | -86.21 | $10.05 | 2200 |
| 2023-01-04 | -84.48 | $10.06 | 24300 |
| 2023-01-03 | -91.38 | $10.02 | 3000 |
| 2022-12-30 | -88.14 | $10.03 | 21400 |
| 2022-12-29 | -30.00 | $10.03 | — |
| 2022-12-28 | -30.00 | $10.03 | 13900 |
| 2022-12-27 | 0.00 | $10.01 | 19500 |
| 2022-12-23 | 0.00 | $10.01 | 1200 |
| 2022-12-22 | -12.50 | $10.00 | 321500 |
| 2022-12-21 | 0.00 | $10.01 | 20600 |
| 2022-12-20 | -12.50 | $10.00 | 124100 |
| 2022-12-19 | -12.50 | $10.00 | 287800 |
| 2022-12-16 | 0.00 | $9.99 | 1700 |
| 2022-12-15 | -12.50 | $9.98 | 400 |
| 2022-12-14 | 0.00 | $9.99 | 149000 |
| 2022-12-13 | 0.00 | $9.98 | 600 |
| 2022-12-12 | 0.00 | $9.98 | — |
| 2022-12-09 | 0.00 | $9.98 | — |
| 2022-12-08 | 0.00 | $9.98 | 2000 |
| 2022-12-07 | 0.00 | $9.98 | — |
| 2022-12-06 | 0.00 | $9.98 | 45000 |
| 2022-12-05 | -14.29 | $9.97 | 46200 |
| 2022-12-02 | 0.00 | $9.97 | 3500 |
| 2022-12-01 | 0.00 | $9.96 | 3800 |
| 2022-11-30 | 0.00 | $9.96 | 2400 |
| 2022-11-29 | 0.00 | $9.95 | 2000 |
| 2022-11-28 | 0.00 | $9.95 | 3400 |
| 2022-11-25 | 0.00 | $9.95 | 3700 |
| 2022-11-23 | -10.00 | $9.94 | 1700 |
| 2022-11-22 | -10.00 | $9.94 | 2000 |
| 2022-11-21 | 0.00 | $9.93 | 6400 |
| 2022-11-18 | 0.00 | $9.93 | 4200 |
| 2022-11-17 | -12.50 | $9.91 | 11000 |
| 2022-11-16 | -12.50 | $9.91 | 35700 |
| 2022-11-15 | -12.50 | $9.91 | 100 |
| 2022-11-14 | -12.50 | $9.91 | 13900 |
| 2022-11-11 | -12.50 | $9.91 | — |
| 2022-11-10 | -12.50 | $9.91 | 34400 |
| 2022-11-09 | 0.00 | $9.92 | — |
| 2022-11-08 | 0.00 | $9.92 | — |
| 2022-11-07 | 0.00 | $9.92 | 73800 |
| 2022-11-04 | -18.18 | $9.90 | 600 |
| 2022-11-03 | -8.33 | $9.91 | — |
| 2022-11-02 | -8.33 | $9.91 | 12600 |
| 2022-11-01 | -22.22 | $9.87 | — |
| 2022-10-31 | -22.22 | $9.87 | 1900 |
| 2022-10-28 | -22.22 | $9.87 | 5100 |
| 2022-10-27 | -40.00 | $9.85 | — |
| 2022-10-26 | -36.36 | $9.85 | 600 |
| 2022-10-25 | -36.36 | $9.85 | 4300 |
| 2022-10-24 | -27.27 | $9.86 | 47900 |
| 2022-10-21 | -36.36 | $9.85 | 35500 |
| 2022-10-20 | -36.36 | $9.85 | 100100 |
| 2022-10-19 | -36.36 | $9.85 | 2500 |
| 2022-10-18 | -25.00 | $9.84 | 53100 |
| 2022-10-17 | -22.22 | $9.84 | — |
| 2022-10-14 | -22.22 | $9.84 | 534000 |
| 2022-10-13 | -22.22 | $9.84 | 338300 |
| 2022-10-12 | -22.22 | $9.84 | 20100 |
| 2022-10-11 | -33.33 | $9.83 | — |
| 2022-10-10 | -33.33 | $9.83 | — |
| 2022-10-07 | -33.33 | $9.83 | 900 |
| 2022-10-06 | -22.22 | $9.84 | — |
| 2022-10-05 | -20.00 | $9.84 | 10800 |
| 2022-10-04 | -33.33 | $9.80 | 3900 |
| 2022-10-03 | 0.00 | $9.82 | 106400 |
| 2022-09-30 | -28.57 | $9.80 | 4600 |
| 2022-09-29 | -42.86 | $9.79 | 39600 |
| 2022-09-28 | -44.44 | $9.78 | — |
| 2022-09-27 | -40.00 | $9.78 | — |
| 2022-09-26 | -40.00 | $9.78 | 100 |
| 2022-09-23 | -82.76 | $9.82 | 100 |
| 2022-09-22 | -87.93 | $9.79 | — |
| 2022-09-21 | -87.93 | $9.79 | 16400 |
| 2022-09-20 | -87.93 | $9.79 | 1800 |
| 2022-09-19 | -87.93 | $9.79 | 13000 |
| 2022-09-16 | -91.38 | $9.77 | 8300 |
| 2022-09-15 | -91.38 | $9.77 | 6900 |
| 2022-09-14 | -87.93 | $9.79 | — |
| 2022-09-13 | -87.93 | $9.79 | — |
| 2022-09-12 | -87.93 | $9.79 | — |
| 2022-09-09 | -87.93 | $9.79 | 3600 |
| 2022-09-08 | -87.93 | $9.79 | 223000 |
| 2022-09-07 | -93.10 | $9.76 | 600 |
| 2022-09-06 | -93.10 | $9.76 | 98300 |
| 2022-09-02 | -93.10 | $9.76 | 1000 |
| 2022-09-01 | -93.10 | $9.76 | 10400 |
| 2022-08-31 | -94.83 | $9.75 | 30900 |
| 2022-08-30 | -98.28 | $9.73 | 14600 |
| 2022-08-29 | -96.49 | $9.75 | — |
| 2022-08-26 | -96.49 | $9.75 | 3000 |
| 2022-08-25 | 0.00 | $9.76 | — |
| 2022-08-24 | 0.00 | $9.76 | 4500 |
| 2022-08-23 | -66.67 | $9.74 | 60000 |
| 2022-08-22 | -66.67 | $9.74 | 4400 |
| 2022-08-19 | -66.67 | $9.74 | — |
| 2022-08-18 | -66.67 | $9.74 | — |
| 2022-08-17 | -66.67 | $9.74 | — |
| 2022-08-16 | -66.67 | $9.74 | — |
| 2022-08-15 | -50.00 | $9.74 | 20000 |
| 2022-08-12 | -50.00 | $9.74 | 17600 |
| 2022-08-11 | -50.00 | $9.74 | 700 |
| 2022-08-10 | -50.00 | $9.74 | 2300 |
| 2022-08-09 | -50.00 | $9.74 | 39100 |
| 2022-08-08 | -33.33 | $9.74 | 26600 |
| 2022-08-05 | -33.33 | $9.74 | — |
| 2022-08-04 | -33.33 | $9.74 | 10800 |
| 2022-08-03 | -12.50 | $9.75 | — |
| 2022-08-02 | -12.50 | $9.75 | 105300 |
| 2022-08-01 | -12.50 | $9.75 | 200 |
| 2022-07-29 | 0.00 | $9.76 | 900 |
| 2022-07-28 | 0.00 | $9.73 | — |
| 2022-07-27 | 0.00 | $9.73 | — |
| 2022-07-26 | 0.00 | $9.73 | — |
| 2022-07-25 | 0.00 | $9.73 | — |
| 2022-07-22 | 0.00 | $9.73 | — |
| 2022-07-21 | 0.00 | $9.73 | 25000 |
| 2022-07-20 | 0.00 | $9.73 | 400 |
| 2022-07-19 | -20.00 | $9.72 | 600 |
| 2022-07-18 | -20.00 | $9.72 | 59800 |
| 2022-07-15 | -20.00 | $9.72 | 10400 |
| 2022-07-14 | -20.00 | $9.72 | — |
| 2022-07-13 | -20.00 | $9.72 | — |
| 2022-07-12 | -20.00 | $9.72 | 1800 |
| 2022-07-11 | -40.00 | $9.71 | 500 |
| 2022-07-08 | -60.00 | $9.70 | 300 |
| 2022-07-07 | -60.00 | $9.70 | 4500 |
| 2022-07-06 | -42.86 | $9.70 | — |
| 2022-07-05 | -42.86 | $9.70 | 5700 |
| 2022-07-01 | -71.43 | $9.68 | — |
| 2022-06-30 | -71.43 | $9.68 | 600 |
| 2022-06-29 | -60.00 | $9.68 | — |
| 2022-06-28 | -60.00 | $9.68 | — |
| 2022-06-27 | -60.00 | $9.68 | — |
| 2022-06-24 | -60.00 | $9.68 | — |
| 2022-06-23 | -60.00 | $9.68 | — |
| 2022-06-22 | -50.00 | $9.68 | 547200 |
| 2022-06-21 | -33.33 | $9.69 | 514100 |
| 2022-06-17 | -20.00 | $9.69 | 100 |
| 2022-06-16 | -20.00 | $9.69 | 100 |
| 2022-06-15 | -20.00 | $9.69 | 900 |
| 2022-06-14 | -20.00 | $9.69 | 5000 |
| 2022-06-13 | 0.00 | $9.70 | — |
| 2022-06-10 | 0.00 | $9.70 | — |
| 2022-06-09 | 0.00 | $9.70 | — |
| 2022-06-08 | 0.00 | $9.70 | 4000 |
| 2022-06-07 | -25.00 | $9.68 | 1100 |
| 2022-06-06 | -80.00 | $9.66 | — |
| 2022-06-03 | -83.33 | $9.66 | — |
| 2022-06-02 | -85.71 | $9.66 | — |
| 2022-06-01 | -85.71 | $9.66 | — |
| 2022-05-31 | -85.71 | $9.66 | — |
| 2022-05-27 | -88.89 | $9.66 | — |
| 2022-05-26 | -88.89 | $9.66 | — |
| 2022-05-25 | -88.89 | $9.66 | 600 |
| 2022-05-24 | -100.00 | $9.65 | — |
| 2022-05-23 | -100.00 | $9.65 | — |
| 2022-05-20 | -100.00 | $9.65 | — |
| 2022-05-19 | -100.00 | $9.65 | — |
| 2022-05-18 | -100.00 | $9.65 | 3400 |
| 2022-05-17 | -100.00 | $9.69 | — |
| 2022-05-16 | -100.00 | $9.69 | — |
| 2022-05-13 | -100.00 | $9.69 | — |
| 2022-05-12 | -100.00 | $9.69 | — |
| 2022-05-11 | -71.43 | $9.69 | — |
| 2022-05-10 | -71.43 | $9.69 | 1200 |
| 2022-05-09 | -57.14 | $9.70 | 2700 |
| 2022-05-06 | -37.50 | $9.71 | 600 |
| 2022-05-05 | -25.00 | $9.72 | 200 |
| 2022-05-04 | -25.00 | $9.72 | 200 |
| 2022-05-03 | -37.50 | $9.71 | 600 |
| 2022-05-02 | 0.00 | $9.74 | 300 |
| 2022-04-29 | -28.57 | $9.71 | 200 |
| 2022-04-28 | 0.00 | $9.73 | 100 |
| 2022-04-27 | 0.00 | $9.73 | — |
| 2022-04-26 | 0.00 | $9.73 | — |
| 2022-04-25 | 0.00 | $9.73 | 400 |
| 2022-04-22 | -33.33 | $9.70 | — |
| 2022-04-21 | -33.33 | $9.70 | 211300 |
| 2022-04-20 | -33.33 | $9.70 | 64600 |
| 2022-04-19 | -33.33 | $9.70 | 113400 |
| 2022-04-18 | 0.00 | $9.71 | 12800 |
| 2022-04-14 | -16.67 | $9.70 | 2900 |
| 2022-04-13 | -66.67 | $9.67 | — |
| 2022-04-12 | -66.67 | $9.67 | — |
| 2022-04-11 | -66.67 | $9.67 | — |
| 2022-04-08 | -66.67 | $9.67 | 17400 |
| 2022-04-07 | -66.67 | $9.67 | — |
| 2022-04-06 | -66.67 | $9.67 | 200 |
| 2022-04-05 | 0.00 | $9.71 | 10700 |
| 2022-04-04 | 0.00 | $9.70 | 100 |
| 2022-04-01 | -16.67 | $9.69 | 13500 |
| 2022-03-31 | -14.29 | $9.69 | 100 |
| 2022-03-30 | -12.50 | $9.69 | 28000 |
| 2022-03-29 | -12.50 | $9.69 | 800 |
| 2022-03-28 | -44.44 | $9.66 | — |
| 2022-03-25 | -44.44 | $9.66 | 7400 |
| 2022-03-24 | -12.50 | $9.68 | — |
| 2022-03-23 | -12.50 | $9.68 | — |
| 2022-03-22 | -12.50 | $9.68 | 100 |
| 2022-03-21 | -50.00 | $9.65 | — |
| 2022-03-18 | -50.00 | $9.65 | — |
| 2022-03-17 | -50.00 | $9.65 | — |
| 2022-03-16 | -50.00 | $9.65 | — |
| 2022-03-15 | -50.00 | $9.65 | 50100 |
| 2022-03-14 | -50.00 | $9.65 | — |
| 2022-03-11 | -50.00 | $9.65 | — |
| 2022-03-10 | -50.00 | $9.65 | — |
| 2022-03-09 | -50.00 | $9.65 | 536900 |
| 2022-03-08 | -25.00 | $9.67 | 10700 |
| 2022-03-07 | -42.86 | $9.65 | 3000 |
| 2022-03-04 | -50.00 | $9.64 | 41200 |
| 2022-03-03 | -76.92 | $9.63 | 58800 |
| 2022-03-02 | -69.23 | $9.64 | 2200 |
| 2022-03-01 | -92.86 | $9.61 | 300 |
| 2022-02-28 | -78.57 | $9.63 | — |
| 2022-02-25 | -78.57 | $9.63 | — |
| 2022-02-24 | -78.57 | $9.63 | 4400 |
| 2022-02-23 | -71.43 | $9.64 | — |
| 2022-02-22 | -71.43 | $9.64 | 100 |
| 2022-02-18 | -85.71 | $9.62 | — |
| 2022-02-17 | -85.71 | $9.62 | 1000 |
| 2022-02-16 | -78.57 | $9.63 | 300 |
| 2022-02-15 | -78.57 | $9.63 | 15800 |
| 2022-02-14 | -42.86 | $9.68 | — |
| 2022-02-11 | -42.86 | $9.68 | — |
| 2022-02-10 | -42.86 | $9.68 | 110000 |
| 2022-02-09 | -42.86 | $9.68 | — |
| 2022-02-08 | -42.86 | $9.68 | — |
| 2022-02-07 | -42.86 | $9.68 | 1100 |
| 2022-02-04 | -60.00 | $9.68 | 2100 |
| 2022-02-03 | -35.00 | $9.73 | — |
| 2022-02-02 | -35.00 | $9.73 | 1000 |
| 2022-02-01 | -30.00 | $9.74 | 7400 |
| 2022-01-31 | -65.00 | $9.67 | 300 |
| 2022-01-28 | -100.00 | $9.60 | — |
| 2022-01-27 | -100.00 | $9.60 | 2200 |
| 2022-01-26 | -100.00 | $9.62 | — |
| 2022-01-25 | -100.00 | $9.62 | — |
| 2022-01-24 | -100.00 | $9.62 | 1000 |
| 2022-01-21 | -52.94 | $9.71 | 300 |
| 2022-01-20 | -50.00 | $9.73 | 500 |
| 2022-01-19 | -50.00 | $9.73 | 800 |
| 2022-01-18 | -78.57 | $9.69 | 1500 |
| 2022-01-14 | -78.57 | $9.69 | — |
| 2022-01-13 | -78.57 | $9.69 | — |
| 2022-01-12 | -78.57 | $9.69 | — |
| 2022-01-11 | -78.57 | $9.69 | 200 |
| 2022-01-10 | -78.57 | $9.69 | 100100 |
| 2022-01-07 | -35.71 | $9.75 | 5200 |
| 2022-01-06 | 0.00 | $9.73 | — |
| 2022-01-05 | 0.00 | $9.73 | 2200 |
| 2022-01-04 | -57.14 | $9.69 | — |
| 2022-01-03 | -57.14 | $9.69 | 900 |
| 2021-12-31 | -50.00 | $9.70 | — |
| 2021-12-30 | -50.00 | $9.70 | 200 |
| 2021-12-29 | -57.14 | $9.70 | 100 |
| 2021-12-28 | -57.14 | $9.70 | — |
| 2021-12-27 | -57.14 | $9.70 | — |
| 2021-12-23 | -57.14 | $9.70 | — |
| 2021-12-22 | -57.14 | $9.70 | 487500 |
| 2021-12-21 | -14.29 | $9.73 | 2000 |
| 2021-12-20 | -57.14 | $9.70 | 7400 |
| 2021-12-17 | -57.14 | $9.70 | 5000 |
| 2021-12-16 | -28.57 | $9.72 | 4700 |
| 2021-12-15 | -57.14 | $9.70 | 9500 |
| 2021-12-14 | -57.14 | $9.70 | 32100 |
| 2021-12-13 | -76.92 | $9.70 | 2200 |
| 2021-12-10 | -76.92 | $9.70 | 1200 |
| 2021-12-09 | -61.54 | $9.72 | 6500 |
| 2021-12-08 | -69.23 | $9.71 | 101900 |
| 2021-12-07 | -76.92 | $9.70 | 500 |
| 2021-12-06 | -76.92 | $9.70 | 3300 |
| 2021-12-03 | -92.31 | $9.68 | 500 |
| 2021-12-02 | -61.54 | $9.72 | 4500 |
| 2021-12-01 | -42.86 | $9.74 | 6800 |
| 2021-11-30 | -40.00 | $9.74 | 700 |
| 2021-11-29 | -73.33 | $9.69 | 3400 |
| 2021-11-26 | -66.67 | $9.70 | 900 |
| 2021-11-24 | -60.00 | $9.71 | — |
| 2021-11-23 | -60.00 | $9.71 | 18800 |
| 2021-11-22 | -66.67 | $9.70 | 514500 |
| 2021-11-19 | -66.67 | $9.70 | 2700 |
| 2021-11-18 | -66.67 | $9.70 | 5900 |
| 2021-11-17 | -66.67 | $9.70 | 28500 |
| 2021-11-16 | -66.67 | $9.70 | 11700 |
| 2021-11-15 | -53.33 | $9.72 | 93600 |
| 2021-11-12 | 0.00 | $9.74 | 100 |
| 2021-11-11 | -44.44 | $9.70 | — |
| 2021-11-10 | -44.44 | $9.70 | 1700 |
| 2021-11-09 | -44.44 | $9.70 | 142300 |
| 2021-11-08 | -60.00 | $9.69 | 15000 |
| 2021-11-05 | -80.00 | $9.67 | 100 |
| 2021-11-04 | -80.00 | $9.67 | 1200 |
| 2021-11-03 | -80.00 | $9.67 | 13900 |
| 2021-11-02 | -100.00 | $9.65 | 51600 |
| 2021-11-01 | -50.00 | $9.70 | 3100 |
| 2021-10-29 | -60.00 | $9.69 | 410200 |
| 2021-10-28 | -75.00 | $9.69 | 272500 |
| 2021-10-27 | -87.50 | $9.68 | 71500 |
| 2021-10-26 | -44.44 | $9.71 | 28300 |
| 2021-10-25 | -7.14 | $9.74 | — |
| 2021-10-22 | -5.00 | $9.74 | — |
| 2021-10-21 | -42.42 | $9.74 | — |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
26.27
2024-03-05
Close Price
$10.62
Vol: 6661Average Directional Index - Detailed Analysis
Minimum
5.02
Average
58.81
Maximum
90.41
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-03-05 | 26.27 | $10.62 | 6661 |
| 2024-03-04 | 27.14 | $10.85 | 156 |
| 2024-03-01 | 27.90 | $10.79 | 684 |
| 2024-02-29 | 28.89 | $10.80 | 1561 |
| 2024-02-28 | 29.89 | $10.80 | 362 |
| 2024-02-27 | 31.36 | $10.84 | 4794 |
| 2024-02-26 | 32.91 | $10.62 | 8115 |
| 2024-02-23 | 34.58 | $11.23 | 1566 |
| 2024-02-22 | 33.63 | $11.29 | 14507 |
| 2024-02-21 | 32.63 | $10.80 | 4075 |
| 2024-02-20 | 33.97 | $10.67 | — |
| 2024-02-16 | 34.57 | $10.67 | — |
| 2024-02-15 | 35.20 | $10.67 | — |
| 2024-02-14 | 35.86 | $10.67 | — |
| 2024-02-13 | 36.55 | $10.67 | 759 |
| 2024-02-12 | 37.28 | $10.50 | 59568 |
| 2024-02-09 | 37.80 | $10.74 | 26539 |
| 2024-02-08 | 38.93 | $10.71 | 30000 |
| 2024-02-07 | 40.53 | $10.71 | 3007 |
| 2024-02-06 | 42.22 | $10.67 | — |
| 2024-02-05 | 44.27 | $10.67 | 13254 |
| 2024-02-02 | 46.43 | $10.72 | 435 |
| 2024-02-01 | 47.26 | $10.70 | — |
| 2024-01-31 | 48.59 | $10.70 | 539 |
| 2024-01-30 | 49.98 | $10.71 | — |
| 2024-01-29 | 51.21 | $10.71 | 5160 |
| 2024-01-26 | 52.49 | $10.70 | 693 |
| 2024-01-25 | 53.84 | $10.66 | 353 |
| 2024-01-24 | 56.05 | $10.71 | — |
| 2024-01-23 | 56.97 | $10.71 | 72976 |
| 2024-01-22 | 57.94 | $10.72 | 147807 |
| 2024-01-19 | 58.46 | $10.72 | 24935 |
| 2024-01-18 | 59.27 | $10.73 | 62286 |
| 2024-01-17 | 60.08 | $10.73 | 1.4M |
| 2024-01-16 | 60.94 | $10.73 | 6115 |
| 2024-01-12 | 61.36 | $10.74 | — |
| 2024-01-11 | 61.26 | $10.74 | 2492 |
| 2024-01-10 | 61.15 | $10.73 | 700215 |
| 2024-01-09 | 61.04 | $10.74 | 321 |
| 2024-01-08 | 60.58 | $10.74 | 37125 |
| 2024-01-05 | 60.10 | $10.73 | — |
| 2024-01-04 | 59.76 | $10.73 | 31336 |
| 2024-01-03 | 59.39 | $10.73 | 356 |
| 2024-01-02 | 59.00 | $10.73 | 5120 |
| 2023-12-29 | 58.59 | $10.70 | 69499 |
| 2023-12-28 | 58.35 | $10.68 | 12527 |
| 2023-12-27 | 58.23 | $10.67 | 186790 |
| 2023-12-26 | 58.11 | $10.67 | 635284 |
| 2023-12-22 | 57.97 | $10.65 | 5287 |
| 2023-12-21 | 57.90 | $10.65 | 2603 |
| 2023-12-20 | 57.96 | $10.67 | 233 |
| 2023-12-19 | 57.63 | $10.67 | 65205 |
| 2023-12-18 | 57.28 | $10.67 | 57191 |
| 2023-12-15 | 58.60 | $10.67 | 944 |
| 2023-12-14 | 59.99 | $10.66 | 802 |
| 2023-12-13 | 61.09 | $10.66 | 3113 |
| 2023-12-12 | 62.26 | $10.67 | 164661 |
| 2023-12-11 | 63.48 | $10.66 | 6664 |
| 2023-12-08 | 64.84 | $10.69 | 7618 |
| 2023-12-07 | 66.27 | $10.70 | 219 |
| 2023-12-06 | 65.92 | $10.65 | — |
| 2023-12-05 | 66.01 | $10.65 | — |
| 2023-12-04 | 66.11 | $10.65 | 911 |
| 2023-12-01 | 66.21 | $10.65 | 160 |
| 2023-11-30 | 66.32 | $10.65 | 102 |
| 2023-11-29 | 66.44 | $10.65 | — |
| 2023-11-28 | 66.55 | $10.65 | — |
| 2023-11-27 | 66.68 | $10.65 | — |
| 2023-11-24 | 66.81 | $10.65 | — |
| 2023-11-22 | 66.95 | $10.65 | — |
| 2023-11-21 | 67.10 | $10.65 | 141114 |
| 2023-11-20 | 67.25 | $10.64 | 5977 |
| 2023-11-17 | 67.49 | $10.65 | 495354 |
| 2023-11-16 | 67.73 | $10.64 | 1132 |
| 2023-11-15 | 68.14 | $10.64 | — |
| 2023-11-14 | 68.56 | $10.64 | — |
| 2023-11-13 | 69.01 | $10.64 | — |
| 2023-11-10 | 69.48 | $10.64 | 50413 |
| 2023-11-09 | 69.98 | $10.62 | 100 |
| 2023-11-08 | 70.77 | $10.62 | 1900 |
| 2023-11-07 | 71.60 | $10.62 | 6708 |
| 2023-11-06 | 72.48 | $10.66 | 403 |
| 2023-11-03 | 72.39 | $10.65 | — |
| 2023-11-02 | 72.34 | $10.65 | — |
| 2023-11-01 | 72.29 | $10.65 | 93693 |
| 2023-10-31 | 72.23 | $10.61 | — |
| 2023-10-30 | 72.34 | $10.61 | 100988 |
| 2023-10-27 | 72.45 | $10.62 | 54700 |
| 2023-10-26 | 72.70 | $10.61 | 202957 |
| 2023-10-25 | 72.96 | $10.62 | — |
| 2023-10-24 | 73.38 | $10.62 | — |
| 2023-10-23 | 73.82 | $10.62 | — |
| 2023-10-20 | 74.28 | $10.62 | 135065 |
| 2023-10-19 | 74.77 | $10.62 | — |
| 2023-10-18 | 75.29 | $10.62 | — |
| 2023-10-17 | 75.83 | $10.62 | 165317 |
| 2023-10-16 | 76.40 | $10.62 | — |
| 2023-10-13 | 76.82 | $10.62 | 6397 |
| 2023-10-12 | 77.27 | $10.57 | 638 |
| 2023-10-11 | 77.91 | $10.61 | — |
| 2023-10-10 | 77.88 | $10.61 | 5302 |
| 2023-10-09 | 77.86 | $10.56 | 100 |
| 2023-10-06 | 77.94 | $10.56 | 2322 |
| 2023-10-05 | 78.03 | $10.57 | — |
| 2023-10-04 | 78.17 | $10.57 | 497 |
| 2023-10-03 | 78.32 | $10.56 | — |
| 2023-10-02 | 78.49 | $10.56 | — |
| 2023-09-29 | 78.68 | $10.56 | — |
| 2023-09-28 | 78.88 | $10.56 | — |
| 2023-09-27 | 79.08 | $10.56 | 741 |
| 2023-09-26 | 79.30 | $10.61 | 648 |
| 2023-09-25 | 78.88 | $10.61 | 5558 |
| 2023-09-22 | 78.43 | $10.55 | — |
| 2023-09-21 | 79.14 | $10.55 | 10000 |
| 2023-09-20 | 79.89 | $10.56 | — |
| 2023-09-19 | 80.40 | $10.56 | 100 |
| 2023-09-18 | 80.93 | $10.56 | 4098 |
| 2023-09-15 | 81.48 | $10.54 | 249 |
| 2023-09-14 | 82.16 | $10.56 | — |
| 2023-09-13 | 82.34 | $10.56 | 684 |
| 2023-09-12 | 82.53 | $10.55 | — |
| 2023-09-11 | 82.46 | $10.55 | 317 |
| 2023-09-08 | 82.40 | $10.54 | — |
| 2023-09-07 | 82.35 | $10.54 | 103 |
| 2023-09-06 | 82.29 | $10.54 | 104 |
| 2023-09-05 | 82.24 | $10.54 | — |
| 2023-09-01 | 82.18 | $10.54 | — |
| 2023-08-31 | 82.11 | $10.54 | 9894 |
| 2023-08-30 | 82.04 | $10.53 | 151327 |
| 2023-08-29 | 82.02 | $10.54 | 12862 |
| 2023-08-28 | 81.99 | $10.53 | — |
| 2023-08-25 | 81.98 | $10.53 | 1213 |
| 2023-08-24 | 81.96 | $10.53 | 1546 |
| 2023-08-23 | 81.97 | $10.54 | 10405 |
| 2023-08-22 | 81.97 | $10.52 | 41015 |
| 2023-08-21 | 81.97 | $10.51 | 100 |
| 2023-08-18 | 82.03 | $10.51 | 14675 |
| 2023-08-17 | 82.10 | $10.49 | 8932 |
| 2023-08-16 | 82.19 | $10.50 | 100 |
| 2023-08-15 | 82.16 | $10.50 | — |
| 2023-08-14 | 82.13 | $10.50 | 5434 |
| 2023-08-11 | 82.10 | $10.49 | 100 |
| 2023-08-10 | 82.08 | $10.49 | 2187 |
| 2023-08-09 | 82.05 | $10.49 | 710615 |
| 2023-08-08 | 82.03 | $10.48 | 22572 |
| 2023-08-07 | 82.00 | $10.48 | 2777 |
| 2023-08-04 | 82.03 | $10.47 | 101800 |
| 2023-08-03 | 82.06 | $10.47 | 103600 |
| 2023-08-02 | 82.11 | $10.48 | 795600 |
| 2023-08-01 | 82.16 | $10.46 | 3400 |
| 2023-07-31 | 82.35 | $10.45 | 170500 |
| 2023-07-28 | 82.56 | $10.48 | 60500 |
| 2023-07-27 | 82.42 | $10.50 | 26200 |
| 2023-07-26 | 82.02 | $10.49 | 103200 |
| 2023-07-25 | 81.60 | $10.56 | 26500 |
| 2023-07-24 | 81.26 | $10.50 | 39700 |
| 2023-07-21 | 80.90 | $10.45 | 7500 |
| 2023-07-20 | 80.92 | $10.45 | 156000 |
| 2023-07-19 | 80.82 | $10.44 | 226800 |
| 2023-07-18 | 80.77 | $10.41 | 31200 |
| 2023-07-17 | 80.94 | $10.41 | 1500 |
| 2023-07-14 | 81.13 | $10.43 | 9900 |
| 2023-07-13 | 81.19 | $10.40 | — |
| 2023-07-12 | 81.31 | $10.40 | 300 |
| 2023-07-11 | 81.43 | $10.40 | 10000 |
| 2023-07-10 | 81.56 | $10.39 | — |
| 2023-07-07 | 81.70 | $10.39 | 23200 |
| 2023-07-06 | 81.86 | $10.39 | 601000 |
| 2023-07-05 | 82.02 | $10.38 | 30900 |
| 2023-07-03 | 82.20 | $10.38 | 200 |
| 2023-06-30 | 82.39 | $10.37 | — |
| 2023-06-29 | 82.61 | $10.37 | 2200 |
| 2023-06-28 | 82.84 | $10.37 | 20600 |
| 2023-06-27 | 83.07 | $10.36 | — |
| 2023-06-26 | 83.35 | $10.36 | — |
| 2023-06-23 | 83.63 | $10.36 | 139200 |
| 2023-06-22 | 83.94 | $10.35 | 700 |
| 2023-06-21 | 84.43 | $10.35 | 2000 |
| 2023-06-20 | 84.95 | $10.35 | 1900 |
| 2023-06-16 | 85.50 | $10.32 | 100 |
| 2023-06-15 | 86.11 | $10.37 | — |
| 2023-06-14 | 86.39 | $10.37 | — |
| 2023-06-13 | 86.70 | $10.37 | 17100 |
| 2023-06-12 | 87.01 | $10.42 | — |
| 2023-06-09 | 86.60 | $10.42 | 2500 |
| 2023-06-08 | 86.17 | $10.32 | 100 |
| 2023-06-07 | 85.84 | $10.31 | 700 |
| 2023-06-06 | 85.49 | $10.34 | 5600 |
| 2023-06-05 | 85.14 | $10.31 | — |
| 2023-06-02 | 84.79 | $10.31 | 25800 |
| 2023-06-01 | 84.43 | $10.31 | — |
| 2023-05-31 | 84.08 | $10.31 | 1800 |
| 2023-05-30 | 83.71 | $10.31 | 2200 |
| 2023-05-26 | 83.32 | $10.34 | 33900 |
| 2023-05-25 | 82.91 | $10.31 | 34600 |
| 2023-05-24 | 82.49 | $10.32 | 85400 |
| 2023-05-23 | 81.98 | $10.31 | 12200 |
| 2023-05-22 | 81.44 | $10.39 | — |
| 2023-05-19 | 81.48 | $10.39 | 2800 |
| 2023-05-18 | 81.53 | $10.32 | 3300 |
| 2023-05-17 | 81.30 | $10.32 | 7200 |
| 2023-05-16 | 81.16 | $10.29 | 4700 |
| 2023-05-15 | 81.06 | $10.28 | 23200 |
| 2023-05-12 | 80.96 | $10.28 | 4200 |
| 2023-05-11 | 80.86 | $10.27 | 2400 |
| 2023-05-10 | 80.77 | $10.27 | — |
| 2023-05-09 | 80.67 | $10.27 | 7000 |
| 2023-05-08 | 80.57 | $10.27 | 1500 |
| 2023-05-05 | 80.46 | $10.28 | 1000 |
| 2023-05-04 | 80.24 | $10.27 | 200 |
| 2023-05-03 | 80.01 | $10.27 | 38500 |
| 2023-05-02 | 79.78 | $10.26 | — |
| 2023-05-01 | 79.53 | $10.26 | 500 |
| 2023-04-28 | 79.26 | $10.25 | — |
| 2023-04-27 | 79.62 | $10.25 | 37700 |
| 2023-04-26 | 79.99 | $10.25 | — |
| 2023-04-25 | 80.41 | $10.25 | 30000 |
| 2023-04-24 | 80.84 | $10.25 | 54400 |
| 2023-04-21 | 81.30 | $10.24 | 16900 |
| 2023-04-20 | 81.80 | $10.24 | 4200 |
| 2023-04-19 | 82.33 | $10.24 | 5400 |
| 2023-04-18 | 82.94 | $10.24 | 5400 |
| 2023-04-17 | 83.58 | $10.23 | — |
| 2023-04-14 | 84.26 | $10.23 | 100 |
| 2023-04-13 | 84.99 | $10.23 | 53700 |
| 2023-04-12 | 85.75 | $10.24 | 1200 |
| 2023-04-11 | 86.55 | $10.24 | 500 |
| 2023-04-10 | 87.32 | $10.28 | — |
| 2023-04-06 | 87.82 | $10.28 | 1600 |
| 2023-04-05 | 88.35 | $10.29 | — |
| 2023-04-04 | 88.38 | $10.29 | 1200 |
| 2023-04-03 | 88.41 | $10.21 | 7800 |
| 2023-03-31 | 88.44 | $10.24 | — |
| 2023-03-30 | 88.77 | $10.24 | 200 |
| 2023-03-29 | 89.12 | $10.40 | 6300 |
| 2023-03-28 | 89.12 | $10.29 | 400 |
| 2023-03-27 | 89.12 | $10.30 | 400 |
| 2023-03-24 | 89.15 | $10.29 | 300 |
| 2023-03-23 | 89.57 | $10.24 | 2300 |
| 2023-03-22 | 90.08 | $10.28 | 100 |
| 2023-03-21 | 90.07 | $10.28 | 100 |
| 2023-03-20 | 90.06 | $10.29 | 2600 |
| 2023-03-17 | 89.93 | $10.17 | — |
| 2023-03-16 | 90.08 | $10.17 | — |
| 2023-03-15 | 90.24 | $10.17 | 4100 |
| 2023-03-14 | 90.41 | $10.19 | 100 |
| 2023-03-13 | 90.20 | $10.18 | — |
| 2023-03-10 | 89.99 | $10.18 | 1500 |
| 2023-03-09 | 89.76 | $10.18 | 300 |
| 2023-03-08 | 89.53 | $10.18 | 1300 |
| 2023-03-07 | 89.29 | $10.20 | 10600 |
| 2023-03-06 | 89.03 | $10.17 | 6500 |
| 2023-03-03 | 88.78 | $10.17 | 3500 |
| 2023-03-02 | 88.51 | $10.19 | 3600 |
| 2023-03-01 | 88.08 | $10.16 | 78000 |
| 2023-02-28 | 87.65 | $10.16 | 30300 |
| 2023-02-27 | 87.20 | $10.16 | 372600 |
| 2023-02-24 | 86.73 | $10.16 | 5300 |
| 2023-02-23 | 86.23 | $10.16 | 23300 |
| 2023-02-22 | 85.71 | $10.16 | 1200 |
| 2023-02-21 | 85.44 | $10.17 | 7300 |
| 2023-02-17 | 85.15 | $10.15 | 15800 |
| 2023-02-16 | 84.88 | $10.15 | 15000 |
| 2023-02-15 | 84.60 | $10.14 | 200 |
| 2023-02-14 | 84.31 | $10.12 | — |
| 2023-02-13 | 84.03 | $10.12 | — |
| 2023-02-10 | 83.74 | $10.12 | — |
| 2023-02-09 | 83.43 | $10.12 | 500 |
| 2023-02-08 | 83.11 | $10.12 | — |
| 2023-02-07 | 82.77 | $10.12 | — |
| 2023-02-06 | 82.41 | $10.12 | 6700 |
| 2023-02-03 | 82.03 | $10.10 | — |
| 2023-02-02 | 81.66 | $10.10 | — |
| 2023-02-01 | 81.26 | $10.10 | 50500 |
| 2023-01-31 | 80.84 | $10.11 | 100 |
| 2023-01-30 | 80.25 | $10.11 | 2000 |
| 2023-01-27 | 79.62 | $10.12 | 39400 |
| 2023-01-26 | 78.95 | $10.11 | 200 |
| 2023-01-25 | 78.26 | $10.09 | 2000 |
| 2023-01-24 | 77.54 | $10.09 | 700 |
| 2023-01-23 | 76.78 | $10.08 | 200 |
| 2023-01-20 | 75.98 | $10.10 | — |
| 2023-01-19 | 74.90 | $10.10 | — |
| 2023-01-18 | 73.77 | $10.10 | 2500 |
| 2023-01-17 | 72.58 | $10.10 | 71700 |
| 2023-01-13 | 71.33 | $10.10 | 602400 |
| 2023-01-12 | 70.06 | $10.08 | 34900 |
| 2023-01-11 | 68.73 | $10.07 | 133600 |
| 2023-01-10 | 67.33 | $10.08 | 8700 |
| 2023-01-09 | 65.85 | $10.07 | 83100 |
| 2023-01-06 | 64.30 | $10.07 | 842400 |
| 2023-01-05 | 62.66 | $10.05 | 2200 |
| 2023-01-04 | 60.99 | $10.06 | 24300 |
| 2023-01-03 | 59.23 | $10.02 | 3000 |
| 2022-12-30 | 57.57 | $10.03 | 21400 |
| 2022-12-29 | 55.82 | $10.03 | — |
| 2022-12-28 | 55.57 | $10.03 | 13900 |
| 2022-12-27 | 55.31 | $10.01 | 19500 |
| 2022-12-23 | 55.87 | $10.01 | 1200 |
| 2022-12-22 | 55.82 | $10.00 | 321500 |
| 2022-12-21 | 55.78 | $10.01 | 20600 |
| 2022-12-20 | 55.74 | $10.00 | 124100 |
| 2022-12-19 | 55.69 | $10.00 | 287800 |
| 2022-12-16 | 55.64 | $9.99 | 1700 |
| 2022-12-15 | 55.92 | $9.98 | 400 |
| 2022-12-14 | 56.41 | $9.99 | 149000 |
| 2022-12-13 | 56.92 | $9.98 | 600 |
| 2022-12-12 | 57.67 | $9.98 | — |
| 2022-12-09 | 57.90 | $9.98 | — |
| 2022-12-08 | 58.14 | $9.98 | 2000 |
| 2022-12-07 | 58.40 | $9.98 | — |
| 2022-12-06 | 58.13 | $9.98 | 45000 |
| 2022-12-05 | 57.85 | $9.97 | 46200 |
| 2022-12-02 | 57.55 | $9.97 | 3500 |
| 2022-12-01 | 57.35 | $9.96 | 3800 |
| 2022-11-30 | 57.27 | $9.96 | 2400 |
| 2022-11-29 | 57.18 | $9.95 | 2000 |
| 2022-11-28 | 57.22 | $9.95 | 3400 |
| 2022-11-25 | 57.26 | $9.95 | 3700 |
| 2022-11-23 | 56.84 | $9.94 | 1700 |
| 2022-11-22 | 56.50 | $9.94 | 2000 |
| 2022-11-21 | 56.14 | $9.93 | 6400 |
| 2022-11-18 | 55.98 | $9.93 | 4200 |
| 2022-11-17 | 55.81 | $9.91 | 11000 |
| 2022-11-16 | 55.87 | $9.91 | 35700 |
| 2022-11-15 | 55.94 | $9.91 | 100 |
| 2022-11-14 | 56.02 | $9.91 | 13900 |
| 2022-11-11 | 56.09 | $9.91 | — |
| 2022-11-10 | 56.17 | $9.91 | 34400 |
| 2022-11-09 | 56.26 | $9.92 | — |
| 2022-11-08 | 56.00 | $9.92 | — |
| 2022-11-07 | 55.72 | $9.92 | 73800 |
| 2022-11-04 | 55.43 | $9.90 | 600 |
| 2022-11-03 | 55.28 | $9.91 | — |
| 2022-11-02 | 54.80 | $9.91 | 12600 |
| 2022-11-01 | 54.29 | $9.87 | — |
| 2022-10-31 | 54.17 | $9.87 | 1900 |
| 2022-10-28 | 54.04 | $9.87 | 5100 |
| 2022-10-27 | 53.90 | $9.85 | — |
| 2022-10-26 | 53.94 | $9.85 | 600 |
| 2022-10-25 | 53.98 | $9.85 | 4300 |
| 2022-10-24 | 54.02 | $9.86 | 47900 |
| 2022-10-21 | 54.16 | $9.85 | 35500 |
| 2022-10-20 | 54.49 | $9.85 | 100100 |
| 2022-10-19 | 54.83 | $9.85 | 2500 |
| 2022-10-18 | 54.93 | $9.84 | 53100 |
| 2022-10-17 | 55.30 | $9.84 | — |
| 2022-10-14 | 55.89 | $9.84 | 534000 |
| 2022-10-13 | 56.51 | $9.84 | 338300 |
| 2022-10-12 | 57.17 | $9.84 | 20100 |
| 2022-10-11 | 57.86 | $9.83 | — |
| 2022-10-10 | 58.59 | $9.83 | — |
| 2022-10-07 | 59.35 | $9.83 | 900 |
| 2022-10-06 | 60.15 | $9.84 | — |
| 2022-10-05 | 60.13 | $9.84 | 10800 |
| 2022-10-04 | 60.11 | $9.80 | 3900 |
| 2022-10-03 | 60.40 | $9.82 | 106400 |
| 2022-09-30 | 60.46 | $9.80 | 4600 |
| 2022-09-29 | 60.53 | $9.79 | 39600 |
| 2022-09-28 | 60.78 | $9.78 | — |
| 2022-09-27 | 61.12 | $9.78 | — |
| 2022-09-26 | 61.47 | $9.78 | 100 |
| 2022-09-23 | 61.83 | $9.82 | 100 |
| 2022-09-22 | 61.37 | $9.79 | — |
| 2022-09-21 | 61.00 | $9.79 | 16400 |
| 2022-09-20 | 60.62 | $9.79 | 1800 |
| 2022-09-19 | 60.25 | $9.79 | 13000 |
| 2022-09-16 | 59.43 | $9.77 | 8300 |
| 2022-09-15 | 58.67 | $9.77 | 6900 |
| 2022-09-14 | 57.93 | $9.79 | — |
| 2022-09-13 | 56.69 | $9.79 | — |
| 2022-09-12 | 55.39 | $9.79 | — |
| 2022-09-09 | 54.02 | $9.79 | 3600 |
| 2022-09-08 | 52.58 | $9.79 | 223000 |
| 2022-09-07 | 51.08 | $9.76 | 600 |
| 2022-09-06 | 49.57 | $9.76 | 98300 |
| 2022-09-02 | 47.98 | $9.76 | 1000 |
| 2022-09-01 | 46.11 | $9.76 | 10400 |
| 2022-08-31 | 44.15 | $9.75 | 30900 |
| 2022-08-30 | 42.11 | $9.73 | 14600 |
| 2022-08-29 | 39.99 | $9.75 | — |
| 2022-08-26 | 37.24 | $9.75 | 3000 |
| 2022-08-25 | 34.35 | $9.76 | — |
| 2022-08-24 | 33.90 | $9.76 | 4500 |
| 2022-08-23 | 33.42 | $9.74 | 60000 |
| 2022-08-22 | 33.27 | $9.74 | 4400 |
| 2022-08-19 | 33.11 | $9.74 | — |
| 2022-08-18 | 33.84 | $9.74 | — |
| 2022-08-17 | 34.60 | $9.74 | — |
| 2022-08-16 | 35.40 | $9.74 | — |
| 2022-08-15 | 36.24 | $9.74 | 20000 |
| 2022-08-12 | 37.13 | $9.74 | 17600 |
| 2022-08-11 | 38.07 | $9.74 | 700 |
| 2022-08-10 | 39.05 | $9.74 | 2300 |
| 2022-08-09 | 40.09 | $9.74 | 39100 |
| 2022-08-08 | 41.18 | $9.74 | 26600 |
| 2022-08-05 | 41.75 | $9.74 | — |
| 2022-08-04 | 42.36 | $9.74 | 10800 |
| 2022-08-03 | 42.99 | $9.75 | — |
| 2022-08-02 | 43.08 | $9.75 | 105300 |
| 2022-08-01 | 43.17 | $9.75 | 200 |
| 2022-07-29 | 41.91 | $9.76 | 900 |
| 2022-07-28 | 40.59 | $9.73 | — |
| 2022-07-27 | 39.76 | $9.73 | — |
| 2022-07-26 | 38.89 | $9.73 | — |
| 2022-07-25 | 37.97 | $9.73 | — |
| 2022-07-22 | 37.01 | $9.73 | — |
| 2022-07-21 | 35.99 | $9.73 | 25000 |
| 2022-07-20 | 34.92 | $9.73 | 400 |
| 2022-07-19 | 33.80 | $9.72 | 600 |
| 2022-07-18 | 32.80 | $9.72 | 59800 |
| 2022-07-15 | 31.75 | $9.72 | 10400 |
| 2022-07-14 | 30.85 | $9.72 | — |
| 2022-07-13 | 29.89 | $9.72 | — |
| 2022-07-12 | 28.89 | $9.72 | 1800 |
| 2022-07-11 | 27.84 | $9.71 | 500 |
| 2022-07-08 | 26.91 | $9.70 | 300 |
| 2022-07-07 | 26.14 | $9.70 | 4500 |
| 2022-07-06 | 25.34 | $9.70 | — |
| 2022-07-05 | 23.39 | $9.70 | 5700 |
| 2022-07-01 | 21.34 | $9.68 | — |
| 2022-06-30 | 19.68 | $9.68 | 600 |
| 2022-06-29 | 17.93 | $9.68 | — |
| 2022-06-28 | 17.57 | $9.68 | — |
| 2022-06-27 | 17.18 | $9.68 | — |
| 2022-06-24 | 16.77 | $9.68 | — |
| 2022-06-23 | 16.35 | $9.68 | — |
| 2022-06-22 | 15.90 | $9.68 | 547200 |
| 2022-06-21 | 15.42 | $9.69 | 514100 |
| 2022-06-17 | 14.93 | $9.69 | 100 |
| 2022-06-16 | 15.19 | $9.69 | 100 |
| 2022-06-15 | 15.47 | $9.69 | 900 |
| 2022-06-14 | 15.76 | $9.69 | 5000 |
| 2022-06-13 | 16.07 | $9.70 | — |
| 2022-06-10 | 15.89 | $9.70 | — |
| 2022-06-09 | 15.69 | $9.70 | — |
| 2022-06-08 | 15.48 | $9.70 | 4000 |
| 2022-06-07 | 15.27 | $9.68 | 1100 |
| 2022-06-06 | 15.75 | $9.66 | — |
| 2022-06-03 | 15.96 | $9.66 | — |
| 2022-06-02 | 16.17 | $9.66 | — |
| 2022-06-01 | 16.40 | $9.66 | — |
| 2022-05-31 | 16.64 | $9.66 | — |
| 2022-05-27 | 16.90 | $9.66 | — |
| 2022-05-26 | 17.17 | $9.66 | — |
| 2022-05-25 | 17.45 | $9.66 | 600 |
| 2022-05-24 | 17.74 | $9.65 | — |
| 2022-05-23 | 17.66 | $9.65 | — |
| 2022-05-20 | 17.57 | $9.65 | — |
| 2022-05-19 | 17.48 | $9.65 | — |
| 2022-05-18 | 17.38 | $9.65 | 3400 |
| 2022-05-17 | 17.27 | $9.69 | — |
| 2022-05-16 | 18.08 | $9.69 | — |
| 2022-05-13 | 18.93 | $9.69 | — |
| 2022-05-12 | 19.83 | $9.69 | — |
| 2022-05-11 | 20.77 | $9.69 | — |
| 2022-05-10 | 21.76 | $9.69 | 1200 |
| 2022-05-09 | 22.80 | $9.70 | 2700 |
| 2022-05-06 | 23.63 | $9.71 | 600 |
| 2022-05-05 | 24.21 | $9.72 | 200 |
| 2022-05-04 | 24.52 | $9.72 | 200 |
| 2022-05-03 | 24.85 | $9.71 | 600 |
| 2022-05-02 | 25.40 | $9.74 | 300 |
| 2022-04-29 | 25.03 | $9.71 | 200 |
| 2022-04-28 | 25.27 | $9.73 | 100 |
| 2022-04-27 | 24.71 | $9.73 | — |
| 2022-04-26 | 24.13 | $9.73 | — |
| 2022-04-25 | 23.52 | $9.73 | 400 |
| 2022-04-22 | 22.87 | $9.70 | — |
| 2022-04-21 | 22.81 | $9.70 | 211300 |
| 2022-04-20 | 22.75 | $9.70 | 64600 |
| 2022-04-19 | 22.68 | $9.70 | 113400 |
| 2022-04-18 | 22.61 | $9.71 | 12800 |
| 2022-04-14 | 22.19 | $9.70 | 2900 |
| 2022-04-13 | 21.95 | $9.67 | — |
| 2022-04-12 | 22.36 | $9.67 | — |
| 2022-04-11 | 22.80 | $9.67 | — |
| 2022-04-08 | 23.25 | $9.67 | 17400 |
| 2022-04-07 | 23.74 | $9.67 | — |
| 2022-04-06 | 23.95 | $9.67 | 200 |
| 2022-04-05 | 24.16 | $9.71 | 10700 |
| 2022-04-04 | 23.41 | $9.70 | 100 |
| 2022-04-01 | 22.79 | $9.69 | 13500 |
| 2022-03-31 | 22.30 | $9.69 | 100 |
| 2022-03-30 | 21.80 | $9.69 | 28000 |
| 2022-03-29 | 21.27 | $9.69 | 800 |
| 2022-03-28 | 20.71 | $9.66 | — |
| 2022-03-25 | 20.64 | $9.66 | 7400 |
| 2022-03-24 | 20.56 | $9.68 | — |
| 2022-03-23 | 20.49 | $9.68 | — |
| 2022-03-22 | 20.41 | $9.68 | 100 |
| 2022-03-21 | 20.32 | $9.65 | — |
| 2022-03-18 | 20.76 | $9.65 | — |
| 2022-03-17 | 21.21 | $9.65 | — |
| 2022-03-16 | 21.69 | $9.65 | — |
| 2022-03-15 | 22.19 | $9.65 | 50100 |
| 2022-03-14 | 22.72 | $9.65 | — |
| 2022-03-11 | 23.28 | $9.65 | — |
| 2022-03-10 | 23.87 | $9.65 | — |
| 2022-03-09 | 24.49 | $9.65 | 536900 |
| 2022-03-08 | 25.14 | $9.67 | 10700 |
| 2022-03-07 | 25.83 | $9.65 | 3000 |
| 2022-03-04 | 27.07 | $9.64 | 41200 |
| 2022-03-03 | 28.47 | $9.63 | 58800 |
| 2022-03-02 | 29.94 | $9.64 | 2200 |
| 2022-03-01 | 31.27 | $9.61 | 300 |
| 2022-02-28 | 32.90 | $9.63 | — |
| 2022-02-25 | 34.37 | $9.63 | — |
| 2022-02-24 | 35.92 | $9.63 | 4400 |
| 2022-02-23 | 37.55 | $9.64 | — |
| 2022-02-22 | 39.01 | $9.64 | 100 |
| 2022-02-18 | 40.54 | $9.62 | — |
| 2022-02-17 | 42.37 | $9.62 | 1000 |
| 2022-02-16 | 44.29 | $9.63 | 300 |
| 2022-02-15 | 46.20 | $9.63 | 15800 |
| 2022-02-14 | 48.20 | $9.68 | — |
| 2022-02-11 | 49.61 | $9.68 | — |
| 2022-02-10 | 51.10 | $9.68 | 110000 |
| 2022-02-09 | 52.66 | $9.68 | — |
| 2022-02-08 | 54.31 | $9.68 | — |
| 2022-02-07 | 56.04 | $9.68 | 1100 |
| 2022-02-04 | 57.86 | $9.68 | 2100 |
| 2022-02-03 | 59.78 | $9.73 | — |
| 2022-02-02 | 60.33 | $9.73 | 1000 |
| 2022-02-01 | 60.91 | $9.74 | 7400 |
| 2022-01-31 | 61.51 | $9.67 | 300 |
| 2022-01-28 | 62.47 | $9.60 | — |
| 2022-01-27 | 63.86 | $9.60 | 2200 |
| 2022-01-26 | 65.31 | $9.62 | — |
| 2022-01-25 | 66.61 | $9.62 | — |
| 2022-01-24 | 67.97 | $9.62 | 1000 |
| 2022-01-21 | 69.40 | $9.71 | 300 |
| 2022-01-20 | 70.80 | $9.73 | 500 |
| 2022-01-19 | 71.04 | $9.73 | 800 |
| 2022-01-18 | 71.30 | $9.69 | 1500 |
| 2022-01-14 | 71.68 | $9.69 | — |
| 2022-01-13 | 72.08 | $9.69 | — |
| 2022-01-12 | 72.50 | $9.69 | — |
| 2022-01-11 | 72.95 | $9.69 | 200 |
| 2022-01-10 | 73.42 | $9.69 | 100100 |
| 2022-01-07 | 73.91 | $9.75 | 5200 |
| 2022-01-06 | 74.01 | $9.73 | — |
| 2022-01-05 | 74.25 | $9.73 | 2200 |
| 2022-01-04 | 74.49 | $9.69 | — |
| 2022-01-03 | 74.83 | $9.69 | 900 |
| 2021-12-31 | 75.18 | $9.70 | — |
| 2021-12-30 | 75.16 | $9.70 | 200 |
| 2021-12-29 | 75.14 | $9.70 | 100 |
| 2021-12-28 | 75.12 | $9.70 | — |
| 2021-12-27 | 75.10 | $9.70 | — |
| 2021-12-23 | 75.07 | $9.70 | — |
| 2021-12-22 | 75.05 | $9.70 | 487500 |
| 2021-12-21 | 75.02 | $9.73 | 2000 |
| 2021-12-20 | 74.84 | $9.70 | 7400 |
| 2021-12-17 | 74.68 | $9.70 | 5000 |
| 2021-12-16 | 74.50 | $9.72 | 4700 |
| 2021-12-15 | 74.32 | $9.70 | 9500 |
| 2021-12-14 | 74.13 | $9.70 | 32100 |
| 2021-12-13 | 73.93 | $9.70 | 2200 |
| 2021-12-10 | 73.56 | $9.70 | 1200 |
| 2021-12-09 | 73.16 | $9.72 | 6500 |
| 2021-12-08 | 72.74 | $9.71 | 101900 |
| 2021-12-07 | 72.31 | $9.70 | 500 |
| 2021-12-06 | 71.76 | $9.70 | 3300 |
| 2021-12-03 | 71.18 | $9.68 | 500 |
| 2021-12-02 | 70.56 | $9.72 | 4500 |
| 2021-12-01 | 69.92 | $9.74 | 6800 |
| 2021-11-30 | 69.00 | $9.74 | 700 |
| 2021-11-29 | 68.04 | $9.69 | 3400 |
| 2021-11-26 | 67.02 | $9.70 | 900 |
| 2021-11-24 | 65.96 | $9.71 | — |
| 2021-11-23 | 64.81 | $9.71 | 18800 |
| 2021-11-22 | 63.60 | $9.70 | 514500 |
| 2021-11-19 | 62.33 | $9.70 | 2700 |
| 2021-11-18 | 60.99 | $9.70 | 5900 |
| 2021-11-17 | 59.50 | $9.70 | 28500 |
| 2021-11-16 | 57.93 | $9.70 | 11700 |
| 2021-11-15 | 56.27 | $9.72 | 93600 |
| 2021-11-12 | 54.53 | $9.74 | 100 |
| 2021-11-11 | 52.53 | $9.70 | — |
| 2021-11-10 | 50.43 | $9.70 | 1700 |
| 2021-11-09 | 48.23 | $9.70 | 142300 |
| 2021-11-08 | 45.86 | $9.69 | 15000 |
| 2021-11-05 | 43.37 | $9.67 | 100 |
| 2021-11-04 | 40.75 | $9.67 | 1200 |
| 2021-11-03 | 37.99 | $9.67 | 13900 |
| 2021-11-02 | 35.09 | $9.65 | 51600 |
| 2021-11-01 | 32.03 | $9.70 | 3100 |
| 2021-10-29 | 28.79 | $9.69 | 410200 |
| 2021-10-28 | 25.37 | $9.69 | 272500 |
| 2021-10-27 | 21.74 | $9.68 | 71500 |
| 2021-10-26 | 17.93 | $9.71 | 28300 |
| 2021-10-25 | 13.88 | $9.74 | — |
| 2021-10-22 | 9.57 | $9.74 | — |
| 2021-10-21 | 5.02 | $9.74 | — |
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