Is Aquaron Acquisition Corp. (AQU) a Buy, Sell, or Hold?
Enter your email address below for free access to our Aquaron Acquisition Corp. (AQU) research center and poll results.
NASDAQ : AQU
Aquaron Acquisition Corp.
$11.68 USD
-$0.07 (-0.6%)
- Volume
- 373
- Average Volume
- 3.72K
- Market Capitalization
- $28.36M
- P/E Ratio
- 29.20
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $12.80
- Year Low
- $10.84
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.05
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
11.60
2025-04-01
Close Price
$11.60
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.97
Average
10.71
Maximum
11.85
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-04-01 | 11.60 | $11.60 | — |
| 2025-03-31 | 11.60 | $11.60 | — |
| 2025-03-28 | 11.60 | $11.60 | — |
| 2025-03-27 | 11.60 | $11.60 | — |
| 2025-03-26 | 11.61 | $11.60 | — |
| 2025-03-25 | 11.61 | $11.60 | — |
| 2025-03-24 | 11.61 | $11.60 | — |
| 2025-03-21 | 11.61 | $11.60 | — |
| 2025-03-20 | 11.62 | $11.60 | — |
| 2025-03-19 | 11.62 | $11.60 | — |
| 2025-03-18 | 11.62 | $11.60 | — |
| 2025-03-17 | 11.62 | $11.60 | — |
| 2025-03-14 | 11.63 | $11.60 | 28196 |
| 2025-03-13 | 11.63 | $11.50 | — |
| 2025-03-12 | 11.63 | $11.50 | — |
| 2025-03-11 | 11.62 | $11.50 | 595 |
| 2025-03-10 | 11.62 | $11.51 | 700 |
| 2025-03-07 | 11.62 | $11.68 | — |
| 2025-03-06 | 11.61 | $11.68 | 373 |
| 2025-03-05 | 11.59 | $11.75 | 400 |
| 2025-03-04 | 11.58 | $11.66 | — |
| 2025-03-03 | 11.58 | $11.66 | 200 |
| 2025-02-28 | 11.57 | $11.65 | — |
| 2025-02-27 | 11.56 | $11.65 | — |
| 2025-02-26 | 11.56 | $11.65 | — |
| 2025-02-25 | 11.55 | $11.65 | — |
| 2025-02-24 | 11.55 | $11.65 | — |
| 2025-02-21 | 11.54 | $11.65 | — |
| 2025-02-20 | 11.53 | $11.65 | — |
| 2025-02-19 | 11.51 | $11.65 | — |
| 2025-02-18 | 11.50 | $11.65 | — |
| 2025-02-14 | 11.52 | $11.65 | 800 |
| 2025-02-13 | 11.54 | $11.56 | 500 |
| 2025-02-12 | 11.56 | $11.55 | 400 |
| 2025-02-11 | 11.59 | $11.44 | 11915 |
| 2025-02-10 | 11.62 | $11.43 | 1700 |
| 2025-02-07 | 11.65 | $11.44 | — |
| 2025-02-06 | 11.68 | $11.44 | 5840 |
| 2025-02-05 | 11.70 | $11.45 | 17831 |
| 2025-02-04 | 11.73 | $11.53 | — |
| 2025-02-03 | 11.76 | $11.53 | — |
| 2025-01-31 | 11.78 | $11.53 | 1100 |
| 2025-01-30 | 11.81 | $11.53 | 2100 |
| 2025-01-29 | 11.84 | $11.55 | 442 |
| 2025-01-28 | 11.84 | $11.45 | 5500 |
| 2025-01-27 | 11.83 | $11.60 | 44508 |
| 2025-01-24 | 11.83 | $11.44 | 33000 |
| 2025-01-23 | 11.84 | $11.44 | 14630 |
| 2025-01-22 | 11.84 | $11.40 | 14400 |
| 2025-01-21 | 11.85 | $11.40 | 23237 |
| 2025-01-17 | 11.85 | $12.04 | — |
| 2025-01-16 | 11.83 | $12.04 | 2 |
| 2025-01-15 | 11.79 | $12.04 | — |
| 2025-01-14 | 11.75 | $12.04 | — |
| 2025-01-13 | 11.71 | $12.04 | — |
| 2025-01-10 | 11.67 | $12.04 | — |
| 2025-01-08 | 11.63 | $12.04 | 400 |
| 2025-01-07 | 11.59 | $11.80 | 1014 |
| 2025-01-06 | 11.56 | $12.09 | — |
| 2025-01-03 | 11.51 | $12.09 | — |
| 2025-01-02 | 11.46 | $12.09 | — |
| 2024-12-31 | 11.41 | $12.09 | — |
| 2024-12-30 | 11.36 | $12.09 | 2200 |
| 2024-12-27 | 11.31 | $11.50 | 300 |
| 2024-12-26 | 11.29 | $11.35 | 807 |
| 2024-12-24 | 11.28 | $11.50 | 2110 |
| 2024-12-23 | 11.26 | $11.71 | 900 |
| 2024-12-20 | 11.23 | $11.50 | — |
| 2024-12-19 | 11.21 | $11.50 | — |
| 2024-12-18 | 11.18 | $11.50 | — |
| 2024-12-17 | 11.16 | $11.50 | 1105 |
| 2024-12-16 | 11.14 | $11.26 | — |
| 2024-12-13 | 11.13 | $11.26 | — |
| 2024-12-12 | 11.11 | $11.26 | — |
| 2024-12-11 | 11.10 | $11.26 | — |
| 2024-12-10 | 11.09 | $11.26 | 1011 |
| 2024-12-09 | 11.07 | $11.16 | 144734 |
| 2024-12-06 | 11.07 | $11.17 | 21900 |
| 2024-12-05 | 11.06 | $11.10 | — |
| 2024-12-04 | 11.05 | $11.10 | — |
| 2024-12-03 | 11.05 | $11.10 | — |
| 2024-12-02 | 11.04 | $11.10 | — |
| 2024-11-29 | 11.04 | $11.10 | — |
| 2024-11-27 | 11.03 | $11.10 | 204 |
| 2024-11-26 | 11.03 | $11.10 | — |
| 2024-11-25 | 11.02 | $11.10 | — |
| 2024-11-22 | 11.02 | $11.10 | — |
| 2024-11-21 | 11.01 | $11.10 | 1723 |
| 2024-11-20 | 11.01 | $11.05 | — |
| 2024-11-19 | 11.01 | $11.05 | — |
| 2024-11-18 | 11.00 | $11.05 | 700 |
| 2024-11-15 | 11.00 | $11.00 | — |
| 2024-11-14 | 11.00 | $11.00 | — |
| 2024-11-13 | 11.00 | $11.00 | — |
| 2024-11-12 | 11.00 | $11.00 | — |
| 2024-11-11 | 11.00 | $11.00 | — |
| 2024-11-08 | 11.00 | $11.00 | — |
| 2024-11-07 | 11.00 | $11.00 | — |
| 2024-11-06 | 11.00 | $11.00 | — |
| 2024-11-05 | 11.00 | $11.00 | — |
| 2024-11-04 | 11.00 | $11.00 | — |
| 2024-11-01 | 11.01 | $11.00 | — |
| 2024-10-31 | 11.01 | $11.00 | — |
| 2024-10-30 | 11.02 | $11.00 | — |
| 2024-10-29 | 11.02 | $11.00 | — |
| 2024-10-28 | 11.03 | $11.00 | — |
| 2024-10-25 | 11.03 | $11.00 | — |
| 2024-10-24 | 11.04 | $11.00 | — |
| 2024-10-23 | 11.04 | $11.00 | — |
| 2024-10-22 | 11.05 | $11.00 | — |
| 2024-10-21 | 11.05 | $11.00 | — |
| 2024-10-18 | 11.05 | $11.00 | 100 |
| 2024-10-17 | 11.05 | $11.00 | — |
| 2024-10-16 | 11.05 | $11.00 | — |
| 2024-10-15 | 11.05 | $11.00 | — |
| 2024-10-14 | 11.05 | $11.00 | — |
| 2024-10-11 | 11.05 | $11.00 | — |
| 2024-10-10 | 11.05 | $11.00 | — |
| 2024-10-09 | 11.05 | $11.00 | — |
| 2024-10-08 | 11.05 | $11.00 | 1500 |
| 2024-10-07 | 11.06 | $11.10 | — |
| 2024-10-04 | 11.06 | $11.10 | — |
| 2024-10-03 | 11.05 | $11.10 | — |
| 2024-10-02 | 11.05 | $11.10 | — |
| 2024-10-01 | 11.05 | $11.10 | — |
| 2024-09-30 | 11.05 | $11.10 | — |
| 2024-09-27 | 11.05 | $11.10 | — |
| 2024-09-26 | 11.05 | $11.10 | — |
| 2024-09-25 | 11.05 | $11.10 | 302 |
| 2024-09-24 | 11.04 | $11.10 | 2000 |
| 2024-09-23 | 11.04 | $11.00 | — |
| 2024-09-20 | 11.04 | $11.00 | — |
| 2024-09-19 | 11.04 | $11.00 | — |
| 2024-09-18 | 11.04 | $11.00 | — |
| 2024-09-17 | 11.05 | $11.00 | — |
| 2024-09-16 | 11.04 | $11.00 | — |
| 2024-09-13 | 11.04 | $11.00 | — |
| 2024-09-12 | 11.04 | $11.00 | 500 |
| 2024-09-11 | 11.04 | $11.07 | — |
| 2024-09-10 | 11.03 | $11.07 | — |
| 2024-09-09 | 11.03 | $11.07 | 100 |
| 2024-09-06 | 11.02 | $11.07 | — |
| 2024-09-05 | 11.02 | $11.07 | — |
| 2024-09-04 | 11.01 | $11.07 | — |
| 2024-09-03 | 11.01 | $11.07 | 306 |
| 2024-08-30 | 11.00 | $11.07 | — |
| 2024-08-29 | 11.00 | $11.07 | — |
| 2024-08-28 | 10.99 | $11.07 | 4132 |
| 2024-08-27 | 10.99 | $11.07 | 4132 |
| 2024-08-26 | 10.98 | $10.99 | 1100 |
| 2024-08-23 | 10.98 | $11.04 | 200 |
| 2024-08-22 | 10.97 | $11.04 | 200 |
| 2024-08-21 | 10.97 | $11.04 | — |
| 2024-08-20 | 10.96 | $11.04 | 408 |
| 2024-08-19 | 10.96 | $10.92 | 400 |
| 2024-08-16 | 10.96 | $11.00 | 100 |
| 2024-08-15 | 10.96 | $11.00 | 208 |
| 2024-08-14 | 10.96 | $10.93 | — |
| 2024-08-13 | 10.97 | $10.93 | 104 |
| 2024-08-12 | 10.97 | $10.98 | — |
| 2024-08-09 | 10.97 | $10.98 | — |
| 2024-08-08 | 10.97 | $10.98 | — |
| 2024-08-07 | 10.97 | $10.98 | — |
| 2024-08-06 | 10.96 | $10.98 | — |
| 2024-08-05 | 10.96 | $10.98 | — |
| 2024-08-02 | 10.96 | $10.98 | 100 |
| 2024-08-01 | 10.96 | $10.93 | — |
| 2024-07-31 | 10.96 | $10.93 | — |
| 2024-07-30 | 10.96 | $10.93 | — |
| 2024-07-29 | 10.96 | $10.93 | — |
| 2024-07-26 | 10.97 | $10.93 | — |
| 2024-07-25 | 10.97 | $10.93 | — |
| 2024-07-24 | 10.97 | $10.93 | 400 |
| 2024-07-23 | 10.97 | $10.99 | — |
| 2024-07-22 | 10.97 | $10.99 | 2651 |
| 2024-07-18 | 10.97 | $11.02 | 405 |
| 2024-07-15 | 10.97 | $11.02 | 591 |
| 2024-06-18 | 10.96 | $11.00 | 121 |
| 2024-06-10 | 10.96 | $10.95 | 659 |
| 2024-06-06 | 10.96 | $10.95 | 350 |
| 2024-06-04 | 10.95 | $11.00 | 160 |
| 2024-05-28 | 10.95 | $10.96 | — |
| 2024-05-24 | 10.94 | $10.96 | — |
| 2024-05-23 | 10.94 | $10.96 | 2103 |
| 2024-05-21 | 10.93 | $11.00 | 368 |
| 2024-05-15 | 10.92 | $10.95 | 598 |
| 2024-05-13 | 10.92 | $10.94 | 100 |
| 2024-05-10 | 10.91 | $10.94 | 100 |
| 2024-05-09 | 10.91 | $10.94 | 400 |
| 2024-05-08 | 10.90 | $10.94 | 400 |
| 2024-05-07 | 10.90 | $11.00 | 101 |
| 2024-05-02 | 10.89 | $11.01 | 1194 |
| 2024-04-30 | 10.88 | $10.91 | 1827 |
| 2024-04-26 | 10.88 | $11.00 | 3270 |
| 2024-04-25 | 10.87 | $10.96 | 1354 |
| 2024-04-24 | 10.86 | $10.95 | 64058 |
| 2024-04-23 | 10.85 | $10.94 | 110 |
| 2024-04-22 | 10.85 | $10.93 | 3500 |
| 2024-04-16 | 10.84 | $10.92 | 160115 |
| 2024-04-15 | 10.84 | $10.86 | 1115 |
| 2024-04-12 | 10.84 | $10.86 | 321 |
| 2024-04-11 | 10.83 | $10.86 | 13964 |
| 2024-04-09 | 10.83 | $10.85 | 5100 |
| 2024-04-08 | 10.83 | $10.84 | 15907 |
| 2024-04-05 | 10.83 | $10.84 | 102 |
| 2024-04-04 | 10.83 | $10.84 | 100 |
| 2024-04-03 | 10.83 | $10.85 | 650 |
| 2024-03-26 | 10.82 | $10.83 | 99 |
| 2024-03-18 | 10.82 | $10.85 | 305 |
| 2024-03-15 | 10.82 | $10.83 | 102 |
| 2024-03-14 | 10.82 | $10.83 | 102 |
| 2024-03-13 | 10.82 | $10.83 | 25988 |
| 2024-03-11 | 10.82 | $10.83 | 49 |
| 2024-03-07 | 10.82 | $10.83 | 28646 |
| 2024-03-06 | 10.82 | $10.82 | 3042 |
| 2024-03-05 | 10.82 | $10.83 | 9638 |
| 2024-03-01 | 10.81 | $10.83 | 6054 |
| 2024-02-29 | 10.81 | $10.83 | 5002 |
| 2024-02-28 | 10.81 | $10.82 | 11921 |
| 2024-02-27 | 10.81 | $10.82 | 8725 |
| 2024-02-26 | 10.80 | $10.81 | — |
| 2024-02-23 | 10.80 | $10.81 | 58211 |
| 2024-02-22 | 10.80 | $10.81 | — |
| 2024-02-21 | 10.80 | $10.81 | 9400 |
| 2024-02-20 | 10.80 | $10.82 | 25004 |
| 2024-02-16 | 10.80 | $10.82 | 29205 |
| 2024-02-15 | 10.80 | $10.82 | 115400 |
| 2024-02-14 | 10.80 | $10.82 | 20954 |
| 2024-02-13 | 10.80 | $10.82 | 9928 |
| 2024-02-12 | 10.81 | $10.82 | 132999 |
| 2024-02-09 | 10.82 | $10.80 | 4492 |
| 2024-02-08 | 10.83 | $10.80 | 4154 |
| 2024-02-07 | 10.83 | $10.81 | 76094 |
| 2024-02-06 | 10.83 | $10.80 | 1500 |
| 2024-02-05 | 10.83 | $10.80 | 159540 |
| 2024-02-02 | 10.82 | $10.78 | — |
| 2024-02-01 | 10.82 | $10.78 | 86000 |
| 2024-01-31 | 10.82 | $10.78 | 5100 |
| 2024-01-30 | 10.82 | $10.78 | — |
| 2024-01-29 | 10.81 | $10.78 | 300 |
| 2024-01-26 | 10.81 | $10.78 | 70403 |
| 2024-01-25 | 10.80 | $10.77 | 161742 |
| 2024-01-24 | 10.79 | $10.79 | — |
| 2024-01-23 | 10.79 | $10.79 | 1300 |
| 2024-01-22 | 10.78 | $10.80 | 133713 |
| 2024-01-19 | 10.77 | $10.86 | — |
| 2024-01-18 | 10.76 | $10.86 | 227065 |
| 2024-01-17 | 10.75 | $10.79 | 4342 |
| 2024-01-16 | 10.75 | $10.99 | — |
| 2024-01-12 | 10.73 | $10.99 | — |
| 2024-01-11 | 10.71 | $10.99 | 2803 |
| 2024-01-10 | 10.69 | $10.82 | — |
| 2024-01-09 | 10.69 | $10.82 | 2902 |
| 2024-01-08 | 10.68 | $10.75 | — |
| 2024-01-05 | 10.68 | $10.75 | — |
| 2024-01-04 | 10.67 | $10.75 | 5709 |
| 2024-01-03 | 10.67 | $10.77 | 30335 |
| 2024-01-02 | 10.66 | $10.69 | 18678 |
| 2023-12-29 | 10.66 | $10.68 | 204 |
| 2023-12-28 | 10.66 | $10.68 | 423 |
| 2023-12-27 | 10.66 | $10.65 | — |
| 2023-12-26 | 10.67 | $10.65 | — |
| 2023-12-22 | 10.67 | $10.65 | — |
| 2023-12-21 | 10.67 | $10.65 | 242 |
| 2023-12-20 | 10.67 | $10.68 | 1255 |
| 2023-12-19 | 10.67 | $10.65 | — |
| 2023-12-18 | 10.67 | $10.65 | — |
| 2023-12-15 | 10.67 | $10.65 | — |
| 2023-12-14 | 10.67 | $10.65 | — |
| 2023-12-13 | 10.67 | $10.65 | — |
| 2023-12-12 | 10.67 | $10.65 | 5425 |
| 2023-12-11 | 10.67 | $10.66 | — |
| 2023-12-08 | 10.67 | $10.66 | 64907 |
| 2023-12-07 | 10.67 | $10.69 | 6600 |
| 2023-12-06 | 10.66 | $10.69 | 129 |
| 2023-12-05 | 10.66 | $10.65 | 3233 |
| 2023-12-04 | 10.66 | $10.69 | 517 |
| 2023-12-01 | 10.66 | $10.69 | 507 |
| 2023-11-30 | 10.66 | $10.69 | 100 |
| 2023-11-29 | 10.66 | $10.69 | — |
| 2023-11-28 | 10.65 | $10.69 | 225 |
| 2023-11-27 | 10.65 | $10.65 | 510 |
| 2023-11-24 | 10.65 | $10.69 | — |
| 2023-11-22 | 10.65 | $10.69 | 300 |
| 2023-11-21 | 10.65 | $10.69 | — |
| 2023-11-20 | 10.64 | $10.69 | 7644 |
| 2023-11-17 | 10.64 | $10.64 | 2995 |
| 2023-11-16 | 10.64 | $10.65 | 130 |
| 2023-11-15 | 10.63 | $10.64 | 2001 |
| 2023-11-14 | 10.63 | $10.64 | 102 |
| 2023-11-13 | 10.63 | $10.63 | — |
| 2023-11-10 | 10.63 | $10.63 | — |
| 2023-11-09 | 10.63 | $10.63 | — |
| 2023-11-08 | 10.63 | $10.63 | — |
| 2023-11-07 | 10.63 | $10.63 | — |
| 2023-11-06 | 10.63 | $10.63 | 774 |
| 2023-11-03 | 10.63 | $10.67 | 1987 |
| 2023-11-02 | 10.62 | $10.68 | 1982 |
| 2023-11-01 | 10.62 | $10.63 | 3547 |
| 2023-10-31 | 10.62 | $10.65 | 300 |
| 2023-10-30 | 10.63 | $10.66 | 6268 |
| 2023-10-27 | 10.63 | $10.62 | 7599 |
| 2023-10-26 | 10.63 | $10.66 | 1870 |
| 2023-10-25 | 10.63 | $10.61 | 979 |
| 2023-10-24 | 10.63 | $10.60 | 13110 |
| 2023-10-23 | 10.63 | $10.61 | — |
| 2023-10-20 | 10.63 | $10.61 | — |
| 2023-10-19 | 10.63 | $10.61 | — |
| 2023-10-18 | 10.62 | $10.61 | 31900 |
| 2023-10-17 | 10.62 | $10.60 | — |
| 2023-10-16 | 10.62 | $10.60 | — |
| 2023-10-13 | 10.62 | $10.60 | 1498 |
| 2023-10-12 | 10.62 | $10.68 | 3661 |
| 2023-10-11 | 10.61 | $10.61 | 4176 |
| 2023-10-10 | 10.61 | $10.62 | 10214 |
| 2023-10-09 | 10.61 | $10.61 | 2819 |
| 2023-10-06 | 10.61 | $10.62 | 4509 |
| 2023-10-05 | 10.60 | $10.65 | 4490 |
| 2023-10-04 | 10.60 | $10.67 | — |
| 2023-10-03 | 10.59 | $10.67 | 398 |
| 2023-10-02 | 10.59 | $10.82 | 1000 |
| 2023-09-29 | 10.58 | $10.59 | — |
| 2023-09-28 | 10.57 | $10.59 | — |
| 2023-09-27 | 10.57 | $10.59 | — |
| 2023-09-26 | 10.57 | $10.59 | — |
| 2023-09-25 | 10.57 | $10.59 | — |
| 2023-09-22 | 10.57 | $10.59 | — |
| 2023-09-21 | 10.56 | $10.59 | — |
| 2023-09-20 | 10.56 | $10.59 | 1286 |
| 2023-09-19 | 10.56 | $10.57 | 782 |
| 2023-09-18 | 10.56 | $10.57 | 2249 |
| 2023-09-15 | 10.55 | $10.55 | 9106 |
| 2023-09-14 | 10.55 | $10.57 | — |
| 2023-09-13 | 10.55 | $10.57 | — |
| 2023-09-12 | 10.55 | $10.57 | — |
| 2023-09-11 | 10.54 | $10.57 | — |
| 2023-09-08 | 10.54 | $10.57 | 1111 |
| 2023-09-07 | 10.54 | $10.56 | — |
| 2023-09-06 | 10.53 | $10.56 | — |
| 2023-09-05 | 10.53 | $10.56 | 1345 |
| 2023-09-01 | 10.52 | $10.56 | 3000 |
| 2023-08-31 | 10.51 | $10.55 | — |
| 2023-08-30 | 10.51 | $10.55 | 11714 |
| 2023-08-29 | 10.50 | $10.55 | — |
| 2023-08-28 | 10.50 | $10.55 | — |
| 2023-08-25 | 10.49 | $10.55 | — |
| 2023-08-24 | 10.49 | $10.55 | — |
| 2023-08-23 | 10.48 | $10.55 | 2031 |
| 2023-08-22 | 10.48 | $10.54 | — |
| 2023-08-21 | 10.47 | $10.54 | 730 |
| 2023-08-18 | 10.47 | $10.52 | — |
| 2023-08-17 | 10.46 | $10.52 | — |
| 2023-08-16 | 10.46 | $10.52 | 2217 |
| 2023-08-15 | 10.46 | $10.51 | 1621 |
| 2023-08-14 | 10.45 | $10.49 | 713 |
| 2023-08-11 | 10.45 | $10.50 | 3706 |
| 2023-08-10 | 10.44 | $10.49 | 2752 |
| 2023-08-09 | 10.44 | $10.45 | — |
| 2023-08-08 | 10.44 | $10.45 | — |
| 2023-08-07 | 10.43 | $10.45 | — |
| 2023-08-04 | 10.43 | $10.45 | — |
| 2023-08-03 | 10.43 | $10.45 | 100 |
| 2023-08-01 | 10.43 | $10.45 | 814 |
| 2023-07-31 | 10.42 | $10.45 | 100 |
| 2023-07-28 | 10.42 | $10.45 | 907 |
| 2023-07-27 | 10.42 | $10.45 | 370 |
| 2023-07-26 | 10.42 | $10.45 | 1338 |
| 2023-07-25 | 10.42 | $10.45 | 2549 |
| 2023-07-24 | 10.42 | $10.44 | 3432 |
| 2023-07-21 | 10.42 | $10.43 | 232 |
| 2023-07-20 | 10.41 | $10.43 | 219 |
| 2023-07-19 | 10.41 | $10.44 | 100 |
| 2023-07-18 | 10.41 | $10.44 | 17856 |
| 2023-07-17 | 10.41 | $10.41 | — |
| 2023-07-14 | 10.41 | $10.41 | 999 |
| 2023-07-13 | 10.40 | $10.42 | 4955 |
| 2023-07-12 | 10.40 | $10.41 | — |
| 2023-07-11 | 10.40 | $10.41 | 3957 |
| 2023-07-10 | 10.40 | $10.39 | 100 |
| 2023-07-07 | 10.40 | $10.39 | — |
| 2023-07-06 | 10.40 | $10.39 | 6707 |
| 2023-07-05 | 10.40 | $10.40 | 154901 |
| 2023-07-03 | 10.40 | $10.38 | 4000 |
| 2023-06-30 | 10.40 | $10.43 | 150 |
| 2023-06-29 | 10.40 | $10.38 | 1965 |
| 2023-06-28 | 10.40 | $10.42 | 2898 |
| 2023-06-27 | 10.40 | $10.48 | 103 |
| 2023-06-26 | 10.39 | $10.40 | 9209 |
| 2023-06-23 | 10.38 | $10.45 | 310768 |
| 2023-06-22 | 10.38 | $10.39 | 146492 |
| 2023-06-21 | 10.37 | $10.39 | 14115 |
| 2023-06-20 | 10.37 | $10.39 | 10271 |
| 2023-06-16 | 10.37 | $10.38 | 5073 |
| 2023-06-15 | 10.36 | $10.39 | 2056 |
| 2023-06-14 | 10.36 | $10.39 | 33304 |
| 2023-06-13 | 10.36 | $10.39 | 2231 |
| 2023-06-12 | 10.35 | $10.38 | 8000 |
| 2023-06-09 | 10.35 | $10.38 | 342229 |
| 2023-06-08 | 10.34 | $10.35 | 100 |
| 2023-06-07 | 10.34 | $10.35 | 18250 |
| 2023-06-06 | 10.34 | $10.57 | 400 |
| 2023-06-05 | 10.32 | $10.38 | — |
| 2023-06-02 | 10.32 | $10.38 | 176 |
| 2023-06-01 | 10.31 | $10.36 | 19257 |
| 2023-05-31 | 10.31 | $10.38 | 7312 |
| 2023-05-30 | 10.31 | $10.35 | 8102 |
| 2023-05-26 | 10.31 | $10.32 | — |
| 2023-05-25 | 10.31 | $10.32 | 201 |
| 2023-05-24 | 10.31 | $10.32 | 201 |
| 2023-05-23 | 10.30 | $10.32 | 11001 |
| 2023-05-22 | 10.31 | $10.31 | 2560 |
| 2023-05-19 | 10.31 | $10.32 | — |
| 2023-05-18 | 10.31 | $10.32 | — |
| 2023-05-17 | 10.31 | $10.32 | 5700 |
| 2023-05-16 | 10.31 | $10.29 | — |
| 2023-05-15 | 10.32 | $10.29 | — |
| 2023-05-12 | 10.32 | $10.29 | — |
| 2023-05-11 | 10.32 | $10.29 | — |
| 2023-05-10 | 10.32 | $10.29 | — |
| 2023-05-09 | 10.32 | $10.29 | 90406 |
| 2023-05-08 | 10.32 | $10.29 | 2401 |
| 2023-05-05 | 10.33 | $10.29 | — |
| 2023-05-04 | 10.32 | $10.29 | 15561 |
| 2023-05-03 | 10.32 | $10.30 | 73652 |
| 2023-05-02 | 10.32 | $10.32 | 17454 |
| 2023-05-01 | 10.32 | $10.32 | 201 |
| 2023-04-28 | 10.32 | $10.33 | 6207 |
| 2023-04-27 | 10.33 | $10.31 | — |
| 2023-04-26 | 10.33 | $10.31 | 1619 |
| 2023-04-25 | 10.33 | $10.36 | 1239 |
| 2023-04-24 | 10.32 | $10.32 | 318 |
| 2023-04-21 | 10.32 | $10.37 | 8351 |
| 2023-04-20 | 10.31 | $10.35 | 9238 |
| 2023-04-19 | 10.30 | $10.35 | 4644 |
| 2023-04-18 | 10.29 | $10.35 | 8999 |
| 2023-04-17 | 10.28 | $10.35 | 4943 |
| 2023-04-14 | 10.28 | $10.35 | 8289 |
| 2023-04-13 | 10.27 | $10.32 | 11501 |
| 2023-04-12 | 10.26 | $10.31 | 12924 |
| 2023-04-11 | 10.26 | $10.31 | 22650 |
| 2023-04-10 | 10.25 | $10.30 | 23923 |
| 2023-04-06 | 10.24 | $10.26 | 6311 |
| 2023-04-05 | 10.24 | $10.28 | 19125 |
| 2023-04-04 | 10.24 | $10.26 | 4228 |
| 2023-04-03 | 10.23 | $10.30 | 428 |
| 2023-03-31 | 10.22 | $10.34 | 307 |
| 2023-03-30 | 10.21 | $10.58 | 427 |
| 2023-03-29 | 10.19 | $10.25 | — |
| 2023-03-28 | 10.19 | $10.25 | 817 |
| 2023-03-27 | 10.18 | $10.21 | — |
| 2023-03-24 | 10.18 | $10.21 | — |
| 2023-03-23 | 10.18 | $10.21 | 9135 |
| 2023-03-22 | 10.18 | $10.19 | — |
| 2023-03-21 | 10.18 | $10.19 | 720 |
| 2023-03-20 | 10.18 | $10.18 | 1689 |
| 2023-03-17 | 10.18 | $10.20 | 20568 |
| 2023-03-16 | 10.17 | $10.20 | 4122 |
| 2023-03-15 | 10.17 | $10.19 | 23323 |
| 2023-03-14 | 10.17 | $10.22 | 24338 |
| 2023-03-13 | 10.17 | $10.18 | — |
| 2023-03-10 | 10.17 | $10.18 | — |
| 2023-03-09 | 10.17 | $10.18 | — |
| 2023-03-08 | 10.17 | $10.18 | 2561 |
| 2023-03-07 | 10.16 | $10.15 | 1 |
| 2023-03-06 | 10.16 | $10.15 | 101 |
| 2023-03-03 | 10.15 | $10.16 | 101 |
| 2023-03-02 | 10.15 | $10.15 | 101 |
| 2023-03-01 | 10.15 | $10.17 | 15 |
| 2023-02-28 | 10.15 | $10.17 | 24 |
| 2023-02-27 | 10.14 | $10.17 | 201 |
| 2023-02-24 | 10.14 | $10.18 | 3100 |
| 2023-02-23 | 10.14 | $10.17 | 19 |
| 2023-02-22 | 10.13 | $10.17 | 200 |
| 2023-02-21 | 10.13 | $10.18 | 203 |
| 2023-02-17 | 10.13 | $10.17 | 4 |
| 2023-02-16 | 10.12 | $10.17 | 204 |
| 2023-02-15 | 10.12 | $10.19 | 4 |
| 2023-02-14 | 10.11 | $10.19 | 90 |
| 2023-02-13 | 10.11 | $10.19 | 65 |
| 2023-02-10 | 10.10 | $10.19 | 28297 |
| 2023-02-09 | 10.10 | $10.15 | 4109 |
| 2023-02-08 | 10.09 | $10.08 | 17 |
| 2023-02-07 | 10.09 | $10.08 | — |
| 2023-02-06 | 10.09 | $10.08 | — |
| 2023-02-03 | 10.09 | $10.08 | 200 |
| 2023-02-02 | 10.10 | $10.11 | 3860 |
| 2023-02-01 | 10.09 | $10.11 | — |
| 2023-01-31 | 10.09 | $10.11 | — |
| 2023-01-30 | 10.08 | $10.11 | — |
| 2023-01-27 | 10.08 | $10.11 | — |
| 2023-01-26 | 10.07 | $10.11 | 8 |
| 2023-01-25 | 10.07 | $10.11 | 50 |
| 2023-01-24 | 10.06 | $10.11 | 200000 |
| 2023-01-23 | 10.06 | $10.10 | 10209 |
| 2023-01-20 | 10.05 | $10.10 | 423 |
| 2023-01-19 | 10.04 | $10.10 | 5527 |
| 2023-01-18 | 10.03 | $10.08 | 11439 |
| 2023-01-17 | 10.03 | $10.08 | 11818 |
| 2023-01-13 | 10.02 | $10.06 | — |
| 2023-01-12 | 10.02 | $10.06 | 804 |
| 2023-01-11 | 10.01 | $10.05 | 2800 |
| 2023-01-10 | 10.01 | $10.10 | 20 |
| 2023-01-09 | 10.01 | $10.10 | — |
| 2023-01-06 | 10.00 | $10.10 | 7419 |
| 2023-01-05 | 10.00 | $10.10 | 243164 |
| 2023-01-04 | 9.99 | $10.04 | 1000 |
| 2023-01-03 | 9.99 | $10.02 | — |
| 2022-12-30 | 9.99 | $10.02 | — |
| 2022-12-29 | 9.99 | $10.02 | — |
| 2022-12-28 | 9.99 | $10.02 | 3915 |
| 2022-12-27 | 9.99 | $10.01 | 102 |
| 2022-12-23 | 9.99 | $9.96 | 100 |
| 2022-12-22 | 9.99 | $9.99 | 100 |
| 2022-12-21 | 9.99 | $9.96 | — |
| 2022-12-20 | 9.99 | $9.96 | — |
| 2022-12-19 | 9.99 | $9.96 | — |
| 2022-12-16 | 10.00 | $9.96 | — |
| 2022-12-15 | 10.00 | $9.96 | 10 |
| 2022-12-14 | 10.00 | $9.96 | — |
| 2022-12-13 | 10.00 | $9.96 | 9531 |
| 2022-12-12 | 10.00 | $10.01 | — |
| 2022-12-09 | 10.00 | $10.01 | — |
| 2022-12-08 | 10.00 | $10.01 | 34 |
| 2022-12-07 | 10.00 | $10.01 | — |
| 2022-12-06 | 10.00 | $10.01 | 40001 |
| 2022-12-05 | 10.00 | $10.01 | 22400 |
| 2022-12-02 | 10.00 | $10.01 | 3000 |
| 2022-12-01 | 9.99 | $10.01 | 1 |
| 2022-11-30 | 9.98 | $10.01 | 100900 |
| 2022-11-29 | 9.98 | $10.00 | — |
| 2022-11-28 | 9.97 | $10.00 | 7064 |
| 2022-11-25 | 9.97 | $10.00 | — |
| 2022-11-23 | 9.97 | $10.00 | — |
| 2022-11-22 | 9.97 | $10.00 | 16513 |
| 2022-11-21 | 9.98 | $10.00 | — |
| 2022-11-18 | 9.98 | $10.00 | 1 |
| 2022-11-17 | 9.97 | $10.00 | 100 |
| 2022-11-16 | 9.97 | $9.98 | 2921 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
11.60
2025-04-01
Close Price
$11.60
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.97
Average
10.71
Maximum
11.85
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-04-01 | 11.60 | $11.60 | — |
| 2025-03-31 | 11.60 | $11.60 | — |
| 2025-03-28 | 11.60 | $11.60 | — |
| 2025-03-27 | 11.60 | $11.60 | — |
| 2025-03-26 | 11.60 | $11.60 | — |
| 2025-03-25 | 11.60 | $11.60 | — |
| 2025-03-24 | 11.60 | $11.60 | — |
| 2025-03-21 | 11.60 | $11.60 | — |
| 2025-03-20 | 11.60 | $11.60 | — |
| 2025-03-19 | 11.60 | $11.60 | — |
| 2025-03-18 | 11.60 | $11.60 | — |
| 2025-03-17 | 11.60 | $11.60 | — |
| 2025-03-14 | 11.60 | $11.60 | 28196 |
| 2025-03-13 | 11.60 | $11.50 | — |
| 2025-03-12 | 11.61 | $11.50 | — |
| 2025-03-11 | 11.62 | $11.50 | 595 |
| 2025-03-10 | 11.63 | $11.51 | 700 |
| 2025-03-07 | 11.64 | $11.68 | — |
| 2025-03-06 | 11.64 | $11.68 | 373 |
| 2025-03-05 | 11.63 | $11.75 | 400 |
| 2025-03-04 | 11.62 | $11.66 | — |
| 2025-03-03 | 11.62 | $11.66 | 200 |
| 2025-02-28 | 11.61 | $11.65 | — |
| 2025-02-27 | 11.61 | $11.65 | — |
| 2025-02-26 | 11.60 | $11.65 | — |
| 2025-02-25 | 11.60 | $11.65 | — |
| 2025-02-24 | 11.59 | $11.65 | — |
| 2025-02-21 | 11.59 | $11.65 | — |
| 2025-02-20 | 11.58 | $11.65 | — |
| 2025-02-19 | 11.58 | $11.65 | — |
| 2025-02-18 | 11.57 | $11.65 | — |
| 2025-02-14 | 11.56 | $11.65 | 800 |
| 2025-02-13 | 11.55 | $11.56 | 500 |
| 2025-02-12 | 11.55 | $11.55 | 400 |
| 2025-02-11 | 11.55 | $11.44 | 11915 |
| 2025-02-10 | 11.56 | $11.43 | 1700 |
| 2025-02-07 | 11.57 | $11.44 | — |
| 2025-02-06 | 11.59 | $11.44 | 5840 |
| 2025-02-05 | 11.60 | $11.45 | 17831 |
| 2025-02-04 | 11.62 | $11.53 | — |
| 2025-02-03 | 11.63 | $11.53 | — |
| 2025-01-31 | 11.64 | $11.53 | 1100 |
| 2025-01-30 | 11.65 | $11.53 | 2100 |
| 2025-01-29 | 11.66 | $11.55 | 442 |
| 2025-01-28 | 11.67 | $11.45 | 5500 |
| 2025-01-27 | 11.70 | $11.60 | 44508 |
| 2025-01-24 | 11.71 | $11.44 | 33000 |
| 2025-01-23 | 11.74 | $11.44 | 14630 |
| 2025-01-22 | 11.77 | $11.40 | 14400 |
| 2025-01-21 | 11.81 | $11.40 | 23237 |
| 2025-01-17 | 11.85 | $12.04 | — |
| 2025-01-16 | 11.83 | $12.04 | 2 |
| 2025-01-15 | 11.81 | $12.04 | — |
| 2025-01-14 | 11.78 | $12.04 | — |
| 2025-01-13 | 11.75 | $12.04 | — |
| 2025-01-10 | 11.72 | $12.04 | — |
| 2025-01-08 | 11.69 | $12.04 | 400 |
| 2025-01-07 | 11.65 | $11.80 | 1014 |
| 2025-01-06 | 11.64 | $12.09 | — |
| 2025-01-03 | 11.59 | $12.09 | — |
| 2025-01-02 | 11.54 | $12.09 | — |
| 2024-12-31 | 11.48 | $12.09 | — |
| 2024-12-30 | 11.42 | $12.09 | 2200 |
| 2024-12-27 | 11.35 | $11.50 | 300 |
| 2024-12-26 | 11.33 | $11.35 | 807 |
| 2024-12-24 | 11.33 | $11.50 | 2110 |
| 2024-12-23 | 11.31 | $11.71 | 900 |
| 2024-12-20 | 11.27 | $11.50 | — |
| 2024-12-19 | 11.24 | $11.50 | — |
| 2024-12-18 | 11.22 | $11.50 | — |
| 2024-12-17 | 11.19 | $11.50 | 1105 |
| 2024-12-16 | 11.15 | $11.26 | — |
| 2024-12-13 | 11.14 | $11.26 | — |
| 2024-12-12 | 11.13 | $11.26 | — |
| 2024-12-11 | 11.12 | $11.26 | — |
| 2024-12-10 | 11.10 | $11.26 | 1011 |
| 2024-12-09 | 11.09 | $11.16 | 144734 |
| 2024-12-06 | 11.08 | $11.17 | 21900 |
| 2024-12-05 | 11.07 | $11.10 | — |
| 2024-12-04 | 11.07 | $11.10 | — |
| 2024-12-03 | 11.06 | $11.10 | — |
| 2024-12-02 | 11.06 | $11.10 | — |
| 2024-11-29 | 11.05 | $11.10 | — |
| 2024-11-27 | 11.05 | $11.10 | 204 |
| 2024-11-26 | 11.04 | $11.10 | — |
| 2024-11-25 | 11.04 | $11.10 | — |
| 2024-11-22 | 11.03 | $11.10 | — |
| 2024-11-21 | 11.02 | $11.10 | 1723 |
| 2024-11-20 | 11.02 | $11.05 | — |
| 2024-11-19 | 11.01 | $11.05 | — |
| 2024-11-18 | 11.01 | $11.05 | 700 |
| 2024-11-15 | 11.00 | $11.00 | — |
| 2024-11-14 | 11.00 | $11.00 | — |
| 2024-11-13 | 11.00 | $11.00 | — |
| 2024-11-12 | 11.01 | $11.00 | — |
| 2024-11-11 | 11.01 | $11.00 | — |
| 2024-11-08 | 11.01 | $11.00 | — |
| 2024-11-07 | 11.01 | $11.00 | — |
| 2024-11-06 | 11.01 | $11.00 | — |
| 2024-11-05 | 11.01 | $11.00 | — |
| 2024-11-04 | 11.01 | $11.00 | — |
| 2024-11-01 | 11.01 | $11.00 | — |
| 2024-10-31 | 11.01 | $11.00 | — |
| 2024-10-30 | 11.01 | $11.00 | — |
| 2024-10-29 | 11.01 | $11.00 | — |
| 2024-10-28 | 11.02 | $11.00 | — |
| 2024-10-25 | 11.02 | $11.00 | — |
| 2024-10-24 | 11.02 | $11.00 | — |
| 2024-10-23 | 11.02 | $11.00 | — |
| 2024-10-22 | 11.02 | $11.00 | — |
| 2024-10-21 | 11.03 | $11.00 | — |
| 2024-10-18 | 11.03 | $11.00 | 100 |
| 2024-10-17 | 11.03 | $11.00 | — |
| 2024-10-16 | 11.03 | $11.00 | — |
| 2024-10-15 | 11.04 | $11.00 | — |
| 2024-10-14 | 11.04 | $11.00 | — |
| 2024-10-11 | 11.05 | $11.00 | — |
| 2024-10-10 | 11.05 | $11.00 | — |
| 2024-10-09 | 11.06 | $11.00 | — |
| 2024-10-08 | 11.06 | $11.00 | 1500 |
| 2024-10-07 | 11.07 | $11.10 | — |
| 2024-10-04 | 11.07 | $11.10 | — |
| 2024-10-03 | 11.06 | $11.10 | — |
| 2024-10-02 | 11.06 | $11.10 | — |
| 2024-10-01 | 11.06 | $11.10 | — |
| 2024-09-30 | 11.05 | $11.10 | — |
| 2024-09-27 | 11.05 | $11.10 | — |
| 2024-09-26 | 11.04 | $11.10 | — |
| 2024-09-25 | 11.03 | $11.10 | 302 |
| 2024-09-24 | 11.03 | $11.10 | 2000 |
| 2024-09-23 | 11.02 | $11.00 | — |
| 2024-09-20 | 11.02 | $11.00 | — |
| 2024-09-19 | 11.02 | $11.00 | — |
| 2024-09-18 | 11.03 | $11.00 | — |
| 2024-09-17 | 11.03 | $11.00 | — |
| 2024-09-16 | 11.03 | $11.00 | — |
| 2024-09-13 | 11.03 | $11.00 | — |
| 2024-09-12 | 11.04 | $11.00 | 500 |
| 2024-09-11 | 11.04 | $11.07 | — |
| 2024-09-10 | 11.04 | $11.07 | — |
| 2024-09-09 | 11.04 | $11.07 | 100 |
| 2024-09-06 | 11.03 | $11.07 | — |
| 2024-09-05 | 11.03 | $11.07 | — |
| 2024-09-04 | 11.02 | $11.07 | — |
| 2024-09-03 | 11.02 | $11.07 | 306 |
| 2024-08-30 | 11.01 | $11.07 | — |
| 2024-08-29 | 11.01 | $11.07 | — |
| 2024-08-28 | 11.00 | $11.07 | 4132 |
| 2024-08-27 | 11.00 | $11.07 | 4132 |
| 2024-08-26 | 10.99 | $10.99 | 1100 |
| 2024-08-23 | 10.99 | $11.04 | 200 |
| 2024-08-22 | 10.98 | $11.04 | 200 |
| 2024-08-21 | 10.98 | $11.04 | — |
| 2024-08-20 | 10.97 | $11.04 | 408 |
| 2024-08-19 | 10.96 | $10.92 | 400 |
| 2024-08-16 | 10.97 | $11.00 | 100 |
| 2024-08-15 | 10.96 | $11.00 | 208 |
| 2024-08-14 | 10.96 | $10.93 | — |
| 2024-08-13 | 10.96 | $10.93 | 104 |
| 2024-08-12 | 10.96 | $10.98 | — |
| 2024-08-09 | 10.96 | $10.98 | — |
| 2024-08-08 | 10.96 | $10.98 | — |
| 2024-08-07 | 10.96 | $10.98 | — |
| 2024-08-06 | 10.96 | $10.98 | — |
| 2024-08-05 | 10.95 | $10.98 | — |
| 2024-08-02 | 10.95 | $10.98 | 100 |
| 2024-08-01 | 10.95 | $10.93 | — |
| 2024-07-31 | 10.95 | $10.93 | — |
| 2024-07-30 | 10.95 | $10.93 | — |
| 2024-07-29 | 10.96 | $10.93 | — |
| 2024-07-26 | 10.96 | $10.93 | — |
| 2024-07-25 | 10.96 | $10.93 | — |
| 2024-07-24 | 10.96 | $10.93 | 400 |
| 2024-07-23 | 10.97 | $10.99 | — |
| 2024-07-22 | 10.97 | $10.99 | 2651 |
| 2024-07-18 | 10.96 | $11.02 | 405 |
| 2024-07-15 | 10.96 | $11.02 | 591 |
| 2024-06-18 | 10.95 | $11.00 | 121 |
| 2024-06-10 | 10.95 | $10.95 | 659 |
| 2024-06-06 | 10.95 | $10.95 | 350 |
| 2024-06-04 | 10.95 | $11.00 | 160 |
| 2024-05-28 | 10.94 | $10.96 | — |
| 2024-05-24 | 10.94 | $10.96 | — |
| 2024-05-23 | 10.93 | $10.96 | 2103 |
| 2024-05-21 | 10.93 | $11.00 | 368 |
| 2024-05-15 | 10.92 | $10.95 | 598 |
| 2024-05-13 | 10.92 | $10.94 | 100 |
| 2024-05-10 | 10.92 | $10.94 | 100 |
| 2024-05-09 | 10.92 | $10.94 | 400 |
| 2024-05-08 | 10.92 | $10.94 | 400 |
| 2024-05-07 | 10.91 | $11.00 | 101 |
| 2024-05-02 | 10.90 | $11.01 | 1194 |
| 2024-04-30 | 10.89 | $10.91 | 1827 |
| 2024-04-26 | 10.89 | $11.00 | 3270 |
| 2024-04-25 | 10.88 | $10.96 | 1354 |
| 2024-04-24 | 10.87 | $10.95 | 64058 |
| 2024-04-23 | 10.86 | $10.94 | 110 |
| 2024-04-22 | 10.86 | $10.93 | 3500 |
| 2024-04-16 | 10.85 | $10.92 | 160115 |
| 2024-04-15 | 10.84 | $10.86 | 1115 |
| 2024-04-12 | 10.84 | $10.86 | 321 |
| 2024-04-11 | 10.83 | $10.86 | 13964 |
| 2024-04-09 | 10.83 | $10.85 | 5100 |
| 2024-04-08 | 10.83 | $10.84 | 15907 |
| 2024-04-05 | 10.83 | $10.84 | 102 |
| 2024-04-04 | 10.83 | $10.84 | 100 |
| 2024-04-03 | 10.83 | $10.85 | 650 |
| 2024-03-26 | 10.82 | $10.83 | 99 |
| 2024-03-18 | 10.82 | $10.85 | 305 |
| 2024-03-15 | 10.82 | $10.83 | 102 |
| 2024-03-14 | 10.82 | $10.83 | 102 |
| 2024-03-13 | 10.82 | $10.83 | 25988 |
| 2024-03-11 | 10.82 | $10.83 | 49 |
| 2024-03-07 | 10.82 | $10.83 | 28646 |
| 2024-03-06 | 10.82 | $10.82 | 3042 |
| 2024-03-05 | 10.81 | $10.83 | 9638 |
| 2024-03-01 | 10.81 | $10.83 | 6054 |
| 2024-02-29 | 10.81 | $10.83 | 5002 |
| 2024-02-28 | 10.81 | $10.82 | 11921 |
| 2024-02-27 | 10.81 | $10.82 | 8725 |
| 2024-02-26 | 10.81 | $10.81 | — |
| 2024-02-23 | 10.81 | $10.81 | 58211 |
| 2024-02-22 | 10.81 | $10.81 | — |
| 2024-02-21 | 10.81 | $10.81 | 9400 |
| 2024-02-20 | 10.81 | $10.82 | 25004 |
| 2024-02-16 | 10.80 | $10.82 | 29205 |
| 2024-02-15 | 10.80 | $10.82 | 115400 |
| 2024-02-14 | 10.80 | $10.82 | 20954 |
| 2024-02-13 | 10.80 | $10.82 | 9928 |
| 2024-02-12 | 10.80 | $10.82 | 132999 |
| 2024-02-09 | 10.79 | $10.80 | 4492 |
| 2024-02-08 | 10.79 | $10.80 | 4154 |
| 2024-02-07 | 10.79 | $10.81 | 76094 |
| 2024-02-06 | 10.79 | $10.80 | 1500 |
| 2024-02-05 | 10.79 | $10.80 | 159540 |
| 2024-02-02 | 10.79 | $10.78 | — |
| 2024-02-01 | 10.79 | $10.78 | 86000 |
| 2024-01-31 | 10.79 | $10.78 | 5100 |
| 2024-01-30 | 10.79 | $10.78 | — |
| 2024-01-29 | 10.79 | $10.78 | 300 |
| 2024-01-26 | 10.79 | $10.78 | 70403 |
| 2024-01-25 | 10.80 | $10.77 | 161742 |
| 2024-01-24 | 10.80 | $10.79 | — |
| 2024-01-23 | 10.80 | $10.79 | 1300 |
| 2024-01-22 | 10.80 | $10.80 | 133713 |
| 2024-01-19 | 10.80 | $10.86 | — |
| 2024-01-18 | 10.79 | $10.86 | 227065 |
| 2024-01-17 | 10.79 | $10.79 | 4342 |
| 2024-01-16 | 10.79 | $10.99 | — |
| 2024-01-12 | 10.77 | $10.99 | — |
| 2024-01-11 | 10.74 | $10.99 | 2803 |
| 2024-01-10 | 10.72 | $10.82 | — |
| 2024-01-09 | 10.71 | $10.82 | 2902 |
| 2024-01-08 | 10.69 | $10.75 | — |
| 2024-01-05 | 10.69 | $10.75 | — |
| 2024-01-04 | 10.68 | $10.75 | 5709 |
| 2024-01-03 | 10.67 | $10.77 | 30335 |
| 2024-01-02 | 10.66 | $10.69 | 18678 |
| 2023-12-29 | 10.66 | $10.68 | 204 |
| 2023-12-28 | 10.66 | $10.68 | 423 |
| 2023-12-27 | 10.66 | $10.65 | — |
| 2023-12-26 | 10.66 | $10.65 | — |
| 2023-12-22 | 10.66 | $10.65 | — |
| 2023-12-21 | 10.66 | $10.65 | 242 |
| 2023-12-20 | 10.66 | $10.68 | 1255 |
| 2023-12-19 | 10.66 | $10.65 | — |
| 2023-12-18 | 10.66 | $10.65 | — |
| 2023-12-15 | 10.66 | $10.65 | — |
| 2023-12-14 | 10.66 | $10.65 | — |
| 2023-12-13 | 10.67 | $10.65 | — |
| 2023-12-12 | 10.67 | $10.65 | 5425 |
| 2023-12-11 | 10.67 | $10.66 | — |
| 2023-12-08 | 10.67 | $10.66 | 64907 |
| 2023-12-07 | 10.67 | $10.69 | 6600 |
| 2023-12-06 | 10.67 | $10.69 | 129 |
| 2023-12-05 | 10.67 | $10.65 | 3233 |
| 2023-12-04 | 10.67 | $10.69 | 517 |
| 2023-12-01 | 10.67 | $10.69 | 507 |
| 2023-11-30 | 10.66 | $10.69 | 100 |
| 2023-11-29 | 10.66 | $10.69 | — |
| 2023-11-28 | 10.66 | $10.69 | 225 |
| 2023-11-27 | 10.65 | $10.65 | 510 |
| 2023-11-24 | 10.65 | $10.69 | — |
| 2023-11-22 | 10.65 | $10.69 | 300 |
| 2023-11-21 | 10.65 | $10.69 | — |
| 2023-11-20 | 10.64 | $10.69 | 7644 |
| 2023-11-17 | 10.64 | $10.64 | 2995 |
| 2023-11-16 | 10.63 | $10.65 | 130 |
| 2023-11-15 | 10.63 | $10.64 | 2001 |
| 2023-11-14 | 10.63 | $10.64 | 102 |
| 2023-11-13 | 10.63 | $10.63 | — |
| 2023-11-10 | 10.63 | $10.63 | — |
| 2023-11-09 | 10.63 | $10.63 | — |
| 2023-11-08 | 10.63 | $10.63 | — |
| 2023-11-07 | 10.63 | $10.63 | — |
| 2023-11-06 | 10.63 | $10.63 | 774 |
| 2023-11-03 | 10.63 | $10.67 | 1987 |
| 2023-11-02 | 10.63 | $10.68 | 1982 |
| 2023-11-01 | 10.62 | $10.63 | 3547 |
| 2023-10-31 | 10.62 | $10.65 | 300 |
| 2023-10-30 | 10.62 | $10.66 | 6268 |
| 2023-10-27 | 10.62 | $10.62 | 7599 |
| 2023-10-26 | 10.62 | $10.66 | 1870 |
| 2023-10-25 | 10.61 | $10.61 | 979 |
| 2023-10-24 | 10.61 | $10.60 | 13110 |
| 2023-10-23 | 10.61 | $10.61 | — |
| 2023-10-20 | 10.61 | $10.61 | — |
| 2023-10-19 | 10.61 | $10.61 | — |
| 2023-10-18 | 10.61 | $10.61 | 31900 |
| 2023-10-17 | 10.61 | $10.60 | — |
| 2023-10-16 | 10.62 | $10.60 | — |
| 2023-10-13 | 10.62 | $10.60 | 1498 |
| 2023-10-12 | 10.62 | $10.68 | 3661 |
| 2023-10-11 | 10.61 | $10.61 | 4176 |
| 2023-10-10 | 10.61 | $10.62 | 10214 |
| 2023-10-09 | 10.61 | $10.61 | 2819 |
| 2023-10-06 | 10.61 | $10.62 | 4509 |
| 2023-10-05 | 10.61 | $10.65 | 4490 |
| 2023-10-04 | 10.61 | $10.67 | — |
| 2023-10-03 | 10.60 | $10.67 | 398 |
| 2023-10-02 | 10.60 | $10.82 | 1000 |
| 2023-09-29 | 10.57 | $10.59 | — |
| 2023-09-28 | 10.57 | $10.59 | — |
| 2023-09-27 | 10.57 | $10.59 | — |
| 2023-09-26 | 10.57 | $10.59 | — |
| 2023-09-25 | 10.56 | $10.59 | — |
| 2023-09-22 | 10.56 | $10.59 | — |
| 2023-09-21 | 10.56 | $10.59 | — |
| 2023-09-20 | 10.56 | $10.59 | 1286 |
| 2023-09-19 | 10.55 | $10.57 | 782 |
| 2023-09-18 | 10.55 | $10.57 | 2249 |
| 2023-09-15 | 10.55 | $10.55 | 9106 |
| 2023-09-14 | 10.55 | $10.57 | — |
| 2023-09-13 | 10.54 | $10.57 | — |
| 2023-09-12 | 10.54 | $10.57 | — |
| 2023-09-11 | 10.54 | $10.57 | — |
| 2023-09-08 | 10.54 | $10.57 | 1111 |
| 2023-09-07 | 10.53 | $10.56 | — |
| 2023-09-06 | 10.53 | $10.56 | — |
| 2023-09-05 | 10.53 | $10.56 | 1345 |
| 2023-09-01 | 10.52 | $10.56 | 3000 |
| 2023-08-31 | 10.52 | $10.55 | — |
| 2023-08-30 | 10.51 | $10.55 | 11714 |
| 2023-08-29 | 10.51 | $10.55 | — |
| 2023-08-28 | 10.51 | $10.55 | — |
| 2023-08-25 | 10.50 | $10.55 | — |
| 2023-08-24 | 10.50 | $10.55 | — |
| 2023-08-23 | 10.49 | $10.55 | 2031 |
| 2023-08-22 | 10.49 | $10.54 | — |
| 2023-08-21 | 10.48 | $10.54 | 730 |
| 2023-08-18 | 10.47 | $10.52 | — |
| 2023-08-17 | 10.47 | $10.52 | — |
| 2023-08-16 | 10.46 | $10.52 | 2217 |
| 2023-08-15 | 10.46 | $10.51 | 1621 |
| 2023-08-14 | 10.45 | $10.49 | 713 |
| 2023-08-11 | 10.45 | $10.50 | 3706 |
| 2023-08-10 | 10.44 | $10.49 | 2752 |
| 2023-08-09 | 10.44 | $10.45 | — |
| 2023-08-08 | 10.44 | $10.45 | — |
| 2023-08-07 | 10.44 | $10.45 | — |
| 2023-08-04 | 10.43 | $10.45 | — |
| 2023-08-03 | 10.43 | $10.45 | 100 |
| 2023-08-01 | 10.43 | $10.45 | 814 |
| 2023-07-31 | 10.43 | $10.45 | 100 |
| 2023-07-28 | 10.43 | $10.45 | 907 |
| 2023-07-27 | 10.42 | $10.45 | 370 |
| 2023-07-26 | 10.42 | $10.45 | 1338 |
| 2023-07-25 | 10.42 | $10.45 | 2549 |
| 2023-07-24 | 10.41 | $10.44 | 3432 |
| 2023-07-21 | 10.41 | $10.43 | 232 |
| 2023-07-20 | 10.41 | $10.43 | 219 |
| 2023-07-19 | 10.41 | $10.44 | 100 |
| 2023-07-18 | 10.41 | $10.44 | 17856 |
| 2023-07-17 | 10.40 | $10.41 | — |
| 2023-07-14 | 10.40 | $10.41 | 999 |
| 2023-07-13 | 10.40 | $10.42 | 4955 |
| 2023-07-12 | 10.40 | $10.41 | — |
| 2023-07-11 | 10.40 | $10.41 | 3957 |
| 2023-07-10 | 10.39 | $10.39 | 100 |
| 2023-07-07 | 10.39 | $10.39 | — |
| 2023-07-06 | 10.40 | $10.39 | 6707 |
| 2023-07-05 | 10.40 | $10.40 | 154901 |
| 2023-07-03 | 10.40 | $10.38 | 4000 |
| 2023-06-30 | 10.40 | $10.43 | 150 |
| 2023-06-29 | 10.39 | $10.38 | 1965 |
| 2023-06-28 | 10.40 | $10.42 | 2898 |
| 2023-06-27 | 10.39 | $10.48 | 103 |
| 2023-06-26 | 10.38 | $10.40 | 9209 |
| 2023-06-23 | 10.38 | $10.45 | 310768 |
| 2023-06-22 | 10.37 | $10.39 | 146492 |
| 2023-06-21 | 10.37 | $10.39 | 14115 |
| 2023-06-20 | 10.37 | $10.39 | 10271 |
| 2023-06-16 | 10.37 | $10.38 | 5073 |
| 2023-06-15 | 10.37 | $10.39 | 2056 |
| 2023-06-14 | 10.37 | $10.39 | 33304 |
| 2023-06-13 | 10.36 | $10.39 | 2231 |
| 2023-06-12 | 10.36 | $10.38 | 8000 |
| 2023-06-09 | 10.36 | $10.38 | 342229 |
| 2023-06-08 | 10.36 | $10.35 | 100 |
| 2023-06-07 | 10.36 | $10.35 | 18250 |
| 2023-06-06 | 10.36 | $10.57 | 400 |
| 2023-06-05 | 10.33 | $10.38 | — |
| 2023-06-02 | 10.33 | $10.38 | 176 |
| 2023-06-01 | 10.32 | $10.36 | 19257 |
| 2023-05-31 | 10.32 | $10.38 | 7312 |
| 2023-05-30 | 10.31 | $10.35 | 8102 |
| 2023-05-26 | 10.31 | $10.32 | — |
| 2023-05-25 | 10.31 | $10.32 | 201 |
| 2023-05-24 | 10.31 | $10.32 | 201 |
| 2023-05-23 | 10.31 | $10.32 | 11001 |
| 2023-05-22 | 10.31 | $10.31 | 2560 |
| 2023-05-19 | 10.31 | $10.32 | — |
| 2023-05-18 | 10.30 | $10.32 | — |
| 2023-05-17 | 10.30 | $10.32 | 5700 |
| 2023-05-16 | 10.30 | $10.29 | — |
| 2023-05-15 | 10.30 | $10.29 | — |
| 2023-05-12 | 10.30 | $10.29 | — |
| 2023-05-11 | 10.30 | $10.29 | — |
| 2023-05-10 | 10.31 | $10.29 | — |
| 2023-05-09 | 10.31 | $10.29 | 90406 |
| 2023-05-08 | 10.31 | $10.29 | 2401 |
| 2023-05-05 | 10.31 | $10.29 | — |
| 2023-05-04 | 10.31 | $10.29 | 15561 |
| 2023-05-03 | 10.31 | $10.30 | 73652 |
| 2023-05-02 | 10.32 | $10.32 | 17454 |
| 2023-05-01 | 10.32 | $10.32 | 201 |
| 2023-04-28 | 10.32 | $10.33 | 6207 |
| 2023-04-27 | 10.31 | $10.31 | — |
| 2023-04-26 | 10.31 | $10.31 | 1619 |
| 2023-04-25 | 10.32 | $10.36 | 1239 |
| 2023-04-24 | 10.31 | $10.32 | 318 |
| 2023-04-21 | 10.31 | $10.37 | 8351 |
| 2023-04-20 | 10.30 | $10.35 | 9238 |
| 2023-04-19 | 10.30 | $10.35 | 4644 |
| 2023-04-18 | 10.29 | $10.35 | 8999 |
| 2023-04-17 | 10.29 | $10.35 | 4943 |
| 2023-04-14 | 10.28 | $10.35 | 8289 |
| 2023-04-13 | 10.27 | $10.32 | 11501 |
| 2023-04-12 | 10.27 | $10.31 | 12924 |
| 2023-04-11 | 10.26 | $10.31 | 22650 |
| 2023-04-10 | 10.26 | $10.30 | 23923 |
| 2023-04-06 | 10.25 | $10.26 | 6311 |
| 2023-04-05 | 10.25 | $10.28 | 19125 |
| 2023-04-04 | 10.25 | $10.26 | 4228 |
| 2023-04-03 | 10.25 | $10.30 | 428 |
| 2023-03-31 | 10.25 | $10.34 | 307 |
| 2023-03-30 | 10.24 | $10.58 | 427 |
| 2023-03-29 | 10.20 | $10.25 | — |
| 2023-03-28 | 10.19 | $10.25 | 817 |
| 2023-03-27 | 10.19 | $10.21 | — |
| 2023-03-24 | 10.18 | $10.21 | — |
| 2023-03-23 | 10.18 | $10.21 | 9135 |
| 2023-03-22 | 10.18 | $10.19 | — |
| 2023-03-21 | 10.18 | $10.19 | 720 |
| 2023-03-20 | 10.18 | $10.18 | 1689 |
| 2023-03-17 | 10.17 | $10.20 | 20568 |
| 2023-03-16 | 10.17 | $10.20 | 4122 |
| 2023-03-15 | 10.17 | $10.19 | 23323 |
| 2023-03-14 | 10.17 | $10.22 | 24338 |
| 2023-03-13 | 10.16 | $10.18 | — |
| 2023-03-10 | 10.16 | $10.18 | — |
| 2023-03-09 | 10.16 | $10.18 | — |
| 2023-03-08 | 10.16 | $10.18 | 2561 |
| 2023-03-07 | 10.15 | $10.15 | 1 |
| 2023-03-06 | 10.15 | $10.15 | 101 |
| 2023-03-03 | 10.15 | $10.16 | 101 |
| 2023-03-02 | 10.15 | $10.15 | 101 |
| 2023-03-01 | 10.15 | $10.17 | 15 |
| 2023-02-28 | 10.15 | $10.17 | 24 |
| 2023-02-27 | 10.15 | $10.17 | 201 |
| 2023-02-24 | 10.15 | $10.18 | 3100 |
| 2023-02-23 | 10.14 | $10.17 | 19 |
| 2023-02-22 | 10.14 | $10.17 | 200 |
| 2023-02-21 | 10.14 | $10.18 | 203 |
| 2023-02-17 | 10.13 | $10.17 | 4 |
| 2023-02-16 | 10.13 | $10.17 | 204 |
| 2023-02-15 | 10.12 | $10.19 | 4 |
| 2023-02-14 | 10.12 | $10.19 | 90 |
| 2023-02-13 | 10.11 | $10.19 | 65 |
| 2023-02-10 | 10.10 | $10.19 | 28297 |
| 2023-02-09 | 10.09 | $10.15 | 4109 |
| 2023-02-08 | 10.09 | $10.08 | 17 |
| 2023-02-07 | 10.09 | $10.08 | — |
| 2023-02-06 | 10.09 | $10.08 | — |
| 2023-02-03 | 10.09 | $10.08 | 200 |
| 2023-02-02 | 10.09 | $10.11 | 3860 |
| 2023-02-01 | 10.09 | $10.11 | — |
| 2023-01-31 | 10.08 | $10.11 | — |
| 2023-01-30 | 10.08 | $10.11 | — |
| 2023-01-27 | 10.08 | $10.11 | — |
| 2023-01-26 | 10.07 | $10.11 | 8 |
| 2023-01-25 | 10.07 | $10.11 | 50 |
| 2023-01-24 | 10.06 | $10.11 | 200000 |
| 2023-01-23 | 10.06 | $10.10 | 10209 |
| 2023-01-20 | 10.06 | $10.10 | 423 |
| 2023-01-19 | 10.05 | $10.10 | 5527 |
| 2023-01-18 | 10.05 | $10.08 | 11439 |
| 2023-01-17 | 10.04 | $10.08 | 11818 |
| 2023-01-13 | 10.04 | $10.06 | — |
| 2023-01-12 | 10.04 | $10.06 | 804 |
| 2023-01-11 | 10.03 | $10.05 | 2800 |
| 2023-01-10 | 10.03 | $10.10 | 20 |
| 2023-01-09 | 10.03 | $10.10 | — |
| 2023-01-06 | 10.02 | $10.10 | 7419 |
| 2023-01-05 | 10.01 | $10.10 | 243164 |
| 2023-01-04 | 10.00 | $10.04 | 1000 |
| 2023-01-03 | 9.99 | $10.02 | — |
| 2022-12-30 | 9.99 | $10.02 | — |
| 2022-12-29 | 9.99 | $10.02 | — |
| 2022-12-28 | 9.99 | $10.02 | 3915 |
| 2022-12-27 | 9.98 | $10.01 | 102 |
| 2022-12-23 | 9.98 | $9.96 | 100 |
| 2022-12-22 | 9.98 | $9.99 | 100 |
| 2022-12-21 | 9.98 | $9.96 | — |
| 2022-12-20 | 9.98 | $9.96 | — |
| 2022-12-19 | 9.98 | $9.96 | — |
| 2022-12-16 | 9.99 | $9.96 | — |
| 2022-12-15 | 9.99 | $9.96 | 10 |
| 2022-12-14 | 9.99 | $9.96 | — |
| 2022-12-13 | 10.00 | $9.96 | 9531 |
| 2022-12-12 | 10.00 | $10.01 | — |
| 2022-12-09 | 10.00 | $10.01 | — |
| 2022-12-08 | 10.00 | $10.01 | 34 |
| 2022-12-07 | 10.00 | $10.01 | — |
| 2022-12-06 | 9.99 | $10.01 | 40001 |
| 2022-12-05 | 9.99 | $10.01 | 22400 |
| 2022-12-02 | 9.99 | $10.01 | 3000 |
| 2022-12-01 | 9.99 | $10.01 | 1 |
| 2022-11-30 | 9.99 | $10.01 | 100900 |
| 2022-11-29 | 9.99 | $10.00 | — |
| 2022-11-28 | 9.98 | $10.00 | 7064 |
| 2022-11-25 | 9.98 | $10.00 | — |
| 2022-11-23 | 9.98 | $10.00 | — |
| 2022-11-22 | 9.98 | $10.00 | 16513 |
| 2022-11-21 | 9.98 | $10.00 | — |
| 2022-11-18 | 9.97 | $10.00 | 1 |
| 2022-11-17 | 9.97 | $10.00 | 100 |
| 2022-11-16 | 9.97 | $9.98 | 2921 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
11.59
2025-04-01
Close Price
$11.60
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.97
Average
10.72
Maximum
11.96
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-04-01 | 11.59 | $11.60 | — |
| 2025-03-31 | 11.59 | $11.60 | — |
| 2025-03-28 | 11.59 | $11.60 | — |
| 2025-03-27 | 11.59 | $11.60 | — |
| 2025-03-26 | 11.59 | $11.60 | — |
| 2025-03-25 | 11.59 | $11.60 | — |
| 2025-03-24 | 11.60 | $11.60 | — |
| 2025-03-21 | 11.60 | $11.60 | — |
| 2025-03-20 | 11.60 | $11.60 | — |
| 2025-03-19 | 11.60 | $11.60 | — |
| 2025-03-18 | 11.60 | $11.60 | — |
| 2025-03-17 | 11.60 | $11.60 | — |
| 2025-03-14 | 11.61 | $11.60 | 28196 |
| 2025-03-13 | 11.61 | $11.50 | — |
| 2025-03-12 | 11.62 | $11.50 | — |
| 2025-03-11 | 11.63 | $11.50 | 595 |
| 2025-03-10 | 11.65 | $11.51 | 700 |
| 2025-03-07 | 11.66 | $11.68 | — |
| 2025-03-06 | 11.65 | $11.68 | 373 |
| 2025-03-05 | 11.64 | $11.75 | 400 |
| 2025-03-04 | 11.62 | $11.66 | — |
| 2025-03-03 | 11.62 | $11.66 | 200 |
| 2025-02-28 | 11.61 | $11.65 | — |
| 2025-02-27 | 11.60 | $11.65 | — |
| 2025-02-26 | 11.59 | $11.65 | — |
| 2025-02-25 | 11.58 | $11.65 | — |
| 2025-02-24 | 11.57 | $11.65 | — |
| 2025-02-21 | 11.56 | $11.65 | — |
| 2025-02-20 | 11.55 | $11.65 | — |
| 2025-02-19 | 11.54 | $11.65 | — |
| 2025-02-18 | 11.52 | $11.65 | — |
| 2025-02-14 | 11.51 | $11.65 | 800 |
| 2025-02-13 | 11.50 | $11.56 | 500 |
| 2025-02-12 | 11.50 | $11.55 | 400 |
| 2025-02-11 | 11.50 | $11.44 | 11915 |
| 2025-02-10 | 11.52 | $11.43 | 1700 |
| 2025-02-07 | 11.54 | $11.44 | — |
| 2025-02-06 | 11.56 | $11.44 | 5840 |
| 2025-02-05 | 11.59 | $11.45 | 17831 |
| 2025-02-04 | 11.61 | $11.53 | — |
| 2025-02-03 | 11.64 | $11.53 | — |
| 2025-01-31 | 11.66 | $11.53 | 1100 |
| 2025-01-30 | 11.69 | $11.53 | 2100 |
| 2025-01-29 | 11.72 | $11.55 | 442 |
| 2025-01-28 | 11.74 | $11.45 | 5500 |
| 2025-01-27 | 11.78 | $11.60 | 44508 |
| 2025-01-24 | 11.80 | $11.44 | 33000 |
| 2025-01-23 | 11.84 | $11.44 | 14630 |
| 2025-01-22 | 11.88 | $11.40 | 14400 |
| 2025-01-21 | 11.92 | $11.40 | 23237 |
| 2025-01-17 | 11.96 | $12.04 | — |
| 2025-01-16 | 11.94 | $12.04 | 2 |
| 2025-01-15 | 11.92 | $12.04 | — |
| 2025-01-14 | 11.89 | $12.04 | — |
| 2025-01-13 | 11.86 | $12.04 | — |
| 2025-01-10 | 11.83 | $12.04 | — |
| 2025-01-08 | 11.79 | $12.04 | 400 |
| 2025-01-07 | 11.74 | $11.80 | 1014 |
| 2025-01-06 | 11.72 | $12.09 | — |
| 2025-01-03 | 11.67 | $12.09 | — |
| 2025-01-02 | 11.61 | $12.09 | — |
| 2024-12-31 | 11.54 | $12.09 | — |
| 2024-12-30 | 11.47 | $12.09 | 2200 |
| 2024-12-27 | 11.40 | $11.50 | 300 |
| 2024-12-26 | 11.38 | $11.35 | 807 |
| 2024-12-24 | 11.37 | $11.50 | 2110 |
| 2024-12-23 | 11.35 | $11.71 | 900 |
| 2024-12-20 | 11.30 | $11.50 | — |
| 2024-12-19 | 11.27 | $11.50 | — |
| 2024-12-18 | 11.24 | $11.50 | — |
| 2024-12-17 | 11.21 | $11.50 | 1105 |
| 2024-12-16 | 11.18 | $11.26 | — |
| 2024-12-13 | 11.16 | $11.26 | — |
| 2024-12-12 | 11.15 | $11.26 | — |
| 2024-12-11 | 11.13 | $11.26 | — |
| 2024-12-10 | 11.12 | $11.26 | 1011 |
| 2024-12-09 | 11.10 | $11.16 | 144734 |
| 2024-12-06 | 11.09 | $11.17 | 21900 |
| 2024-12-05 | 11.08 | $11.10 | — |
| 2024-12-04 | 11.08 | $11.10 | — |
| 2024-12-03 | 11.07 | $11.10 | — |
| 2024-12-02 | 11.07 | $11.10 | — |
| 2024-11-29 | 11.06 | $11.10 | — |
| 2024-11-27 | 11.05 | $11.10 | 204 |
| 2024-11-26 | 11.05 | $11.10 | — |
| 2024-11-25 | 11.04 | $11.10 | — |
| 2024-11-22 | 11.03 | $11.10 | — |
| 2024-11-21 | 11.02 | $11.10 | 1723 |
| 2024-11-20 | 11.01 | $11.05 | — |
| 2024-11-19 | 11.01 | $11.05 | — |
| 2024-11-18 | 11.00 | $11.05 | 700 |
| 2024-11-15 | 11.00 | $11.00 | — |
| 2024-11-14 | 11.00 | $11.00 | — |
| 2024-11-13 | 11.00 | $11.00 | — |
| 2024-11-12 | 11.00 | $11.00 | — |
| 2024-11-11 | 11.00 | $11.00 | — |
| 2024-11-08 | 11.00 | $11.00 | — |
| 2024-11-07 | 11.00 | $11.00 | — |
| 2024-11-06 | 11.00 | $11.00 | — |
| 2024-11-05 | 11.00 | $11.00 | — |
| 2024-11-04 | 11.00 | $11.00 | — |
| 2024-11-01 | 11.00 | $11.00 | — |
| 2024-10-31 | 11.00 | $11.00 | — |
| 2024-10-30 | 11.00 | $11.00 | — |
| 2024-10-29 | 11.00 | $11.00 | — |
| 2024-10-28 | 11.01 | $11.00 | — |
| 2024-10-25 | 11.01 | $11.00 | — |
| 2024-10-24 | 11.01 | $11.00 | — |
| 2024-10-23 | 11.02 | $11.00 | — |
| 2024-10-22 | 11.02 | $11.00 | — |
| 2024-10-21 | 11.03 | $11.00 | — |
| 2024-10-18 | 11.03 | $11.00 | 100 |
| 2024-10-17 | 11.04 | $11.00 | — |
| 2024-10-16 | 11.04 | $11.00 | — |
| 2024-10-15 | 11.05 | $11.00 | — |
| 2024-10-14 | 11.05 | $11.00 | — |
| 2024-10-11 | 11.05 | $11.00 | — |
| 2024-10-10 | 11.06 | $11.00 | — |
| 2024-10-09 | 11.06 | $11.00 | — |
| 2024-10-08 | 11.07 | $11.00 | 1500 |
| 2024-10-07 | 11.07 | $11.10 | — |
| 2024-10-04 | 11.07 | $11.10 | — |
| 2024-10-03 | 11.07 | $11.10 | — |
| 2024-10-02 | 11.06 | $11.10 | — |
| 2024-10-01 | 11.06 | $11.10 | — |
| 2024-09-30 | 11.05 | $11.10 | — |
| 2024-09-27 | 11.05 | $11.10 | — |
| 2024-09-26 | 11.04 | $11.10 | — |
| 2024-09-25 | 11.04 | $11.10 | 302 |
| 2024-09-24 | 11.03 | $11.10 | 2000 |
| 2024-09-23 | 11.03 | $11.00 | — |
| 2024-09-20 | 11.03 | $11.00 | — |
| 2024-09-19 | 11.03 | $11.00 | — |
| 2024-09-18 | 11.04 | $11.00 | — |
| 2024-09-17 | 11.04 | $11.00 | — |
| 2024-09-16 | 11.05 | $11.00 | — |
| 2024-09-13 | 11.05 | $11.00 | — |
| 2024-09-12 | 11.05 | $11.00 | 500 |
| 2024-09-11 | 11.06 | $11.07 | — |
| 2024-09-10 | 11.05 | $11.07 | — |
| 2024-09-09 | 11.05 | $11.07 | 100 |
| 2024-09-06 | 11.05 | $11.07 | — |
| 2024-09-05 | 11.04 | $11.07 | — |
| 2024-09-04 | 11.04 | $11.07 | — |
| 2024-09-03 | 11.03 | $11.07 | 306 |
| 2024-08-30 | 11.02 | $11.07 | — |
| 2024-08-29 | 11.02 | $11.07 | — |
| 2024-08-28 | 11.01 | $11.07 | 4132 |
| 2024-08-27 | 11.00 | $11.07 | 4132 |
| 2024-08-26 | 10.99 | $10.99 | 1100 |
| 2024-08-23 | 10.99 | $11.04 | 200 |
| 2024-08-22 | 10.98 | $11.04 | 200 |
| 2024-08-21 | 10.98 | $11.04 | — |
| 2024-08-20 | 10.97 | $11.04 | 408 |
| 2024-08-19 | 10.96 | $10.92 | 400 |
| 2024-08-16 | 10.97 | $11.00 | 100 |
| 2024-08-15 | 10.96 | $11.00 | 208 |
| 2024-08-14 | 10.96 | $10.93 | — |
| 2024-08-13 | 10.96 | $10.93 | 104 |
| 2024-08-12 | 10.97 | $10.98 | — |
| 2024-08-09 | 10.96 | $10.98 | — |
| 2024-08-08 | 10.96 | $10.98 | — |
| 2024-08-07 | 10.96 | $10.98 | — |
| 2024-08-06 | 10.96 | $10.98 | — |
| 2024-08-05 | 10.96 | $10.98 | — |
| 2024-08-02 | 10.96 | $10.98 | 100 |
| 2024-08-01 | 10.96 | $10.93 | — |
| 2024-07-31 | 10.96 | $10.93 | — |
| 2024-07-30 | 10.96 | $10.93 | — |
| 2024-07-29 | 10.96 | $10.93 | — |
| 2024-07-26 | 10.97 | $10.93 | — |
| 2024-07-25 | 10.97 | $10.93 | — |
| 2024-07-24 | 10.98 | $10.93 | 400 |
| 2024-07-23 | 10.98 | $10.99 | — |
| 2024-07-22 | 10.98 | $10.99 | 2651 |
| 2024-07-18 | 10.98 | $11.02 | 405 |
| 2024-07-15 | 10.97 | $11.02 | 591 |
| 2024-06-18 | 10.97 | $11.00 | 121 |
| 2024-06-10 | 10.96 | $10.95 | 659 |
| 2024-06-06 | 10.96 | $10.95 | 350 |
| 2024-06-04 | 10.96 | $11.00 | 160 |
| 2024-05-28 | 10.96 | $10.96 | — |
| 2024-05-24 | 10.96 | $10.96 | — |
| 2024-05-23 | 10.95 | $10.96 | 2103 |
| 2024-05-21 | 10.95 | $11.00 | 368 |
| 2024-05-15 | 10.94 | $10.95 | 598 |
| 2024-05-13 | 10.94 | $10.94 | 100 |
| 2024-05-10 | 10.94 | $10.94 | 100 |
| 2024-05-09 | 10.93 | $10.94 | 400 |
| 2024-05-08 | 10.93 | $10.94 | 400 |
| 2024-05-07 | 10.93 | $11.00 | 101 |
| 2024-05-02 | 10.92 | $11.01 | 1194 |
| 2024-04-30 | 10.90 | $10.91 | 1827 |
| 2024-04-26 | 10.90 | $11.00 | 3270 |
| 2024-04-25 | 10.89 | $10.96 | 1354 |
| 2024-04-24 | 10.88 | $10.95 | 64058 |
| 2024-04-23 | 10.87 | $10.94 | 110 |
| 2024-04-22 | 10.86 | $10.93 | 3500 |
| 2024-04-16 | 10.85 | $10.92 | 160115 |
| 2024-04-15 | 10.84 | $10.86 | 1115 |
| 2024-04-12 | 10.84 | $10.86 | 321 |
| 2024-04-11 | 10.84 | $10.86 | 13964 |
| 2024-04-09 | 10.84 | $10.85 | 5100 |
| 2024-04-08 | 10.83 | $10.84 | 15907 |
| 2024-04-05 | 10.83 | $10.84 | 102 |
| 2024-04-04 | 10.83 | $10.84 | 100 |
| 2024-04-03 | 10.83 | $10.85 | 650 |
| 2024-03-26 | 10.83 | $10.83 | 99 |
| 2024-03-18 | 10.83 | $10.85 | 305 |
| 2024-03-15 | 10.82 | $10.83 | 102 |
| 2024-03-14 | 10.82 | $10.83 | 102 |
| 2024-03-13 | 10.82 | $10.83 | 25988 |
| 2024-03-11 | 10.82 | $10.83 | 49 |
| 2024-03-07 | 10.82 | $10.83 | 28646 |
| 2024-03-06 | 10.82 | $10.82 | 3042 |
| 2024-03-05 | 10.82 | $10.83 | 9638 |
| 2024-03-01 | 10.82 | $10.83 | 6054 |
| 2024-02-29 | 10.82 | $10.83 | 5002 |
| 2024-02-28 | 10.81 | $10.82 | 11921 |
| 2024-02-27 | 10.81 | $10.82 | 8725 |
| 2024-02-26 | 10.81 | $10.81 | — |
| 2024-02-23 | 10.81 | $10.81 | 58211 |
| 2024-02-22 | 10.81 | $10.81 | — |
| 2024-02-21 | 10.81 | $10.81 | 9400 |
| 2024-02-20 | 10.81 | $10.82 | 25004 |
| 2024-02-16 | 10.80 | $10.82 | 29205 |
| 2024-02-15 | 10.80 | $10.82 | 115400 |
| 2024-02-14 | 10.80 | $10.82 | 20954 |
| 2024-02-13 | 10.80 | $10.82 | 9928 |
| 2024-02-12 | 10.80 | $10.82 | 132999 |
| 2024-02-09 | 10.80 | $10.80 | 4492 |
| 2024-02-08 | 10.80 | $10.80 | 4154 |
| 2024-02-07 | 10.80 | $10.81 | 76094 |
| 2024-02-06 | 10.80 | $10.80 | 1500 |
| 2024-02-05 | 10.81 | $10.80 | 159540 |
| 2024-02-02 | 10.81 | $10.78 | — |
| 2024-02-01 | 10.81 | $10.78 | 86000 |
| 2024-01-31 | 10.82 | $10.78 | 5100 |
| 2024-01-30 | 10.82 | $10.78 | — |
| 2024-01-29 | 10.82 | $10.78 | 300 |
| 2024-01-26 | 10.82 | $10.78 | 70403 |
| 2024-01-25 | 10.83 | $10.77 | 161742 |
| 2024-01-24 | 10.83 | $10.79 | — |
| 2024-01-23 | 10.83 | $10.79 | 1300 |
| 2024-01-22 | 10.83 | $10.80 | 133713 |
| 2024-01-19 | 10.83 | $10.86 | — |
| 2024-01-18 | 10.82 | $10.86 | 227065 |
| 2024-01-17 | 10.81 | $10.79 | 4342 |
| 2024-01-16 | 10.80 | $10.99 | — |
| 2024-01-12 | 10.78 | $10.99 | — |
| 2024-01-11 | 10.75 | $10.99 | 2803 |
| 2024-01-10 | 10.72 | $10.82 | — |
| 2024-01-09 | 10.71 | $10.82 | 2902 |
| 2024-01-08 | 10.70 | $10.75 | — |
| 2024-01-05 | 10.69 | $10.75 | — |
| 2024-01-04 | 10.68 | $10.75 | 5709 |
| 2024-01-03 | 10.67 | $10.77 | 30335 |
| 2024-01-02 | 10.66 | $10.69 | 18678 |
| 2023-12-29 | 10.66 | $10.68 | 204 |
| 2023-12-28 | 10.66 | $10.68 | 423 |
| 2023-12-27 | 10.66 | $10.65 | — |
| 2023-12-26 | 10.66 | $10.65 | — |
| 2023-12-22 | 10.66 | $10.65 | — |
| 2023-12-21 | 10.66 | $10.65 | 242 |
| 2023-12-20 | 10.66 | $10.68 | 1255 |
| 2023-12-19 | 10.66 | $10.65 | — |
| 2023-12-18 | 10.67 | $10.65 | — |
| 2023-12-15 | 10.67 | $10.65 | — |
| 2023-12-14 | 10.67 | $10.65 | — |
| 2023-12-13 | 10.67 | $10.65 | — |
| 2023-12-12 | 10.67 | $10.65 | 5425 |
| 2023-12-11 | 10.68 | $10.66 | — |
| 2023-12-08 | 10.68 | $10.66 | 64907 |
| 2023-12-07 | 10.68 | $10.69 | 6600 |
| 2023-12-06 | 10.68 | $10.69 | 129 |
| 2023-12-05 | 10.67 | $10.65 | 3233 |
| 2023-12-04 | 10.67 | $10.69 | 517 |
| 2023-12-01 | 10.67 | $10.69 | 507 |
| 2023-11-30 | 10.67 | $10.69 | 100 |
| 2023-11-29 | 10.66 | $10.69 | — |
| 2023-11-28 | 10.66 | $10.69 | 225 |
| 2023-11-27 | 10.66 | $10.65 | 510 |
| 2023-11-24 | 10.66 | $10.69 | — |
| 2023-11-22 | 10.65 | $10.69 | 300 |
| 2023-11-21 | 10.65 | $10.69 | — |
| 2023-11-20 | 10.64 | $10.69 | 7644 |
| 2023-11-17 | 10.64 | $10.64 | 2995 |
| 2023-11-16 | 10.64 | $10.65 | 130 |
| 2023-11-15 | 10.64 | $10.64 | 2001 |
| 2023-11-14 | 10.64 | $10.64 | 102 |
| 2023-11-13 | 10.64 | $10.63 | — |
| 2023-11-10 | 10.64 | $10.63 | — |
| 2023-11-09 | 10.64 | $10.63 | — |
| 2023-11-08 | 10.64 | $10.63 | — |
| 2023-11-07 | 10.64 | $10.63 | — |
| 2023-11-06 | 10.64 | $10.63 | 774 |
| 2023-11-03 | 10.63 | $10.67 | 1987 |
| 2023-11-02 | 10.63 | $10.68 | 1982 |
| 2023-11-01 | 10.63 | $10.63 | 3547 |
| 2023-10-31 | 10.62 | $10.65 | 300 |
| 2023-10-30 | 10.62 | $10.66 | 6268 |
| 2023-10-27 | 10.62 | $10.62 | 7599 |
| 2023-10-26 | 10.62 | $10.66 | 1870 |
| 2023-10-25 | 10.62 | $10.61 | 979 |
| 2023-10-24 | 10.62 | $10.60 | 13110 |
| 2023-10-23 | 10.62 | $10.61 | — |
| 2023-10-20 | 10.62 | $10.61 | — |
| 2023-10-19 | 10.63 | $10.61 | — |
| 2023-10-18 | 10.63 | $10.61 | 31900 |
| 2023-10-17 | 10.63 | $10.60 | — |
| 2023-10-16 | 10.63 | $10.60 | — |
| 2023-10-13 | 10.63 | $10.60 | 1498 |
| 2023-10-12 | 10.63 | $10.68 | 3661 |
| 2023-10-11 | 10.63 | $10.61 | 4176 |
| 2023-10-10 | 10.63 | $10.62 | 10214 |
| 2023-10-09 | 10.63 | $10.61 | 2819 |
| 2023-10-06 | 10.63 | $10.62 | 4509 |
| 2023-10-05 | 10.62 | $10.65 | 4490 |
| 2023-10-04 | 10.62 | $10.67 | — |
| 2023-10-03 | 10.61 | $10.67 | 398 |
| 2023-10-02 | 10.60 | $10.82 | 1000 |
| 2023-09-29 | 10.58 | $10.59 | — |
| 2023-09-28 | 10.58 | $10.59 | — |
| 2023-09-27 | 10.58 | $10.59 | — |
| 2023-09-26 | 10.58 | $10.59 | — |
| 2023-09-25 | 10.57 | $10.59 | — |
| 2023-09-22 | 10.57 | $10.59 | — |
| 2023-09-21 | 10.57 | $10.59 | — |
| 2023-09-20 | 10.57 | $10.59 | 1286 |
| 2023-09-19 | 10.56 | $10.57 | 782 |
| 2023-09-18 | 10.56 | $10.57 | 2249 |
| 2023-09-15 | 10.56 | $10.55 | 9106 |
| 2023-09-14 | 10.56 | $10.57 | — |
| 2023-09-13 | 10.56 | $10.57 | — |
| 2023-09-12 | 10.56 | $10.57 | — |
| 2023-09-11 | 10.55 | $10.57 | — |
| 2023-09-08 | 10.55 | $10.57 | 1111 |
| 2023-09-07 | 10.55 | $10.56 | — |
| 2023-09-06 | 10.55 | $10.56 | — |
| 2023-09-05 | 10.54 | $10.56 | 1345 |
| 2023-09-01 | 10.54 | $10.56 | 3000 |
| 2023-08-31 | 10.53 | $10.55 | — |
| 2023-08-30 | 10.53 | $10.55 | 11714 |
| 2023-08-29 | 10.53 | $10.55 | — |
| 2023-08-28 | 10.52 | $10.55 | — |
| 2023-08-25 | 10.51 | $10.55 | — |
| 2023-08-24 | 10.51 | $10.55 | — |
| 2023-08-23 | 10.50 | $10.55 | 2031 |
| 2023-08-22 | 10.50 | $10.54 | — |
| 2023-08-21 | 10.49 | $10.54 | 730 |
| 2023-08-18 | 10.48 | $10.52 | — |
| 2023-08-17 | 10.48 | $10.52 | — |
| 2023-08-16 | 10.47 | $10.52 | 2217 |
| 2023-08-15 | 10.47 | $10.51 | 1621 |
| 2023-08-14 | 10.46 | $10.49 | 713 |
| 2023-08-11 | 10.46 | $10.50 | 3706 |
| 2023-08-10 | 10.45 | $10.49 | 2752 |
| 2023-08-09 | 10.45 | $10.45 | — |
| 2023-08-08 | 10.44 | $10.45 | — |
| 2023-08-07 | 10.44 | $10.45 | — |
| 2023-08-04 | 10.44 | $10.45 | — |
| 2023-08-03 | 10.44 | $10.45 | 100 |
| 2023-08-01 | 10.44 | $10.45 | 814 |
| 2023-07-31 | 10.43 | $10.45 | 100 |
| 2023-07-28 | 10.43 | $10.45 | 907 |
| 2023-07-27 | 10.43 | $10.45 | 370 |
| 2023-07-26 | 10.43 | $10.45 | 1338 |
| 2023-07-25 | 10.42 | $10.45 | 2549 |
| 2023-07-24 | 10.42 | $10.44 | 3432 |
| 2023-07-21 | 10.42 | $10.43 | 232 |
| 2023-07-20 | 10.41 | $10.43 | 219 |
| 2023-07-19 | 10.41 | $10.44 | 100 |
| 2023-07-18 | 10.41 | $10.44 | 17856 |
| 2023-07-17 | 10.41 | $10.41 | — |
| 2023-07-14 | 10.41 | $10.41 | 999 |
| 2023-07-13 | 10.41 | $10.42 | 4955 |
| 2023-07-12 | 10.40 | $10.41 | — |
| 2023-07-11 | 10.40 | $10.41 | 3957 |
| 2023-07-10 | 10.40 | $10.39 | 100 |
| 2023-07-07 | 10.40 | $10.39 | — |
| 2023-07-06 | 10.40 | $10.39 | 6707 |
| 2023-07-05 | 10.40 | $10.40 | 154901 |
| 2023-07-03 | 10.41 | $10.38 | 4000 |
| 2023-06-30 | 10.41 | $10.43 | 150 |
| 2023-06-29 | 10.40 | $10.38 | 1965 |
| 2023-06-28 | 10.41 | $10.42 | 2898 |
| 2023-06-27 | 10.40 | $10.48 | 103 |
| 2023-06-26 | 10.40 | $10.40 | 9209 |
| 2023-06-23 | 10.39 | $10.45 | 310768 |
| 2023-06-22 | 10.39 | $10.39 | 146492 |
| 2023-06-21 | 10.39 | $10.39 | 14115 |
| 2023-06-20 | 10.38 | $10.39 | 10271 |
| 2023-06-16 | 10.38 | $10.38 | 5073 |
| 2023-06-15 | 10.38 | $10.39 | 2056 |
| 2023-06-14 | 10.38 | $10.39 | 33304 |
| 2023-06-13 | 10.37 | $10.39 | 2231 |
| 2023-06-12 | 10.37 | $10.38 | 8000 |
| 2023-06-09 | 10.37 | $10.38 | 342229 |
| 2023-06-08 | 10.36 | $10.35 | 100 |
| 2023-06-07 | 10.36 | $10.35 | 18250 |
| 2023-06-06 | 10.36 | $10.57 | 400 |
| 2023-06-05 | 10.34 | $10.38 | — |
| 2023-06-02 | 10.33 | $10.38 | 176 |
| 2023-06-01 | 10.32 | $10.36 | 19257 |
| 2023-05-31 | 10.32 | $10.38 | 7312 |
| 2023-05-30 | 10.31 | $10.35 | 8102 |
| 2023-05-26 | 10.31 | $10.32 | — |
| 2023-05-25 | 10.31 | $10.32 | 201 |
| 2023-05-24 | 10.31 | $10.32 | 201 |
| 2023-05-23 | 10.30 | $10.32 | 11001 |
| 2023-05-22 | 10.30 | $10.31 | 2560 |
| 2023-05-19 | 10.30 | $10.32 | — |
| 2023-05-18 | 10.30 | $10.32 | — |
| 2023-05-17 | 10.30 | $10.32 | 5700 |
| 2023-05-16 | 10.30 | $10.29 | — |
| 2023-05-15 | 10.30 | $10.29 | — |
| 2023-05-12 | 10.31 | $10.29 | — |
| 2023-05-11 | 10.31 | $10.29 | — |
| 2023-05-10 | 10.31 | $10.29 | — |
| 2023-05-09 | 10.31 | $10.29 | 90406 |
| 2023-05-08 | 10.32 | $10.29 | 2401 |
| 2023-05-05 | 10.32 | $10.29 | — |
| 2023-05-04 | 10.32 | $10.29 | 15561 |
| 2023-05-03 | 10.33 | $10.30 | 73652 |
| 2023-05-02 | 10.33 | $10.32 | 17454 |
| 2023-05-01 | 10.33 | $10.32 | 201 |
| 2023-04-28 | 10.33 | $10.33 | 6207 |
| 2023-04-27 | 10.33 | $10.31 | — |
| 2023-04-26 | 10.33 | $10.31 | 1619 |
| 2023-04-25 | 10.33 | $10.36 | 1239 |
| 2023-04-24 | 10.33 | $10.32 | 318 |
| 2023-04-21 | 10.33 | $10.37 | 8351 |
| 2023-04-20 | 10.32 | $10.35 | 9238 |
| 2023-04-19 | 10.32 | $10.35 | 4644 |
| 2023-04-18 | 10.31 | $10.35 | 8999 |
| 2023-04-17 | 10.31 | $10.35 | 4943 |
| 2023-04-14 | 10.30 | $10.35 | 8289 |
| 2023-04-13 | 10.29 | $10.32 | 11501 |
| 2023-04-12 | 10.29 | $10.31 | 12924 |
| 2023-04-11 | 10.28 | $10.31 | 22650 |
| 2023-04-10 | 10.28 | $10.30 | 23923 |
| 2023-04-06 | 10.27 | $10.26 | 6311 |
| 2023-04-05 | 10.27 | $10.28 | 19125 |
| 2023-04-04 | 10.26 | $10.26 | 4228 |
| 2023-04-03 | 10.26 | $10.30 | 428 |
| 2023-03-31 | 10.25 | $10.34 | 307 |
| 2023-03-30 | 10.24 | $10.58 | 427 |
| 2023-03-29 | 10.21 | $10.25 | — |
| 2023-03-28 | 10.20 | $10.25 | 817 |
| 2023-03-27 | 10.19 | $10.21 | — |
| 2023-03-24 | 10.19 | $10.21 | — |
| 2023-03-23 | 10.19 | $10.21 | 9135 |
| 2023-03-22 | 10.18 | $10.19 | — |
| 2023-03-21 | 10.18 | $10.19 | 720 |
| 2023-03-20 | 10.18 | $10.18 | 1689 |
| 2023-03-17 | 10.18 | $10.20 | 20568 |
| 2023-03-16 | 10.18 | $10.20 | 4122 |
| 2023-03-15 | 10.18 | $10.19 | 23323 |
| 2023-03-14 | 10.17 | $10.22 | 24338 |
| 2023-03-13 | 10.17 | $10.18 | — |
| 2023-03-10 | 10.17 | $10.18 | — |
| 2023-03-09 | 10.17 | $10.18 | — |
| 2023-03-08 | 10.17 | $10.18 | 2561 |
| 2023-03-07 | 10.17 | $10.15 | 1 |
| 2023-03-06 | 10.17 | $10.15 | 101 |
| 2023-03-03 | 10.17 | $10.16 | 101 |
| 2023-03-02 | 10.17 | $10.15 | 101 |
| 2023-03-01 | 10.17 | $10.17 | 15 |
| 2023-02-28 | 10.16 | $10.17 | 24 |
| 2023-02-27 | 10.16 | $10.17 | 201 |
| 2023-02-24 | 10.16 | $10.18 | 3100 |
| 2023-02-23 | 10.15 | $10.17 | 19 |
| 2023-02-22 | 10.15 | $10.17 | 200 |
| 2023-02-21 | 10.15 | $10.18 | 203 |
| 2023-02-17 | 10.14 | $10.17 | 4 |
| 2023-02-16 | 10.14 | $10.17 | 204 |
| 2023-02-15 | 10.13 | $10.19 | 4 |
| 2023-02-14 | 10.13 | $10.19 | 90 |
| 2023-02-13 | 10.12 | $10.19 | 65 |
| 2023-02-10 | 10.11 | $10.19 | 28297 |
| 2023-02-09 | 10.10 | $10.15 | 4109 |
| 2023-02-08 | 10.10 | $10.08 | 17 |
| 2023-02-07 | 10.10 | $10.08 | — |
| 2023-02-06 | 10.10 | $10.08 | — |
| 2023-02-03 | 10.10 | $10.08 | 200 |
| 2023-02-02 | 10.10 | $10.11 | 3860 |
| 2023-02-01 | 10.10 | $10.11 | — |
| 2023-01-31 | 10.10 | $10.11 | — |
| 2023-01-30 | 10.09 | $10.11 | — |
| 2023-01-27 | 10.09 | $10.11 | — |
| 2023-01-26 | 10.09 | $10.11 | 8 |
| 2023-01-25 | 10.08 | $10.11 | 50 |
| 2023-01-24 | 10.08 | $10.11 | 200000 |
| 2023-01-23 | 10.07 | $10.10 | 10209 |
| 2023-01-20 | 10.07 | $10.10 | 423 |
| 2023-01-19 | 10.06 | $10.10 | 5527 |
| 2023-01-18 | 10.06 | $10.08 | 11439 |
| 2023-01-17 | 10.05 | $10.08 | 11818 |
| 2023-01-13 | 10.05 | $10.06 | — |
| 2023-01-12 | 10.04 | $10.06 | 804 |
| 2023-01-11 | 10.04 | $10.05 | 2800 |
| 2023-01-10 | 10.04 | $10.10 | 20 |
| 2023-01-09 | 10.03 | $10.10 | — |
| 2023-01-06 | 10.02 | $10.10 | 7419 |
| 2023-01-05 | 10.01 | $10.10 | 243164 |
| 2023-01-04 | 10.00 | $10.04 | 1000 |
| 2023-01-03 | 9.99 | $10.02 | — |
| 2022-12-30 | 9.99 | $10.02 | — |
| 2022-12-29 | 9.99 | $10.02 | — |
| 2022-12-28 | 9.98 | $10.02 | 3915 |
| 2022-12-27 | 9.98 | $10.01 | 102 |
| 2022-12-23 | 9.98 | $9.96 | 100 |
| 2022-12-22 | 9.98 | $9.99 | 100 |
| 2022-12-21 | 9.98 | $9.96 | — |
| 2022-12-20 | 9.98 | $9.96 | — |
| 2022-12-19 | 9.99 | $9.96 | — |
| 2022-12-16 | 9.99 | $9.96 | — |
| 2022-12-15 | 9.99 | $9.96 | 10 |
| 2022-12-14 | 10.00 | $9.96 | — |
| 2022-12-13 | 10.00 | $9.96 | 9531 |
| 2022-12-12 | 10.01 | $10.01 | — |
| 2022-12-09 | 10.01 | $10.01 | — |
| 2022-12-08 | 10.01 | $10.01 | 34 |
| 2022-12-07 | 10.00 | $10.01 | — |
| 2022-12-06 | 10.00 | $10.01 | 40001 |
| 2022-12-05 | 10.00 | $10.01 | 22400 |
| 2022-12-02 | 10.00 | $10.01 | 3000 |
| 2022-12-01 | 10.00 | $10.01 | 1 |
| 2022-11-30 | 10.00 | $10.01 | 100900 |
| 2022-11-29 | 9.99 | $10.00 | — |
| 2022-11-28 | 9.99 | $10.00 | 7064 |
| 2022-11-25 | 9.99 | $10.00 | — |
| 2022-11-23 | 9.99 | $10.00 | — |
| 2022-11-22 | 9.98 | $10.00 | 16513 |
| 2022-11-21 | 9.98 | $10.00 | — |
| 2022-11-18 | 9.98 | $10.00 | 1 |
| 2022-11-17 | 9.98 | $10.00 | 100 |
| 2022-11-16 | 9.97 | $9.98 | 2921 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.60
2025-04-01
Close Price
$11.60
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.97
Average
10.74
Maximum
12.12
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-04-01 | 11.60 | $11.60 | — |
| 2025-03-31 | 11.60 | $11.60 | — |
| 2025-03-28 | 11.60 | $11.60 | — |
| 2025-03-27 | 11.59 | $11.60 | — |
| 2025-03-26 | 11.59 | $11.60 | — |
| 2025-03-25 | 11.59 | $11.60 | — |
| 2025-03-24 | 11.59 | $11.60 | — |
| 2025-03-21 | 11.59 | $11.60 | — |
| 2025-03-20 | 11.59 | $11.60 | — |
| 2025-03-19 | 11.59 | $11.60 | — |
| 2025-03-18 | 11.59 | $11.60 | — |
| 2025-03-17 | 11.59 | $11.60 | — |
| 2025-03-14 | 11.58 | $11.60 | 28196 |
| 2025-03-13 | 11.58 | $11.50 | — |
| 2025-03-12 | 11.60 | $11.50 | — |
| 2025-03-11 | 11.62 | $11.50 | 595 |
| 2025-03-10 | 11.65 | $11.51 | 700 |
| 2025-03-07 | 11.67 | $11.68 | — |
| 2025-03-06 | 11.67 | $11.68 | 373 |
| 2025-03-05 | 11.66 | $11.75 | 400 |
| 2025-03-04 | 11.64 | $11.66 | — |
| 2025-03-03 | 11.64 | $11.66 | 200 |
| 2025-02-28 | 11.63 | $11.65 | — |
| 2025-02-27 | 11.62 | $11.65 | — |
| 2025-02-26 | 11.62 | $11.65 | — |
| 2025-02-25 | 11.61 | $11.65 | — |
| 2025-02-24 | 11.60 | $11.65 | — |
| 2025-02-21 | 11.59 | $11.65 | — |
| 2025-02-20 | 11.57 | $11.65 | — |
| 2025-02-19 | 11.56 | $11.65 | — |
| 2025-02-18 | 11.54 | $11.65 | — |
| 2025-02-14 | 11.52 | $11.65 | 800 |
| 2025-02-13 | 11.50 | $11.56 | 500 |
| 2025-02-12 | 11.49 | $11.55 | 400 |
| 2025-02-11 | 11.48 | $11.44 | 11915 |
| 2025-02-10 | 11.50 | $11.43 | 1700 |
| 2025-02-07 | 11.52 | $11.44 | — |
| 2025-02-06 | 11.54 | $11.44 | 5840 |
| 2025-02-05 | 11.57 | $11.45 | 17831 |
| 2025-02-04 | 11.60 | $11.53 | — |
| 2025-02-03 | 11.61 | $11.53 | — |
| 2025-01-31 | 11.63 | $11.53 | 1100 |
| 2025-01-30 | 11.65 | $11.53 | 2100 |
| 2025-01-29 | 11.68 | $11.55 | 442 |
| 2025-01-28 | 11.70 | $11.45 | 5500 |
| 2025-01-27 | 11.76 | $11.60 | 44508 |
| 2025-01-24 | 11.78 | $11.44 | 33000 |
| 2025-01-23 | 11.85 | $11.44 | 14630 |
| 2025-01-22 | 11.92 | $11.40 | 14400 |
| 2025-01-21 | 12.01 | $11.40 | 23237 |
| 2025-01-17 | 12.12 | $12.04 | — |
| 2025-01-16 | 12.11 | $12.04 | 2 |
| 2025-01-15 | 12.09 | $12.04 | — |
| 2025-01-14 | 12.07 | $12.04 | — |
| 2025-01-13 | 12.05 | $12.04 | — |
| 2025-01-10 | 12.02 | $12.04 | — |
| 2025-01-08 | 11.99 | $12.04 | 400 |
| 2025-01-07 | 11.95 | $11.80 | 1014 |
| 2025-01-06 | 11.95 | $12.09 | — |
| 2025-01-03 | 11.88 | $12.09 | — |
| 2025-01-02 | 11.81 | $12.09 | — |
| 2024-12-31 | 11.72 | $12.09 | — |
| 2024-12-30 | 11.62 | $12.09 | 2200 |
| 2024-12-27 | 11.50 | $11.50 | 300 |
| 2024-12-26 | 11.48 | $11.35 | 807 |
| 2024-12-24 | 11.49 | $11.50 | 2110 |
| 2024-12-23 | 11.47 | $11.71 | 900 |
| 2024-12-20 | 11.41 | $11.50 | — |
| 2024-12-19 | 11.37 | $11.50 | — |
| 2024-12-18 | 11.33 | $11.50 | — |
| 2024-12-17 | 11.28 | $11.50 | 1105 |
| 2024-12-16 | 11.23 | $11.26 | — |
| 2024-12-13 | 11.21 | $11.26 | — |
| 2024-12-12 | 11.20 | $11.26 | — |
| 2024-12-11 | 11.18 | $11.26 | — |
| 2024-12-10 | 11.15 | $11.26 | 1011 |
| 2024-12-09 | 11.13 | $11.16 | 144734 |
| 2024-12-06 | 11.12 | $11.17 | 21900 |
| 2024-12-05 | 11.10 | $11.10 | — |
| 2024-12-04 | 11.10 | $11.10 | — |
| 2024-12-03 | 11.09 | $11.10 | — |
| 2024-12-02 | 11.09 | $11.10 | — |
| 2024-11-29 | 11.08 | $11.10 | — |
| 2024-11-27 | 11.08 | $11.10 | 204 |
| 2024-11-26 | 11.07 | $11.10 | — |
| 2024-11-25 | 11.06 | $11.10 | — |
| 2024-11-22 | 11.05 | $11.10 | — |
| 2024-11-21 | 11.03 | $11.10 | 1723 |
| 2024-11-20 | 11.02 | $11.05 | — |
| 2024-11-19 | 11.01 | $11.05 | — |
| 2024-11-18 | 11.00 | $11.05 | 700 |
| 2024-11-15 | 10.99 | $11.00 | — |
| 2024-11-14 | 10.99 | $11.00 | — |
| 2024-11-13 | 10.99 | $11.00 | — |
| 2024-11-12 | 10.99 | $11.00 | — |
| 2024-11-11 | 10.99 | $11.00 | — |
| 2024-11-08 | 10.99 | $11.00 | — |
| 2024-11-07 | 10.99 | $11.00 | — |
| 2024-11-06 | 10.99 | $11.00 | — |
| 2024-11-05 | 10.99 | $11.00 | — |
| 2024-11-04 | 11.00 | $11.00 | — |
| 2024-11-01 | 11.00 | $11.00 | — |
| 2024-10-31 | 11.00 | $11.00 | — |
| 2024-10-30 | 11.00 | $11.00 | — |
| 2024-10-29 | 11.00 | $11.00 | — |
| 2024-10-28 | 11.00 | $11.00 | — |
| 2024-10-25 | 11.00 | $11.00 | — |
| 2024-10-24 | 11.00 | $11.00 | — |
| 2024-10-23 | 11.01 | $11.00 | — |
| 2024-10-22 | 11.01 | $11.00 | — |
| 2024-10-21 | 11.01 | $11.00 | — |
| 2024-10-18 | 11.02 | $11.00 | 100 |
| 2024-10-17 | 11.02 | $11.00 | — |
| 2024-10-16 | 11.03 | $11.00 | — |
| 2024-10-15 | 11.03 | $11.00 | — |
| 2024-10-14 | 11.04 | $11.00 | — |
| 2024-10-11 | 11.05 | $11.00 | — |
| 2024-10-10 | 11.06 | $11.00 | — |
| 2024-10-09 | 11.07 | $11.00 | — |
| 2024-10-08 | 11.08 | $11.00 | 1500 |
| 2024-10-07 | 11.10 | $11.10 | — |
| 2024-10-04 | 11.10 | $11.10 | — |
| 2024-10-03 | 11.09 | $11.10 | — |
| 2024-10-02 | 11.09 | $11.10 | — |
| 2024-10-01 | 11.08 | $11.10 | — |
| 2024-09-30 | 11.08 | $11.10 | — |
| 2024-09-27 | 11.07 | $11.10 | — |
| 2024-09-26 | 11.06 | $11.10 | — |
| 2024-09-25 | 11.05 | $11.10 | 302 |
| 2024-09-24 | 11.04 | $11.10 | 2000 |
| 2024-09-23 | 11.02 | $11.00 | — |
| 2024-09-20 | 11.02 | $11.00 | — |
| 2024-09-19 | 11.03 | $11.00 | — |
| 2024-09-18 | 11.04 | $11.00 | — |
| 2024-09-17 | 11.04 | $11.00 | — |
| 2024-09-16 | 11.05 | $11.00 | — |
| 2024-09-13 | 11.06 | $11.00 | — |
| 2024-09-12 | 11.07 | $11.00 | 500 |
| 2024-09-11 | 11.08 | $11.07 | — |
| 2024-09-10 | 11.08 | $11.07 | — |
| 2024-09-09 | 11.07 | $11.07 | 100 |
| 2024-09-06 | 11.07 | $11.07 | — |
| 2024-09-05 | 11.07 | $11.07 | — |
| 2024-09-04 | 11.06 | $11.07 | — |
| 2024-09-03 | 11.06 | $11.07 | 306 |
| 2024-08-30 | 11.05 | $11.07 | — |
| 2024-08-29 | 11.04 | $11.07 | — |
| 2024-08-28 | 11.03 | $11.07 | 4132 |
| 2024-08-27 | 11.02 | $11.07 | 4132 |
| 2024-08-26 | 11.01 | $10.99 | 1100 |
| 2024-08-23 | 11.01 | $11.04 | 200 |
| 2024-08-22 | 11.00 | $11.04 | 200 |
| 2024-08-21 | 10.99 | $11.04 | — |
| 2024-08-20 | 10.98 | $11.04 | 408 |
| 2024-08-19 | 10.97 | $10.92 | 400 |
| 2024-08-16 | 10.98 | $11.00 | 100 |
| 2024-08-15 | 10.97 | $11.00 | 208 |
| 2024-08-14 | 10.96 | $10.93 | — |
| 2024-08-13 | 10.97 | $10.93 | 104 |
| 2024-08-12 | 10.98 | $10.98 | — |
| 2024-08-09 | 10.98 | $10.98 | — |
| 2024-08-08 | 10.97 | $10.98 | — |
| 2024-08-07 | 10.97 | $10.98 | — |
| 2024-08-06 | 10.97 | $10.98 | — |
| 2024-08-05 | 10.96 | $10.98 | — |
| 2024-08-02 | 10.96 | $10.98 | 100 |
| 2024-08-01 | 10.95 | $10.93 | — |
| 2024-07-31 | 10.96 | $10.93 | — |
| 2024-07-30 | 10.96 | $10.93 | — |
| 2024-07-29 | 10.97 | $10.93 | — |
| 2024-07-26 | 10.98 | $10.93 | — |
| 2024-07-25 | 10.99 | $10.93 | — |
| 2024-07-24 | 10.99 | $10.93 | 400 |
| 2024-07-23 | 11.00 | $10.99 | — |
| 2024-07-22 | 11.00 | $10.99 | 2651 |
| 2024-07-18 | 11.00 | $11.02 | 405 |
| 2024-07-15 | 11.00 | $11.02 | 591 |
| 2024-06-18 | 10.99 | $11.00 | 121 |
| 2024-06-10 | 10.98 | $10.95 | 659 |
| 2024-06-06 | 10.98 | $10.95 | 350 |
| 2024-06-04 | 10.98 | $11.00 | 160 |
| 2024-05-28 | 10.98 | $10.96 | — |
| 2024-05-24 | 10.98 | $10.96 | — |
| 2024-05-23 | 10.98 | $10.96 | 2103 |
| 2024-05-21 | 10.98 | $11.00 | 368 |
| 2024-05-15 | 10.97 | $10.95 | 598 |
| 2024-05-13 | 10.96 | $10.94 | 100 |
| 2024-05-10 | 10.97 | $10.94 | 100 |
| 2024-05-09 | 10.97 | $10.94 | 400 |
| 2024-05-08 | 10.97 | $10.94 | 400 |
| 2024-05-07 | 10.97 | $11.00 | 101 |
| 2024-05-02 | 10.95 | $11.01 | 1194 |
| 2024-04-30 | 10.94 | $10.91 | 1827 |
| 2024-04-26 | 10.94 | $11.00 | 3270 |
| 2024-04-25 | 10.92 | $10.96 | 1354 |
| 2024-04-24 | 10.91 | $10.95 | 64058 |
| 2024-04-23 | 10.89 | $10.94 | 110 |
| 2024-04-22 | 10.88 | $10.93 | 3500 |
| 2024-04-16 | 10.87 | $10.92 | 160115 |
| 2024-04-15 | 10.86 | $10.86 | 1115 |
| 2024-04-12 | 10.85 | $10.86 | 321 |
| 2024-04-11 | 10.85 | $10.86 | 13964 |
| 2024-04-09 | 10.85 | $10.85 | 5100 |
| 2024-04-08 | 10.84 | $10.84 | 15907 |
| 2024-04-05 | 10.84 | $10.84 | 102 |
| 2024-04-04 | 10.84 | $10.84 | 100 |
| 2024-04-03 | 10.84 | $10.85 | 650 |
| 2024-03-26 | 10.84 | $10.83 | 99 |
| 2024-03-18 | 10.84 | $10.85 | 305 |
| 2024-03-15 | 10.83 | $10.83 | 102 |
| 2024-03-14 | 10.83 | $10.83 | 102 |
| 2024-03-13 | 10.83 | $10.83 | 25988 |
| 2024-03-11 | 10.83 | $10.83 | 49 |
| 2024-03-07 | 10.83 | $10.83 | 28646 |
| 2024-03-06 | 10.83 | $10.82 | 3042 |
| 2024-03-05 | 10.83 | $10.83 | 9638 |
| 2024-03-01 | 10.83 | $10.83 | 6054 |
| 2024-02-29 | 10.82 | $10.83 | 5002 |
| 2024-02-28 | 10.82 | $10.82 | 11921 |
| 2024-02-27 | 10.82 | $10.82 | 8725 |
| 2024-02-26 | 10.82 | $10.81 | — |
| 2024-02-23 | 10.82 | $10.81 | 58211 |
| 2024-02-22 | 10.82 | $10.81 | — |
| 2024-02-21 | 10.82 | $10.81 | 9400 |
| 2024-02-20 | 10.82 | $10.82 | 25004 |
| 2024-02-16 | 10.82 | $10.82 | 29205 |
| 2024-02-15 | 10.82 | $10.82 | 115400 |
| 2024-02-14 | 10.82 | $10.82 | 20954 |
| 2024-02-13 | 10.82 | $10.82 | 9928 |
| 2024-02-12 | 10.81 | $10.82 | 132999 |
| 2024-02-09 | 10.81 | $10.80 | 4492 |
| 2024-02-08 | 10.81 | $10.80 | 4154 |
| 2024-02-07 | 10.81 | $10.81 | 76094 |
| 2024-02-06 | 10.81 | $10.80 | 1500 |
| 2024-02-05 | 10.81 | $10.80 | 159540 |
| 2024-02-02 | 10.81 | $10.78 | — |
| 2024-02-01 | 10.81 | $10.78 | 86000 |
| 2024-01-31 | 10.82 | $10.78 | 5100 |
| 2024-01-30 | 10.82 | $10.78 | — |
| 2024-01-29 | 10.83 | $10.78 | 300 |
| 2024-01-26 | 10.84 | $10.78 | 70403 |
| 2024-01-25 | 10.84 | $10.77 | 161742 |
| 2024-01-24 | 10.85 | $10.79 | — |
| 2024-01-23 | 10.86 | $10.79 | 1300 |
| 2024-01-22 | 10.87 | $10.80 | 133713 |
| 2024-01-19 | 10.88 | $10.86 | — |
| 2024-01-18 | 10.87 | $10.86 | 227065 |
| 2024-01-17 | 10.87 | $10.79 | 4342 |
| 2024-01-16 | 10.88 | $10.99 | — |
| 2024-01-12 | 10.84 | $10.99 | — |
| 2024-01-11 | 10.80 | $10.99 | 2803 |
| 2024-01-10 | 10.76 | $10.82 | — |
| 2024-01-09 | 10.74 | $10.82 | 2902 |
| 2024-01-08 | 10.72 | $10.75 | — |
| 2024-01-05 | 10.71 | $10.75 | — |
| 2024-01-04 | 10.70 | $10.75 | 5709 |
| 2024-01-03 | 10.69 | $10.77 | 30335 |
| 2024-01-02 | 10.67 | $10.69 | 18678 |
| 2023-12-29 | 10.66 | $10.68 | 204 |
| 2023-12-28 | 10.66 | $10.68 | 423 |
| 2023-12-27 | 10.66 | $10.65 | — |
| 2023-12-26 | 10.66 | $10.65 | — |
| 2023-12-22 | 10.66 | $10.65 | — |
| 2023-12-21 | 10.66 | $10.65 | 242 |
| 2023-12-20 | 10.67 | $10.68 | 1255 |
| 2023-12-19 | 10.66 | $10.65 | — |
| 2023-12-18 | 10.66 | $10.65 | — |
| 2023-12-15 | 10.67 | $10.65 | — |
| 2023-12-14 | 10.67 | $10.65 | — |
| 2023-12-13 | 10.67 | $10.65 | — |
| 2023-12-12 | 10.68 | $10.65 | 5425 |
| 2023-12-11 | 10.68 | $10.66 | — |
| 2023-12-08 | 10.69 | $10.66 | 64907 |
| 2023-12-07 | 10.69 | $10.69 | 6600 |
| 2023-12-06 | 10.69 | $10.69 | 129 |
| 2023-12-05 | 10.68 | $10.65 | 3233 |
| 2023-12-04 | 10.69 | $10.69 | 517 |
| 2023-12-01 | 10.69 | $10.69 | 507 |
| 2023-11-30 | 10.68 | $10.69 | 100 |
| 2023-11-29 | 10.68 | $10.69 | — |
| 2023-11-28 | 10.68 | $10.69 | 225 |
| 2023-11-27 | 10.67 | $10.65 | 510 |
| 2023-11-24 | 10.67 | $10.69 | — |
| 2023-11-22 | 10.67 | $10.69 | 300 |
| 2023-11-21 | 10.66 | $10.69 | — |
| 2023-11-20 | 10.65 | $10.69 | 7644 |
| 2023-11-17 | 10.64 | $10.64 | 2995 |
| 2023-11-16 | 10.64 | $10.65 | 130 |
| 2023-11-15 | 10.64 | $10.64 | 2001 |
| 2023-11-14 | 10.64 | $10.64 | 102 |
| 2023-11-13 | 10.64 | $10.63 | — |
| 2023-11-10 | 10.64 | $10.63 | — |
| 2023-11-09 | 10.64 | $10.63 | — |
| 2023-11-08 | 10.65 | $10.63 | — |
| 2023-11-07 | 10.65 | $10.63 | — |
| 2023-11-06 | 10.65 | $10.63 | 774 |
| 2023-11-03 | 10.65 | $10.67 | 1987 |
| 2023-11-02 | 10.65 | $10.68 | 1982 |
| 2023-11-01 | 10.64 | $10.63 | 3547 |
| 2023-10-31 | 10.64 | $10.65 | 300 |
| 2023-10-30 | 10.64 | $10.66 | 6268 |
| 2023-10-27 | 10.63 | $10.62 | 7599 |
| 2023-10-26 | 10.63 | $10.66 | 1870 |
| 2023-10-25 | 10.62 | $10.61 | 979 |
| 2023-10-24 | 10.62 | $10.60 | 13110 |
| 2023-10-23 | 10.63 | $10.61 | — |
| 2023-10-20 | 10.63 | $10.61 | — |
| 2023-10-19 | 10.63 | $10.61 | — |
| 2023-10-18 | 10.63 | $10.61 | 31900 |
| 2023-10-17 | 10.64 | $10.60 | — |
| 2023-10-16 | 10.64 | $10.60 | — |
| 2023-10-13 | 10.65 | $10.60 | 1498 |
| 2023-10-12 | 10.65 | $10.68 | 3661 |
| 2023-10-11 | 10.65 | $10.61 | 4176 |
| 2023-10-10 | 10.65 | $10.62 | 10214 |
| 2023-10-09 | 10.65 | $10.61 | 2819 |
| 2023-10-06 | 10.66 | $10.62 | 4509 |
| 2023-10-05 | 10.66 | $10.65 | 4490 |
| 2023-10-04 | 10.66 | $10.67 | — |
| 2023-10-03 | 10.65 | $10.67 | 398 |
| 2023-10-02 | 10.64 | $10.82 | 1000 |
| 2023-09-29 | 10.60 | $10.59 | — |
| 2023-09-28 | 10.60 | $10.59 | — |
| 2023-09-27 | 10.60 | $10.59 | — |
| 2023-09-26 | 10.60 | $10.59 | — |
| 2023-09-25 | 10.59 | $10.59 | — |
| 2023-09-22 | 10.59 | $10.59 | — |
| 2023-09-21 | 10.59 | $10.59 | — |
| 2023-09-20 | 10.58 | $10.59 | 1286 |
| 2023-09-19 | 10.58 | $10.57 | 782 |
| 2023-09-18 | 10.58 | $10.57 | 2249 |
| 2023-09-15 | 10.58 | $10.55 | 9106 |
| 2023-09-14 | 10.58 | $10.57 | — |
| 2023-09-13 | 10.58 | $10.57 | — |
| 2023-09-12 | 10.58 | $10.57 | — |
| 2023-09-11 | 10.58 | $10.57 | — |
| 2023-09-08 | 10.57 | $10.57 | 1111 |
| 2023-09-07 | 10.57 | $10.56 | — |
| 2023-09-06 | 10.57 | $10.56 | — |
| 2023-09-05 | 10.57 | $10.56 | 1345 |
| 2023-09-01 | 10.56 | $10.56 | 3000 |
| 2023-08-31 | 10.56 | $10.55 | — |
| 2023-08-30 | 10.56 | $10.55 | 11714 |
| 2023-08-29 | 10.55 | $10.55 | — |
| 2023-08-28 | 10.55 | $10.55 | — |
| 2023-08-25 | 10.54 | $10.55 | — |
| 2023-08-24 | 10.54 | $10.55 | — |
| 2023-08-23 | 10.53 | $10.55 | 2031 |
| 2023-08-22 | 10.52 | $10.54 | — |
| 2023-08-21 | 10.52 | $10.54 | 730 |
| 2023-08-18 | 10.51 | $10.52 | — |
| 2023-08-17 | 10.50 | $10.52 | — |
| 2023-08-16 | 10.49 | $10.52 | 2217 |
| 2023-08-15 | 10.49 | $10.51 | 1621 |
| 2023-08-14 | 10.48 | $10.49 | 713 |
| 2023-08-11 | 10.47 | $10.50 | 3706 |
| 2023-08-10 | 10.46 | $10.49 | 2752 |
| 2023-08-09 | 10.46 | $10.45 | — |
| 2023-08-08 | 10.46 | $10.45 | — |
| 2023-08-07 | 10.46 | $10.45 | — |
| 2023-08-04 | 10.45 | $10.45 | — |
| 2023-08-03 | 10.45 | $10.45 | 100 |
| 2023-08-01 | 10.45 | $10.45 | 814 |
| 2023-07-31 | 10.45 | $10.45 | 100 |
| 2023-07-28 | 10.45 | $10.45 | 907 |
| 2023-07-27 | 10.45 | $10.45 | 370 |
| 2023-07-26 | 10.44 | $10.45 | 1338 |
| 2023-07-25 | 10.44 | $10.45 | 2549 |
| 2023-07-24 | 10.43 | $10.44 | 3432 |
| 2023-07-21 | 10.43 | $10.43 | 232 |
| 2023-07-20 | 10.43 | $10.43 | 219 |
| 2023-07-19 | 10.43 | $10.44 | 100 |
| 2023-07-18 | 10.42 | $10.44 | 17856 |
| 2023-07-17 | 10.42 | $10.41 | — |
| 2023-07-14 | 10.42 | $10.41 | 999 |
| 2023-07-13 | 10.41 | $10.42 | 4955 |
| 2023-07-12 | 10.41 | $10.41 | — |
| 2023-07-11 | 10.41 | $10.41 | 3957 |
| 2023-07-10 | 10.41 | $10.39 | 100 |
| 2023-07-07 | 10.41 | $10.39 | — |
| 2023-07-06 | 10.42 | $10.39 | 6707 |
| 2023-07-05 | 10.42 | $10.40 | 154901 |
| 2023-07-03 | 10.42 | $10.38 | 4000 |
| 2023-06-30 | 10.43 | $10.43 | 150 |
| 2023-06-29 | 10.42 | $10.38 | 1965 |
| 2023-06-28 | 10.43 | $10.42 | 2898 |
| 2023-06-27 | 10.43 | $10.48 | 103 |
| 2023-06-26 | 10.41 | $10.40 | 9209 |
| 2023-06-23 | 10.41 | $10.45 | 310768 |
| 2023-06-22 | 10.40 | $10.39 | 146492 |
| 2023-06-21 | 10.40 | $10.39 | 14115 |
| 2023-06-20 | 10.40 | $10.39 | 10271 |
| 2023-06-16 | 10.40 | $10.38 | 5073 |
| 2023-06-15 | 10.40 | $10.39 | 2056 |
| 2023-06-14 | 10.39 | $10.39 | 33304 |
| 2023-06-13 | 10.39 | $10.39 | 2231 |
| 2023-06-12 | 10.39 | $10.38 | 8000 |
| 2023-06-09 | 10.39 | $10.38 | 342229 |
| 2023-06-08 | 10.39 | $10.35 | 100 |
| 2023-06-07 | 10.39 | $10.35 | 18250 |
| 2023-06-06 | 10.40 | $10.57 | 400 |
| 2023-06-05 | 10.36 | $10.38 | — |
| 2023-06-02 | 10.35 | $10.38 | 176 |
| 2023-06-01 | 10.34 | $10.36 | 19257 |
| 2023-05-31 | 10.34 | $10.38 | 7312 |
| 2023-05-30 | 10.32 | $10.35 | 8102 |
| 2023-05-26 | 10.32 | $10.32 | — |
| 2023-05-25 | 10.32 | $10.32 | 201 |
| 2023-05-24 | 10.31 | $10.32 | 201 |
| 2023-05-23 | 10.31 | $10.32 | 11001 |
| 2023-05-22 | 10.31 | $10.31 | 2560 |
| 2023-05-19 | 10.31 | $10.32 | — |
| 2023-05-18 | 10.31 | $10.32 | — |
| 2023-05-17 | 10.31 | $10.32 | 5700 |
| 2023-05-16 | 10.30 | $10.29 | — |
| 2023-05-15 | 10.30 | $10.29 | — |
| 2023-05-12 | 10.31 | $10.29 | — |
| 2023-05-11 | 10.31 | $10.29 | — |
| 2023-05-10 | 10.31 | $10.29 | — |
| 2023-05-09 | 10.32 | $10.29 | 90406 |
| 2023-05-08 | 10.32 | $10.29 | 2401 |
| 2023-05-05 | 10.33 | $10.29 | — |
| 2023-05-04 | 10.33 | $10.29 | 15561 |
| 2023-05-03 | 10.34 | $10.30 | 73652 |
| 2023-05-02 | 10.35 | $10.32 | 17454 |
| 2023-05-01 | 10.35 | $10.32 | 201 |
| 2023-04-28 | 10.35 | $10.33 | 6207 |
| 2023-04-27 | 10.35 | $10.31 | — |
| 2023-04-26 | 10.36 | $10.31 | 1619 |
| 2023-04-25 | 10.36 | $10.36 | 1239 |
| 2023-04-24 | 10.36 | $10.32 | 318 |
| 2023-04-21 | 10.36 | $10.37 | 8351 |
| 2023-04-20 | 10.35 | $10.35 | 9238 |
| 2023-04-19 | 10.35 | $10.35 | 4644 |
| 2023-04-18 | 10.34 | $10.35 | 8999 |
| 2023-04-17 | 10.34 | $10.35 | 4943 |
| 2023-04-14 | 10.33 | $10.35 | 8289 |
| 2023-04-13 | 10.32 | $10.32 | 11501 |
| 2023-04-12 | 10.32 | $10.31 | 12924 |
| 2023-04-11 | 10.31 | $10.31 | 22650 |
| 2023-04-10 | 10.31 | $10.30 | 23923 |
| 2023-04-06 | 10.30 | $10.26 | 6311 |
| 2023-04-05 | 10.31 | $10.28 | 19125 |
| 2023-04-04 | 10.31 | $10.26 | 4228 |
| 2023-04-03 | 10.31 | $10.30 | 428 |
| 2023-03-31 | 10.31 | $10.34 | 307 |
| 2023-03-30 | 10.29 | $10.58 | 427 |
| 2023-03-29 | 10.23 | $10.25 | — |
| 2023-03-28 | 10.22 | $10.25 | 817 |
| 2023-03-27 | 10.21 | $10.21 | — |
| 2023-03-24 | 10.21 | $10.21 | — |
| 2023-03-23 | 10.20 | $10.21 | 9135 |
| 2023-03-22 | 10.20 | $10.19 | — |
| 2023-03-21 | 10.20 | $10.19 | 720 |
| 2023-03-20 | 10.20 | $10.18 | 1689 |
| 2023-03-17 | 10.20 | $10.20 | 20568 |
| 2023-03-16 | 10.20 | $10.20 | 4122 |
| 2023-03-15 | 10.19 | $10.19 | 23323 |
| 2023-03-14 | 10.19 | $10.22 | 24338 |
| 2023-03-13 | 10.18 | $10.18 | — |
| 2023-03-10 | 10.18 | $10.18 | — |
| 2023-03-09 | 10.18 | $10.18 | — |
| 2023-03-08 | 10.18 | $10.18 | 2561 |
| 2023-03-07 | 10.17 | $10.15 | 1 |
| 2023-03-06 | 10.18 | $10.15 | 101 |
| 2023-03-03 | 10.18 | $10.16 | 101 |
| 2023-03-02 | 10.18 | $10.15 | 101 |
| 2023-03-01 | 10.19 | $10.17 | 15 |
| 2023-02-28 | 10.19 | $10.17 | 24 |
| 2023-02-27 | 10.19 | $10.17 | 201 |
| 2023-02-24 | 10.18 | $10.18 | 3100 |
| 2023-02-23 | 10.18 | $10.17 | 19 |
| 2023-02-22 | 10.18 | $10.17 | 200 |
| 2023-02-21 | 10.18 | $10.18 | 203 |
| 2023-02-17 | 10.17 | $10.17 | 4 |
| 2023-02-16 | 10.17 | $10.17 | 204 |
| 2023-02-15 | 10.16 | $10.19 | 4 |
| 2023-02-14 | 10.16 | $10.19 | 90 |
| 2023-02-13 | 10.14 | $10.19 | 65 |
| 2023-02-10 | 10.13 | $10.19 | 28297 |
| 2023-02-09 | 10.11 | $10.15 | 4109 |
| 2023-02-08 | 10.10 | $10.08 | 17 |
| 2023-02-07 | 10.11 | $10.08 | — |
| 2023-02-06 | 10.11 | $10.08 | — |
| 2023-02-03 | 10.12 | $10.08 | 200 |
| 2023-02-02 | 10.12 | $10.11 | 3860 |
| 2023-02-01 | 10.12 | $10.11 | — |
| 2023-01-31 | 10.12 | $10.11 | — |
| 2023-01-30 | 10.11 | $10.11 | — |
| 2023-01-27 | 10.11 | $10.11 | — |
| 2023-01-26 | 10.11 | $10.11 | 8 |
| 2023-01-25 | 10.10 | $10.11 | 50 |
| 2023-01-24 | 10.10 | $10.11 | 200000 |
| 2023-01-23 | 10.09 | $10.10 | 10209 |
| 2023-01-20 | 10.09 | $10.10 | 423 |
| 2023-01-19 | 10.08 | $10.10 | 5527 |
| 2023-01-18 | 10.08 | $10.08 | 11439 |
| 2023-01-17 | 10.07 | $10.08 | 11818 |
| 2023-01-13 | 10.07 | $10.06 | — |
| 2023-01-12 | 10.07 | $10.06 | 804 |
| 2023-01-11 | 10.07 | $10.05 | 2800 |
| 2023-01-10 | 10.07 | $10.10 | 20 |
| 2023-01-09 | 10.06 | $10.10 | — |
| 2023-01-06 | 10.04 | $10.10 | 7419 |
| 2023-01-05 | 10.03 | $10.10 | 243164 |
| 2023-01-04 | 10.01 | $10.04 | 1000 |
| 2023-01-03 | 10.00 | $10.02 | — |
| 2022-12-30 | 10.00 | $10.02 | — |
| 2022-12-29 | 9.99 | $10.02 | — |
| 2022-12-28 | 9.99 | $10.02 | 3915 |
| 2022-12-27 | 9.98 | $10.01 | 102 |
| 2022-12-23 | 9.97 | $9.96 | 100 |
| 2022-12-22 | 9.98 | $9.99 | 100 |
| 2022-12-21 | 9.98 | $9.96 | — |
| 2022-12-20 | 9.98 | $9.96 | — |
| 2022-12-19 | 9.98 | $9.96 | — |
| 2022-12-16 | 9.99 | $9.96 | — |
| 2022-12-15 | 9.99 | $9.96 | 10 |
| 2022-12-14 | 10.00 | $9.96 | — |
| 2022-12-13 | 10.01 | $9.96 | 9531 |
| 2022-12-12 | 10.02 | $10.01 | — |
| 2022-12-09 | 10.02 | $10.01 | — |
| 2022-12-08 | 10.02 | $10.01 | 34 |
| 2022-12-07 | 10.02 | $10.01 | — |
| 2022-12-06 | 10.01 | $10.01 | 40001 |
| 2022-12-05 | 10.01 | $10.01 | 22400 |
| 2022-12-02 | 10.01 | $10.01 | 3000 |
| 2022-12-01 | 10.01 | $10.01 | 1 |
| 2022-11-30 | 10.01 | $10.01 | 100900 |
| 2022-11-29 | 10.01 | $10.00 | — |
| 2022-11-28 | 10.00 | $10.00 | 7064 |
| 2022-11-25 | 10.00 | $10.00 | — |
| 2022-11-23 | 10.00 | $10.00 | — |
| 2022-11-22 | 10.00 | $10.00 | 16513 |
| 2022-11-21 | 10.00 | $10.00 | — |
| 2022-11-18 | 9.99 | $10.00 | 1 |
| 2022-11-17 | 9.99 | $10.00 | 100 |
| 2022-11-16 | 9.99 | $9.98 | 2921 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.59
2025-04-01
Close Price
$11.60
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.96
Average
10.74
Maximum
12.16
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-04-01 | 11.59 | $11.60 | — |
| 2025-03-31 | 11.59 | $11.60 | — |
| 2025-03-28 | 11.59 | $11.60 | — |
| 2025-03-27 | 11.59 | $11.60 | — |
| 2025-03-26 | 11.59 | $11.60 | — |
| 2025-03-25 | 11.59 | $11.60 | — |
| 2025-03-24 | 11.59 | $11.60 | — |
| 2025-03-21 | 11.58 | $11.60 | — |
| 2025-03-20 | 11.58 | $11.60 | — |
| 2025-03-19 | 11.58 | $11.60 | — |
| 2025-03-18 | 11.57 | $11.60 | — |
| 2025-03-17 | 11.57 | $11.60 | — |
| 2025-03-14 | 11.56 | $11.60 | 28196 |
| 2025-03-13 | 11.56 | $11.50 | — |
| 2025-03-12 | 11.58 | $11.50 | — |
| 2025-03-11 | 11.61 | $11.50 | 595 |
| 2025-03-10 | 11.65 | $11.51 | 700 |
| 2025-03-07 | 11.69 | $11.68 | — |
| 2025-03-06 | 11.69 | $11.68 | 373 |
| 2025-03-05 | 11.68 | $11.75 | 400 |
| 2025-03-04 | 11.65 | $11.66 | — |
| 2025-03-03 | 11.65 | $11.66 | 200 |
| 2025-02-28 | 11.64 | $11.65 | — |
| 2025-02-27 | 11.63 | $11.65 | — |
| 2025-02-26 | 11.62 | $11.65 | — |
| 2025-02-25 | 11.61 | $11.65 | — |
| 2025-02-24 | 11.59 | $11.65 | — |
| 2025-02-21 | 11.58 | $11.65 | — |
| 2025-02-20 | 11.56 | $11.65 | — |
| 2025-02-19 | 11.53 | $11.65 | — |
| 2025-02-18 | 11.50 | $11.65 | — |
| 2025-02-14 | 11.46 | $11.65 | 800 |
| 2025-02-13 | 11.42 | $11.56 | 500 |
| 2025-02-12 | 11.40 | $11.55 | 400 |
| 2025-02-11 | 11.38 | $11.44 | 11915 |
| 2025-02-10 | 11.39 | $11.43 | 1700 |
| 2025-02-07 | 11.40 | $11.44 | — |
| 2025-02-06 | 11.42 | $11.44 | 5840 |
| 2025-02-05 | 11.45 | $11.45 | 17831 |
| 2025-02-04 | 11.47 | $11.53 | — |
| 2025-02-03 | 11.48 | $11.53 | — |
| 2025-01-31 | 11.50 | $11.53 | 1100 |
| 2025-01-30 | 11.52 | $11.53 | 2100 |
| 2025-01-29 | 11.54 | $11.55 | 442 |
| 2025-01-28 | 11.57 | $11.45 | 5500 |
| 2025-01-27 | 11.63 | $11.60 | 44508 |
| 2025-01-24 | 11.66 | $11.44 | 33000 |
| 2025-01-23 | 11.74 | $11.44 | 14630 |
| 2025-01-22 | 11.85 | $11.40 | 14400 |
| 2025-01-21 | 11.99 | $11.40 | 23237 |
| 2025-01-17 | 12.16 | $12.04 | — |
| 2025-01-16 | 12.16 | $12.04 | 2 |
| 2025-01-15 | 12.16 | $12.04 | — |
| 2025-01-14 | 12.15 | $12.04 | — |
| 2025-01-13 | 12.14 | $12.04 | — |
| 2025-01-10 | 12.12 | $12.04 | — |
| 2025-01-08 | 12.10 | $12.04 | 400 |
| 2025-01-07 | 12.06 | $11.80 | 1014 |
| 2025-01-06 | 12.09 | $12.09 | — |
| 2025-01-03 | 12.03 | $12.09 | — |
| 2025-01-02 | 11.94 | $12.09 | — |
| 2024-12-31 | 11.84 | $12.09 | — |
| 2024-12-30 | 11.71 | $12.09 | 2200 |
| 2024-12-27 | 11.55 | $11.50 | 300 |
| 2024-12-26 | 11.54 | $11.35 | 807 |
| 2024-12-24 | 11.57 | $11.50 | 2110 |
| 2024-12-23 | 11.56 | $11.71 | 900 |
| 2024-12-20 | 11.48 | $11.50 | — |
| 2024-12-19 | 11.44 | $11.50 | — |
| 2024-12-18 | 11.40 | $11.50 | — |
| 2024-12-17 | 11.34 | $11.50 | 1105 |
| 2024-12-16 | 11.27 | $11.26 | — |
| 2024-12-13 | 11.25 | $11.26 | — |
| 2024-12-12 | 11.24 | $11.26 | — |
| 2024-12-11 | 11.21 | $11.26 | — |
| 2024-12-10 | 11.18 | $11.26 | 1011 |
| 2024-12-09 | 11.15 | $11.16 | 144734 |
| 2024-12-06 | 11.14 | $11.17 | 21900 |
| 2024-12-05 | 11.12 | $11.10 | — |
| 2024-12-04 | 11.11 | $11.10 | — |
| 2024-12-03 | 11.11 | $11.10 | — |
| 2024-12-02 | 11.11 | $11.10 | — |
| 2024-11-29 | 11.10 | $11.10 | — |
| 2024-11-27 | 11.10 | $11.10 | 204 |
| 2024-11-26 | 11.09 | $11.10 | — |
| 2024-11-25 | 11.08 | $11.10 | — |
| 2024-11-22 | 11.07 | $11.10 | — |
| 2024-11-21 | 11.05 | $11.10 | 1723 |
| 2024-11-20 | 11.03 | $11.05 | — |
| 2024-11-19 | 11.02 | $11.05 | — |
| 2024-11-18 | 11.01 | $11.05 | 700 |
| 2024-11-15 | 11.00 | $11.00 | — |
| 2024-11-14 | 10.99 | $11.00 | — |
| 2024-11-13 | 10.99 | $11.00 | — |
| 2024-11-12 | 10.99 | $11.00 | — |
| 2024-11-11 | 10.99 | $11.00 | — |
| 2024-11-08 | 10.99 | $11.00 | — |
| 2024-11-07 | 10.99 | $11.00 | — |
| 2024-11-06 | 10.99 | $11.00 | — |
| 2024-11-05 | 10.99 | $11.00 | — |
| 2024-11-04 | 10.99 | $11.00 | — |
| 2024-11-01 | 10.99 | $11.00 | — |
| 2024-10-31 | 10.99 | $11.00 | — |
| 2024-10-30 | 10.99 | $11.00 | — |
| 2024-10-29 | 10.99 | $11.00 | — |
| 2024-10-28 | 10.99 | $11.00 | — |
| 2024-10-25 | 10.99 | $11.00 | — |
| 2024-10-24 | 10.99 | $11.00 | — |
| 2024-10-23 | 10.99 | $11.00 | — |
| 2024-10-22 | 10.99 | $11.00 | — |
| 2024-10-21 | 10.99 | $11.00 | — |
| 2024-10-18 | 11.00 | $11.00 | 100 |
| 2024-10-17 | 11.00 | $11.00 | — |
| 2024-10-16 | 11.01 | $11.00 | — |
| 2024-10-15 | 11.01 | $11.00 | — |
| 2024-10-14 | 11.02 | $11.00 | — |
| 2024-10-11 | 11.03 | $11.00 | — |
| 2024-10-10 | 11.05 | $11.00 | — |
| 2024-10-09 | 11.06 | $11.00 | — |
| 2024-10-08 | 11.08 | $11.00 | 1500 |
| 2024-10-07 | 11.11 | $11.10 | — |
| 2024-10-04 | 11.10 | $11.10 | — |
| 2024-10-03 | 11.10 | $11.10 | — |
| 2024-10-02 | 11.09 | $11.10 | — |
| 2024-10-01 | 11.09 | $11.10 | — |
| 2024-09-30 | 11.08 | $11.10 | — |
| 2024-09-27 | 11.07 | $11.10 | — |
| 2024-09-26 | 11.06 | $11.10 | — |
| 2024-09-25 | 11.04 | $11.10 | 302 |
| 2024-09-24 | 11.03 | $11.10 | 2000 |
| 2024-09-23 | 11.00 | $11.00 | — |
| 2024-09-20 | 11.01 | $11.00 | — |
| 2024-09-19 | 11.01 | $11.00 | — |
| 2024-09-18 | 11.02 | $11.00 | — |
| 2024-09-17 | 11.03 | $11.00 | — |
| 2024-09-16 | 11.04 | $11.00 | — |
| 2024-09-13 | 11.05 | $11.00 | — |
| 2024-09-12 | 11.07 | $11.00 | 500 |
| 2024-09-11 | 11.09 | $11.07 | — |
| 2024-09-10 | 11.08 | $11.07 | — |
| 2024-09-09 | 11.08 | $11.07 | 100 |
| 2024-09-06 | 11.08 | $11.07 | — |
| 2024-09-05 | 11.08 | $11.07 | — |
| 2024-09-04 | 11.08 | $11.07 | — |
| 2024-09-03 | 11.07 | $11.07 | 306 |
| 2024-08-30 | 11.06 | $11.07 | — |
| 2024-08-29 | 11.06 | $11.07 | — |
| 2024-08-28 | 11.05 | $11.07 | 4132 |
| 2024-08-27 | 11.03 | $11.07 | 4132 |
| 2024-08-26 | 11.02 | $10.99 | 1100 |
| 2024-08-23 | 11.02 | $11.04 | 200 |
| 2024-08-22 | 11.01 | $11.04 | 200 |
| 2024-08-21 | 11.00 | $11.04 | — |
| 2024-08-20 | 10.98 | $11.04 | 408 |
| 2024-08-19 | 10.96 | $10.92 | 400 |
| 2024-08-16 | 10.97 | $11.00 | 100 |
| 2024-08-15 | 10.96 | $11.00 | 208 |
| 2024-08-14 | 10.95 | $10.93 | — |
| 2024-08-13 | 10.96 | $10.93 | 104 |
| 2024-08-12 | 10.97 | $10.98 | — |
| 2024-08-09 | 10.97 | $10.98 | — |
| 2024-08-08 | 10.97 | $10.98 | — |
| 2024-08-07 | 10.96 | $10.98 | — |
| 2024-08-06 | 10.96 | $10.98 | — |
| 2024-08-05 | 10.95 | $10.98 | — |
| 2024-08-02 | 10.94 | $10.98 | 100 |
| 2024-08-01 | 10.93 | $10.93 | — |
| 2024-07-31 | 10.94 | $10.93 | — |
| 2024-07-30 | 10.95 | $10.93 | — |
| 2024-07-29 | 10.95 | $10.93 | — |
| 2024-07-26 | 10.96 | $10.93 | — |
| 2024-07-25 | 10.97 | $10.93 | — |
| 2024-07-24 | 10.99 | $10.93 | 400 |
| 2024-07-23 | 11.00 | $10.99 | — |
| 2024-07-22 | 11.00 | $10.99 | 2651 |
| 2024-07-18 | 11.00 | $11.02 | 405 |
| 2024-07-15 | 11.00 | $11.02 | 591 |
| 2024-06-18 | 10.98 | $11.00 | 121 |
| 2024-06-10 | 10.98 | $10.95 | 659 |
| 2024-06-06 | 10.98 | $10.95 | 350 |
| 2024-06-04 | 10.99 | $11.00 | 160 |
| 2024-05-28 | 10.98 | $10.96 | — |
| 2024-05-24 | 10.98 | $10.96 | — |
| 2024-05-23 | 10.98 | $10.96 | 2103 |
| 2024-05-21 | 10.98 | $11.00 | 368 |
| 2024-05-15 | 10.97 | $10.95 | 598 |
| 2024-05-13 | 10.97 | $10.94 | 100 |
| 2024-05-10 | 10.98 | $10.94 | 100 |
| 2024-05-09 | 10.98 | $10.94 | 400 |
| 2024-05-08 | 10.98 | $10.94 | 400 |
| 2024-05-07 | 10.99 | $11.00 | 101 |
| 2024-05-02 | 10.98 | $11.01 | 1194 |
| 2024-04-30 | 10.95 | $10.91 | 1827 |
| 2024-04-26 | 10.96 | $11.00 | 3270 |
| 2024-04-25 | 10.94 | $10.96 | 1354 |
| 2024-04-24 | 10.92 | $10.95 | 64058 |
| 2024-04-23 | 10.91 | $10.94 | 110 |
| 2024-04-22 | 10.89 | $10.93 | 3500 |
| 2024-04-16 | 10.87 | $10.92 | 160115 |
| 2024-04-15 | 10.86 | $10.86 | 1115 |
| 2024-04-12 | 10.85 | $10.86 | 321 |
| 2024-04-11 | 10.85 | $10.86 | 13964 |
| 2024-04-09 | 10.84 | $10.85 | 5100 |
| 2024-04-08 | 10.84 | $10.84 | 15907 |
| 2024-04-05 | 10.84 | $10.84 | 102 |
| 2024-04-04 | 10.84 | $10.84 | 100 |
| 2024-04-03 | 10.84 | $10.85 | 650 |
| 2024-03-26 | 10.83 | $10.83 | 99 |
| 2024-03-18 | 10.84 | $10.85 | 305 |
| 2024-03-15 | 10.83 | $10.83 | 102 |
| 2024-03-14 | 10.83 | $10.83 | 102 |
| 2024-03-13 | 10.83 | $10.83 | 25988 |
| 2024-03-11 | 10.83 | $10.83 | 49 |
| 2024-03-07 | 10.83 | $10.83 | 28646 |
| 2024-03-06 | 10.82 | $10.82 | 3042 |
| 2024-03-05 | 10.82 | $10.83 | 9638 |
| 2024-03-01 | 10.82 | $10.83 | 6054 |
| 2024-02-29 | 10.82 | $10.83 | 5002 |
| 2024-02-28 | 10.81 | $10.82 | 11921 |
| 2024-02-27 | 10.81 | $10.82 | 8725 |
| 2024-02-26 | 10.81 | $10.81 | — |
| 2024-02-23 | 10.81 | $10.81 | 58211 |
| 2024-02-22 | 10.81 | $10.81 | — |
| 2024-02-21 | 10.81 | $10.81 | 9400 |
| 2024-02-20 | 10.82 | $10.82 | 25004 |
| 2024-02-16 | 10.81 | $10.82 | 29205 |
| 2024-02-15 | 10.81 | $10.82 | 115400 |
| 2024-02-14 | 10.81 | $10.82 | 20954 |
| 2024-02-13 | 10.81 | $10.82 | 9928 |
| 2024-02-12 | 10.80 | $10.82 | 132999 |
| 2024-02-09 | 10.80 | $10.80 | 4492 |
| 2024-02-08 | 10.80 | $10.80 | 4154 |
| 2024-02-07 | 10.80 | $10.81 | 76094 |
| 2024-02-06 | 10.79 | $10.80 | 1500 |
| 2024-02-05 | 10.79 | $10.80 | 159540 |
| 2024-02-02 | 10.79 | $10.78 | — |
| 2024-02-01 | 10.80 | $10.78 | 86000 |
| 2024-01-31 | 10.80 | $10.78 | 5100 |
| 2024-01-30 | 10.81 | $10.78 | — |
| 2024-01-29 | 10.82 | $10.78 | 300 |
| 2024-01-26 | 10.83 | $10.78 | 70403 |
| 2024-01-25 | 10.84 | $10.77 | 161742 |
| 2024-01-24 | 10.86 | $10.79 | — |
| 2024-01-23 | 10.88 | $10.79 | 1300 |
| 2024-01-22 | 10.89 | $10.80 | 133713 |
| 2024-01-19 | 10.91 | $10.86 | — |
| 2024-01-18 | 10.91 | $10.86 | 227065 |
| 2024-01-17 | 10.91 | $10.79 | 4342 |
| 2024-01-16 | 10.93 | $10.99 | — |
| 2024-01-12 | 10.89 | $10.99 | — |
| 2024-01-11 | 10.84 | $10.99 | 2803 |
| 2024-01-10 | 10.78 | $10.82 | — |
| 2024-01-09 | 10.76 | $10.82 | 2902 |
| 2024-01-08 | 10.74 | $10.75 | — |
| 2024-01-05 | 10.72 | $10.75 | — |
| 2024-01-04 | 10.71 | $10.75 | 5709 |
| 2024-01-03 | 10.69 | $10.77 | 30335 |
| 2024-01-02 | 10.67 | $10.69 | 18678 |
| 2023-12-29 | 10.66 | $10.68 | 204 |
| 2023-12-28 | 10.66 | $10.68 | 423 |
| 2023-12-27 | 10.65 | $10.65 | — |
| 2023-12-26 | 10.65 | $10.65 | — |
| 2023-12-22 | 10.65 | $10.65 | — |
| 2023-12-21 | 10.65 | $10.65 | 242 |
| 2023-12-20 | 10.66 | $10.68 | 1255 |
| 2023-12-19 | 10.65 | $10.65 | — |
| 2023-12-18 | 10.65 | $10.65 | — |
| 2023-12-15 | 10.66 | $10.65 | — |
| 2023-12-14 | 10.66 | $10.65 | — |
| 2023-12-13 | 10.67 | $10.65 | — |
| 2023-12-12 | 10.67 | $10.65 | 5425 |
| 2023-12-11 | 10.68 | $10.66 | — |
| 2023-12-08 | 10.68 | $10.66 | 64907 |
| 2023-12-07 | 10.69 | $10.69 | 6600 |
| 2023-12-06 | 10.69 | $10.69 | 129 |
| 2023-12-05 | 10.68 | $10.65 | 3233 |
| 2023-12-04 | 10.69 | $10.69 | 517 |
| 2023-12-01 | 10.69 | $10.69 | 507 |
| 2023-11-30 | 10.69 | $10.69 | 100 |
| 2023-11-29 | 10.68 | $10.69 | — |
| 2023-11-28 | 10.68 | $10.69 | 225 |
| 2023-11-27 | 10.67 | $10.65 | 510 |
| 2023-11-24 | 10.68 | $10.69 | — |
| 2023-11-22 | 10.67 | $10.69 | 300 |
| 2023-11-21 | 10.66 | $10.69 | — |
| 2023-11-20 | 10.65 | $10.69 | 7644 |
| 2023-11-17 | 10.64 | $10.64 | 2995 |
| 2023-11-16 | 10.64 | $10.65 | 130 |
| 2023-11-15 | 10.64 | $10.64 | 2001 |
| 2023-11-14 | 10.64 | $10.64 | 102 |
| 2023-11-13 | 10.63 | $10.63 | — |
| 2023-11-10 | 10.64 | $10.63 | — |
| 2023-11-09 | 10.64 | $10.63 | — |
| 2023-11-08 | 10.64 | $10.63 | — |
| 2023-11-07 | 10.64 | $10.63 | — |
| 2023-11-06 | 10.65 | $10.63 | 774 |
| 2023-11-03 | 10.65 | $10.67 | 1987 |
| 2023-11-02 | 10.65 | $10.68 | 1982 |
| 2023-11-01 | 10.63 | $10.63 | 3547 |
| 2023-10-31 | 10.63 | $10.65 | 300 |
| 2023-10-30 | 10.63 | $10.66 | 6268 |
| 2023-10-27 | 10.62 | $10.62 | 7599 |
| 2023-10-26 | 10.62 | $10.66 | 1870 |
| 2023-10-25 | 10.61 | $10.61 | 979 |
| 2023-10-24 | 10.61 | $10.60 | 13110 |
| 2023-10-23 | 10.61 | $10.61 | — |
| 2023-10-20 | 10.61 | $10.61 | — |
| 2023-10-19 | 10.62 | $10.61 | — |
| 2023-10-18 | 10.62 | $10.61 | 31900 |
| 2023-10-17 | 10.62 | $10.60 | — |
| 2023-10-16 | 10.63 | $10.60 | — |
| 2023-10-13 | 10.64 | $10.60 | 1498 |
| 2023-10-12 | 10.65 | $10.68 | 3661 |
| 2023-10-11 | 10.64 | $10.61 | 4176 |
| 2023-10-10 | 10.65 | $10.62 | 10214 |
| 2023-10-09 | 10.65 | $10.61 | 2819 |
| 2023-10-06 | 10.66 | $10.62 | 4509 |
| 2023-10-05 | 10.67 | $10.65 | 4490 |
| 2023-10-04 | 10.67 | $10.67 | — |
| 2023-10-03 | 10.66 | $10.67 | 398 |
| 2023-10-02 | 10.65 | $10.82 | 1000 |
| 2023-09-29 | 10.59 | $10.59 | — |
| 2023-09-28 | 10.59 | $10.59 | — |
| 2023-09-27 | 10.59 | $10.59 | — |
| 2023-09-26 | 10.59 | $10.59 | — |
| 2023-09-25 | 10.59 | $10.59 | — |
| 2023-09-22 | 10.59 | $10.59 | — |
| 2023-09-21 | 10.58 | $10.59 | — |
| 2023-09-20 | 10.58 | $10.59 | 1286 |
| 2023-09-19 | 10.57 | $10.57 | 782 |
| 2023-09-18 | 10.57 | $10.57 | 2249 |
| 2023-09-15 | 10.57 | $10.55 | 9106 |
| 2023-09-14 | 10.58 | $10.57 | — |
| 2023-09-13 | 10.58 | $10.57 | — |
| 2023-09-12 | 10.58 | $10.57 | — |
| 2023-09-11 | 10.58 | $10.57 | — |
| 2023-09-08 | 10.57 | $10.57 | 1111 |
| 2023-09-07 | 10.57 | $10.56 | — |
| 2023-09-06 | 10.57 | $10.56 | — |
| 2023-09-05 | 10.57 | $10.56 | 1345 |
| 2023-09-01 | 10.57 | $10.56 | 3000 |
| 2023-08-31 | 10.56 | $10.55 | — |
| 2023-08-30 | 10.56 | $10.55 | 11714 |
| 2023-08-29 | 10.56 | $10.55 | — |
| 2023-08-28 | 10.56 | $10.55 | — |
| 2023-08-25 | 10.56 | $10.55 | — |
| 2023-08-24 | 10.55 | $10.55 | — |
| 2023-08-23 | 10.54 | $10.55 | 2031 |
| 2023-08-22 | 10.54 | $10.54 | — |
| 2023-08-21 | 10.53 | $10.54 | 730 |
| 2023-08-18 | 10.52 | $10.52 | — |
| 2023-08-17 | 10.51 | $10.52 | — |
| 2023-08-16 | 10.50 | $10.52 | 2217 |
| 2023-08-15 | 10.49 | $10.51 | 1621 |
| 2023-08-14 | 10.48 | $10.49 | 713 |
| 2023-08-11 | 10.48 | $10.50 | 3706 |
| 2023-08-10 | 10.47 | $10.49 | 2752 |
| 2023-08-09 | 10.46 | $10.45 | — |
| 2023-08-08 | 10.46 | $10.45 | — |
| 2023-08-07 | 10.46 | $10.45 | — |
| 2023-08-04 | 10.45 | $10.45 | — |
| 2023-08-03 | 10.45 | $10.45 | 100 |
| 2023-08-01 | 10.45 | $10.45 | 814 |
| 2023-07-31 | 10.45 | $10.45 | 100 |
| 2023-07-28 | 10.45 | $10.45 | 907 |
| 2023-07-27 | 10.45 | $10.45 | 370 |
| 2023-07-26 | 10.44 | $10.45 | 1338 |
| 2023-07-25 | 10.44 | $10.45 | 2549 |
| 2023-07-24 | 10.43 | $10.44 | 3432 |
| 2023-07-21 | 10.43 | $10.43 | 232 |
| 2023-07-20 | 10.43 | $10.43 | 219 |
| 2023-07-19 | 10.42 | $10.44 | 100 |
| 2023-07-18 | 10.42 | $10.44 | 17856 |
| 2023-07-17 | 10.41 | $10.41 | — |
| 2023-07-14 | 10.41 | $10.41 | 999 |
| 2023-07-13 | 10.41 | $10.42 | 4955 |
| 2023-07-12 | 10.40 | $10.41 | — |
| 2023-07-11 | 10.40 | $10.41 | 3957 |
| 2023-07-10 | 10.40 | $10.39 | 100 |
| 2023-07-07 | 10.40 | $10.39 | — |
| 2023-07-06 | 10.41 | $10.39 | 6707 |
| 2023-07-05 | 10.41 | $10.40 | 154901 |
| 2023-07-03 | 10.42 | $10.38 | 4000 |
| 2023-06-30 | 10.43 | $10.43 | 150 |
| 2023-06-29 | 10.42 | $10.38 | 1965 |
| 2023-06-28 | 10.43 | $10.42 | 2898 |
| 2023-06-27 | 10.43 | $10.48 | 103 |
| 2023-06-26 | 10.41 | $10.40 | 9209 |
| 2023-06-23 | 10.41 | $10.45 | 310768 |
| 2023-06-22 | 10.40 | $10.39 | 146492 |
| 2023-06-21 | 10.40 | $10.39 | 14115 |
| 2023-06-20 | 10.40 | $10.39 | 10271 |
| 2023-06-16 | 10.40 | $10.38 | 5073 |
| 2023-06-15 | 10.40 | $10.39 | 2056 |
| 2023-06-14 | 10.40 | $10.39 | 33304 |
| 2023-06-13 | 10.40 | $10.39 | 2231 |
| 2023-06-12 | 10.40 | $10.38 | 8000 |
| 2023-06-09 | 10.40 | $10.38 | 342229 |
| 2023-06-08 | 10.40 | $10.35 | 100 |
| 2023-06-07 | 10.41 | $10.35 | 18250 |
| 2023-06-06 | 10.42 | $10.57 | 400 |
| 2023-06-05 | 10.36 | $10.38 | — |
| 2023-06-02 | 10.36 | $10.38 | 176 |
| 2023-06-01 | 10.34 | $10.36 | 19257 |
| 2023-05-31 | 10.34 | $10.38 | 7312 |
| 2023-05-30 | 10.32 | $10.35 | 8102 |
| 2023-05-26 | 10.31 | $10.32 | — |
| 2023-05-25 | 10.31 | $10.32 | 201 |
| 2023-05-24 | 10.31 | $10.32 | 201 |
| 2023-05-23 | 10.30 | $10.32 | 11001 |
| 2023-05-22 | 10.30 | $10.31 | 2560 |
| 2023-05-19 | 10.30 | $10.32 | — |
| 2023-05-18 | 10.29 | $10.32 | — |
| 2023-05-17 | 10.29 | $10.32 | 5700 |
| 2023-05-16 | 10.28 | $10.29 | — |
| 2023-05-15 | 10.28 | $10.29 | — |
| 2023-05-12 | 10.29 | $10.29 | — |
| 2023-05-11 | 10.29 | $10.29 | — |
| 2023-05-10 | 10.29 | $10.29 | — |
| 2023-05-09 | 10.30 | $10.29 | 90406 |
| 2023-05-08 | 10.30 | $10.29 | 2401 |
| 2023-05-05 | 10.31 | $10.29 | — |
| 2023-05-04 | 10.32 | $10.29 | 15561 |
| 2023-05-03 | 10.33 | $10.30 | 73652 |
| 2023-05-02 | 10.33 | $10.32 | 17454 |
| 2023-05-01 | 10.34 | $10.32 | 201 |
| 2023-04-28 | 10.34 | $10.33 | 6207 |
| 2023-04-27 | 10.34 | $10.31 | — |
| 2023-04-26 | 10.35 | $10.31 | 1619 |
| 2023-04-25 | 10.36 | $10.36 | 1239 |
| 2023-04-24 | 10.36 | $10.32 | 318 |
| 2023-04-21 | 10.37 | $10.37 | 8351 |
| 2023-04-20 | 10.36 | $10.35 | 9238 |
| 2023-04-19 | 10.35 | $10.35 | 4644 |
| 2023-04-18 | 10.35 | $10.35 | 8999 |
| 2023-04-17 | 10.34 | $10.35 | 4943 |
| 2023-04-14 | 10.34 | $10.35 | 8289 |
| 2023-04-13 | 10.33 | $10.32 | 11501 |
| 2023-04-12 | 10.32 | $10.31 | 12924 |
| 2023-04-11 | 10.32 | $10.31 | 22650 |
| 2023-04-10 | 10.31 | $10.30 | 23923 |
| 2023-04-06 | 10.31 | $10.26 | 6311 |
| 2023-04-05 | 10.32 | $10.28 | 19125 |
| 2023-04-04 | 10.33 | $10.26 | 4228 |
| 2023-04-03 | 10.34 | $10.30 | 428 |
| 2023-03-31 | 10.34 | $10.34 | 307 |
| 2023-03-30 | 10.32 | $10.58 | 427 |
| 2023-03-29 | 10.23 | $10.25 | — |
| 2023-03-28 | 10.22 | $10.25 | 817 |
| 2023-03-27 | 10.21 | $10.21 | — |
| 2023-03-24 | 10.20 | $10.21 | — |
| 2023-03-23 | 10.20 | $10.21 | 9135 |
| 2023-03-22 | 10.19 | $10.19 | — |
| 2023-03-21 | 10.19 | $10.19 | 720 |
| 2023-03-20 | 10.19 | $10.18 | 1689 |
| 2023-03-17 | 10.20 | $10.20 | 20568 |
| 2023-03-16 | 10.19 | $10.20 | 4122 |
| 2023-03-15 | 10.19 | $10.19 | 23323 |
| 2023-03-14 | 10.19 | $10.22 | 24338 |
| 2023-03-13 | 10.18 | $10.18 | — |
| 2023-03-10 | 10.17 | $10.18 | — |
| 2023-03-09 | 10.17 | $10.18 | — |
| 2023-03-08 | 10.17 | $10.18 | 2561 |
| 2023-03-07 | 10.17 | $10.15 | 1 |
| 2023-03-06 | 10.17 | $10.15 | 101 |
| 2023-03-03 | 10.17 | $10.16 | 101 |
| 2023-03-02 | 10.18 | $10.15 | 101 |
| 2023-03-01 | 10.18 | $10.17 | 15 |
| 2023-02-28 | 10.19 | $10.17 | 24 |
| 2023-02-27 | 10.19 | $10.17 | 201 |
| 2023-02-24 | 10.19 | $10.18 | 3100 |
| 2023-02-23 | 10.19 | $10.17 | 19 |
| 2023-02-22 | 10.19 | $10.17 | 200 |
| 2023-02-21 | 10.19 | $10.18 | 203 |
| 2023-02-17 | 10.18 | $10.17 | 4 |
| 2023-02-16 | 10.18 | $10.17 | 204 |
| 2023-02-15 | 10.18 | $10.19 | 4 |
| 2023-02-14 | 10.16 | $10.19 | 90 |
| 2023-02-13 | 10.15 | $10.19 | 65 |
| 2023-02-10 | 10.13 | $10.19 | 28297 |
| 2023-02-09 | 10.11 | $10.15 | 4109 |
| 2023-02-08 | 10.10 | $10.08 | 17 |
| 2023-02-07 | 10.10 | $10.08 | — |
| 2023-02-06 | 10.11 | $10.08 | — |
| 2023-02-03 | 10.11 | $10.08 | 200 |
| 2023-02-02 | 10.12 | $10.11 | 3860 |
| 2023-02-01 | 10.12 | $10.11 | — |
| 2023-01-31 | 10.12 | $10.11 | — |
| 2023-01-30 | 10.12 | $10.11 | — |
| 2023-01-27 | 10.12 | $10.11 | — |
| 2023-01-26 | 10.12 | $10.11 | 8 |
| 2023-01-25 | 10.11 | $10.11 | 50 |
| 2023-01-24 | 10.11 | $10.11 | 200000 |
| 2023-01-23 | 10.10 | $10.10 | 10209 |
| 2023-01-20 | 10.10 | $10.10 | 423 |
| 2023-01-19 | 10.10 | $10.10 | 5527 |
| 2023-01-18 | 10.09 | $10.08 | 11439 |
| 2023-01-17 | 10.09 | $10.08 | 11818 |
| 2023-01-13 | 10.08 | $10.06 | — |
| 2023-01-12 | 10.08 | $10.06 | 804 |
| 2023-01-11 | 10.08 | $10.05 | 2800 |
| 2023-01-10 | 10.09 | $10.10 | 20 |
| 2023-01-09 | 10.07 | $10.10 | — |
| 2023-01-06 | 10.06 | $10.10 | 7419 |
| 2023-01-05 | 10.04 | $10.10 | 243164 |
| 2023-01-04 | 10.02 | $10.04 | 1000 |
| 2023-01-03 | 10.01 | $10.02 | — |
| 2022-12-30 | 10.00 | $10.02 | — |
| 2022-12-29 | 9.99 | $10.02 | — |
| 2022-12-28 | 9.98 | $10.02 | 3915 |
| 2022-12-27 | 9.97 | $10.01 | 102 |
| 2022-12-23 | 9.96 | $9.96 | 100 |
| 2022-12-22 | 9.97 | $9.99 | 100 |
| 2022-12-21 | 9.96 | $9.96 | — |
| 2022-12-20 | 9.96 | $9.96 | — |
| 2022-12-19 | 9.97 | $9.96 | — |
| 2022-12-16 | 9.98 | $9.96 | — |
| 2022-12-15 | 9.98 | $9.96 | 10 |
| 2022-12-14 | 9.99 | $9.96 | — |
| 2022-12-13 | 10.00 | $9.96 | 9531 |
| 2022-12-12 | 10.02 | $10.01 | — |
| 2022-12-09 | 10.02 | $10.01 | — |
| 2022-12-08 | 10.02 | $10.01 | 34 |
| 2022-12-07 | 10.02 | $10.01 | — |
| 2022-12-06 | 10.02 | $10.01 | 40001 |
| 2022-12-05 | 10.02 | $10.01 | 22400 |
| 2022-12-02 | 10.01 | $10.01 | 3000 |
| 2022-12-01 | 10.01 | $10.01 | 1 |
| 2022-11-30 | 10.01 | $10.01 | 100900 |
| 2022-11-29 | 10.01 | $10.00 | — |
| 2022-11-28 | 10.01 | $10.00 | 7064 |
| 2022-11-25 | 10.01 | $10.00 | — |
| 2022-11-23 | 10.01 | $10.00 | — |
| 2022-11-22 | 10.01 | $10.00 | 16513 |
| 2022-11-21 | 10.00 | $10.00 | — |
| 2022-11-18 | 10.00 | $10.00 | 1 |
| 2022-11-17 | 10.00 | $10.00 | 100 |
| 2022-11-16 | 9.99 | $9.98 | 2921 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.65
2025-04-01
Close Price
$11.60
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
42.60
Average
58.82
Maximum
96.92
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-04-01 | 50.65 | $11.60 | — |
| 2025-03-31 | 50.65 | $11.60 | — |
| 2025-03-28 | 50.65 | $11.60 | — |
| 2025-03-27 | 50.65 | $11.60 | — |
| 2025-03-26 | 50.65 | $11.60 | — |
| 2025-03-25 | 50.65 | $11.60 | — |
| 2025-03-24 | 50.65 | $11.60 | — |
| 2025-03-21 | 50.65 | $11.60 | — |
| 2025-03-20 | 50.65 | $11.60 | — |
| 2025-03-19 | 50.65 | $11.60 | — |
| 2025-03-18 | 50.65 | $11.60 | — |
| 2025-03-17 | 50.65 | $11.60 | — |
| 2025-03-14 | 50.65 | $11.60 | 28196 |
| 2025-03-13 | 43.88 | $11.50 | — |
| 2025-03-12 | 43.88 | $11.50 | — |
| 2025-03-11 | 43.88 | $11.50 | 595 |
| 2025-03-10 | 44.40 | $11.51 | 700 |
| 2025-03-07 | 54.97 | $11.68 | — |
| 2025-03-06 | 54.97 | $11.68 | 373 |
| 2025-03-05 | 60.31 | $11.75 | 400 |
| 2025-03-04 | 54.97 | $11.66 | — |
| 2025-03-03 | 54.97 | $11.66 | 200 |
| 2025-02-28 | 54.36 | $11.65 | — |
| 2025-02-27 | 54.36 | $11.65 | — |
| 2025-02-26 | 54.36 | $11.65 | — |
| 2025-02-25 | 54.36 | $11.65 | — |
| 2025-02-24 | 54.36 | $11.65 | — |
| 2025-02-21 | 54.36 | $11.65 | — |
| 2025-02-20 | 54.36 | $11.65 | — |
| 2025-02-19 | 54.36 | $11.65 | — |
| 2025-02-18 | 54.36 | $11.65 | — |
| 2025-02-14 | 54.36 | $11.65 | 800 |
| 2025-02-13 | 50.73 | $11.56 | 500 |
| 2025-02-12 | 50.31 | $11.55 | 400 |
| 2025-02-11 | 45.49 | $11.44 | 11915 |
| 2025-02-10 | 45.03 | $11.43 | 1700 |
| 2025-02-07 | 45.39 | $11.44 | — |
| 2025-02-06 | 45.39 | $11.44 | 5840 |
| 2025-02-05 | 45.72 | $11.45 | 17831 |
| 2025-02-04 | 48.43 | $11.53 | — |
| 2025-02-03 | 48.43 | $11.53 | — |
| 2025-01-31 | 48.43 | $11.53 | 1100 |
| 2025-01-30 | 48.43 | $11.53 | 2100 |
| 2025-01-29 | 49.03 | $11.55 | 442 |
| 2025-01-28 | 45.89 | $11.45 | 5500 |
| 2025-01-27 | 50.30 | $11.60 | 44508 |
| 2025-01-24 | 44.93 | $11.44 | 33000 |
| 2025-01-23 | 44.93 | $11.44 | 14630 |
| 2025-01-22 | 43.56 | $11.40 | 14400 |
| 2025-01-21 | 43.56 | $11.40 | 23237 |
| 2025-01-17 | 68.13 | $12.04 | — |
| 2025-01-16 | 68.13 | $12.04 | 2 |
| 2025-01-15 | 68.13 | $12.04 | — |
| 2025-01-14 | 68.13 | $12.04 | — |
| 2025-01-13 | 68.13 | $12.04 | — |
| 2025-01-10 | 68.13 | $12.04 | — |
| 2025-01-08 | 68.13 | $12.04 | 400 |
| 2025-01-07 | 62.60 | $11.80 | 1014 |
| 2025-01-06 | 78.15 | $12.09 | — |
| 2025-01-03 | 78.15 | $12.09 | — |
| 2025-01-02 | 78.15 | $12.09 | — |
| 2024-12-31 | 78.15 | $12.09 | — |
| 2024-12-30 | 78.15 | $12.09 | 2200 |
| 2024-12-27 | 64.13 | $11.50 | 300 |
| 2024-12-26 | 57.54 | $11.35 | 807 |
| 2024-12-24 | 69.70 | $11.50 | 2110 |
| 2024-12-23 | 96.92 | $11.71 | 900 |
| 2024-12-20 | 95.11 | $11.50 | — |
| 2024-12-19 | 95.11 | $11.50 | — |
| 2024-12-18 | 95.11 | $11.50 | — |
| 2024-12-17 | 95.11 | $11.50 | 1105 |
| 2024-12-16 | 89.14 | $11.26 | — |
| 2024-12-13 | 89.14 | $11.26 | — |
| 2024-12-12 | 89.14 | $11.26 | — |
| 2024-12-11 | 89.14 | $11.26 | — |
| 2024-12-10 | 89.14 | $11.26 | 1011 |
| 2024-12-09 | 82.11 | $11.16 | 144734 |
| 2024-12-06 | 87.49 | $11.17 | 21900 |
| 2024-12-05 | 77.83 | $11.10 | — |
| 2024-12-04 | 77.83 | $11.10 | — |
| 2024-12-03 | 77.83 | $11.10 | — |
| 2024-12-02 | 77.83 | $11.10 | — |
| 2024-11-29 | 77.83 | $11.10 | — |
| 2024-11-27 | 77.83 | $11.10 | 204 |
| 2024-11-26 | 77.83 | $11.10 | — |
| 2024-11-25 | 77.83 | $11.10 | — |
| 2024-11-22 | 77.83 | $11.10 | — |
| 2024-11-21 | 77.83 | $11.10 | 1723 |
| 2024-11-20 | 66.88 | $11.05 | — |
| 2024-11-19 | 66.88 | $11.05 | — |
| 2024-11-18 | 66.88 | $11.05 | 700 |
| 2024-11-15 | 42.60 | $11.00 | — |
| 2024-11-14 | 42.60 | $11.00 | — |
| 2024-11-13 | 42.60 | $11.00 | — |
| 2024-11-12 | 42.60 | $11.00 | — |
| 2024-11-11 | 42.60 | $11.00 | — |
| 2024-11-08 | 42.60 | $11.00 | — |
| 2024-11-07 | 42.60 | $11.00 | — |
| 2024-11-06 | 42.60 | $11.00 | — |
| 2024-11-05 | 42.60 | $11.00 | — |
| 2024-11-04 | 42.60 | $11.00 | — |
| 2024-11-01 | 42.60 | $11.00 | — |
| 2024-10-31 | 42.60 | $11.00 | — |
| 2024-10-30 | 42.60 | $11.00 | — |
| 2024-10-29 | 42.60 | $11.00 | — |
| 2024-10-28 | 42.60 | $11.00 | — |
| 2024-10-25 | 42.60 | $11.00 | — |
| 2024-10-24 | 42.60 | $11.00 | — |
| 2024-10-23 | 42.60 | $11.00 | — |
| 2024-10-22 | 42.60 | $11.00 | — |
| 2024-10-21 | 42.60 | $11.00 | — |
| 2024-10-18 | 42.60 | $11.00 | 100 |
| 2024-10-17 | 42.60 | $11.00 | — |
| 2024-10-16 | 42.60 | $11.00 | — |
| 2024-10-15 | 42.60 | $11.00 | — |
| 2024-10-14 | 42.60 | $11.00 | — |
| 2024-10-11 | 42.60 | $11.00 | — |
| 2024-10-10 | 42.60 | $11.00 | — |
| 2024-10-09 | 42.60 | $11.00 | — |
| 2024-10-08 | 42.60 | $11.00 | 1500 |
| 2024-10-07 | 63.71 | $11.10 | — |
| 2024-10-04 | 63.71 | $11.10 | — |
| 2024-10-03 | 63.71 | $11.10 | — |
| 2024-10-02 | 63.71 | $11.10 | — |
| 2024-10-01 | 63.71 | $11.10 | — |
| 2024-09-30 | 63.71 | $11.10 | — |
| 2024-09-27 | 63.71 | $11.10 | — |
| 2024-09-26 | 63.71 | $11.10 | — |
| 2024-09-25 | 63.71 | $11.10 | 302 |
| 2024-09-24 | 63.71 | $11.10 | 2000 |
| 2024-09-23 | 48.40 | $11.00 | — |
| 2024-09-20 | 48.40 | $11.00 | — |
| 2024-09-19 | 48.40 | $11.00 | — |
| 2024-09-18 | 48.40 | $11.00 | — |
| 2024-09-17 | 48.40 | $11.00 | — |
| 2024-09-16 | 48.40 | $11.00 | — |
| 2024-09-13 | 48.40 | $11.00 | — |
| 2024-09-12 | 48.40 | $11.00 | 500 |
| 2024-09-11 | 60.19 | $11.07 | — |
| 2024-09-10 | 60.19 | $11.07 | — |
| 2024-09-09 | 60.19 | $11.07 | 100 |
| 2024-09-06 | 60.19 | $11.07 | — |
| 2024-09-05 | 60.19 | $11.07 | — |
| 2024-09-04 | 60.19 | $11.07 | — |
| 2024-09-03 | 60.19 | $11.07 | 306 |
| 2024-08-30 | 60.19 | $11.07 | — |
| 2024-08-29 | 60.19 | $11.07 | — |
| 2024-08-28 | 60.19 | $11.07 | 4132 |
| 2024-08-27 | 60.19 | $11.07 | 4132 |
| 2024-08-26 | 52.70 | $10.99 | 1100 |
| 2024-08-23 | 59.33 | $11.04 | 200 |
| 2024-08-22 | 59.33 | $11.04 | 200 |
| 2024-08-21 | 59.33 | $11.04 | — |
| 2024-08-20 | 59.33 | $11.04 | 408 |
| 2024-08-19 | 46.06 | $10.92 | 400 |
| 2024-08-16 | 58.06 | $11.00 | 100 |
| 2024-08-15 | 58.06 | $11.00 | 208 |
| 2024-08-14 | 47.20 | $10.93 | — |
| 2024-08-13 | 47.20 | $10.93 | 104 |
| 2024-08-12 | 56.66 | $10.98 | — |
| 2024-08-09 | 56.66 | $10.98 | — |
| 2024-08-08 | 56.66 | $10.98 | — |
| 2024-08-07 | 56.66 | $10.98 | — |
| 2024-08-06 | 56.66 | $10.98 | — |
| 2024-08-05 | 56.66 | $10.98 | — |
| 2024-08-02 | 56.66 | $10.98 | 100 |
| 2024-08-01 | 49.61 | $10.93 | — |
| 2024-07-31 | 49.61 | $10.93 | — |
| 2024-07-30 | 49.61 | $10.93 | — |
| 2024-07-29 | 49.61 | $10.93 | — |
| 2024-07-26 | 49.61 | $10.93 | — |
| 2024-07-25 | 49.61 | $10.93 | — |
| 2024-07-24 | 49.61 | $10.93 | 400 |
| 2024-07-23 | 57.44 | $10.99 | — |
| 2024-07-22 | 57.44 | $10.99 | 2651 |
| 2024-07-18 | 61.84 | $11.02 | 405 |
| 2024-07-15 | 61.84 | $11.02 | 591 |
| 2024-06-18 | 60.00 | $11.00 | 121 |
| 2024-06-10 | 54.80 | $10.95 | 659 |
| 2024-06-06 | 54.80 | $10.95 | 350 |
| 2024-06-04 | 62.08 | $11.00 | 160 |
| 2024-05-28 | 57.82 | $10.96 | — |
| 2024-05-24 | 57.82 | $10.96 | — |
| 2024-05-23 | 57.82 | $10.96 | 2103 |
| 2024-05-21 | 63.97 | $11.00 | 368 |
| 2024-05-15 | 58.76 | $10.95 | 598 |
| 2024-05-13 | 57.61 | $10.94 | 100 |
| 2024-05-10 | 57.60 | $10.94 | 100 |
| 2024-05-09 | 57.60 | $10.94 | 400 |
| 2024-05-08 | 57.60 | $10.94 | 400 |
| 2024-05-07 | 66.82 | $11.00 | 101 |
| 2024-05-02 | 68.56 | $11.01 | 1194 |
| 2024-04-30 | 58.24 | $10.91 | 1827 |
| 2024-04-26 | 80.97 | $11.00 | 3270 |
| 2024-04-25 | 77.22 | $10.96 | 1354 |
| 2024-04-24 | 76.10 | $10.95 | 64058 |
| 2024-04-23 | 74.93 | $10.94 | 110 |
| 2024-04-22 | 73.70 | $10.93 | 3500 |
| 2024-04-16 | 72.42 | $10.92 | 160115 |
| 2024-04-15 | 61.85 | $10.86 | 1115 |
| 2024-04-12 | 61.85 | $10.86 | 321 |
| 2024-04-11 | 61.85 | $10.86 | 13964 |
| 2024-04-09 | 59.64 | $10.85 | 5100 |
| 2024-04-08 | 57.29 | $10.84 | 15907 |
| 2024-04-05 | 57.29 | $10.84 | 102 |
| 2024-04-04 | 57.29 | $10.84 | 100 |
| 2024-04-03 | 60.30 | $10.85 | 650 |
| 2024-03-26 | 55.90 | $10.83 | 99 |
| 2024-03-18 | 62.48 | $10.85 | 305 |
| 2024-03-15 | 57.75 | $10.83 | 102 |
| 2024-03-14 | 57.75 | $10.83 | 102 |
| 2024-03-13 | 57.75 | $10.83 | 25988 |
| 2024-03-11 | 57.75 | $10.83 | 49 |
| 2024-03-07 | 57.75 | $10.83 | 28646 |
| 2024-03-06 | 55.59 | $10.82 | 3042 |
| 2024-03-05 | 58.43 | $10.83 | 9638 |
| 2024-03-01 | 58.43 | $10.83 | 6054 |
| 2024-02-29 | 58.43 | $10.83 | 5002 |
| 2024-02-28 | 56.53 | $10.82 | 11921 |
| 2024-02-27 | 56.53 | $10.82 | 8725 |
| 2024-02-26 | 54.65 | $10.81 | — |
| 2024-02-23 | 54.65 | $10.81 | 58211 |
| 2024-02-22 | 54.65 | $10.81 | — |
| 2024-02-21 | 54.65 | $10.81 | 9400 |
| 2024-02-20 | 56.64 | $10.82 | 25004 |
| 2024-02-16 | 56.64 | $10.82 | 29205 |
| 2024-02-15 | 56.64 | $10.82 | 115400 |
| 2024-02-14 | 56.64 | $10.82 | 20954 |
| 2024-02-13 | 56.64 | $10.82 | 9928 |
| 2024-02-12 | 56.64 | $10.82 | 132999 |
| 2024-02-09 | 54.18 | $10.80 | 4492 |
| 2024-02-08 | 54.18 | $10.80 | 4154 |
| 2024-02-07 | 55.60 | $10.81 | 76094 |
| 2024-02-06 | 54.47 | $10.80 | 1500 |
| 2024-02-05 | 54.47 | $10.80 | 159540 |
| 2024-02-02 | 52.26 | $10.78 | — |
| 2024-02-01 | 52.26 | $10.78 | 86000 |
| 2024-01-31 | 52.26 | $10.78 | 5100 |
| 2024-01-30 | 52.26 | $10.78 | — |
| 2024-01-29 | 52.26 | $10.78 | 300 |
| 2024-01-26 | 52.26 | $10.78 | 70403 |
| 2024-01-25 | 51.40 | $10.77 | 161742 |
| 2024-01-24 | 53.23 | $10.79 | — |
| 2024-01-23 | 53.23 | $10.79 | 1300 |
| 2024-01-22 | 54.10 | $10.80 | 133713 |
| 2024-01-19 | 59.66 | $10.86 | — |
| 2024-01-18 | 59.66 | $10.86 | 227065 |
| 2024-01-17 | 54.77 | $10.79 | 4342 |
| 2024-01-16 | 81.68 | $10.99 | — |
| 2024-01-12 | 81.68 | $10.99 | — |
| 2024-01-11 | 81.68 | $10.99 | 2803 |
| 2024-01-10 | 71.46 | $10.82 | — |
| 2024-01-09 | 71.46 | $10.82 | 2902 |
| 2024-01-08 | 63.99 | $10.75 | — |
| 2024-01-05 | 63.99 | $10.75 | — |
| 2024-01-04 | 63.99 | $10.75 | 5709 |
| 2024-01-03 | 68.37 | $10.77 | 30335 |
| 2024-01-02 | 57.25 | $10.69 | 18678 |
| 2023-12-29 | 55.39 | $10.68 | 204 |
| 2023-12-28 | 55.39 | $10.68 | 423 |
| 2023-12-27 | 49.43 | $10.65 | — |
| 2023-12-26 | 49.43 | $10.65 | — |
| 2023-12-22 | 49.43 | $10.65 | — |
| 2023-12-21 | 49.43 | $10.65 | 242 |
| 2023-12-20 | 55.47 | $10.68 | 1255 |
| 2023-12-19 | 49.62 | $10.65 | — |
| 2023-12-18 | 49.62 | $10.65 | — |
| 2023-12-15 | 49.62 | $10.65 | — |
| 2023-12-14 | 49.62 | $10.65 | — |
| 2023-12-13 | 49.62 | $10.65 | — |
| 2023-12-12 | 49.62 | $10.65 | 5425 |
| 2023-12-11 | 51.27 | $10.66 | — |
| 2023-12-08 | 51.27 | $10.66 | 64907 |
| 2023-12-07 | 56.34 | $10.69 | 6600 |
| 2023-12-06 | 56.34 | $10.69 | 129 |
| 2023-12-05 | 50.44 | $10.65 | 3233 |
| 2023-12-04 | 57.87 | $10.69 | 517 |
| 2023-12-01 | 57.87 | $10.69 | 507 |
| 2023-11-30 | 57.87 | $10.69 | 100 |
| 2023-11-29 | 57.87 | $10.69 | — |
| 2023-11-28 | 57.87 | $10.69 | 225 |
| 2023-11-27 | 52.45 | $10.65 | 510 |
| 2023-11-24 | 59.75 | $10.69 | — |
| 2023-11-22 | 59.75 | $10.69 | 300 |
| 2023-11-21 | 59.75 | $10.69 | — |
| 2023-11-20 | 59.75 | $10.69 | 7644 |
| 2023-11-17 | 53.10 | $10.64 | 2995 |
| 2023-11-16 | 54.82 | $10.65 | 130 |
| 2023-11-15 | 53.39 | $10.64 | 2001 |
| 2023-11-14 | 53.39 | $10.64 | 102 |
| 2023-11-13 | 52.01 | $10.63 | — |
| 2023-11-10 | 52.01 | $10.63 | — |
| 2023-11-09 | 52.01 | $10.63 | — |
| 2023-11-08 | 52.01 | $10.63 | — |
| 2023-11-07 | 52.01 | $10.63 | — |
| 2023-11-06 | 52.01 | $10.63 | 774 |
| 2023-11-03 | 56.96 | $10.67 | 1987 |
| 2023-11-02 | 58.27 | $10.68 | 1982 |
| 2023-11-01 | 53.13 | $10.63 | 3547 |
| 2023-10-31 | 55.74 | $10.65 | 300 |
| 2023-10-30 | 57.07 | $10.66 | 6268 |
| 2023-10-27 | 52.79 | $10.62 | 7599 |
| 2023-10-26 | 58.31 | $10.66 | 1870 |
| 2023-10-25 | 52.39 | $10.61 | 979 |
| 2023-10-24 | 51.07 | $10.60 | 13110 |
| 2023-10-23 | 52.45 | $10.61 | — |
| 2023-10-20 | 52.45 | $10.61 | — |
| 2023-10-19 | 52.45 | $10.61 | — |
| 2023-10-18 | 52.45 | $10.61 | 31900 |
| 2023-10-17 | 51.38 | $10.60 | — |
| 2023-10-16 | 51.38 | $10.60 | — |
| 2023-10-13 | 51.38 | $10.60 | 1498 |
| 2023-10-12 | 60.78 | $10.68 | 3661 |
| 2023-10-11 | 53.75 | $10.61 | 4176 |
| 2023-10-10 | 55.09 | $10.62 | 10214 |
| 2023-10-09 | 54.00 | $10.61 | 2819 |
| 2023-10-06 | 55.26 | $10.62 | 4509 |
| 2023-10-05 | 59.06 | $10.65 | 4490 |
| 2023-10-04 | 62.08 | $10.67 | — |
| 2023-10-03 | 62.08 | $10.67 | 398 |
| 2023-10-02 | 91.51 | $10.82 | 1000 |
| 2023-09-29 | 72.41 | $10.59 | — |
| 2023-09-28 | 72.41 | $10.59 | — |
| 2023-09-27 | 72.41 | $10.59 | — |
| 2023-09-26 | 72.41 | $10.59 | — |
| 2023-09-25 | 72.41 | $10.59 | — |
| 2023-09-22 | 72.41 | $10.59 | — |
| 2023-09-21 | 72.41 | $10.59 | — |
| 2023-09-20 | 72.41 | $10.59 | 1286 |
| 2023-09-19 | 68.28 | $10.57 | 782 |
| 2023-09-18 | 68.28 | $10.57 | 2249 |
| 2023-09-15 | 63.32 | $10.55 | 9106 |
| 2023-09-14 | 74.37 | $10.57 | — |
| 2023-09-13 | 74.37 | $10.57 | — |
| 2023-09-12 | 74.37 | $10.57 | — |
| 2023-09-11 | 74.37 | $10.57 | — |
| 2023-09-08 | 74.37 | $10.57 | 1111 |
| 2023-09-07 | 72.51 | $10.56 | — |
| 2023-09-06 | 72.51 | $10.56 | — |
| 2023-09-05 | 72.51 | $10.56 | 1345 |
| 2023-09-01 | 72.51 | $10.56 | 3000 |
| 2023-08-31 | 70.79 | $10.55 | — |
| 2023-08-30 | 70.79 | $10.55 | 11714 |
| 2023-08-29 | 70.79 | $10.55 | — |
| 2023-08-28 | 70.79 | $10.55 | — |
| 2023-08-25 | 70.79 | $10.55 | — |
| 2023-08-24 | 70.79 | $10.55 | — |
| 2023-08-23 | 70.79 | $10.55 | 2031 |
| 2023-08-22 | 69.45 | $10.54 | — |
| 2023-08-21 | 69.45 | $10.54 | 730 |
| 2023-08-18 | 66.70 | $10.52 | — |
| 2023-08-17 | 66.70 | $10.52 | — |
| 2023-08-16 | 66.70 | $10.52 | 2217 |
| 2023-08-15 | 65.37 | $10.51 | 1621 |
| 2023-08-14 | 62.51 | $10.49 | 713 |
| 2023-08-11 | 65.06 | $10.50 | 3706 |
| 2023-08-10 | 63.65 | $10.49 | 2752 |
| 2023-08-09 | 57.07 | $10.45 | — |
| 2023-08-08 | 57.07 | $10.45 | — |
| 2023-08-07 | 57.07 | $10.45 | — |
| 2023-08-04 | 57.07 | $10.45 | — |
| 2023-08-03 | 57.07 | $10.45 | 100 |
| 2023-08-01 | 57.07 | $10.45 | 814 |
| 2023-07-31 | 57.07 | $10.45 | 100 |
| 2023-07-28 | 57.07 | $10.45 | 907 |
| 2023-07-27 | 57.07 | $10.45 | 370 |
| 2023-07-26 | 57.07 | $10.45 | 1338 |
| 2023-07-25 | 57.07 | $10.45 | 2549 |
| 2023-07-24 | 55.94 | $10.44 | 3432 |
| 2023-07-21 | 54.81 | $10.43 | 232 |
| 2023-07-20 | 54.81 | $10.43 | 219 |
| 2023-07-19 | 56.11 | $10.44 | 100 |
| 2023-07-18 | 56.11 | $10.44 | 17856 |
| 2023-07-17 | 53.09 | $10.41 | — |
| 2023-07-14 | 53.09 | $10.41 | 999 |
| 2023-07-13 | 54.21 | $10.42 | 4955 |
| 2023-07-12 | 53.27 | $10.41 | — |
| 2023-07-11 | 53.27 | $10.41 | 3957 |
| 2023-07-10 | 51.48 | $10.39 | 100 |
| 2023-07-07 | 51.48 | $10.39 | — |
| 2023-07-06 | 51.51 | $10.39 | 6707 |
| 2023-07-05 | 52.34 | $10.40 | 154901 |
| 2023-07-03 | 50.78 | $10.38 | 4000 |
| 2023-06-30 | 55.07 | $10.43 | 150 |
| 2023-06-29 | 51.15 | $10.38 | 1965 |
| 2023-06-28 | 54.79 | $10.42 | 2898 |
| 2023-06-27 | 60.97 | $10.48 | 103 |
| 2023-06-26 | 54.46 | $10.40 | 9209 |
| 2023-06-23 | 60.45 | $10.45 | 310768 |
| 2023-06-22 | 54.78 | $10.39 | 146492 |
| 2023-06-21 | 54.71 | $10.39 | 14115 |
| 2023-06-20 | 54.79 | $10.39 | 10271 |
| 2023-06-16 | 54.08 | $10.38 | 5073 |
| 2023-06-15 | 54.90 | $10.39 | 2056 |
| 2023-06-14 | 54.46 | $10.39 | 33304 |
| 2023-06-13 | 54.97 | $10.39 | 2231 |
| 2023-06-12 | 54.16 | $10.38 | 8000 |
| 2023-06-09 | 54.16 | $10.38 | 342229 |
| 2023-06-08 | 51.83 | $10.35 | 100 |
| 2023-06-07 | 51.83 | $10.35 | 18250 |
| 2023-06-06 | 78.16 | $10.57 | 400 |
| 2023-06-05 | 62.55 | $10.38 | — |
| 2023-06-02 | 62.55 | $10.38 | 176 |
| 2023-06-01 | 59.82 | $10.36 | 19257 |
| 2023-05-31 | 64.24 | $10.38 | 7312 |
| 2023-05-30 | 60.02 | $10.35 | 8102 |
| 2023-05-26 | 54.96 | $10.32 | — |
| 2023-05-25 | 54.96 | $10.32 | 201 |
| 2023-05-24 | 54.96 | $10.32 | 201 |
| 2023-05-23 | 54.96 | $10.32 | 11001 |
| 2023-05-22 | 53.35 | $10.31 | 2560 |
| 2023-05-19 | 55.22 | $10.32 | — |
| 2023-05-18 | 55.22 | $10.32 | — |
| 2023-05-17 | 55.22 | $10.32 | 5700 |
| 2023-05-16 | 50.79 | $10.29 | — |
| 2023-05-15 | 50.79 | $10.29 | — |
| 2023-05-12 | 50.79 | $10.29 | — |
| 2023-05-11 | 50.79 | $10.29 | — |
| 2023-05-10 | 50.79 | $10.29 | — |
| 2023-05-09 | 50.79 | $10.29 | 90406 |
| 2023-05-08 | 50.79 | $10.29 | 2401 |
| 2023-05-05 | 50.79 | $10.29 | — |
| 2023-05-04 | 50.79 | $10.29 | 15561 |
| 2023-05-03 | 51.87 | $10.30 | 73652 |
| 2023-05-02 | 54.05 | $10.32 | 17454 |
| 2023-05-01 | 54.05 | $10.32 | 201 |
| 2023-04-28 | 55.09 | $10.33 | 6207 |
| 2023-04-27 | 53.38 | $10.31 | — |
| 2023-04-26 | 53.39 | $10.31 | 1619 |
| 2023-04-25 | 58.41 | $10.36 | 1239 |
| 2023-04-24 | 55.20 | $10.32 | 318 |
| 2023-04-21 | 60.77 | $10.37 | 8351 |
| 2023-04-20 | 59.21 | $10.35 | 9238 |
| 2023-04-19 | 58.82 | $10.35 | 4644 |
| 2023-04-18 | 59.36 | $10.35 | 8999 |
| 2023-04-17 | 59.36 | $10.35 | 4943 |
| 2023-04-14 | 59.36 | $10.35 | 8289 |
| 2023-04-13 | 57.35 | $10.32 | 11501 |
| 2023-04-12 | 56.67 | $10.31 | 12924 |
| 2023-04-11 | 56.67 | $10.31 | 22650 |
| 2023-04-10 | 56.03 | $10.30 | 23923 |
| 2023-04-06 | 53.51 | $10.26 | 6311 |
| 2023-04-05 | 54.97 | $10.28 | 19125 |
| 2023-04-04 | 53.72 | $10.26 | 4228 |
| 2023-04-03 | 56.73 | $10.30 | 428 |
| 2023-03-31 | 59.92 | $10.34 | 307 |
| 2023-03-30 | 88.14 | $10.58 | 427 |
| 2023-03-29 | 69.17 | $10.25 | — |
| 2023-03-28 | 69.17 | $10.25 | 817 |
| 2023-03-27 | 63.42 | $10.21 | — |
| 2023-03-24 | 63.42 | $10.21 | — |
| 2023-03-23 | 63.48 | $10.21 | 9135 |
| 2023-03-22 | 59.07 | $10.19 | — |
| 2023-03-21 | 59.07 | $10.19 | 720 |
| 2023-03-20 | 57.14 | $10.18 | 1689 |
| 2023-03-17 | 62.76 | $10.20 | 20568 |
| 2023-03-16 | 62.76 | $10.20 | 4122 |
| 2023-03-15 | 61.03 | $10.19 | 23323 |
| 2023-03-14 | 70.34 | $10.22 | 24338 |
| 2023-03-13 | 63.24 | $10.18 | — |
| 2023-03-10 | 63.24 | $10.18 | — |
| 2023-03-09 | 63.24 | $10.18 | — |
| 2023-03-08 | 63.24 | $10.18 | 2561 |
| 2023-03-07 | 56.93 | $10.15 | 1 |
| 2023-03-06 | 56.93 | $10.15 | 101 |
| 2023-03-03 | 60.03 | $10.16 | 101 |
| 2023-03-02 | 57.85 | $10.15 | 101 |
| 2023-03-01 | 64.53 | $10.17 | 15 |
| 2023-02-28 | 64.53 | $10.17 | 24 |
| 2023-02-27 | 64.53 | $10.17 | 201 |
| 2023-02-24 | 67.89 | $10.18 | 3100 |
| 2023-02-23 | 66.22 | $10.17 | 19 |
| 2023-02-22 | 66.22 | $10.17 | 200 |
| 2023-02-21 | 69.49 | $10.18 | 203 |
| 2023-02-17 | 67.99 | $10.17 | 4 |
| 2023-02-16 | 67.99 | $10.17 | 204 |
| 2023-02-15 | 74.61 | $10.19 | 4 |
| 2023-02-14 | 74.61 | $10.19 | 90 |
| 2023-02-13 | 74.61 | $10.19 | 65 |
| 2023-02-10 | 74.61 | $10.19 | 28297 |
| 2023-02-09 | 69.82 | $10.15 | 4109 |
| 2023-02-08 | 56.05 | $10.08 | 17 |
| 2023-02-07 | 56.05 | $10.08 | — |
| 2023-02-06 | 56.05 | $10.08 | — |
| 2023-02-03 | 56.05 | $10.08 | 200 |
| 2023-02-02 | 66.67 | $10.11 | 3860 |
| 2023-02-01 | 66.67 | $10.11 | — |
| 2023-01-31 | 66.67 | $10.11 | — |
| 2023-01-30 | 66.67 | $10.11 | — |
| 2023-01-27 | 66.67 | $10.11 | — |
| 2023-01-26 | 66.67 | $10.11 | 8 |
| 2023-01-25 | 66.67 | $10.11 | 50 |
| 2023-01-24 | 66.67 | $10.11 | 200000 |
| 2023-01-23 | 65.21 | $10.10 | 10209 |
| 2023-01-20 | 64.47 | $10.10 | 423 |
| 2023-01-19 | 65.80 | $10.10 | 5527 |
| 2023-01-18 | 62.90 | $10.08 | 11439 |
| 2023-01-17 | 62.90 | $10.08 | 11818 |
| 2023-01-13 | 59.82 | $10.06 | — |
| 2023-01-12 | 59.82 | $10.06 | 804 |
| 2023-01-11 | 58.26 | $10.05 | 2800 |
| 2023-01-10 | 71.44 | $10.10 | 20 |
| 2023-01-09 | 71.44 | $10.10 | — |
| 2023-01-06 | 71.44 | $10.10 | 7419 |
| 2023-01-05 | 71.44 | $10.10 | 243164 |
| 2023-01-04 | 63.34 | $10.04 | 1000 |
| 2023-01-03 | 59.72 | $10.02 | — |
| 2022-12-30 | 59.72 | $10.02 | — |
| 2022-12-29 | 59.72 | $10.02 | — |
| 2022-12-28 | 59.72 | $10.02 | 3915 |
| 2022-12-27 | 58.03 | $10.01 | 102 |
| 2022-12-23 | 47.60 | $9.96 | 100 |
| 2022-12-22 | 55.45 | $9.99 | 100 |
| 2022-12-21 | 47.17 | $9.96 | — |
| 2022-12-20 | 47.17 | $9.96 | — |
| 2022-12-19 | 47.17 | $9.96 | — |
| 2022-12-16 | 47.17 | $9.96 | — |
| 2022-12-15 | 47.17 | $9.96 | 10 |
| 2022-12-14 | 47.17 | $9.96 | — |
| 2022-12-13 | 47.17 | $9.96 | 9531 |
| 2022-12-12 | 60.19 | $10.01 | — |
| 2022-12-09 | 60.19 | $10.01 | — |
| 2022-12-08 | 60.19 | $10.01 | 34 |
| 2022-12-07 | 60.19 | $10.01 | — |
| 2022-12-06 | 60.19 | $10.01 | 40001 |
| 2022-12-05 | 60.19 | $10.01 | 22400 |
| 2022-12-02 | 60.19 | $10.01 | 3000 |
| 2022-12-01 | 60.19 | $10.01 | 1 |
| 2022-11-30 | 60.19 | $10.01 | 100900 |
| 2022-11-29 | 58.76 | $10.00 | — |
| 2022-11-28 | 58.76 | $10.00 | 7064 |
| 2022-11-25 | 58.76 | $10.00 | — |
| 2022-11-23 | 58.76 | $10.00 | — |
| 2022-11-22 | 58.76 | $10.00 | 16513 |
| 2022-11-21 | 58.76 | $10.00 | — |
| 2022-11-18 | 58.76 | $10.00 | 1 |
| 2022-11-17 | 58.76 | $10.00 | 100 |
| 2022-11-16 | 56.69 | $9.98 | 2921 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-50.00
2025-04-01
Close Price
$11.60
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-59.00
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-04-01 | -50.00 | $11.60 | — |
| 2025-03-31 | -50.00 | $11.60 | — |
| 2025-03-28 | -50.00 | $11.60 | — |
| 2025-03-27 | -50.00 | $11.60 | — |
| 2025-03-26 | -50.00 | $11.60 | — |
| 2025-03-25 | -50.00 | $11.60 | — |
| 2025-03-24 | -50.00 | $11.60 | — |
| 2025-03-21 | -50.00 | $11.60 | — |
| 2025-03-20 | -50.00 | $11.60 | — |
| 2025-03-19 | -50.00 | $11.60 | — |
| 2025-03-18 | -50.00 | $11.60 | — |
| 2025-03-17 | -50.00 | $11.60 | — |
| 2025-03-14 | -50.00 | $11.60 | 28196 |
| 2025-03-13 | -75.76 | $11.50 | — |
| 2025-03-12 | -75.76 | $11.50 | — |
| 2025-03-11 | -75.76 | $11.50 | 595 |
| 2025-03-10 | -66.67 | $11.51 | 700 |
| 2025-03-07 | -19.44 | $11.68 | — |
| 2025-03-06 | -19.44 | $11.68 | 373 |
| 2025-03-05 | 0.00 | $11.75 | 400 |
| 2025-03-04 | -25.00 | $11.66 | — |
| 2025-03-03 | -25.00 | $11.66 | 200 |
| 2025-02-28 | -27.78 | $11.65 | — |
| 2025-02-27 | -27.78 | $11.65 | — |
| 2025-02-26 | -27.78 | $11.65 | — |
| 2025-02-25 | -27.78 | $11.65 | — |
| 2025-02-24 | -27.78 | $11.65 | — |
| 2025-02-21 | -49.02 | $11.65 | — |
| 2025-02-20 | -81.56 | $11.65 | — |
| 2025-02-19 | -80.42 | $11.65 | — |
| 2025-02-18 | -80.42 | $11.65 | — |
| 2025-02-14 | -80.42 | $11.65 | 800 |
| 2025-02-13 | -86.71 | $11.56 | 500 |
| 2025-02-12 | -87.41 | $11.55 | 400 |
| 2025-02-11 | -95.10 | $11.44 | 11915 |
| 2025-02-10 | -95.80 | $11.43 | 1700 |
| 2025-02-07 | -95.10 | $11.44 | — |
| 2025-02-06 | -95.10 | $11.44 | 5840 |
| 2025-02-05 | -87.66 | $11.45 | 17831 |
| 2025-02-04 | -82.47 | $11.53 | — |
| 2025-02-03 | -82.47 | $11.53 | — |
| 2025-01-31 | -82.47 | $11.53 | 1100 |
| 2025-01-30 | -82.47 | $11.53 | 2100 |
| 2025-01-29 | -76.69 | $11.55 | 442 |
| 2025-01-28 | -82.82 | $11.45 | 5500 |
| 2025-01-27 | -73.62 | $11.60 | 44508 |
| 2025-01-24 | -83.44 | $11.44 | 33000 |
| 2025-01-23 | -83.44 | $11.44 | 14630 |
| 2025-01-22 | -82.17 | $11.40 | 14400 |
| 2025-01-21 | -82.17 | $11.40 | 23237 |
| 2025-01-17 | -32.56 | $12.04 | — |
| 2025-01-16 | -32.56 | $12.04 | 2 |
| 2025-01-15 | -32.56 | $12.04 | — |
| 2025-01-14 | -32.56 | $12.04 | — |
| 2025-01-13 | -32.56 | $12.04 | — |
| 2025-01-10 | -32.56 | $12.04 | — |
| 2025-01-08 | -32.06 | $12.04 | 400 |
| 2025-01-07 | -50.38 | $11.80 | 1014 |
| 2025-01-06 | -27.61 | $12.09 | — |
| 2025-01-03 | -27.21 | $12.09 | — |
| 2025-01-02 | -27.21 | $12.09 | — |
| 2024-12-31 | -27.21 | $12.09 | — |
| 2024-12-30 | -27.21 | $12.09 | 2200 |
| 2024-12-27 | -55.56 | $11.50 | 300 |
| 2024-12-26 | -72.22 | $11.35 | 807 |
| 2024-12-24 | -55.56 | $11.50 | 2110 |
| 2024-12-23 | -32.22 | $11.71 | 900 |
| 2024-12-20 | 0.00 | $11.50 | — |
| 2024-12-19 | 0.00 | $11.50 | — |
| 2024-12-18 | 0.00 | $11.50 | — |
| 2024-12-17 | 0.00 | $11.50 | 1105 |
| 2024-12-16 | 0.00 | $11.26 | — |
| 2024-12-13 | 0.00 | $11.26 | — |
| 2024-12-12 | 0.00 | $11.26 | — |
| 2024-12-11 | 0.00 | $11.26 | — |
| 2024-12-10 | 0.00 | $11.26 | 1011 |
| 2024-12-09 | -20.00 | $11.16 | 144734 |
| 2024-12-06 | -15.00 | $11.17 | 21900 |
| 2024-12-05 | 0.00 | $11.10 | — |
| 2024-12-04 | 0.00 | $11.10 | — |
| 2024-12-03 | 0.00 | $11.10 | — |
| 2024-12-02 | 0.00 | $11.10 | — |
| 2024-11-29 | 0.00 | $11.10 | — |
| 2024-11-27 | 0.00 | $11.10 | 204 |
| 2024-11-26 | 0.00 | $11.10 | — |
| 2024-11-25 | 0.00 | $11.10 | — |
| 2024-11-22 | 0.00 | $11.10 | — |
| 2024-11-21 | 0.00 | $11.10 | 1723 |
| 2024-11-20 | 0.00 | $11.05 | — |
| 2024-11-19 | 0.00 | $11.05 | — |
| 2024-11-18 | 0.00 | $11.05 | 700 |
| 2024-11-04 | -100.00 | $11.00 | — |
| 2024-11-01 | -100.00 | $11.00 | — |
| 2024-10-31 | -100.00 | $11.00 | — |
| 2024-10-30 | -100.00 | $11.00 | — |
| 2024-10-29 | -100.00 | $11.00 | — |
| 2024-10-28 | -100.00 | $11.00 | — |
| 2024-10-25 | -100.00 | $11.00 | — |
| 2024-10-24 | -100.00 | $11.00 | — |
| 2024-10-23 | -100.00 | $11.00 | — |
| 2024-10-22 | -90.91 | $11.00 | — |
| 2024-10-21 | -90.91 | $11.00 | — |
| 2024-10-18 | -90.91 | $11.00 | 100 |
| 2024-10-17 | -90.91 | $11.00 | — |
| 2024-10-16 | -90.91 | $11.00 | — |
| 2024-10-15 | -90.91 | $11.00 | — |
| 2024-10-14 | -90.91 | $11.00 | — |
| 2024-10-11 | -90.91 | $11.00 | — |
| 2024-10-10 | -90.91 | $11.00 | — |
| 2024-10-09 | -90.91 | $11.00 | — |
| 2024-10-08 | -90.91 | $11.00 | 1500 |
| 2024-10-07 | 0.00 | $11.10 | — |
| 2024-10-04 | 0.00 | $11.10 | — |
| 2024-10-03 | 0.00 | $11.10 | — |
| 2024-10-02 | 0.00 | $11.10 | — |
| 2024-10-01 | 0.00 | $11.10 | — |
| 2024-09-30 | 0.00 | $11.10 | — |
| 2024-09-27 | 0.00 | $11.10 | — |
| 2024-09-26 | 0.00 | $11.10 | — |
| 2024-09-25 | 0.00 | $11.10 | 302 |
| 2024-09-24 | 0.00 | $11.10 | 2000 |
| 2024-09-23 | -77.78 | $11.00 | — |
| 2024-09-20 | -77.78 | $11.00 | — |
| 2024-09-19 | -77.78 | $11.00 | — |
| 2024-09-18 | -77.78 | $11.00 | — |
| 2024-09-17 | -77.78 | $11.00 | — |
| 2024-09-16 | -46.67 | $11.00 | — |
| 2024-09-13 | -46.67 | $11.00 | — |
| 2024-09-12 | -46.67 | $11.00 | 500 |
| 2024-09-11 | 0.00 | $11.07 | — |
| 2024-09-10 | 0.00 | $11.07 | — |
| 2024-09-09 | 0.00 | $11.07 | 100 |
| 2024-09-06 | 0.00 | $11.07 | — |
| 2024-09-05 | 0.00 | $11.07 | — |
| 2024-09-04 | 0.00 | $11.07 | — |
| 2024-09-03 | 0.00 | $11.07 | 306 |
| 2024-08-30 | 0.00 | $11.07 | — |
| 2024-08-29 | 0.00 | $11.07 | — |
| 2024-08-28 | 0.00 | $11.07 | 4132 |
| 2024-08-27 | 0.00 | $11.07 | 4132 |
| 2024-08-26 | -41.67 | $10.99 | 1100 |
| 2024-08-23 | 0.00 | $11.04 | 200 |
| 2024-08-22 | 0.00 | $11.04 | 200 |
| 2024-08-21 | 0.00 | $11.04 | — |
| 2024-08-20 | 0.00 | $11.04 | 408 |
| 2024-08-19 | -100.00 | $10.92 | 400 |
| 2024-08-16 | -30.00 | $11.00 | 100 |
| 2024-08-15 | -30.00 | $11.00 | 208 |
| 2024-08-14 | -100.00 | $10.93 | — |
| 2024-08-13 | -100.00 | $10.93 | 104 |
| 2024-08-12 | -50.00 | $10.98 | — |
| 2024-08-09 | -50.00 | $10.98 | — |
| 2024-08-08 | -50.00 | $10.98 | — |
| 2024-08-07 | -50.00 | $10.98 | — |
| 2024-08-06 | -50.00 | $10.98 | — |
| 2024-08-05 | -50.00 | $10.98 | — |
| 2024-08-02 | -50.00 | $10.98 | 100 |
| 2024-08-01 | -100.00 | $10.93 | — |
| 2024-07-31 | -100.00 | $10.93 | — |
| 2024-07-30 | -100.00 | $10.93 | — |
| 2024-07-29 | -100.00 | $10.93 | — |
| 2024-07-26 | -100.00 | $10.93 | — |
| 2024-07-25 | -100.00 | $10.93 | — |
| 2024-07-24 | -100.00 | $10.93 | 400 |
| 2024-07-23 | -33.33 | $10.99 | — |
| 2024-07-22 | -90.32 | $10.99 | 2651 |
| 2024-07-18 | -87.10 | $11.02 | 405 |
| 2024-07-15 | -87.10 | $11.02 | 591 |
| 2024-06-18 | -89.25 | $11.00 | 121 |
| 2024-06-10 | -94.62 | $10.95 | 659 |
| 2024-06-06 | -91.67 | $10.95 | 350 |
| 2024-06-04 | -85.57 | $11.00 | 160 |
| 2024-05-28 | -89.69 | $10.96 | — |
| 2024-05-24 | -88.78 | $10.96 | — |
| 2024-05-23 | -88.78 | $10.96 | 2103 |
| 2024-05-21 | -83.84 | $11.00 | 368 |
| 2024-05-15 | -88.89 | $10.95 | 598 |
| 2024-05-13 | -89.89 | $10.94 | 100 |
| 2024-05-10 | -89.90 | $10.94 | 100 |
| 2024-05-09 | -89.00 | $10.94 | 400 |
| 2024-05-08 | -89.00 | $10.94 | 400 |
| 2024-05-07 | -83.00 | $11.00 | 101 |
| 2024-05-02 | -82.00 | $11.01 | 1194 |
| 2024-04-30 | -92.00 | $10.91 | 1827 |
| 2024-04-26 | -83.00 | $11.00 | 3270 |
| 2024-04-25 | 0.00 | $10.96 | 1354 |
| 2024-04-24 | 0.00 | $10.95 | 64058 |
| 2024-04-23 | 0.00 | $10.94 | 110 |
| 2024-04-22 | 0.00 | $10.93 | 3500 |
| 2024-04-16 | 0.00 | $10.92 | 160115 |
| 2024-04-15 | -20.00 | $10.86 | 1115 |
| 2024-04-12 | -20.00 | $10.86 | 321 |
| 2024-04-11 | -16.67 | $10.86 | 13964 |
| 2024-04-09 | -12.50 | $10.85 | 5100 |
| 2024-04-08 | -25.00 | $10.84 | 15907 |
| 2024-04-05 | -14.29 | $10.84 | 102 |
| 2024-04-04 | -14.29 | $10.84 | 100 |
| 2024-04-03 | 0.00 | $10.85 | 650 |
| 2024-03-26 | -28.57 | $10.83 | 99 |
| 2024-03-18 | 0.00 | $10.85 | 305 |
| 2024-03-15 | -16.67 | $10.83 | 102 |
| 2024-03-14 | -69.57 | $10.83 | 102 |
| 2024-03-13 | -69.57 | $10.83 | 25988 |
| 2024-03-11 | -71.43 | $10.83 | 49 |
| 2024-03-07 | -71.43 | $10.83 | 28646 |
| 2024-03-06 | -75.00 | $10.82 | 3042 |
| 2024-03-05 | -71.43 | $10.83 | 9638 |
| 2024-03-01 | -71.43 | $10.83 | 6054 |
| 2024-02-29 | -71.43 | $10.83 | 5002 |
| 2024-02-28 | -75.00 | $10.82 | 11921 |
| 2024-02-27 | -75.00 | $10.82 | 8725 |
| 2024-02-26 | -78.57 | $10.81 | — |
| 2024-02-23 | -78.57 | $10.81 | 58211 |
| 2024-02-22 | -78.57 | $10.81 | — |
| 2024-02-21 | -78.57 | $10.81 | 9400 |
| 2024-02-20 | -75.00 | $10.82 | 25004 |
| 2024-02-16 | -75.00 | $10.82 | 29205 |
| 2024-02-15 | -75.00 | $10.82 | 115400 |
| 2024-02-14 | -75.00 | $10.82 | 20954 |
| 2024-02-13 | -75.00 | $10.82 | 9928 |
| 2024-02-12 | -75.00 | $10.82 | 132999 |
| 2024-02-09 | -82.14 | $10.80 | 4492 |
| 2024-02-08 | -82.14 | $10.80 | 4154 |
| 2024-02-07 | -75.00 | $10.81 | 76094 |
| 2024-02-06 | -79.17 | $10.80 | 1500 |
| 2024-02-05 | -79.17 | $10.80 | 159540 |
| 2024-02-02 | -87.50 | $10.78 | — |
| 2024-02-01 | -96.97 | $10.78 | 86000 |
| 2024-01-31 | -95.05 | $10.78 | 5100 |
| 2024-01-30 | -91.43 | $10.78 | — |
| 2024-01-29 | -90.57 | $10.78 | 300 |
| 2024-01-26 | -90.57 | $10.78 | 70403 |
| 2024-01-25 | -88.99 | $10.77 | 161742 |
| 2024-01-24 | -87.16 | $10.79 | — |
| 2024-01-23 | -87.16 | $10.79 | 1300 |
| 2024-01-22 | -86.24 | $10.80 | 133713 |
| 2024-01-19 | -80.73 | $10.86 | — |
| 2024-01-18 | -80.73 | $10.86 | 227065 |
| 2024-01-17 | -87.16 | $10.79 | 4342 |
| 2024-01-16 | -68.81 | $10.99 | — |
| 2024-01-12 | -68.81 | $10.99 | — |
| 2024-01-11 | -68.81 | $10.99 | 2803 |
| 2024-01-10 | -83.64 | $10.82 | — |
| 2024-01-09 | -83.64 | $10.82 | 2902 |
| 2024-01-08 | -90.00 | $10.75 | — |
| 2024-01-05 | -90.00 | $10.75 | — |
| 2024-01-04 | -90.00 | $10.75 | 5709 |
| 2024-01-03 | 0.00 | $10.77 | 30335 |
| 2024-01-02 | 0.00 | $10.69 | 18678 |
| 2023-12-29 | -20.00 | $10.68 | 204 |
| 2023-12-28 | -20.00 | $10.68 | 423 |
| 2023-12-27 | -80.00 | $10.65 | — |
| 2023-12-26 | -80.00 | $10.65 | — |
| 2023-12-22 | -80.00 | $10.65 | — |
| 2023-12-21 | -80.00 | $10.65 | 242 |
| 2023-12-20 | -20.00 | $10.68 | 1255 |
| 2023-12-19 | -80.00 | $10.65 | — |
| 2023-12-18 | -80.00 | $10.65 | — |
| 2023-12-15 | -80.00 | $10.65 | — |
| 2023-12-14 | -80.00 | $10.65 | — |
| 2023-12-13 | -80.00 | $10.65 | — |
| 2023-12-12 | -80.00 | $10.65 | 5425 |
| 2023-12-11 | -50.00 | $10.66 | — |
| 2023-12-08 | -50.00 | $10.66 | 64907 |
| 2023-12-07 | 0.00 | $10.69 | 6600 |
| 2023-12-06 | 0.00 | $10.69 | 129 |
| 2023-12-05 | -66.67 | $10.65 | 3233 |
| 2023-12-04 | 0.00 | $10.69 | 517 |
| 2023-12-01 | -68.89 | $10.69 | 507 |
| 2023-11-30 | -68.89 | $10.69 | 100 |
| 2023-11-29 | -68.89 | $10.69 | — |
| 2023-11-28 | -68.89 | $10.69 | 225 |
| 2023-11-27 | -77.78 | $10.65 | 510 |
| 2023-11-24 | -82.93 | $10.69 | — |
| 2023-11-22 | -82.93 | $10.69 | 300 |
| 2023-11-21 | -82.93 | $10.69 | — |
| 2023-11-20 | -85.86 | $10.69 | 7644 |
| 2023-11-17 | -90.91 | $10.64 | 2995 |
| 2023-11-16 | -89.90 | $10.65 | 130 |
| 2023-11-15 | -90.91 | $10.64 | 2001 |
| 2023-11-14 | -90.91 | $10.64 | 102 |
| 2023-11-13 | -91.92 | $10.63 | — |
| 2023-11-10 | -91.92 | $10.63 | — |
| 2023-11-09 | -91.92 | $10.63 | — |
| 2023-11-08 | -91.92 | $10.63 | — |
| 2023-11-07 | -91.92 | $10.63 | — |
| 2023-11-06 | -93.44 | $10.63 | 774 |
| 2023-11-03 | -90.16 | $10.67 | 1987 |
| 2023-11-02 | -89.34 | $10.68 | 1982 |
| 2023-11-01 | -93.44 | $10.63 | 3547 |
| 2023-10-31 | -91.80 | $10.65 | 300 |
| 2023-10-30 | -90.98 | $10.66 | 6268 |
| 2023-10-27 | -94.26 | $10.62 | 7599 |
| 2023-10-26 | -90.98 | $10.66 | 1870 |
| 2023-10-25 | -95.08 | $10.61 | 979 |
| 2023-10-24 | -95.90 | $10.60 | 13110 |
| 2023-10-23 | -95.08 | $10.61 | — |
| 2023-10-20 | -95.08 | $10.61 | — |
| 2023-10-19 | -95.08 | $10.61 | — |
| 2023-10-18 | -95.08 | $10.61 | 31900 |
| 2023-10-17 | -95.90 | $10.60 | — |
| 2023-10-16 | -95.90 | $10.60 | — |
| 2023-10-13 | -95.90 | $10.60 | 1498 |
| 2023-10-12 | -89.34 | $10.68 | 3661 |
| 2023-10-11 | -95.08 | $10.61 | 4176 |
| 2023-10-10 | -94.26 | $10.62 | 10214 |
| 2023-10-09 | -93.94 | $10.61 | 2819 |
| 2023-10-06 | -74.01 | $10.62 | 4509 |
| 2023-10-05 | -63.33 | $10.65 | 4490 |
| 2023-10-04 | -55.37 | $10.67 | — |
| 2023-10-03 | -55.37 | $10.67 | 398 |
| 2023-10-02 | 0.00 | $10.82 | 1000 |
| 2023-09-29 | 0.00 | $10.59 | — |
| 2023-09-28 | 0.00 | $10.59 | — |
| 2023-09-27 | 0.00 | $10.59 | — |
| 2023-09-26 | 0.00 | $10.59 | — |
| 2023-09-25 | 0.00 | $10.59 | — |
| 2023-09-22 | 0.00 | $10.59 | — |
| 2023-09-21 | 0.00 | $10.59 | — |
| 2023-09-20 | 0.00 | $10.59 | 1286 |
| 2023-09-19 | -25.37 | $10.57 | 782 |
| 2023-09-18 | -25.37 | $10.57 | 2249 |
| 2023-09-15 | -50.17 | $10.55 | 9106 |
| 2023-09-14 | 0.00 | $10.57 | — |
| 2023-09-13 | 0.00 | $10.57 | — |
| 2023-09-12 | 0.00 | $10.57 | — |
| 2023-09-11 | 0.00 | $10.57 | — |
| 2023-09-08 | 0.00 | $10.57 | 1111 |
| 2023-09-07 | 0.00 | $10.56 | — |
| 2023-09-06 | 0.00 | $10.56 | — |
| 2023-09-05 | 0.00 | $10.56 | 1345 |
| 2023-09-01 | 0.00 | $10.56 | 3000 |
| 2023-08-31 | -9.09 | $10.55 | — |
| 2023-08-30 | -9.09 | $10.55 | 11714 |
| 2023-08-29 | 0.00 | $10.55 | — |
| 2023-08-28 | 0.00 | $10.55 | — |
| 2023-08-25 | 0.00 | $10.55 | — |
| 2023-08-24 | 0.00 | $10.55 | — |
| 2023-08-23 | 0.00 | $10.55 | 2031 |
| 2023-08-22 | -8.33 | $10.54 | — |
| 2023-08-21 | -8.33 | $10.54 | 730 |
| 2023-08-18 | 0.00 | $10.52 | — |
| 2023-08-17 | 0.00 | $10.52 | — |
| 2023-08-16 | 0.00 | $10.52 | 2217 |
| 2023-08-15 | 0.00 | $10.51 | 1621 |
| 2023-08-14 | -11.11 | $10.49 | 713 |
| 2023-08-11 | 0.00 | $10.50 | 3706 |
| 2023-08-10 | -9.09 | $10.49 | 2752 |
| 2023-08-09 | -2.44 | $10.45 | — |
| 2023-08-08 | -2.44 | $10.45 | — |
| 2023-08-07 | -2.44 | $10.45 | — |
| 2023-08-04 | -2.44 | $10.45 | — |
| 2023-08-03 | -2.44 | $10.45 | 100 |
| 2023-08-01 | -40.00 | $10.45 | 814 |
| 2023-07-31 | -33.33 | $10.45 | 100 |
| 2023-07-28 | -33.33 | $10.45 | 907 |
| 2023-07-27 | -33.33 | $10.45 | 370 |
| 2023-07-26 | -33.33 | $10.45 | 1338 |
| 2023-07-25 | -33.33 | $10.45 | 2549 |
| 2023-07-24 | -88.71 | $10.44 | 3432 |
| 2023-07-21 | -94.23 | $10.43 | 232 |
| 2023-07-20 | -94.23 | $10.43 | 219 |
| 2023-07-19 | -93.27 | $10.44 | 100 |
| 2023-07-18 | -93.27 | $10.44 | 17856 |
| 2023-07-17 | -96.19 | $10.41 | — |
| 2023-07-14 | -96.19 | $10.41 | 999 |
| 2023-07-13 | -95.28 | $10.42 | 4955 |
| 2023-07-12 | -95.33 | $10.41 | — |
| 2023-07-11 | -95.33 | $10.41 | 3957 |
| 2023-07-10 | -97.20 | $10.39 | 100 |
| 2023-07-07 | -96.30 | $10.39 | — |
| 2023-07-06 | -96.27 | $10.39 | 6707 |
| 2023-07-05 | -95.37 | $10.40 | 154901 |
| 2023-07-03 | -97.22 | $10.38 | 4000 |
| 2023-06-30 | -92.59 | $10.43 | 150 |
| 2023-06-29 | -97.22 | $10.38 | 1965 |
| 2023-06-28 | -93.52 | $10.42 | 2898 |
| 2023-06-27 | -87.16 | $10.48 | 103 |
| 2023-06-26 | -92.79 | $10.40 | 9209 |
| 2023-06-23 | -88.29 | $10.45 | 310768 |
| 2023-06-22 | -93.69 | $10.39 | 146492 |
| 2023-06-21 | -93.34 | $10.39 | 14115 |
| 2023-06-20 | -92.86 | $10.39 | 10271 |
| 2023-06-16 | -93.53 | $10.38 | 5073 |
| 2023-06-15 | -92.86 | $10.39 | 2056 |
| 2023-06-14 | -93.30 | $10.39 | 33304 |
| 2023-06-13 | -90.91 | $10.39 | 2231 |
| 2023-06-12 | -91.82 | $10.38 | 8000 |
| 2023-06-09 | -91.82 | $10.38 | 342229 |
| 2023-06-08 | -94.55 | $10.35 | 100 |
| 2023-06-07 | -94.55 | $10.35 | 18250 |
| 2023-06-06 | -51.28 | $10.57 | 400 |
| 2023-06-05 | -83.19 | $10.38 | — |
| 2023-06-02 | -83.19 | $10.38 | 176 |
| 2023-06-01 | -86.73 | $10.36 | 19257 |
| 2023-05-31 | -0.11 | $10.38 | 7312 |
| 2023-05-30 | 0.00 | $10.35 | 8102 |
| 2023-05-26 | -22.22 | $10.32 | — |
| 2023-05-25 | -46.15 | $10.32 | 201 |
| 2023-05-24 | -46.15 | $10.32 | 201 |
| 2023-05-23 | -46.15 | $10.32 | 11001 |
| 2023-05-22 | -66.67 | $10.31 | 2560 |
| 2023-05-19 | -53.33 | $10.32 | — |
| 2023-05-18 | -96.34 | $10.32 | — |
| 2023-05-17 | -96.34 | $10.32 | 5700 |
| 2023-05-16 | -99.48 | $10.29 | — |
| 2023-05-15 | -99.48 | $10.29 | — |
| 2023-05-12 | -92.23 | $10.29 | — |
| 2023-05-11 | -92.23 | $10.29 | — |
| 2023-05-10 | -90.48 | $10.29 | — |
| 2023-05-09 | -90.48 | $10.29 | 90406 |
| 2023-05-08 | -90.48 | $10.29 | 2401 |
| 2023-05-05 | -90.48 | $10.29 | — |
| 2023-05-04 | -90.48 | $10.29 | 15561 |
| 2023-05-03 | -89.52 | $10.30 | 73652 |
| 2023-05-02 | -87.62 | $10.32 | 17454 |
| 2023-05-01 | -87.62 | $10.32 | 201 |
| 2023-04-28 | -86.67 | $10.33 | 6207 |
| 2023-04-27 | -88.57 | $10.31 | — |
| 2023-04-26 | -88.56 | $10.31 | 1619 |
| 2023-04-25 | -83.81 | $10.36 | 1239 |
| 2023-04-24 | -87.62 | $10.32 | 318 |
| 2023-04-21 | -82.86 | $10.37 | 8351 |
| 2023-04-20 | -84.00 | $10.35 | 9238 |
| 2023-04-19 | -84.50 | $10.35 | 4644 |
| 2023-04-18 | -83.17 | $10.35 | 8999 |
| 2023-04-17 | -83.17 | $10.35 | 4943 |
| 2023-04-14 | -82.65 | $10.35 | 8289 |
| 2023-04-13 | -84.85 | $10.32 | 11501 |
| 2023-04-12 | -84.16 | $10.31 | 12924 |
| 2023-04-11 | -84.16 | $10.31 | 22650 |
| 2023-04-10 | -85.16 | $10.30 | 23923 |
| 2023-04-06 | -89.03 | $10.26 | 6311 |
| 2023-04-05 | -87.14 | $10.28 | 19125 |
| 2023-04-04 | -88.67 | $10.26 | 4228 |
| 2023-04-03 | -84.54 | $10.30 | 428 |
| 2023-03-31 | -80.41 | $10.34 | 307 |
| 2023-03-30 | -55.67 | $10.58 | 427 |
| 2023-03-29 | -89.69 | $10.25 | — |
| 2023-03-28 | -89.69 | $10.25 | 817 |
| 2023-03-27 | -93.40 | $10.21 | — |
| 2023-03-24 | -93.40 | $10.21 | — |
| 2023-03-23 | -93.38 | $10.21 | 9135 |
| 2023-03-22 | -95.88 | $10.19 | — |
| 2023-03-21 | -95.88 | $10.19 | 720 |
| 2023-03-20 | -96.91 | $10.18 | 1689 |
| 2023-03-17 | -94.85 | $10.20 | 20568 |
| 2023-03-16 | -94.85 | $10.20 | 4122 |
| 2023-03-15 | -95.88 | $10.19 | 23323 |
| 2023-03-14 | -92.78 | $10.22 | 24338 |
| 2023-03-13 | -25.00 | $10.18 | — |
| 2023-03-10 | -91.43 | $10.18 | — |
| 2023-03-09 | -82.05 | $10.18 | — |
| 2023-03-08 | -76.19 | $10.18 | 2561 |
| 2023-03-07 | -83.33 | $10.15 | 1 |
| 2023-03-06 | -83.33 | $10.15 | 101 |
| 2023-03-03 | -80.95 | $10.16 | 101 |
| 2023-03-02 | -83.33 | $10.15 | 101 |
| 2023-03-01 | -78.57 | $10.17 | 15 |
| 2023-02-28 | -78.57 | $10.17 | 24 |
| 2023-02-27 | -78.57 | $10.17 | 201 |
| 2023-02-24 | -76.19 | $10.18 | 3100 |
| 2023-02-23 | -78.57 | $10.17 | 19 |
| 2023-02-22 | -78.57 | $10.17 | 200 |
| 2023-02-21 | -76.19 | $10.18 | 203 |
| 2023-02-17 | -78.57 | $10.17 | 4 |
| 2023-02-16 | -78.57 | $10.17 | 204 |
| 2023-02-15 | -72.09 | $10.19 | 4 |
| 2023-02-14 | -72.09 | $10.19 | 90 |
| 2023-02-13 | -70.45 | $10.19 | 65 |
| 2023-02-10 | -70.45 | $10.19 | 28297 |
| 2023-02-09 | 0.00 | $10.15 | 4109 |
| 2023-02-08 | -33.33 | $10.08 | 17 |
| 2023-02-07 | -33.33 | $10.08 | — |
| 2023-02-06 | -33.33 | $10.08 | — |
| 2023-02-03 | -73.30 | $10.08 | 200 |
| 2023-02-02 | -90.06 | $10.11 | 3860 |
| 2023-02-01 | -90.06 | $10.11 | — |
| 2023-01-31 | -90.06 | $10.11 | — |
| 2023-01-30 | -90.06 | $10.11 | — |
| 2023-01-27 | -90.06 | $10.11 | — |
| 2023-01-26 | -90.06 | $10.11 | 8 |
| 2023-01-25 | -89.07 | $10.11 | 50 |
| 2023-01-24 | -84.46 | $10.11 | 200000 |
| 2023-01-23 | -85.49 | $10.10 | 10209 |
| 2023-01-20 | -86.01 | $10.10 | 423 |
| 2023-01-19 | -85.49 | $10.10 | 5527 |
| 2023-01-18 | -87.56 | $10.08 | 11439 |
| 2023-01-17 | -87.56 | $10.08 | 11818 |
| 2023-01-13 | -89.64 | $10.06 | — |
| 2023-01-12 | -89.64 | $10.06 | 804 |
| 2023-01-11 | -90.67 | $10.05 | 2800 |
| 2023-01-10 | -85.49 | $10.10 | 20 |
| 2023-01-09 | -85.49 | $10.10 | — |
| 2023-01-06 | -85.49 | $10.10 | 7419 |
| 2023-01-05 | -85.49 | $10.10 | 243164 |
| 2023-01-04 | -15.88 | $10.04 | 1000 |
| 2023-01-03 | -33.33 | $10.02 | — |
| 2022-12-30 | -33.33 | $10.02 | — |
| 2022-12-29 | -33.33 | $10.02 | — |
| 2022-12-28 | -33.33 | $10.02 | 3915 |
| 2022-12-27 | -44.44 | $10.01 | 102 |
| 2022-12-23 | -100.00 | $9.96 | 100 |
| 2022-12-22 | -66.67 | $9.99 | 100 |
| 2022-12-21 | -100.00 | $9.96 | — |
| 2022-12-20 | -100.00 | $9.96 | — |
| 2022-12-19 | -100.00 | $9.96 | — |
| 2022-12-16 | -100.00 | $9.96 | — |
| 2022-12-15 | -100.00 | $9.96 | 10 |
| 2022-12-14 | -100.00 | $9.96 | — |
| 2022-12-13 | -100.00 | $9.96 | 9531 |
| 2022-12-12 | -25.00 | $10.01 | — |
| 2022-12-09 | -25.00 | $10.01 | — |
| 2022-12-08 | -25.00 | $10.01 | 34 |
| 2022-12-07 | -20.00 | $10.01 | — |
| 2022-12-06 | -20.00 | $10.01 | 40001 |
| 2022-12-05 | -20.00 | $10.01 | 22400 |
| 2022-12-02 | -20.00 | $10.01 | 3000 |
| 2022-12-01 | -8.33 | $10.01 | 1 |
| 2022-11-30 | -8.33 | $10.01 | 100900 |
| 2022-11-29 | 0.00 | $10.00 | — |
| 2022-11-28 | 0.00 | $10.00 | 7064 |
| 2022-11-25 | 0.00 | $10.00 | — |
| 2022-11-23 | -28.57 | $10.00 | — |
| 2022-11-22 | -28.57 | $10.00 | 16513 |
| 2022-11-21 | -58.33 | $10.00 | — |
| 2022-11-18 | -58.33 | $10.00 | 1 |
| 2022-11-17 | -58.33 | $10.00 | 100 |
| 2022-11-16 | -66.67 | $9.98 | 2921 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.24
2025-04-01
Close Price
$11.60
Average Directional Index - Detailed Analysis
Minimum
5.08
Average
63.11
Maximum
90.29
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-04-01 | 14.24 | $11.60 | — |
| 2025-03-31 | 14.75 | $11.60 | — |
| 2025-03-28 | 15.29 | $11.60 | — |
| 2025-03-27 | 15.86 | $11.60 | — |
| 2025-03-26 | 16.45 | $11.60 | — |
| 2025-03-25 | 17.08 | $11.60 | — |
| 2025-03-24 | 17.75 | $11.60 | — |
| 2025-03-21 | 18.44 | $11.60 | — |
| 2025-03-20 | 19.18 | $11.60 | — |
| 2025-03-19 | 19.95 | $11.60 | — |
| 2025-03-18 | 20.76 | $11.60 | — |
| 2025-03-17 | 21.61 | $11.60 | — |
| 2025-03-14 | 22.52 | $11.60 | 28196 |
| 2025-03-13 | 23.46 | $11.50 | — |
| 2025-03-12 | 24.48 | $11.50 | — |
| 2025-03-11 | 25.56 | $11.50 | 595 |
| 2025-03-10 | 26.69 | $11.51 | 700 |
| 2025-03-07 | 27.92 | $11.68 | — |
| 2025-03-06 | 28.83 | $11.68 | 373 |
| 2025-03-05 | 29.80 | $11.75 | 400 |
| 2025-03-04 | 30.81 | $11.66 | — |
| 2025-03-03 | 30.89 | $11.66 | 200 |
| 2025-02-28 | 30.98 | $11.65 | — |
| 2025-02-27 | 31.10 | $11.65 | — |
| 2025-02-26 | 31.23 | $11.65 | — |
| 2025-02-25 | 31.37 | $11.65 | — |
| 2025-02-24 | 31.51 | $11.65 | — |
| 2025-02-21 | 31.66 | $11.65 | — |
| 2025-02-20 | 31.81 | $11.65 | — |
| 2025-02-19 | 31.98 | $11.65 | — |
| 2025-02-18 | 32.15 | $11.65 | — |
| 2025-02-14 | 32.34 | $11.65 | 800 |
| 2025-02-13 | 32.53 | $11.56 | 500 |
| 2025-02-12 | 32.73 | $11.55 | 400 |
| 2025-02-11 | 32.95 | $11.44 | 11915 |
| 2025-02-10 | 33.73 | $11.43 | 1700 |
| 2025-02-07 | 34.57 | $11.44 | — |
| 2025-02-06 | 35.31 | $11.44 | 5840 |
| 2025-02-05 | 36.10 | $11.45 | 17831 |
| 2025-02-04 | 36.93 | $11.53 | — |
| 2025-02-03 | 37.47 | $11.53 | — |
| 2025-01-31 | 38.04 | $11.53 | 1100 |
| 2025-01-30 | 38.65 | $11.53 | 2100 |
| 2025-01-29 | 39.28 | $11.55 | 442 |
| 2025-01-28 | 39.73 | $11.45 | 5500 |
| 2025-01-27 | 40.19 | $11.60 | 44508 |
| 2025-01-24 | 40.69 | $11.44 | 33000 |
| 2025-01-23 | 41.16 | $11.44 | 14630 |
| 2025-01-22 | 41.67 | $11.40 | 14400 |
| 2025-01-21 | 43.67 | $11.40 | 23237 |
| 2025-01-17 | 45.79 | $12.04 | — |
| 2025-01-16 | 46.79 | $12.04 | 2 |
| 2025-01-15 | 47.84 | $12.04 | — |
| 2025-01-14 | 48.96 | $12.04 | — |
| 2025-01-13 | 50.12 | $12.04 | — |
| 2025-01-10 | 51.35 | $12.04 | — |
| 2025-01-08 | 52.65 | $12.04 | 400 |
| 2025-01-07 | 54.01 | $11.80 | 1014 |
| 2025-01-06 | 56.03 | $12.09 | — |
| 2025-01-03 | 55.58 | $12.09 | — |
| 2025-01-02 | 55.11 | $12.09 | — |
| 2024-12-31 | 54.61 | $12.09 | — |
| 2024-12-30 | 54.09 | $12.09 | 2200 |
| 2024-12-27 | 53.54 | $11.50 | 300 |
| 2024-12-26 | 54.09 | $11.35 | 807 |
| 2024-12-24 | 54.67 | $11.50 | 2110 |
| 2024-12-23 | 56.41 | $11.71 | 900 |
| 2024-12-20 | 54.31 | $11.50 | — |
| 2024-12-19 | 52.36 | $11.50 | — |
| 2024-12-18 | 50.31 | $11.50 | — |
| 2024-12-17 | 48.15 | $11.50 | 1105 |
| 2024-12-16 | 45.87 | $11.26 | — |
| 2024-12-13 | 43.98 | $11.26 | — |
| 2024-12-12 | 41.99 | $11.26 | — |
| 2024-12-11 | 39.89 | $11.26 | — |
| 2024-12-10 | 37.68 | $11.26 | 1011 |
| 2024-12-09 | 35.36 | $11.16 | 144734 |
| 2024-12-06 | 33.44 | $11.17 | 21900 |
| 2024-12-05 | 31.42 | $11.10 | — |
| 2024-12-04 | 30.76 | $11.10 | — |
| 2024-12-03 | 30.07 | $11.10 | — |
| 2024-12-02 | 29.34 | $11.10 | — |
| 2024-11-29 | 28.58 | $11.10 | — |
| 2024-11-27 | 27.77 | $11.10 | 204 |
| 2024-11-26 | 26.92 | $11.10 | — |
| 2024-11-25 | 26.03 | $11.10 | — |
| 2024-11-22 | 25.09 | $11.10 | — |
| 2024-11-21 | 24.10 | $11.10 | 1723 |
| 2024-11-20 | 23.06 | $11.05 | — |
| 2024-11-19 | 23.21 | $11.05 | — |
| 2024-11-18 | 23.37 | $11.05 | 700 |
| 2024-11-15 | 23.54 | $11.00 | — |
| 2024-11-14 | 23.45 | $11.00 | — |
| 2024-11-13 | 23.36 | $11.00 | — |
| 2024-11-12 | 23.26 | $11.00 | — |
| 2024-11-11 | 23.16 | $11.00 | — |
| 2024-11-08 | 23.05 | $11.00 | — |
| 2024-11-07 | 22.94 | $11.00 | — |
| 2024-11-06 | 22.82 | $11.00 | — |
| 2024-11-05 | 22.70 | $11.00 | — |
| 2024-11-04 | 22.57 | $11.00 | — |
| 2024-11-01 | 22.43 | $11.00 | — |
| 2024-10-31 | 22.29 | $11.00 | — |
| 2024-10-30 | 22.13 | $11.00 | — |
| 2024-10-29 | 21.97 | $11.00 | — |
| 2024-10-28 | 21.80 | $11.00 | — |
| 2024-10-25 | 21.63 | $11.00 | — |
| 2024-10-24 | 21.44 | $11.00 | — |
| 2024-10-23 | 21.24 | $11.00 | — |
| 2024-10-22 | 21.03 | $11.00 | — |
| 2024-10-21 | 20.81 | $11.00 | — |
| 2024-10-18 | 20.58 | $11.00 | 100 |
| 2024-10-17 | 20.34 | $11.00 | — |
| 2024-10-16 | 20.09 | $11.00 | — |
| 2024-10-15 | 19.82 | $11.00 | — |
| 2024-10-14 | 19.54 | $11.00 | — |
| 2024-10-11 | 19.24 | $11.00 | — |
| 2024-10-10 | 18.93 | $11.00 | — |
| 2024-10-09 | 18.60 | $11.00 | — |
| 2024-10-08 | 18.25 | $11.00 | 1500 |
| 2024-10-07 | 17.88 | $11.10 | — |
| 2024-10-04 | 18.79 | $11.10 | — |
| 2024-10-03 | 19.75 | $11.10 | — |
| 2024-10-02 | 20.75 | $11.10 | — |
| 2024-10-01 | 21.81 | $11.10 | — |
| 2024-09-30 | 22.92 | $11.10 | — |
| 2024-09-27 | 24.09 | $11.10 | — |
| 2024-09-26 | 25.33 | $11.10 | — |
| 2024-09-25 | 26.62 | $11.10 | 302 |
| 2024-09-24 | 27.99 | $11.10 | 2000 |
| 2024-09-23 | 27.76 | $11.00 | — |
| 2024-09-20 | 28.85 | $11.00 | — |
| 2024-09-19 | 29.99 | $11.00 | — |
| 2024-09-18 | 31.20 | $11.00 | — |
| 2024-09-17 | 32.47 | $11.00 | — |
| 2024-09-16 | 33.80 | $11.00 | — |
| 2024-09-13 | 35.21 | $11.00 | — |
| 2024-09-12 | 36.69 | $11.00 | 500 |
| 2024-09-11 | 38.25 | $11.07 | — |
| 2024-09-10 | 38.71 | $11.07 | — |
| 2024-09-09 | 39.19 | $11.07 | 100 |
| 2024-09-06 | 39.69 | $11.07 | — |
| 2024-09-05 | 40.22 | $11.07 | — |
| 2024-09-04 | 40.79 | $11.07 | — |
| 2024-09-03 | 41.38 | $11.07 | 306 |
| 2024-08-30 | 42.00 | $11.07 | — |
| 2024-08-29 | 42.65 | $11.07 | — |
| 2024-08-28 | 43.34 | $11.07 | 4132 |
| 2024-08-27 | 44.07 | $11.07 | 4132 |
| 2024-08-26 | 44.83 | $10.99 | 1100 |
| 2024-08-23 | 46.22 | $11.04 | 200 |
| 2024-08-22 | 46.89 | $11.04 | 200 |
| 2024-08-21 | 47.60 | $11.04 | — |
| 2024-08-20 | 48.34 | $11.04 | 408 |
| 2024-08-19 | 49.12 | $10.92 | 400 |
| 2024-08-16 | 50.76 | $11.00 | 100 |
| 2024-08-15 | 51.30 | $11.00 | 208 |
| 2024-08-14 | 51.86 | $10.93 | — |
| 2024-08-13 | 53.01 | $10.93 | 104 |
| 2024-08-12 | 54.22 | $10.98 | — |
| 2024-08-09 | 54.61 | $10.98 | — |
| 2024-08-08 | 55.01 | $10.98 | — |
| 2024-08-07 | 55.43 | $10.98 | — |
| 2024-08-06 | 55.88 | $10.98 | — |
| 2024-08-05 | 56.35 | $10.98 | — |
| 2024-08-02 | 56.84 | $10.98 | 100 |
| 2024-08-01 | 57.36 | $10.93 | — |
| 2024-07-31 | 58.19 | $10.93 | — |
| 2024-07-30 | 59.06 | $10.93 | — |
| 2024-07-29 | 59.98 | $10.93 | — |
| 2024-07-26 | 60.94 | $10.93 | — |
| 2024-07-25 | 61.96 | $10.93 | — |
| 2024-07-24 | 63.03 | $10.93 | 400 |
| 2024-07-23 | 64.15 | $10.99 | — |
| 2024-07-22 | 64.65 | $10.99 | 2651 |
| 2024-07-18 | 65.18 | $11.02 | 405 |
| 2024-07-15 | 65.38 | $11.02 | 591 |
| 2024-06-18 | 65.59 | $11.00 | 121 |
| 2024-06-10 | 65.87 | $10.95 | 659 |
| 2024-06-06 | 66.30 | $10.95 | 350 |
| 2024-06-04 | 66.76 | $11.00 | 160 |
| 2024-05-28 | 66.70 | $10.96 | — |
| 2024-05-24 | 66.72 | $10.96 | — |
| 2024-05-23 | 66.75 | $10.96 | 2103 |
| 2024-05-21 | 66.77 | $11.00 | 368 |
| 2024-05-15 | 66.06 | $10.95 | 598 |
| 2024-05-13 | 65.37 | $10.94 | 100 |
| 2024-05-10 | 64.66 | $10.94 | 100 |
| 2024-05-09 | 63.91 | $10.94 | 400 |
| 2024-05-08 | 63.12 | $10.94 | 400 |
| 2024-05-07 | 62.29 | $11.00 | 101 |
| 2024-05-02 | 60.84 | $11.01 | 1194 |
| 2024-04-30 | 59.32 | $10.91 | 1827 |
| 2024-04-26 | 57.72 | $11.00 | 3270 |
| 2024-04-25 | 56.03 | $10.96 | 1354 |
| 2024-04-24 | 55.70 | $10.95 | 64058 |
| 2024-04-23 | 55.40 | $10.94 | 110 |
| 2024-04-22 | 55.15 | $10.93 | 3500 |
| 2024-04-16 | 54.95 | $10.92 | 160115 |
| 2024-04-15 | 54.79 | $10.86 | 1115 |
| 2024-04-12 | 55.04 | $10.86 | 321 |
| 2024-04-11 | 55.31 | $10.86 | 13964 |
| 2024-04-09 | 55.59 | $10.85 | 5100 |
| 2024-04-08 | 56.04 | $10.84 | 15907 |
| 2024-04-05 | 56.50 | $10.84 | 102 |
| 2024-04-04 | 57.15 | $10.84 | 100 |
| 2024-04-03 | 57.82 | $10.85 | 650 |
| 2024-03-26 | 58.35 | $10.83 | 99 |
| 2024-03-18 | 58.90 | $10.85 | 305 |
| 2024-03-15 | 59.11 | $10.83 | 102 |
| 2024-03-14 | 59.38 | $10.83 | 102 |
| 2024-03-13 | 59.68 | $10.83 | 25988 |
| 2024-03-11 | 59.98 | $10.83 | 49 |
| 2024-03-07 | 60.35 | $10.83 | 28646 |
| 2024-03-06 | 60.75 | $10.82 | 3042 |
| 2024-03-05 | 61.20 | $10.83 | 9638 |
| 2024-03-01 | 61.54 | $10.83 | 6054 |
| 2024-02-29 | 61.90 | $10.83 | 5002 |
| 2024-02-28 | 62.28 | $10.82 | 11921 |
| 2024-02-27 | 62.71 | $10.82 | 8725 |
| 2024-02-26 | 63.16 | $10.81 | — |
| 2024-02-23 | 63.68 | $10.81 | 58211 |
| 2024-02-22 | 64.22 | $10.81 | — |
| 2024-02-21 | 64.46 | $10.81 | 9400 |
| 2024-02-20 | 64.72 | $10.82 | 25004 |
| 2024-02-16 | 64.89 | $10.82 | 29205 |
| 2024-02-15 | 65.07 | $10.82 | 115400 |
| 2024-02-14 | 65.26 | $10.82 | 20954 |
| 2024-02-13 | 65.46 | $10.82 | 9928 |
| 2024-02-12 | 65.66 | $10.82 | 132999 |
| 2024-02-09 | 65.88 | $10.80 | 4492 |
| 2024-02-08 | 65.80 | $10.80 | 4154 |
| 2024-02-07 | 65.71 | $10.81 | 76094 |
| 2024-02-06 | 66.00 | $10.80 | 1500 |
| 2024-02-05 | 66.31 | $10.80 | 159540 |
| 2024-02-02 | 66.63 | $10.78 | — |
| 2024-02-01 | 67.45 | $10.78 | 86000 |
| 2024-01-31 | 68.31 | $10.78 | 5100 |
| 2024-01-30 | 69.25 | $10.78 | — |
| 2024-01-29 | 70.00 | $10.78 | 300 |
| 2024-01-26 | 70.79 | $10.78 | 70403 |
| 2024-01-25 | 71.62 | $10.77 | 161742 |
| 2024-01-24 | 72.50 | $10.79 | — |
| 2024-01-23 | 73.48 | $10.79 | 1300 |
| 2024-01-22 | 74.51 | $10.80 | 133713 |
| 2024-01-19 | 75.48 | $10.86 | — |
| 2024-01-18 | 75.95 | $10.86 | 227065 |
| 2024-01-17 | 76.43 | $10.79 | 4342 |
| 2024-01-16 | 77.12 | $10.99 | — |
| 2024-01-12 | 76.43 | $10.99 | — |
| 2024-01-11 | 75.71 | $10.99 | 2803 |
| 2024-01-10 | 74.95 | $10.82 | — |
| 2024-01-09 | 74.23 | $10.82 | 2902 |
| 2024-01-08 | 73.46 | $10.75 | — |
| 2024-01-05 | 72.70 | $10.75 | — |
| 2024-01-04 | 71.89 | $10.75 | 5709 |
| 2024-01-03 | 71.05 | $10.77 | 30335 |
| 2024-01-02 | 71.30 | $10.69 | 18678 |
| 2023-12-29 | 71.86 | $10.68 | 204 |
| 2023-12-28 | 72.45 | $10.68 | 423 |
| 2023-12-27 | 73.11 | $10.65 | — |
| 2023-12-26 | 73.93 | $10.65 | — |
| 2023-12-22 | 74.78 | $10.65 | — |
| 2023-12-21 | 75.69 | $10.65 | 242 |
| 2023-12-20 | 76.63 | $10.68 | 1255 |
| 2023-12-19 | 77.23 | $10.65 | — |
| 2023-12-18 | 77.98 | $10.65 | — |
| 2023-12-15 | 78.77 | $10.65 | — |
| 2023-12-14 | 79.59 | $10.65 | — |
| 2023-12-13 | 80.47 | $10.65 | — |
| 2023-12-12 | 81.38 | $10.65 | 5425 |
| 2023-12-11 | 82.35 | $10.66 | — |
| 2023-12-08 | 83.15 | $10.66 | 64907 |
| 2023-12-07 | 84.00 | $10.69 | 6600 |
| 2023-12-06 | 84.89 | $10.69 | 129 |
| 2023-12-05 | 85.34 | $10.65 | 3233 |
| 2023-12-04 | 85.87 | $10.69 | 517 |
| 2023-12-01 | 85.91 | $10.69 | 507 |
| 2023-11-30 | 85.95 | $10.69 | 100 |
| 2023-11-29 | 86.00 | $10.69 | — |
| 2023-11-28 | 86.05 | $10.69 | 225 |
| 2023-11-27 | 86.10 | $10.65 | 510 |
| 2023-11-24 | 86.15 | $10.69 | — |
| 2023-11-22 | 85.88 | $10.69 | 300 |
| 2023-11-21 | 85.59 | $10.69 | — |
| 2023-11-20 | 85.29 | $10.69 | 7644 |
| 2023-11-17 | 84.97 | $10.64 | 2995 |
| 2023-11-16 | 84.65 | $10.65 | 130 |
| 2023-11-15 | 84.24 | $10.64 | 2001 |
| 2023-11-14 | 83.82 | $10.64 | 102 |
| 2023-11-13 | 83.37 | $10.63 | — |
| 2023-11-10 | 82.90 | $10.63 | — |
| 2023-11-09 | 82.41 | $10.63 | — |
| 2023-11-08 | 81.89 | $10.63 | — |
| 2023-11-07 | 81.34 | $10.63 | — |
| 2023-11-06 | 80.76 | $10.63 | 774 |
| 2023-11-03 | 80.16 | $10.67 | 1987 |
| 2023-11-02 | 79.52 | $10.68 | 1982 |
| 2023-11-01 | 78.91 | $10.63 | 3547 |
| 2023-10-31 | 78.27 | $10.65 | 300 |
| 2023-10-30 | 77.61 | $10.66 | 6268 |
| 2023-10-27 | 76.92 | $10.62 | 7599 |
| 2023-10-26 | 76.19 | $10.66 | 1870 |
| 2023-10-25 | 75.61 | $10.61 | 979 |
| 2023-10-24 | 75.01 | $10.60 | 13110 |
| 2023-10-23 | 74.38 | $10.61 | — |
| 2023-10-20 | 74.23 | $10.61 | — |
| 2023-10-19 | 74.08 | $10.61 | — |
| 2023-10-18 | 73.91 | $10.61 | 31900 |
| 2023-10-17 | 73.74 | $10.60 | — |
| 2023-10-16 | 73.62 | $10.60 | — |
| 2023-10-13 | 73.49 | $10.60 | 1498 |
| 2023-10-12 | 73.35 | $10.68 | 3661 |
| 2023-10-11 | 73.20 | $10.61 | 4176 |
| 2023-10-10 | 73.31 | $10.62 | 10214 |
| 2023-10-09 | 73.43 | $10.61 | 2819 |
| 2023-10-06 | 73.79 | $10.62 | 4509 |
| 2023-10-05 | 77.06 | $10.65 | 4490 |
| 2023-10-04 | 79.77 | $10.67 | — |
| 2023-10-03 | 81.91 | $10.67 | 398 |
| 2023-10-02 | 84.16 | $10.82 | 1000 |
| 2023-09-29 | 83.85 | $10.59 | — |
| 2023-09-28 | 84.12 | $10.59 | — |
| 2023-09-27 | 84.41 | $10.59 | — |
| 2023-09-26 | 84.71 | $10.59 | — |
| 2023-09-25 | 85.03 | $10.59 | — |
| 2023-09-22 | 85.36 | $10.59 | — |
| 2023-09-21 | 85.71 | $10.59 | — |
| 2023-09-20 | 86.08 | $10.59 | 1286 |
| 2023-09-19 | 86.47 | $10.57 | 782 |
| 2023-09-18 | 86.96 | $10.57 | 2249 |
| 2023-09-15 | 87.48 | $10.55 | 9106 |
| 2023-09-14 | 88.02 | $10.57 | — |
| 2023-09-13 | 87.99 | $10.57 | — |
| 2023-09-12 | 87.95 | $10.57 | — |
| 2023-09-11 | 87.92 | $10.57 | — |
| 2023-09-08 | 87.88 | $10.57 | 1111 |
| 2023-09-07 | 87.84 | $10.56 | — |
| 2023-09-06 | 87.82 | $10.56 | — |
| 2023-09-05 | 87.79 | $10.56 | 1345 |
| 2023-09-01 | 87.76 | $10.56 | 3000 |
| 2023-08-31 | 87.73 | $10.55 | — |
| 2023-08-30 | 87.71 | $10.55 | 11714 |
| 2023-08-29 | 87.69 | $10.55 | — |
| 2023-08-28 | 87.68 | $10.55 | — |
| 2023-08-25 | 87.67 | $10.55 | — |
| 2023-08-24 | 87.66 | $10.55 | — |
| 2023-08-23 | 87.65 | $10.55 | 2031 |
| 2023-08-22 | 87.64 | $10.54 | — |
| 2023-08-21 | 87.64 | $10.54 | 730 |
| 2023-08-18 | 87.64 | $10.52 | — |
| 2023-08-17 | 87.66 | $10.52 | — |
| 2023-08-16 | 87.69 | $10.52 | 2217 |
| 2023-08-15 | 87.72 | $10.51 | 1621 |
| 2023-08-14 | 87.76 | $10.49 | 713 |
| 2023-08-11 | 87.82 | $10.50 | 3706 |
| 2023-08-10 | 87.88 | $10.49 | 2752 |
| 2023-08-09 | 87.95 | $10.45 | — |
| 2023-08-08 | 88.05 | $10.45 | — |
| 2023-08-07 | 88.17 | $10.45 | — |
| 2023-08-04 | 88.28 | $10.45 | — |
| 2023-08-03 | 88.41 | $10.45 | 100 |
| 2023-08-01 | 88.54 | $10.45 | 814 |
| 2023-07-31 | 88.68 | $10.45 | 100 |
| 2023-07-28 | 88.79 | $10.45 | 907 |
| 2023-07-27 | 88.90 | $10.45 | 370 |
| 2023-07-26 | 89.02 | $10.45 | 1338 |
| 2023-07-25 | 89.14 | $10.45 | 2549 |
| 2023-07-24 | 89.27 | $10.44 | 3432 |
| 2023-07-21 | 89.34 | $10.43 | 232 |
| 2023-07-20 | 89.43 | $10.43 | 219 |
| 2023-07-19 | 89.52 | $10.44 | 100 |
| 2023-07-18 | 89.56 | $10.44 | 17856 |
| 2023-07-17 | 89.60 | $10.41 | — |
| 2023-07-14 | 89.66 | $10.41 | 999 |
| 2023-07-13 | 89.72 | $10.42 | 4955 |
| 2023-07-12 | 89.78 | $10.41 | — |
| 2023-07-11 | 89.85 | $10.41 | 3957 |
| 2023-07-10 | 89.92 | $10.39 | 100 |
| 2023-07-07 | 89.99 | $10.39 | — |
| 2023-07-06 | 90.08 | $10.39 | 6707 |
| 2023-07-05 | 90.16 | $10.40 | 154901 |
| 2023-07-03 | 90.22 | $10.38 | 4000 |
| 2023-06-30 | 90.29 | $10.43 | 150 |
| 2023-06-29 | 90.17 | $10.38 | 1965 |
| 2023-06-28 | 90.05 | $10.42 | 2898 |
| 2023-06-27 | 89.86 | $10.48 | 103 |
| 2023-06-26 | 89.42 | $10.40 | 9209 |
| 2023-06-23 | 88.97 | $10.45 | 310768 |
| 2023-06-22 | 88.49 | $10.39 | 146492 |
| 2023-06-21 | 88.00 | $10.39 | 14115 |
| 2023-06-20 | 87.48 | $10.39 | 10271 |
| 2023-06-16 | 86.97 | $10.38 | 5073 |
| 2023-06-15 | 86.42 | $10.39 | 2056 |
| 2023-06-14 | 85.91 | $10.39 | 33304 |
| 2023-06-13 | 85.38 | $10.39 | 2231 |
| 2023-06-12 | 84.94 | $10.38 | 8000 |
| 2023-06-09 | 84.47 | $10.38 | 342229 |
| 2023-06-08 | 83.99 | $10.35 | 100 |
| 2023-06-07 | 83.49 | $10.35 | 18250 |
| 2023-06-06 | 82.96 | $10.57 | 400 |
| 2023-06-05 | 82.52 | $10.38 | — |
| 2023-06-02 | 82.24 | $10.38 | 176 |
| 2023-06-01 | 81.95 | $10.36 | 19257 |
| 2023-05-31 | 81.64 | $10.38 | 7312 |
| 2023-05-30 | 81.66 | $10.35 | 8102 |
| 2023-05-26 | 81.71 | $10.32 | — |
| 2023-05-25 | 81.80 | $10.32 | 201 |
| 2023-05-24 | 81.89 | $10.32 | 201 |
| 2023-05-23 | 81.99 | $10.32 | 11001 |
| 2023-05-22 | 82.09 | $10.31 | 2560 |
| 2023-05-19 | 82.19 | $10.32 | — |
| 2023-05-18 | 82.22 | $10.32 | — |
| 2023-05-17 | 82.26 | $10.32 | 5700 |
| 2023-05-16 | 82.29 | $10.29 | — |
| 2023-05-15 | 82.35 | $10.29 | — |
| 2023-05-12 | 82.41 | $10.29 | — |
| 2023-05-11 | 82.48 | $10.29 | — |
| 2023-05-10 | 82.55 | $10.29 | — |
| 2023-05-09 | 82.62 | $10.29 | 90406 |
| 2023-05-08 | 82.69 | $10.29 | 2401 |
| 2023-05-05 | 82.78 | $10.29 | — |
| 2023-05-04 | 82.86 | $10.29 | 15561 |
| 2023-05-03 | 82.95 | $10.30 | 73652 |
| 2023-05-02 | 83.01 | $10.32 | 17454 |
| 2023-05-01 | 83.02 | $10.32 | 201 |
| 2023-04-28 | 82.99 | $10.33 | 6207 |
| 2023-04-27 | 82.96 | $10.31 | — |
| 2023-04-26 | 82.94 | $10.31 | 1619 |
| 2023-04-25 | 82.92 | $10.36 | 1239 |
| 2023-04-24 | 82.86 | $10.32 | 318 |
| 2023-04-21 | 82.82 | $10.37 | 8351 |
| 2023-04-20 | 82.77 | $10.35 | 9238 |
| 2023-04-19 | 82.86 | $10.35 | 4644 |
| 2023-04-18 | 82.93 | $10.35 | 8999 |
| 2023-04-17 | 83.03 | $10.35 | 4943 |
| 2023-04-14 | 83.13 | $10.35 | 8289 |
| 2023-04-13 | 83.36 | $10.32 | 11501 |
| 2023-04-12 | 83.65 | $10.31 | 12924 |
| 2023-04-11 | 83.74 | $10.31 | 22650 |
| 2023-04-10 | 83.97 | $10.30 | 23923 |
| 2023-04-06 | 84.21 | $10.26 | 6311 |
| 2023-04-05 | 84.70 | $10.28 | 19125 |
| 2023-04-04 | 85.21 | $10.26 | 4228 |
| 2023-04-03 | 86.36 | $10.30 | 428 |
| 2023-03-31 | 87.20 | $10.34 | 307 |
| 2023-03-30 | 87.90 | $10.58 | 427 |
| 2023-03-29 | 87.48 | $10.25 | — |
| 2023-03-28 | 87.08 | $10.25 | 817 |
| 2023-03-27 | 86.66 | $10.21 | — |
| 2023-03-24 | 86.24 | $10.21 | — |
| 2023-03-23 | 85.80 | $10.21 | 9135 |
| 2023-03-22 | 85.33 | $10.19 | — |
| 2023-03-21 | 84.97 | $10.19 | 720 |
| 2023-03-20 | 84.60 | $10.18 | 1689 |
| 2023-03-17 | 84.21 | $10.20 | 20568 |
| 2023-03-16 | 83.79 | $10.20 | 4122 |
| 2023-03-15 | 83.49 | $10.19 | 23323 |
| 2023-03-14 | 83.16 | $10.22 | 24338 |
| 2023-03-13 | 82.68 | $10.18 | — |
| 2023-03-10 | 82.91 | $10.18 | — |
| 2023-03-09 | 83.15 | $10.18 | — |
| 2023-03-08 | 83.41 | $10.18 | 2561 |
| 2023-03-07 | 83.68 | $10.15 | 1 |
| 2023-03-06 | 84.03 | $10.15 | 101 |
| 2023-03-03 | 84.39 | $10.16 | 101 |
| 2023-03-02 | 84.62 | $10.15 | 101 |
| 2023-03-01 | 84.89 | $10.17 | 15 |
| 2023-02-28 | 84.89 | $10.17 | 24 |
| 2023-02-27 | 84.89 | $10.17 | 201 |
| 2023-02-24 | 84.89 | $10.18 | 3100 |
| 2023-02-23 | 84.89 | $10.17 | 19 |
| 2023-02-22 | 84.90 | $10.17 | 200 |
| 2023-02-21 | 84.90 | $10.18 | 203 |
| 2023-02-17 | 84.90 | $10.17 | 4 |
| 2023-02-16 | 84.90 | $10.17 | 204 |
| 2023-02-15 | 84.90 | $10.19 | 4 |
| 2023-02-14 | 84.72 | $10.19 | 90 |
| 2023-02-13 | 84.53 | $10.19 | 65 |
| 2023-02-10 | 84.33 | $10.19 | 28297 |
| 2023-02-09 | 84.12 | $10.15 | 4109 |
| 2023-02-08 | 84.13 | $10.08 | 17 |
| 2023-02-07 | 84.19 | $10.08 | — |
| 2023-02-06 | 84.26 | $10.08 | — |
| 2023-02-03 | 84.34 | $10.08 | 200 |
| 2023-02-02 | 84.41 | $10.11 | 3860 |
| 2023-02-01 | 84.32 | $10.11 | — |
| 2023-01-31 | 84.15 | $10.11 | — |
| 2023-01-30 | 83.96 | $10.11 | — |
| 2023-01-27 | 83.76 | $10.11 | — |
| 2023-01-26 | 83.56 | $10.11 | 8 |
| 2023-01-25 | 83.34 | $10.11 | 50 |
| 2023-01-24 | 83.11 | $10.11 | 200000 |
| 2023-01-23 | 82.87 | $10.10 | 10209 |
| 2023-01-20 | 82.62 | $10.10 | 423 |
| 2023-01-19 | 82.36 | $10.10 | 5527 |
| 2023-01-18 | 82.09 | $10.08 | 11439 |
| 2023-01-17 | 81.75 | $10.08 | 11818 |
| 2023-01-13 | 81.39 | $10.06 | — |
| 2023-01-12 | 81.02 | $10.06 | 804 |
| 2023-01-11 | 80.64 | $10.05 | 2800 |
| 2023-01-10 | 80.24 | $10.10 | 20 |
| 2023-01-09 | 79.48 | $10.10 | — |
| 2023-01-06 | 78.69 | $10.10 | 7419 |
| 2023-01-05 | 77.85 | $10.10 | 243164 |
| 2023-01-04 | 76.96 | $10.04 | 1000 |
| 2023-01-03 | 76.16 | $10.02 | — |
| 2022-12-30 | 75.31 | $10.02 | — |
| 2022-12-29 | 74.42 | $10.02 | — |
| 2022-12-28 | 73.49 | $10.02 | 3915 |
| 2022-12-27 | 72.50 | $10.01 | 102 |
| 2022-12-23 | 71.47 | $9.96 | 100 |
| 2022-12-22 | 70.38 | $9.99 | 100 |
| 2022-12-21 | 69.14 | $9.96 | — |
| 2022-12-20 | 67.83 | $9.96 | — |
| 2022-12-19 | 66.45 | $9.96 | — |
| 2022-12-16 | 65.00 | $9.96 | — |
| 2022-12-15 | 63.47 | $9.96 | 10 |
| 2022-12-14 | 61.86 | $9.96 | — |
| 2022-12-13 | 60.17 | $9.96 | 9531 |
| 2022-12-12 | 58.38 | $10.01 | — |
| 2022-12-09 | 56.38 | $10.01 | — |
| 2022-12-08 | 54.28 | $10.01 | 34 |
| 2022-12-07 | 52.06 | $10.01 | — |
| 2022-12-06 | 49.73 | $10.01 | 40001 |
| 2022-12-05 | 47.27 | $10.01 | 22400 |
| 2022-12-02 | 44.67 | $10.01 | 3000 |
| 2022-12-01 | 41.93 | $10.01 | 1 |
| 2022-11-30 | 39.04 | $10.01 | 100900 |
| 2022-11-29 | 36.00 | $10.00 | — |
| 2022-11-28 | 32.80 | $10.00 | 7064 |
| 2022-11-25 | 29.44 | $10.00 | — |
| 2022-11-23 | 25.88 | $10.00 | — |
| 2022-11-22 | 22.14 | $10.00 | 16513 |
| 2022-11-21 | 18.20 | $10.00 | — |
| 2022-11-18 | 14.05 | $10.00 | 1 |
| 2022-11-17 | 9.68 | $10.00 | 100 |
| 2022-11-16 | 5.08 | $9.98 | 2921 |
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