Is Artemis Strategic Investment Corporation (ARTE) a Buy, Sell, or Hold?
Enter your email address below for free access to our Artemis Strategic Investment Corporation (ARTE) research center and poll results.
NASDAQ : ARTE
Artemis Strategic Investment Corporation — Technical Indicators
$10.74 USD
$0.02 (0.19%)
- Volume
- 34.99K
- Average Volume
- 6.74K
- Market Capitalization
- $76.72M
- P/E Ratio
- 76.71
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $11.74
- Year Low
- $9.99
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.04
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
10.69
2023-11-10
Close Price
$10.74
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.86
Average
10.18
Maximum
10.69
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-11-10 | 10.69 | $10.74 | — |
| 2023-11-09 | 10.69 | $10.74 | — |
| 2023-11-08 | 10.68 | $10.74 | — |
| 2023-11-07 | 10.68 | $10.74 | — |
| 2023-11-06 | 10.67 | $10.74 | — |
| 2023-11-03 | 10.67 | $10.74 | 34989 |
| 2023-11-02 | 10.67 | $10.72 | 111746 |
| 2023-11-01 | 10.66 | $10.72 | 101906 |
| 2023-10-31 | 10.66 | $10.67 | 103421 |
| 2023-10-30 | 10.66 | $10.66 | — |
| 2023-10-27 | 10.66 | $10.66 | — |
| 2023-10-26 | 10.66 | $10.66 | — |
| 2023-10-25 | 10.66 | $10.66 | — |
| 2023-10-24 | 10.66 | $10.66 | — |
| 2023-10-23 | 10.66 | $10.66 | — |
| 2023-10-20 | 10.66 | $10.66 | 5004 |
| 2023-10-19 | 10.66 | $10.66 | — |
| 2023-10-18 | 10.66 | $10.66 | — |
| 2023-10-17 | 10.65 | $10.66 | 252 |
| 2023-10-16 | 10.65 | $10.65 | 191 |
| 2023-10-13 | 10.65 | $10.66 | — |
| 2023-10-12 | 10.65 | $10.66 | — |
| 2023-10-11 | 10.65 | $10.66 | — |
| 2023-10-10 | 10.65 | $10.66 | 215 |
| 2023-10-09 | 10.65 | $10.65 | 100 |
| 2023-10-06 | 10.65 | $10.65 | 104 |
| 2023-10-05 | 10.65 | $10.65 | 200 |
| 2023-10-04 | 10.64 | $10.66 | 104 |
| 2023-10-03 | 10.64 | $10.65 | — |
| 2023-10-02 | 10.64 | $10.65 | — |
| 2023-09-29 | 10.63 | $10.65 | 108 |
| 2023-09-28 | 10.63 | $10.66 | — |
| 2023-09-27 | 10.63 | $10.66 | — |
| 2023-09-26 | 10.62 | $10.66 | 3504 |
| 2023-09-25 | 10.62 | $10.65 | — |
| 2023-09-22 | 10.61 | $10.65 | — |
| 2023-09-21 | 10.61 | $10.65 | — |
| 2023-09-20 | 10.61 | $10.65 | — |
| 2023-09-19 | 10.60 | $10.65 | — |
| 2023-09-18 | 10.60 | $10.65 | 10073 |
| 2023-09-15 | 10.60 | $10.65 | — |
| 2023-09-14 | 10.60 | $10.65 | — |
| 2023-09-13 | 10.60 | $10.65 | 7480 |
| 2023-09-12 | 10.60 | $10.64 | 528 |
| 2023-09-11 | 10.60 | $10.63 | 25403 |
| 2023-09-08 | 10.60 | $10.58 | — |
| 2023-09-07 | 10.60 | $10.58 | — |
| 2023-09-06 | 10.60 | $10.58 | — |
| 2023-09-05 | 10.60 | $10.58 | — |
| 2023-09-01 | 10.61 | $10.58 | 17312 |
| 2023-08-31 | 10.61 | $10.58 | 189 |
| 2023-08-30 | 10.61 | $10.58 | — |
| 2023-08-29 | 10.61 | $10.58 | — |
| 2023-08-28 | 10.61 | $10.58 | — |
| 2023-08-25 | 10.61 | $10.58 | 3489 |
| 2023-08-24 | 10.61 | $10.58 | — |
| 2023-08-23 | 10.61 | $10.58 | 3737 |
| 2023-08-22 | 10.61 | $10.58 | — |
| 2023-08-21 | 10.61 | $10.58 | 420 |
| 2023-08-18 | 10.61 | $10.64 | — |
| 2023-08-17 | 10.61 | $10.64 | — |
| 2023-08-16 | 10.61 | $10.64 | — |
| 2023-08-15 | 10.60 | $10.64 | 212 |
| 2023-08-14 | 10.60 | $10.63 | — |
| 2023-08-11 | 10.60 | $10.63 | — |
| 2023-08-10 | 10.59 | $10.63 | — |
| 2023-08-09 | 10.59 | $10.63 | — |
| 2023-08-08 | 10.59 | $10.63 | — |
| 2023-08-07 | 10.59 | $10.63 | 758 |
| 2023-08-04 | 10.59 | $10.59 | 18748 |
| 2023-08-03 | 10.59 | $10.59 | 184 |
| 2023-08-02 | 10.59 | $10.59 | 1910 |
| 2023-08-01 | 10.59 | $10.62 | 164 |
| 2023-07-31 | 10.59 | $10.59 | 100 |
| 2023-07-28 | 10.59 | $10.59 | 325 |
| 2023-07-27 | 10.59 | $10.64 | 15529 |
| 2023-07-26 | 10.59 | $10.57 | 1020 |
| 2023-07-25 | 10.59 | $10.57 | 5011 |
| 2023-07-24 | 10.58 | $10.57 | 2144 |
| 2023-07-21 | 10.57 | $10.57 | 1772 |
| 2023-07-20 | 10.57 | $10.57 | 602 |
| 2023-07-19 | 10.56 | $10.57 | 434 |
| 2023-07-18 | 10.56 | $10.58 | 2412 |
| 2023-07-17 | 10.55 | $10.58 | 2584 |
| 2023-07-14 | 10.55 | $10.58 | 937 |
| 2023-07-13 | 10.54 | $10.59 | 10415 |
| 2023-07-12 | 10.54 | $10.62 | 90261 |
| 2023-07-11 | 10.53 | $10.65 | 100 |
| 2023-07-10 | 10.52 | $10.65 | 1086 |
| 2023-07-07 | 10.52 | $10.58 | 4726 |
| 2023-07-06 | 10.51 | $10.60 | 2362 |
| 2023-07-05 | 10.51 | $10.60 | 47906 |
| 2023-07-03 | 10.50 | $10.61 | 11826 |
| 2023-06-30 | 10.49 | $10.59 | 41113 |
| 2023-06-29 | 10.49 | $10.58 | 52366 |
| 2023-06-28 | 10.48 | $10.58 | 30132 |
| 2023-06-27 | 10.48 | $10.49 | 53254 |
| 2023-06-26 | 10.48 | $10.44 | 667300 |
| 2023-06-23 | 10.48 | $10.44 | 9208 |
| 2023-06-22 | 10.48 | $10.47 | 67236 |
| 2023-06-21 | 10.48 | $10.49 | 119007 |
| 2023-06-20 | 10.48 | $10.48 | 210358 |
| 2023-06-16 | 10.48 | $10.49 | 1740 |
| 2023-06-15 | 10.48 | $10.46 | — |
| 2023-06-14 | 10.48 | $10.46 | 423 |
| 2023-06-13 | 10.48 | $10.47 | 101776 |
| 2023-06-12 | 10.48 | $10.48 | 659120 |
| 2023-06-09 | 10.47 | $10.51 | — |
| 2023-06-08 | 10.47 | $10.51 | 29369 |
| 2023-06-07 | 10.46 | $10.49 | — |
| 2023-06-06 | 10.46 | $10.49 | 6595 |
| 2023-06-05 | 10.46 | $10.50 | 815891 |
| 2023-06-02 | 10.45 | $10.49 | 11358 |
| 2023-06-01 | 10.45 | $10.49 | 50828 |
| 2023-05-31 | 10.44 | $10.47 | 2346 |
| 2023-05-30 | 10.44 | $10.48 | 100 |
| 2023-05-26 | 10.43 | $10.48 | 202 |
| 2023-05-25 | 10.43 | $10.48 | — |
| 2023-05-24 | 10.42 | $10.48 | 26277 |
| 2023-05-23 | 10.42 | $10.47 | 100122 |
| 2023-05-22 | 10.42 | $10.45 | 351706 |
| 2023-05-19 | 10.41 | $10.46 | 23259 |
| 2023-05-18 | 10.41 | $10.46 | 11464 |
| 2023-05-17 | 10.41 | $10.44 | 60100 |
| 2023-05-16 | 10.41 | $10.44 | 64976 |
| 2023-05-15 | 10.40 | $10.45 | 15807 |
| 2023-05-12 | 10.40 | $10.43 | 85486 |
| 2023-05-11 | 10.40 | $10.43 | 2627 |
| 2023-05-10 | 10.40 | $10.42 | 586 |
| 2023-05-09 | 10.40 | $10.42 | 430656 |
| 2023-05-08 | 10.40 | $10.40 | 39256 |
| 2023-05-05 | 10.40 | $10.39 | 43632 |
| 2023-05-04 | 10.40 | $10.39 | 104091 |
| 2023-05-03 | 10.40 | $10.39 | 60014 |
| 2023-05-02 | 10.39 | $10.39 | 216885 |
| 2023-05-01 | 10.39 | $10.39 | 75629 |
| 2023-04-28 | 10.39 | $10.39 | 82323 |
| 2023-04-27 | 10.38 | $10.39 | 263457 |
| 2023-04-26 | 10.38 | $10.39 | 110432 |
| 2023-04-25 | 10.38 | $10.40 | 5352 |
| 2023-04-24 | 10.38 | $10.41 | 2903 |
| 2023-04-21 | 10.37 | $10.40 | — |
| 2023-04-20 | 10.37 | $10.40 | — |
| 2023-04-19 | 10.36 | $10.40 | 125537 |
| 2023-04-18 | 10.36 | $10.39 | — |
| 2023-04-17 | 10.36 | $10.39 | 282390 |
| 2023-04-14 | 10.36 | $10.39 | 789156 |
| 2023-04-13 | 10.35 | $10.40 | 126378 |
| 2023-04-12 | 10.35 | $10.41 | — |
| 2023-04-11 | 10.34 | $10.41 | 255 |
| 2023-04-10 | 10.34 | $10.41 | 272782 |
| 2023-04-06 | 10.34 | $10.41 | 5846 |
| 2023-04-05 | 10.33 | $10.34 | 45000 |
| 2023-04-04 | 10.33 | $10.34 | 27608 |
| 2023-04-03 | 10.33 | $10.34 | 29826 |
| 2023-03-31 | 10.33 | $10.34 | 26212 |
| 2023-03-30 | 10.33 | $10.34 | 51795 |
| 2023-03-29 | 10.33 | $10.34 | 30363 |
| 2023-03-28 | 10.33 | $10.33 | 20712 |
| 2023-03-27 | 10.32 | $10.33 | — |
| 2023-03-24 | 10.32 | $10.33 | — |
| 2023-03-23 | 10.32 | $10.33 | — |
| 2023-03-22 | 10.32 | $10.33 | — |
| 2023-03-21 | 10.32 | $10.33 | 6222 |
| 2023-03-20 | 10.32 | $10.33 | 10009 |
| 2023-03-17 | 10.32 | $10.33 | — |
| 2023-03-16 | 10.32 | $10.33 | — |
| 2023-03-15 | 10.31 | $10.33 | 628 |
| 2023-03-14 | 10.31 | $10.32 | 15054 |
| 2023-03-13 | 10.31 | $10.33 | 26880 |
| 2023-03-10 | 10.31 | $10.32 | 1004 |
| 2023-03-09 | 10.31 | $10.33 | 100 |
| 2023-03-08 | 10.30 | $10.32 | 23636 |
| 2023-03-07 | 10.30 | $10.32 | 36653 |
| 2023-03-06 | 10.30 | $10.32 | 396 |
| 2023-03-03 | 10.30 | $10.32 | 1 |
| 2023-03-02 | 10.29 | $10.32 | 100 |
| 2023-03-01 | 10.29 | $10.32 | 1641 |
| 2023-02-28 | 10.29 | $10.31 | 31337 |
| 2023-02-27 | 10.28 | $10.31 | 817 |
| 2023-02-24 | 10.28 | $10.31 | 12072 |
| 2023-02-23 | 10.28 | $10.31 | 164585 |
| 2023-02-22 | 10.27 | $10.31 | 7851 |
| 2023-02-21 | 10.27 | $10.30 | 228 |
| 2023-02-17 | 10.26 | $10.30 | 9415 |
| 2023-02-16 | 10.26 | $10.30 | 25778 |
| 2023-02-15 | 10.26 | $10.30 | 45200 |
| 2023-02-14 | 10.25 | $10.29 | 92 |
| 2023-02-13 | 10.25 | $10.29 | 2460 |
| 2023-02-10 | 10.25 | $10.28 | 8301 |
| 2023-02-09 | 10.25 | $10.28 | 32971 |
| 2023-02-08 | 10.24 | $10.27 | — |
| 2023-02-07 | 10.24 | $10.27 | 25634 |
| 2023-02-06 | 10.24 | $10.27 | 111 |
| 2023-02-03 | 10.23 | $10.25 | 4 |
| 2023-02-02 | 10.23 | $10.25 | 30 |
| 2023-02-01 | 10.23 | $10.25 | 13320 |
| 2023-01-31 | 10.23 | $10.27 | 401 |
| 2023-01-30 | 10.23 | $10.25 | 25565 |
| 2023-01-27 | 10.23 | $10.25 | 110 |
| 2023-01-26 | 10.22 | $10.25 | 18635 |
| 2023-01-25 | 10.22 | $10.23 | 45628 |
| 2023-01-24 | 10.21 | $10.22 | 13449 |
| 2023-01-23 | 10.21 | $10.22 | — |
| 2023-01-20 | 10.21 | $10.22 | 105 |
| 2023-01-19 | 10.20 | $10.23 | 2 |
| 2023-01-18 | 10.20 | $10.23 | — |
| 2023-01-17 | 10.19 | $10.23 | 10406 |
| 2023-01-13 | 10.18 | $10.24 | 11665 |
| 2023-01-12 | 10.17 | $10.24 | 11360 |
| 2023-01-11 | 10.16 | $10.23 | 5796 |
| 2023-01-10 | 10.15 | $10.21 | 60789 |
| 2023-01-09 | 10.14 | $10.20 | 67980 |
| 2023-01-06 | 10.13 | $10.23 | — |
| 2023-01-05 | 10.12 | $10.23 | 15103 |
| 2023-01-04 | 10.11 | $10.25 | 2 |
| 2023-01-03 | 10.10 | $10.25 | 3059 |
| 2022-12-30 | 10.09 | $10.21 | 926 |
| 2022-12-29 | 10.08 | $10.17 | — |
| 2022-12-28 | 10.07 | $10.17 | 122 |
| 2022-12-27 | 10.06 | $10.17 | 905755 |
| 2022-12-23 | 10.05 | $10.15 | 17116 |
| 2022-12-22 | 10.05 | $10.16 | 16096 |
| 2022-12-21 | 10.04 | $10.14 | — |
| 2022-12-20 | 10.03 | $10.14 | 68218 |
| 2022-12-19 | 10.03 | $10.10 | 203612 |
| 2022-12-16 | 10.02 | $10.06 | 137654 |
| 2022-12-15 | 10.02 | $10.04 | — |
| 2022-12-14 | 10.01 | $10.04 | 429 |
| 2022-12-13 | 10.01 | $10.04 | 39053 |
| 2022-12-12 | 10.01 | $10.02 | 281381 |
| 2022-12-09 | 10.01 | $10.04 | 239 |
| 2022-12-08 | 10.00 | $10.04 | 5153 |
| 2022-12-07 | 10.00 | $10.04 | 27665 |
| 2022-12-06 | 10.00 | $10.00 | 200 |
| 2022-12-05 | 10.00 | $10.01 | 96529 |
| 2022-12-02 | 10.00 | $10.02 | 40 |
| 2022-12-01 | 10.00 | $10.02 | 6332 |
| 2022-11-30 | 10.00 | $10.02 | 5245 |
| 2022-11-29 | 10.00 | $10.00 | 200 |
| 2022-11-28 | 10.00 | $10.01 | 223586 |
| 2022-11-25 | 10.00 | $10.01 | 1 |
| 2022-11-23 | 10.00 | $10.01 | — |
| 2022-11-22 | 10.00 | $10.01 | 3 |
| 2022-11-21 | 10.00 | $10.01 | 96903 |
| 2022-11-18 | 9.99 | $9.99 | 8604 |
| 2022-11-17 | 9.99 | $9.99 | 21453 |
| 2022-11-16 | 9.99 | $9.99 | 114105 |
| 2022-11-15 | 9.99 | $9.99 | 12716 |
| 2022-11-14 | 9.99 | $9.98 | 55652 |
| 2022-11-11 | 9.99 | $9.98 | 156116 |
| 2022-11-10 | 9.99 | $9.99 | 41156 |
| 2022-11-09 | 9.98 | $10.01 | 119 |
| 2022-11-08 | 9.98 | $10.01 | — |
| 2022-11-07 | 9.99 | $10.01 | 262 |
| 2022-11-04 | 9.98 | $10.01 | 20537 |
| 2022-11-03 | 9.98 | $10.03 | 200 |
| 2022-11-02 | 9.98 | $10.00 | — |
| 2022-11-01 | 9.97 | $10.00 | 4 |
| 2022-10-31 | 9.97 | $10.00 | 249000 |
| 2022-10-28 | 9.97 | $10.00 | — |
| 2022-10-27 | 9.97 | $10.00 | 6 |
| 2022-10-26 | 9.97 | $10.00 | 505 |
| 2022-10-25 | 9.97 | $9.95 | 623827 |
| 2022-10-24 | 9.97 | $9.95 | — |
| 2022-10-21 | 9.97 | $9.95 | 5 |
| 2022-10-20 | 9.97 | $9.95 | — |
| 2022-10-19 | 9.97 | $9.95 | 10 |
| 2022-10-18 | 9.97 | $9.95 | 3026 |
| 2022-10-17 | 9.97 | $10.02 | 16016 |
| 2022-10-14 | 9.97 | $9.95 | 18 |
| 2022-10-13 | 9.97 | $9.95 | 103 |
| 2022-10-12 | 9.97 | $9.98 | 100 |
| 2022-10-11 | 9.97 | $10.05 | 7250 |
| 2022-10-10 | 9.97 | $9.95 | 102 |
| 2022-10-07 | 9.97 | $9.95 | 100 |
| 2022-10-06 | 9.97 | $9.96 | 105 |
| 2022-10-05 | 9.97 | $9.98 | 131 |
| 2022-10-04 | 9.97 | $9.98 | 136 |
| 2022-10-03 | 9.97 | $10.00 | 17003 |
| 2022-09-30 | 9.97 | $9.95 | — |
| 2022-09-29 | 9.97 | $9.95 | — |
| 2022-09-28 | 9.97 | $9.95 | 5 |
| 2022-09-27 | 9.97 | $9.95 | 941 |
| 2022-09-26 | 9.97 | $9.95 | 1915 |
| 2022-09-23 | 9.97 | $10.02 | 202 |
| 2022-09-22 | 9.97 | $9.97 | 1342 |
| 2022-09-21 | 9.97 | $9.95 | — |
| 2022-09-20 | 9.97 | $9.95 | — |
| 2022-09-19 | 9.97 | $9.95 | 7 |
| 2022-09-16 | 9.97 | $9.95 | 376 |
| 2022-09-15 | 9.97 | $10.00 | 11 |
| 2022-09-14 | 9.97 | $10.00 | 10 |
| 2022-09-13 | 9.97 | $10.00 | 71 |
| 2022-09-12 | 9.97 | $10.00 | 1874 |
| 2022-09-09 | 9.97 | $9.96 | 108 |
| 2022-09-08 | 9.97 | $9.96 | 5 |
| 2022-09-07 | 9.97 | $9.96 | 103 |
| 2022-09-06 | 9.97 | $9.98 | 5003 |
| 2022-09-02 | 9.97 | $9.98 | 8 |
| 2022-09-01 | 9.97 | $9.98 | 3306 |
| 2022-08-31 | 9.97 | $9.97 | 550 |
| 2022-08-30 | 9.97 | $9.97 | — |
| 2022-08-29 | 9.97 | $9.97 | 122 |
| 2022-08-26 | 9.98 | $9.95 | 9 |
| 2022-08-25 | 9.98 | $9.95 | 117 |
| 2022-08-24 | 9.98 | $9.95 | 3308 |
| 2022-08-23 | 9.98 | $9.96 | 14 |
| 2022-08-22 | 9.98 | $9.96 | 8 |
| 2022-08-19 | 9.98 | $9.96 | 141 |
| 2022-08-18 | 9.98 | $9.95 | 197 |
| 2022-08-17 | 9.98 | $10.00 | 20955 |
| 2022-08-16 | 9.98 | $9.99 | 11050 |
| 2022-08-15 | 9.98 | $9.99 | 32315 |
| 2022-08-12 | 9.98 | $9.99 | 11439 |
| 2022-08-11 | 9.98 | $10.00 | 10628 |
| 2022-08-10 | 9.98 | $9.99 | 30783 |
| 2022-08-09 | 9.98 | $9.99 | 76557 |
| 2022-08-08 | 9.98 | $9.99 | 20642 |
| 2022-08-05 | 9.97 | $9.95 | 184 |
| 2022-08-04 | 9.97 | $9.98 | 21 |
| 2022-08-03 | 9.97 | $9.98 | 79 |
| 2022-08-02 | 9.97 | $9.98 | 322665 |
| 2022-08-01 | 9.97 | $9.99 | 14361 |
| 2022-07-29 | 9.96 | $9.99 | 505 |
| 2022-07-28 | 9.96 | $9.99 | 102 |
| 2022-07-27 | 9.96 | $9.99 | — |
| 2022-07-26 | 9.96 | $9.99 | 1100 |
| 2022-07-25 | 9.95 | $9.98 | 502 |
| 2022-07-22 | 9.95 | $9.97 | 100 |
| 2022-07-21 | 9.95 | $9.97 | 25113 |
| 2022-07-20 | 9.95 | $9.97 | 112 |
| 2022-07-19 | 9.95 | $9.98 | 73 |
| 2022-07-18 | 9.94 | $9.98 | 11823 |
| 2022-07-15 | 9.94 | $9.98 | 79205 |
| 2022-07-14 | 9.94 | $9.96 | 12964 |
| 2022-07-13 | 9.94 | $9.95 | 384 |
| 2022-07-12 | 9.94 | $9.96 | 3300 |
| 2022-07-11 | 9.94 | $9.94 | 41561 |
| 2022-07-08 | 9.94 | $9.94 | 10426 |
| 2022-07-07 | 9.94 | $9.94 | 10005 |
| 2022-07-06 | 9.94 | $9.94 | 3405 |
| 2022-07-05 | 9.94 | $9.95 | 200661 |
| 2022-07-01 | 9.94 | $9.93 | 14576 |
| 2022-06-30 | 9.95 | $9.94 | — |
| 2022-06-29 | 9.95 | $9.94 | 3 |
| 2022-06-28 | 9.95 | $9.94 | 33 |
| 2022-06-27 | 9.95 | $9.94 | 2 |
| 2022-06-24 | 9.96 | $9.94 | 100 |
| 2022-06-23 | 9.96 | $9.92 | 3 |
| 2022-06-22 | 9.96 | $9.92 | 4505 |
| 2022-06-21 | 9.97 | $9.94 | 110 |
| 2022-06-17 | 9.97 | $9.95 | 3 |
| 2022-06-16 | 9.97 | $9.95 | 1 |
| 2022-06-15 | 9.97 | $9.95 | 100 |
| 2022-06-14 | 9.98 | $9.93 | — |
| 2022-06-13 | 9.98 | $9.93 | 14146 |
| 2022-06-10 | 9.98 | $9.92 | 29204 |
| 2022-06-09 | 9.98 | $9.95 | 204 |
| 2022-06-08 | 9.98 | $9.95 | 5237 |
| 2022-06-07 | 9.98 | $9.97 | 3023 |
| 2022-06-06 | 9.98 | $9.99 | 7 |
| 2022-06-03 | 9.98 | $9.99 | 134441 |
| 2022-06-02 | 9.99 | $9.99 | 151246 |
| 2022-06-01 | 9.99 | $9.97 | 99540 |
| 2022-05-31 | 9.99 | $9.99 | 4151 |
| 2022-05-27 | 9.99 | $10.00 | — |
| 2022-05-26 | 9.99 | $10.00 | 207 |
| 2022-05-25 | 9.99 | $9.97 | 303 |
| 2022-05-24 | 9.99 | $10.00 | 1 |
| 2022-05-23 | 9.99 | $10.00 | 8 |
| 2022-05-20 | 9.99 | $10.00 | 1648 |
| 2022-05-19 | 9.99 | $10.00 | 10 |
| 2022-05-18 | 9.99 | $10.00 | 114 |
| 2022-05-17 | 9.99 | $10.00 | 13987 |
| 2022-05-16 | 9.99 | $9.99 | 8785 |
| 2022-05-13 | 9.98 | $9.97 | 333 |
| 2022-05-12 | 9.98 | $9.93 | 1797 |
| 2022-05-11 | 9.99 | $9.97 | 300 |
| 2022-05-10 | 9.99 | $9.93 | 9620 |
| 2022-05-09 | 9.99 | $10.00 | 6 |
| 2022-05-06 | 9.99 | $10.00 | 7362 |
| 2022-05-05 | 9.99 | $10.00 | 2229 |
| 2022-05-04 | 9.98 | $10.00 | — |
| 2022-05-03 | 9.98 | $10.00 | 1400 |
| 2022-05-02 | 9.98 | $10.00 | 5786 |
| 2022-04-29 | 9.98 | $10.00 | 2 |
| 2022-04-28 | 9.98 | $10.00 | 45618 |
| 2022-04-27 | 9.98 | $9.99 | 200 |
| 2022-04-26 | 9.97 | $9.99 | 29121 |
| 2022-04-25 | 9.97 | $9.99 | 7 |
| 2022-04-22 | 9.97 | $9.99 | — |
| 2022-04-21 | 9.96 | $9.99 | 4 |
| 2022-04-20 | 9.95 | $9.99 | 607 |
| 2022-04-19 | 9.95 | $9.98 | 17720 |
| 2022-04-18 | 9.95 | $9.97 | 12 |
| 2022-04-14 | 9.94 | $9.97 | 2180 |
| 2022-04-13 | 9.94 | $9.97 | 9321 |
| 2022-04-12 | 9.93 | $9.97 | 2896 |
| 2022-04-11 | 9.93 | $9.97 | 108 |
| 2022-04-08 | 9.92 | $9.97 | 231 |
| 2022-04-07 | 9.92 | $9.97 | 2169 |
| 2022-04-06 | 9.91 | $9.97 | 3238 |
| 2022-04-05 | 9.91 | $9.98 | 86569 |
| 2022-04-04 | 9.91 | $9.99 | 118680 |
| 2022-04-01 | 9.90 | $9.97 | 233794 |
| 2022-03-31 | 9.90 | $9.97 | 4.0M |
| 2022-03-30 | 9.90 | $9.94 | 41830 |
| 2022-03-29 | 9.89 | $9.91 | 24023 |
| 2022-03-28 | 9.89 | $9.92 | 2539 |
| 2022-03-25 | 9.89 | $9.92 | 1214 |
| 2022-03-24 | 9.88 | $9.87 | — |
| 2022-03-23 | 9.88 | $9.87 | 301 |
| 2022-03-22 | 9.89 | $9.91 | 202 |
| 2022-03-21 | 9.88 | $9.92 | 4650 |
| 2022-03-18 | 9.88 | $9.88 | 16 |
| 2022-03-17 | 9.88 | $9.88 | 27039 |
| 2022-03-16 | 9.88 | $9.88 | 2119 |
| 2022-03-15 | 9.88 | $9.87 | 27 |
| 2022-03-14 | 9.88 | $9.87 | 7 |
| 2022-03-11 | 9.88 | $9.87 | 10200 |
| 2022-03-10 | 9.89 | $9.91 | 7 |
| 2022-03-09 | 9.88 | $9.91 | — |
| 2022-03-08 | 9.88 | $9.91 | — |
| 2022-03-07 | 9.88 | $9.91 | — |
| 2022-03-04 | 9.87 | $9.91 | 7592 |
| 2022-03-03 | 9.86 | $9.86 | 80 |
| 2022-03-02 | 9.86 | $9.86 | 95 |
| 2022-03-01 | 9.86 | $9.86 | 11 |
| 2022-02-28 | 9.86 | $9.86 | 1.5M |
| 2022-02-25 | 9.86 | $9.88 | — |
| 2022-02-24 | 9.86 | $9.88 | 1 |
| 2022-02-23 | 9.86 | $9.88 | — |
| 2022-02-22 | 9.86 | $9.88 | 4 |
| 2022-02-18 | 9.86 | $9.88 | 725 |
| 2022-02-17 | 9.87 | $9.89 | 300000 |
| 2022-02-16 | 9.87 | $9.87 | — |
| 2022-02-15 | 9.87 | $9.87 | 6872 |
| 2022-02-14 | 9.87 | $9.90 | 22 |
| 2022-02-11 | 9.86 | $9.90 | 119126 |
| 2022-02-10 | 9.86 | $9.90 | 373 |
| 2022-02-09 | 9.86 | $9.84 | — |
| 2022-02-08 | 9.86 | $9.84 | — |
| 2022-02-07 | 9.86 | $9.84 | 106954 |
| 2022-02-04 | 9.87 | $9.80 | — |
| 2022-02-03 | 9.87 | $9.80 | 9132 |
| 2022-02-02 | 9.88 | $9.84 | 7394 |
| 2022-02-01 | 9.88 | $9.88 | 13407 |
| 2022-01-31 | 9.88 | $9.85 | 883870 |
| 2022-01-28 | 9.90 | $9.86 | 2 |
| 2022-01-27 | 9.91 | $9.86 | 235056 |
| 2022-01-26 | 9.93 | $9.86 | 209 |
| 2022-01-25 | 9.94 | $9.91 | 57 |
| 2022-01-24 | 9.94 | $9.91 | 3 |
| 2022-01-21 | 9.94 | $9.91 | 1 |
| 2022-01-20 | 9.94 | $9.91 | 4001 |
| 2022-01-19 | 9.94 | $9.85 | 500 |
| 2022-01-18 | 9.94 | $9.86 | — |
| 2022-01-14 | 9.95 | $9.86 | 1 |
| 2022-01-13 | 9.95 | $9.86 | 82009 |
| 2022-01-12 | 9.95 | $9.88 | 667801 |
| 2022-01-11 | 9.95 | $9.85 | 100 |
| 2022-01-10 | 9.95 | $9.89 | — |
| 2022-01-07 | 9.95 | $9.89 | — |
| 2022-01-06 | 9.95 | $9.89 | 1 |
| 2022-01-05 | 9.95 | $9.89 | 260 |
| 2022-01-04 | 9.95 | $9.90 | 2 |
| 2022-01-03 | 9.95 | $9.90 | 28913 |
| 2021-12-31 | 9.95 | $10.17 | — |
| 2021-12-30 | 9.94 | $10.17 | 11 |
| 2021-12-29 | 9.93 | $10.17 | 43 |
| 2021-12-28 | 9.91 | $10.17 | 173 |
| 2021-12-27 | 9.90 | $9.89 | 3 |
| 2021-12-23 | 9.90 | $9.89 | 1 |
| 2021-12-22 | 9.90 | $9.89 | 16868 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.70
2023-11-10
Close Price
$10.74
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.86
Average
10.18
Maximum
10.70
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-11-10 | 10.70 | $10.74 | — |
| 2023-11-09 | 10.70 | $10.74 | — |
| 2023-11-08 | 10.69 | $10.74 | — |
| 2023-11-07 | 10.69 | $10.74 | — |
| 2023-11-06 | 10.68 | $10.74 | — |
| 2023-11-03 | 10.68 | $10.74 | 34989 |
| 2023-11-02 | 10.67 | $10.72 | 111746 |
| 2023-11-01 | 10.66 | $10.72 | 101906 |
| 2023-10-31 | 10.66 | $10.67 | 103421 |
| 2023-10-30 | 10.66 | $10.66 | — |
| 2023-10-27 | 10.66 | $10.66 | — |
| 2023-10-26 | 10.66 | $10.66 | — |
| 2023-10-25 | 10.65 | $10.66 | — |
| 2023-10-24 | 10.65 | $10.66 | — |
| 2023-10-23 | 10.65 | $10.66 | — |
| 2023-10-20 | 10.65 | $10.66 | 5004 |
| 2023-10-19 | 10.65 | $10.66 | — |
| 2023-10-18 | 10.65 | $10.66 | — |
| 2023-10-17 | 10.65 | $10.66 | 252 |
| 2023-10-16 | 10.65 | $10.65 | 191 |
| 2023-10-13 | 10.65 | $10.66 | — |
| 2023-10-12 | 10.65 | $10.66 | — |
| 2023-10-11 | 10.65 | $10.66 | — |
| 2023-10-10 | 10.65 | $10.66 | 215 |
| 2023-10-09 | 10.64 | $10.65 | 100 |
| 2023-10-06 | 10.64 | $10.65 | 104 |
| 2023-10-05 | 10.64 | $10.65 | 200 |
| 2023-10-04 | 10.64 | $10.66 | 104 |
| 2023-10-03 | 10.64 | $10.65 | — |
| 2023-10-02 | 10.64 | $10.65 | — |
| 2023-09-29 | 10.64 | $10.65 | 108 |
| 2023-09-28 | 10.64 | $10.66 | — |
| 2023-09-27 | 10.63 | $10.66 | — |
| 2023-09-26 | 10.63 | $10.66 | 3504 |
| 2023-09-25 | 10.63 | $10.65 | — |
| 2023-09-22 | 10.63 | $10.65 | — |
| 2023-09-21 | 10.62 | $10.65 | — |
| 2023-09-20 | 10.62 | $10.65 | — |
| 2023-09-19 | 10.62 | $10.65 | — |
| 2023-09-18 | 10.61 | $10.65 | 10073 |
| 2023-09-15 | 10.61 | $10.65 | — |
| 2023-09-14 | 10.61 | $10.65 | — |
| 2023-09-13 | 10.60 | $10.65 | 7480 |
| 2023-09-12 | 10.60 | $10.64 | 528 |
| 2023-09-11 | 10.59 | $10.63 | 25403 |
| 2023-09-08 | 10.59 | $10.58 | — |
| 2023-09-07 | 10.59 | $10.58 | — |
| 2023-09-06 | 10.59 | $10.58 | — |
| 2023-09-05 | 10.59 | $10.58 | — |
| 2023-09-01 | 10.59 | $10.58 | 17312 |
| 2023-08-31 | 10.59 | $10.58 | 189 |
| 2023-08-30 | 10.60 | $10.58 | — |
| 2023-08-29 | 10.60 | $10.58 | — |
| 2023-08-28 | 10.60 | $10.58 | — |
| 2023-08-25 | 10.60 | $10.58 | 3489 |
| 2023-08-24 | 10.60 | $10.58 | — |
| 2023-08-23 | 10.61 | $10.58 | 3737 |
| 2023-08-22 | 10.61 | $10.58 | — |
| 2023-08-21 | 10.61 | $10.58 | 420 |
| 2023-08-18 | 10.62 | $10.64 | — |
| 2023-08-17 | 10.61 | $10.64 | — |
| 2023-08-16 | 10.61 | $10.64 | — |
| 2023-08-15 | 10.61 | $10.64 | 212 |
| 2023-08-14 | 10.60 | $10.63 | — |
| 2023-08-11 | 10.60 | $10.63 | — |
| 2023-08-10 | 10.60 | $10.63 | — |
| 2023-08-09 | 10.60 | $10.63 | — |
| 2023-08-08 | 10.59 | $10.63 | — |
| 2023-08-07 | 10.59 | $10.63 | 758 |
| 2023-08-04 | 10.58 | $10.59 | 18748 |
| 2023-08-03 | 10.58 | $10.59 | 184 |
| 2023-08-02 | 10.58 | $10.59 | 1910 |
| 2023-08-01 | 10.58 | $10.62 | 164 |
| 2023-07-31 | 10.58 | $10.59 | 100 |
| 2023-07-28 | 10.58 | $10.59 | 325 |
| 2023-07-27 | 10.57 | $10.64 | 15529 |
| 2023-07-26 | 10.57 | $10.57 | 1020 |
| 2023-07-25 | 10.57 | $10.57 | 5011 |
| 2023-07-24 | 10.57 | $10.57 | 2144 |
| 2023-07-21 | 10.57 | $10.57 | 1772 |
| 2023-07-20 | 10.57 | $10.57 | 602 |
| 2023-07-19 | 10.57 | $10.57 | 434 |
| 2023-07-18 | 10.57 | $10.58 | 2412 |
| 2023-07-17 | 10.57 | $10.58 | 2584 |
| 2023-07-14 | 10.56 | $10.58 | 937 |
| 2023-07-13 | 10.56 | $10.59 | 10415 |
| 2023-07-12 | 10.56 | $10.62 | 90261 |
| 2023-07-11 | 10.55 | $10.65 | 100 |
| 2023-07-10 | 10.54 | $10.65 | 1086 |
| 2023-07-07 | 10.53 | $10.58 | 4726 |
| 2023-07-06 | 10.53 | $10.60 | 2362 |
| 2023-07-05 | 10.52 | $10.60 | 47906 |
| 2023-07-03 | 10.51 | $10.61 | 11826 |
| 2023-06-30 | 10.50 | $10.59 | 41113 |
| 2023-06-29 | 10.49 | $10.58 | 52366 |
| 2023-06-28 | 10.48 | $10.58 | 30132 |
| 2023-06-27 | 10.47 | $10.49 | 53254 |
| 2023-06-26 | 10.47 | $10.44 | 667300 |
| 2023-06-23 | 10.47 | $10.44 | 9208 |
| 2023-06-22 | 10.47 | $10.47 | 67236 |
| 2023-06-21 | 10.47 | $10.49 | 119007 |
| 2023-06-20 | 10.47 | $10.48 | 210358 |
| 2023-06-16 | 10.47 | $10.49 | 1740 |
| 2023-06-15 | 10.47 | $10.46 | — |
| 2023-06-14 | 10.47 | $10.46 | 423 |
| 2023-06-13 | 10.47 | $10.47 | 101776 |
| 2023-06-12 | 10.47 | $10.48 | 659120 |
| 2023-06-09 | 10.47 | $10.51 | — |
| 2023-06-08 | 10.47 | $10.51 | 29369 |
| 2023-06-07 | 10.46 | $10.49 | — |
| 2023-06-06 | 10.46 | $10.49 | 6595 |
| 2023-06-05 | 10.46 | $10.50 | 815891 |
| 2023-06-02 | 10.45 | $10.49 | 11358 |
| 2023-06-01 | 10.45 | $10.49 | 50828 |
| 2023-05-31 | 10.45 | $10.47 | 2346 |
| 2023-05-30 | 10.44 | $10.48 | 100 |
| 2023-05-26 | 10.44 | $10.48 | 202 |
| 2023-05-25 | 10.44 | $10.48 | — |
| 2023-05-24 | 10.43 | $10.48 | 26277 |
| 2023-05-23 | 10.43 | $10.47 | 100122 |
| 2023-05-22 | 10.42 | $10.45 | 351706 |
| 2023-05-19 | 10.42 | $10.46 | 23259 |
| 2023-05-18 | 10.42 | $10.46 | 11464 |
| 2023-05-17 | 10.41 | $10.44 | 60100 |
| 2023-05-16 | 10.41 | $10.44 | 64976 |
| 2023-05-15 | 10.40 | $10.45 | 15807 |
| 2023-05-12 | 10.40 | $10.43 | 85486 |
| 2023-05-11 | 10.40 | $10.43 | 2627 |
| 2023-05-10 | 10.39 | $10.42 | 586 |
| 2023-05-09 | 10.39 | $10.42 | 430656 |
| 2023-05-08 | 10.39 | $10.40 | 39256 |
| 2023-05-05 | 10.39 | $10.39 | 43632 |
| 2023-05-04 | 10.39 | $10.39 | 104091 |
| 2023-05-03 | 10.39 | $10.39 | 60014 |
| 2023-05-02 | 10.38 | $10.39 | 216885 |
| 2023-05-01 | 10.38 | $10.39 | 75629 |
| 2023-04-28 | 10.38 | $10.39 | 82323 |
| 2023-04-27 | 10.38 | $10.39 | 263457 |
| 2023-04-26 | 10.38 | $10.39 | 110432 |
| 2023-04-25 | 10.38 | $10.40 | 5352 |
| 2023-04-24 | 10.38 | $10.41 | 2903 |
| 2023-04-21 | 10.38 | $10.40 | — |
| 2023-04-20 | 10.37 | $10.40 | — |
| 2023-04-19 | 10.37 | $10.40 | 125537 |
| 2023-04-18 | 10.37 | $10.39 | — |
| 2023-04-17 | 10.37 | $10.39 | 282390 |
| 2023-04-14 | 10.36 | $10.39 | 789156 |
| 2023-04-13 | 10.36 | $10.40 | 126378 |
| 2023-04-12 | 10.36 | $10.41 | — |
| 2023-04-11 | 10.35 | $10.41 | 255 |
| 2023-04-10 | 10.34 | $10.41 | 272782 |
| 2023-04-06 | 10.34 | $10.41 | 5846 |
| 2023-04-05 | 10.33 | $10.34 | 45000 |
| 2023-04-04 | 10.33 | $10.34 | 27608 |
| 2023-04-03 | 10.33 | $10.34 | 29826 |
| 2023-03-31 | 10.33 | $10.34 | 26212 |
| 2023-03-30 | 10.33 | $10.34 | 51795 |
| 2023-03-29 | 10.32 | $10.34 | 30363 |
| 2023-03-28 | 10.32 | $10.33 | 20712 |
| 2023-03-27 | 10.32 | $10.33 | — |
| 2023-03-24 | 10.32 | $10.33 | — |
| 2023-03-23 | 10.32 | $10.33 | — |
| 2023-03-22 | 10.32 | $10.33 | — |
| 2023-03-21 | 10.32 | $10.33 | 6222 |
| 2023-03-20 | 10.32 | $10.33 | 10009 |
| 2023-03-17 | 10.31 | $10.33 | — |
| 2023-03-16 | 10.31 | $10.33 | — |
| 2023-03-15 | 10.31 | $10.33 | 628 |
| 2023-03-14 | 10.31 | $10.32 | 15054 |
| 2023-03-13 | 10.31 | $10.33 | 26880 |
| 2023-03-10 | 10.31 | $10.32 | 1004 |
| 2023-03-09 | 10.30 | $10.33 | 100 |
| 2023-03-08 | 10.30 | $10.32 | 23636 |
| 2023-03-07 | 10.30 | $10.32 | 36653 |
| 2023-03-06 | 10.30 | $10.32 | 396 |
| 2023-03-03 | 10.29 | $10.32 | 1 |
| 2023-03-02 | 10.29 | $10.32 | 100 |
| 2023-03-01 | 10.29 | $10.32 | 1641 |
| 2023-02-28 | 10.29 | $10.31 | 31337 |
| 2023-02-27 | 10.28 | $10.31 | 817 |
| 2023-02-24 | 10.28 | $10.31 | 12072 |
| 2023-02-23 | 10.28 | $10.31 | 164585 |
| 2023-02-22 | 10.27 | $10.31 | 7851 |
| 2023-02-21 | 10.27 | $10.30 | 228 |
| 2023-02-17 | 10.27 | $10.30 | 9415 |
| 2023-02-16 | 10.26 | $10.30 | 25778 |
| 2023-02-15 | 10.26 | $10.30 | 45200 |
| 2023-02-14 | 10.25 | $10.29 | 92 |
| 2023-02-13 | 10.25 | $10.29 | 2460 |
| 2023-02-10 | 10.25 | $10.28 | 8301 |
| 2023-02-09 | 10.24 | $10.28 | 32971 |
| 2023-02-08 | 10.24 | $10.27 | — |
| 2023-02-07 | 10.24 | $10.27 | 25634 |
| 2023-02-06 | 10.23 | $10.27 | 111 |
| 2023-02-03 | 10.23 | $10.25 | 4 |
| 2023-02-02 | 10.23 | $10.25 | 30 |
| 2023-02-01 | 10.22 | $10.25 | 13320 |
| 2023-01-31 | 10.22 | $10.27 | 401 |
| 2023-01-30 | 10.21 | $10.25 | 25565 |
| 2023-01-27 | 10.21 | $10.25 | 110 |
| 2023-01-26 | 10.21 | $10.25 | 18635 |
| 2023-01-25 | 10.20 | $10.23 | 45628 |
| 2023-01-24 | 10.20 | $10.22 | 13449 |
| 2023-01-23 | 10.20 | $10.22 | — |
| 2023-01-20 | 10.20 | $10.22 | 105 |
| 2023-01-19 | 10.19 | $10.23 | 2 |
| 2023-01-18 | 10.19 | $10.23 | — |
| 2023-01-17 | 10.18 | $10.23 | 10406 |
| 2023-01-13 | 10.18 | $10.24 | 11665 |
| 2023-01-12 | 10.17 | $10.24 | 11360 |
| 2023-01-11 | 10.17 | $10.23 | 5796 |
| 2023-01-10 | 10.16 | $10.21 | 60789 |
| 2023-01-09 | 10.15 | $10.20 | 67980 |
| 2023-01-06 | 10.15 | $10.23 | — |
| 2023-01-05 | 10.14 | $10.23 | 15103 |
| 2023-01-04 | 10.13 | $10.25 | 2 |
| 2023-01-03 | 10.12 | $10.25 | 3059 |
| 2022-12-30 | 10.11 | $10.21 | 926 |
| 2022-12-29 | 10.10 | $10.17 | — |
| 2022-12-28 | 10.09 | $10.17 | 122 |
| 2022-12-27 | 10.08 | $10.17 | 905755 |
| 2022-12-23 | 10.07 | $10.15 | 17116 |
| 2022-12-22 | 10.06 | $10.16 | 16096 |
| 2022-12-21 | 10.05 | $10.14 | — |
| 2022-12-20 | 10.04 | $10.14 | 68218 |
| 2022-12-19 | 10.03 | $10.10 | 203612 |
| 2022-12-16 | 10.02 | $10.06 | 137654 |
| 2022-12-15 | 10.02 | $10.04 | — |
| 2022-12-14 | 10.02 | $10.04 | 429 |
| 2022-12-13 | 10.02 | $10.04 | 39053 |
| 2022-12-12 | 10.01 | $10.02 | 281381 |
| 2022-12-09 | 10.01 | $10.04 | 239 |
| 2022-12-08 | 10.01 | $10.04 | 5153 |
| 2022-12-07 | 10.01 | $10.04 | 27665 |
| 2022-12-06 | 10.00 | $10.00 | 200 |
| 2022-12-05 | 10.00 | $10.01 | 96529 |
| 2022-12-02 | 10.00 | $10.02 | 40 |
| 2022-12-01 | 10.00 | $10.02 | 6332 |
| 2022-11-30 | 10.00 | $10.02 | 5245 |
| 2022-11-29 | 10.00 | $10.00 | 200 |
| 2022-11-28 | 10.00 | $10.01 | 223586 |
| 2022-11-25 | 10.00 | $10.01 | 1 |
| 2022-11-23 | 9.99 | $10.01 | — |
| 2022-11-22 | 9.99 | $10.01 | 3 |
| 2022-11-21 | 9.99 | $10.01 | 96903 |
| 2022-11-18 | 9.99 | $9.99 | 8604 |
| 2022-11-17 | 9.99 | $9.99 | 21453 |
| 2022-11-16 | 9.99 | $9.99 | 114105 |
| 2022-11-15 | 9.99 | $9.99 | 12716 |
| 2022-11-14 | 9.99 | $9.98 | 55652 |
| 2022-11-11 | 9.99 | $9.98 | 156116 |
| 2022-11-10 | 9.99 | $9.99 | 41156 |
| 2022-11-09 | 9.99 | $10.01 | 119 |
| 2022-11-08 | 9.99 | $10.01 | — |
| 2022-11-07 | 9.99 | $10.01 | 262 |
| 2022-11-04 | 9.99 | $10.01 | 20537 |
| 2022-11-03 | 9.98 | $10.03 | 200 |
| 2022-11-02 | 9.98 | $10.00 | — |
| 2022-11-01 | 9.98 | $10.00 | 4 |
| 2022-10-31 | 9.98 | $10.00 | 249000 |
| 2022-10-28 | 9.97 | $10.00 | — |
| 2022-10-27 | 9.97 | $10.00 | 6 |
| 2022-10-26 | 9.97 | $10.00 | 505 |
| 2022-10-25 | 9.96 | $9.95 | 623827 |
| 2022-10-24 | 9.97 | $9.95 | — |
| 2022-10-21 | 9.97 | $9.95 | 5 |
| 2022-10-20 | 9.97 | $9.95 | — |
| 2022-10-19 | 9.97 | $9.95 | 10 |
| 2022-10-18 | 9.97 | $9.95 | 3026 |
| 2022-10-17 | 9.97 | $10.02 | 16016 |
| 2022-10-14 | 9.97 | $9.95 | 18 |
| 2022-10-13 | 9.97 | $9.95 | 103 |
| 2022-10-12 | 9.97 | $9.98 | 100 |
| 2022-10-11 | 9.97 | $10.05 | 7250 |
| 2022-10-10 | 9.97 | $9.95 | 102 |
| 2022-10-07 | 9.97 | $9.95 | 100 |
| 2022-10-06 | 9.97 | $9.96 | 105 |
| 2022-10-05 | 9.97 | $9.98 | 131 |
| 2022-10-04 | 9.97 | $9.98 | 136 |
| 2022-10-03 | 9.97 | $10.00 | 17003 |
| 2022-09-30 | 9.96 | $9.95 | — |
| 2022-09-29 | 9.97 | $9.95 | — |
| 2022-09-28 | 9.97 | $9.95 | 5 |
| 2022-09-27 | 9.97 | $9.95 | 941 |
| 2022-09-26 | 9.97 | $9.95 | 1915 |
| 2022-09-23 | 9.97 | $10.02 | 202 |
| 2022-09-22 | 9.97 | $9.97 | 1342 |
| 2022-09-21 | 9.97 | $9.95 | — |
| 2022-09-20 | 9.97 | $9.95 | — |
| 2022-09-19 | 9.97 | $9.95 | 7 |
| 2022-09-16 | 9.98 | $9.95 | 376 |
| 2022-09-15 | 9.98 | $10.00 | 11 |
| 2022-09-14 | 9.98 | $10.00 | 10 |
| 2022-09-13 | 9.97 | $10.00 | 71 |
| 2022-09-12 | 9.97 | $10.00 | 1874 |
| 2022-09-09 | 9.97 | $9.96 | 108 |
| 2022-09-08 | 9.97 | $9.96 | 5 |
| 2022-09-07 | 9.97 | $9.96 | 103 |
| 2022-09-06 | 9.97 | $9.98 | 5003 |
| 2022-09-02 | 9.97 | $9.98 | 8 |
| 2022-09-01 | 9.97 | $9.98 | 3306 |
| 2022-08-31 | 9.97 | $9.97 | 550 |
| 2022-08-30 | 9.97 | $9.97 | — |
| 2022-08-29 | 9.97 | $9.97 | 122 |
| 2022-08-26 | 9.97 | $9.95 | 9 |
| 2022-08-25 | 9.97 | $9.95 | 117 |
| 2022-08-24 | 9.97 | $9.95 | 3308 |
| 2022-08-23 | 9.98 | $9.96 | 14 |
| 2022-08-22 | 9.98 | $9.96 | 8 |
| 2022-08-19 | 9.98 | $9.96 | 141 |
| 2022-08-18 | 9.98 | $9.95 | 197 |
| 2022-08-17 | 9.98 | $10.00 | 20955 |
| 2022-08-16 | 9.98 | $9.99 | 11050 |
| 2022-08-15 | 9.98 | $9.99 | 32315 |
| 2022-08-12 | 9.98 | $9.99 | 11439 |
| 2022-08-11 | 9.98 | $10.00 | 10628 |
| 2022-08-10 | 9.98 | $9.99 | 30783 |
| 2022-08-09 | 9.98 | $9.99 | 76557 |
| 2022-08-08 | 9.97 | $9.99 | 20642 |
| 2022-08-05 | 9.97 | $9.95 | 184 |
| 2022-08-04 | 9.97 | $9.98 | 21 |
| 2022-08-03 | 9.97 | $9.98 | 79 |
| 2022-08-02 | 9.97 | $9.98 | 322665 |
| 2022-08-01 | 9.97 | $9.99 | 14361 |
| 2022-07-29 | 9.97 | $9.99 | 505 |
| 2022-07-28 | 9.97 | $9.99 | 102 |
| 2022-07-27 | 9.97 | $9.99 | — |
| 2022-07-26 | 9.96 | $9.99 | 1100 |
| 2022-07-25 | 9.96 | $9.98 | 502 |
| 2022-07-22 | 9.96 | $9.97 | 100 |
| 2022-07-21 | 9.96 | $9.97 | 25113 |
| 2022-07-20 | 9.96 | $9.97 | 112 |
| 2022-07-19 | 9.96 | $9.98 | 73 |
| 2022-07-18 | 9.95 | $9.98 | 11823 |
| 2022-07-15 | 9.95 | $9.98 | 79205 |
| 2022-07-14 | 9.95 | $9.96 | 12964 |
| 2022-07-13 | 9.95 | $9.95 | 384 |
| 2022-07-12 | 9.95 | $9.96 | 3300 |
| 2022-07-11 | 9.94 | $9.94 | 41561 |
| 2022-07-08 | 9.94 | $9.94 | 10426 |
| 2022-07-07 | 9.94 | $9.94 | 10005 |
| 2022-07-06 | 9.94 | $9.94 | 3405 |
| 2022-07-05 | 9.95 | $9.95 | 200661 |
| 2022-07-01 | 9.95 | $9.93 | 14576 |
| 2022-06-30 | 9.95 | $9.94 | — |
| 2022-06-29 | 9.95 | $9.94 | 3 |
| 2022-06-28 | 9.95 | $9.94 | 33 |
| 2022-06-27 | 9.95 | $9.94 | 2 |
| 2022-06-24 | 9.95 | $9.94 | 100 |
| 2022-06-23 | 9.95 | $9.92 | 3 |
| 2022-06-22 | 9.95 | $9.92 | 4505 |
| 2022-06-21 | 9.96 | $9.94 | 110 |
| 2022-06-17 | 9.96 | $9.95 | 3 |
| 2022-06-16 | 9.96 | $9.95 | 1 |
| 2022-06-15 | 9.96 | $9.95 | 100 |
| 2022-06-14 | 9.96 | $9.93 | — |
| 2022-06-13 | 9.97 | $9.93 | 14146 |
| 2022-06-10 | 9.97 | $9.92 | 29204 |
| 2022-06-09 | 9.98 | $9.95 | 204 |
| 2022-06-08 | 9.98 | $9.95 | 5237 |
| 2022-06-07 | 9.99 | $9.97 | 3023 |
| 2022-06-06 | 9.99 | $9.99 | 7 |
| 2022-06-03 | 9.99 | $9.99 | 134441 |
| 2022-06-02 | 9.99 | $9.99 | 151246 |
| 2022-06-01 | 9.99 | $9.97 | 99540 |
| 2022-05-31 | 9.99 | $9.99 | 4151 |
| 2022-05-27 | 9.99 | $10.00 | — |
| 2022-05-26 | 9.99 | $10.00 | 207 |
| 2022-05-25 | 9.98 | $9.97 | 303 |
| 2022-05-24 | 9.99 | $10.00 | 1 |
| 2022-05-23 | 9.99 | $10.00 | 8 |
| 2022-05-20 | 9.98 | $10.00 | 1648 |
| 2022-05-19 | 9.98 | $10.00 | 10 |
| 2022-05-18 | 9.98 | $10.00 | 114 |
| 2022-05-17 | 9.98 | $10.00 | 13987 |
| 2022-05-16 | 9.98 | $9.99 | 8785 |
| 2022-05-13 | 9.97 | $9.97 | 333 |
| 2022-05-12 | 9.98 | $9.93 | 1797 |
| 2022-05-11 | 9.98 | $9.97 | 300 |
| 2022-05-10 | 9.98 | $9.93 | 9620 |
| 2022-05-09 | 9.99 | $10.00 | 6 |
| 2022-05-06 | 9.98 | $10.00 | 7362 |
| 2022-05-05 | 9.98 | $10.00 | 2229 |
| 2022-05-04 | 9.98 | $10.00 | — |
| 2022-05-03 | 9.98 | $10.00 | 1400 |
| 2022-05-02 | 9.98 | $10.00 | 5786 |
| 2022-04-29 | 9.97 | $10.00 | 2 |
| 2022-04-28 | 9.97 | $10.00 | 45618 |
| 2022-04-27 | 9.97 | $9.99 | 200 |
| 2022-04-26 | 9.97 | $9.99 | 29121 |
| 2022-04-25 | 9.96 | $9.99 | 7 |
| 2022-04-22 | 9.96 | $9.99 | — |
| 2022-04-21 | 9.96 | $9.99 | 4 |
| 2022-04-20 | 9.96 | $9.99 | 607 |
| 2022-04-19 | 9.95 | $9.98 | 17720 |
| 2022-04-18 | 9.95 | $9.97 | 12 |
| 2022-04-14 | 9.95 | $9.97 | 2180 |
| 2022-04-13 | 9.94 | $9.97 | 9321 |
| 2022-04-12 | 9.94 | $9.97 | 2896 |
| 2022-04-11 | 9.94 | $9.97 | 108 |
| 2022-04-08 | 9.94 | $9.97 | 231 |
| 2022-04-07 | 9.93 | $9.97 | 2169 |
| 2022-04-06 | 9.93 | $9.97 | 3238 |
| 2022-04-05 | 9.92 | $9.98 | 86569 |
| 2022-04-04 | 9.92 | $9.99 | 118680 |
| 2022-04-01 | 9.91 | $9.97 | 233794 |
| 2022-03-31 | 9.90 | $9.97 | 4.0M |
| 2022-03-30 | 9.90 | $9.94 | 41830 |
| 2022-03-29 | 9.89 | $9.91 | 24023 |
| 2022-03-28 | 9.89 | $9.92 | 2539 |
| 2022-03-25 | 9.89 | $9.92 | 1214 |
| 2022-03-24 | 9.88 | $9.87 | — |
| 2022-03-23 | 9.89 | $9.87 | 301 |
| 2022-03-22 | 9.89 | $9.91 | 202 |
| 2022-03-21 | 9.88 | $9.92 | 4650 |
| 2022-03-18 | 9.88 | $9.88 | 16 |
| 2022-03-17 | 9.88 | $9.88 | 27039 |
| 2022-03-16 | 9.88 | $9.88 | 2119 |
| 2022-03-15 | 9.88 | $9.87 | 27 |
| 2022-03-14 | 9.88 | $9.87 | 7 |
| 2022-03-11 | 9.88 | $9.87 | 10200 |
| 2022-03-10 | 9.89 | $9.91 | 7 |
| 2022-03-09 | 9.88 | $9.91 | — |
| 2022-03-08 | 9.88 | $9.91 | — |
| 2022-03-07 | 9.88 | $9.91 | — |
| 2022-03-04 | 9.87 | $9.91 | 7592 |
| 2022-03-03 | 9.87 | $9.86 | 80 |
| 2022-03-02 | 9.87 | $9.86 | 95 |
| 2022-03-01 | 9.87 | $9.86 | 11 |
| 2022-02-28 | 9.87 | $9.86 | 1.5M |
| 2022-02-25 | 9.88 | $9.88 | — |
| 2022-02-24 | 9.88 | $9.88 | 1 |
| 2022-02-23 | 9.87 | $9.88 | — |
| 2022-02-22 | 9.87 | $9.88 | 4 |
| 2022-02-18 | 9.87 | $9.88 | 725 |
| 2022-02-17 | 9.87 | $9.89 | 300000 |
| 2022-02-16 | 9.87 | $9.87 | — |
| 2022-02-15 | 9.87 | $9.87 | 6872 |
| 2022-02-14 | 9.87 | $9.90 | 22 |
| 2022-02-11 | 9.87 | $9.90 | 119126 |
| 2022-02-10 | 9.87 | $9.90 | 373 |
| 2022-02-09 | 9.86 | $9.84 | — |
| 2022-02-08 | 9.86 | $9.84 | — |
| 2022-02-07 | 9.87 | $9.84 | 106954 |
| 2022-02-04 | 9.87 | $9.80 | — |
| 2022-02-03 | 9.88 | $9.80 | 9132 |
| 2022-02-02 | 9.88 | $9.84 | 7394 |
| 2022-02-01 | 9.89 | $9.88 | 13407 |
| 2022-01-31 | 9.89 | $9.85 | 883870 |
| 2022-01-28 | 9.90 | $9.86 | 2 |
| 2022-01-27 | 9.90 | $9.86 | 235056 |
| 2022-01-26 | 9.90 | $9.86 | 209 |
| 2022-01-25 | 9.91 | $9.91 | 57 |
| 2022-01-24 | 9.91 | $9.91 | 3 |
| 2022-01-21 | 9.91 | $9.91 | 1 |
| 2022-01-20 | 9.91 | $9.91 | 4001 |
| 2022-01-19 | 9.91 | $9.85 | 500 |
| 2022-01-18 | 9.91 | $9.86 | — |
| 2022-01-14 | 9.92 | $9.86 | 1 |
| 2022-01-13 | 9.92 | $9.86 | 82009 |
| 2022-01-12 | 9.93 | $9.88 | 667801 |
| 2022-01-11 | 9.94 | $9.85 | 100 |
| 2022-01-10 | 9.94 | $9.89 | — |
| 2022-01-07 | 9.95 | $9.89 | — |
| 2022-01-06 | 9.96 | $9.89 | 1 |
| 2022-01-05 | 9.96 | $9.89 | 260 |
| 2022-01-04 | 9.97 | $9.90 | 2 |
| 2022-01-03 | 9.98 | $9.90 | 28913 |
| 2021-12-31 | 9.99 | $10.17 | — |
| 2021-12-30 | 9.97 | $10.17 | 11 |
| 2021-12-29 | 9.95 | $10.17 | 43 |
| 2021-12-28 | 9.92 | $10.17 | 173 |
| 2021-12-27 | 9.90 | $9.89 | 3 |
| 2021-12-23 | 9.90 | $9.89 | 1 |
| 2021-12-22 | 9.90 | $9.89 | 16868 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.71
2023-11-10
Close Price
$10.74
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.85
Average
10.19
Maximum
10.71
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-11-10 | 10.71 | $10.74 | — |
| 2023-11-09 | 10.70 | $10.74 | — |
| 2023-11-08 | 10.70 | $10.74 | — |
| 2023-11-07 | 10.69 | $10.74 | — |
| 2023-11-06 | 10.68 | $10.74 | — |
| 2023-11-03 | 10.68 | $10.74 | 34989 |
| 2023-11-02 | 10.67 | $10.72 | 111746 |
| 2023-11-01 | 10.67 | $10.72 | 101906 |
| 2023-10-31 | 10.66 | $10.67 | 103421 |
| 2023-10-30 | 10.66 | $10.66 | — |
| 2023-10-27 | 10.66 | $10.66 | — |
| 2023-10-26 | 10.66 | $10.66 | — |
| 2023-10-25 | 10.66 | $10.66 | — |
| 2023-10-24 | 10.66 | $10.66 | — |
| 2023-10-23 | 10.66 | $10.66 | — |
| 2023-10-20 | 10.66 | $10.66 | 5004 |
| 2023-10-19 | 10.66 | $10.66 | — |
| 2023-10-18 | 10.66 | $10.66 | — |
| 2023-10-17 | 10.66 | $10.66 | 252 |
| 2023-10-16 | 10.65 | $10.65 | 191 |
| 2023-10-13 | 10.66 | $10.66 | — |
| 2023-10-12 | 10.65 | $10.66 | — |
| 2023-10-11 | 10.65 | $10.66 | — |
| 2023-10-10 | 10.65 | $10.66 | 215 |
| 2023-10-09 | 10.65 | $10.65 | 100 |
| 2023-10-06 | 10.65 | $10.65 | 104 |
| 2023-10-05 | 10.65 | $10.65 | 200 |
| 2023-10-04 | 10.65 | $10.66 | 104 |
| 2023-10-03 | 10.65 | $10.65 | — |
| 2023-10-02 | 10.65 | $10.65 | — |
| 2023-09-29 | 10.65 | $10.65 | 108 |
| 2023-09-28 | 10.64 | $10.66 | — |
| 2023-09-27 | 10.64 | $10.66 | — |
| 2023-09-26 | 10.64 | $10.66 | 3504 |
| 2023-09-25 | 10.63 | $10.65 | — |
| 2023-09-22 | 10.63 | $10.65 | — |
| 2023-09-21 | 10.63 | $10.65 | — |
| 2023-09-20 | 10.62 | $10.65 | — |
| 2023-09-19 | 10.62 | $10.65 | — |
| 2023-09-18 | 10.61 | $10.65 | 10073 |
| 2023-09-15 | 10.61 | $10.65 | — |
| 2023-09-14 | 10.60 | $10.65 | — |
| 2023-09-13 | 10.60 | $10.65 | 7480 |
| 2023-09-12 | 10.59 | $10.64 | 528 |
| 2023-09-11 | 10.59 | $10.63 | 25403 |
| 2023-09-08 | 10.59 | $10.58 | — |
| 2023-09-07 | 10.59 | $10.58 | — |
| 2023-09-06 | 10.59 | $10.58 | — |
| 2023-09-05 | 10.59 | $10.58 | — |
| 2023-09-01 | 10.59 | $10.58 | 17312 |
| 2023-08-31 | 10.60 | $10.58 | 189 |
| 2023-08-30 | 10.60 | $10.58 | — |
| 2023-08-29 | 10.60 | $10.58 | — |
| 2023-08-28 | 10.61 | $10.58 | — |
| 2023-08-25 | 10.61 | $10.58 | 3489 |
| 2023-08-24 | 10.61 | $10.58 | — |
| 2023-08-23 | 10.61 | $10.58 | 3737 |
| 2023-08-22 | 10.62 | $10.58 | — |
| 2023-08-21 | 10.62 | $10.58 | 420 |
| 2023-08-18 | 10.62 | $10.64 | — |
| 2023-08-17 | 10.62 | $10.64 | — |
| 2023-08-16 | 10.62 | $10.64 | — |
| 2023-08-15 | 10.61 | $10.64 | 212 |
| 2023-08-14 | 10.61 | $10.63 | — |
| 2023-08-11 | 10.61 | $10.63 | — |
| 2023-08-10 | 10.60 | $10.63 | — |
| 2023-08-09 | 10.60 | $10.63 | — |
| 2023-08-08 | 10.60 | $10.63 | — |
| 2023-08-07 | 10.59 | $10.63 | 758 |
| 2023-08-04 | 10.59 | $10.59 | 18748 |
| 2023-08-03 | 10.59 | $10.59 | 184 |
| 2023-08-02 | 10.59 | $10.59 | 1910 |
| 2023-08-01 | 10.59 | $10.62 | 164 |
| 2023-07-31 | 10.59 | $10.59 | 100 |
| 2023-07-28 | 10.59 | $10.59 | 325 |
| 2023-07-27 | 10.59 | $10.64 | 15529 |
| 2023-07-26 | 10.58 | $10.57 | 1020 |
| 2023-07-25 | 10.59 | $10.57 | 5011 |
| 2023-07-24 | 10.59 | $10.57 | 2144 |
| 2023-07-21 | 10.59 | $10.57 | 1772 |
| 2023-07-20 | 10.59 | $10.57 | 602 |
| 2023-07-19 | 10.59 | $10.57 | 434 |
| 2023-07-18 | 10.59 | $10.58 | 2412 |
| 2023-07-17 | 10.58 | $10.58 | 2584 |
| 2023-07-14 | 10.58 | $10.58 | 937 |
| 2023-07-13 | 10.58 | $10.59 | 10415 |
| 2023-07-12 | 10.57 | $10.62 | 90261 |
| 2023-07-11 | 10.56 | $10.65 | 100 |
| 2023-07-10 | 10.55 | $10.65 | 1086 |
| 2023-07-07 | 10.54 | $10.58 | 4726 |
| 2023-07-06 | 10.53 | $10.60 | 2362 |
| 2023-07-05 | 10.52 | $10.60 | 47906 |
| 2023-07-03 | 10.51 | $10.61 | 11826 |
| 2023-06-30 | 10.50 | $10.59 | 41113 |
| 2023-06-29 | 10.49 | $10.58 | 52366 |
| 2023-06-28 | 10.48 | $10.58 | 30132 |
| 2023-06-27 | 10.47 | $10.49 | 53254 |
| 2023-06-26 | 10.47 | $10.44 | 667300 |
| 2023-06-23 | 10.48 | $10.44 | 9208 |
| 2023-06-22 | 10.48 | $10.47 | 67236 |
| 2023-06-21 | 10.48 | $10.49 | 119007 |
| 2023-06-20 | 10.48 | $10.48 | 210358 |
| 2023-06-16 | 10.48 | $10.49 | 1740 |
| 2023-06-15 | 10.48 | $10.46 | — |
| 2023-06-14 | 10.48 | $10.46 | 423 |
| 2023-06-13 | 10.48 | $10.47 | 101776 |
| 2023-06-12 | 10.48 | $10.48 | 659120 |
| 2023-06-09 | 10.48 | $10.51 | — |
| 2023-06-08 | 10.48 | $10.51 | 29369 |
| 2023-06-07 | 10.48 | $10.49 | — |
| 2023-06-06 | 10.47 | $10.49 | 6595 |
| 2023-06-05 | 10.47 | $10.50 | 815891 |
| 2023-06-02 | 10.47 | $10.49 | 11358 |
| 2023-06-01 | 10.46 | $10.49 | 50828 |
| 2023-05-31 | 10.46 | $10.47 | 2346 |
| 2023-05-30 | 10.45 | $10.48 | 100 |
| 2023-05-26 | 10.45 | $10.48 | 202 |
| 2023-05-25 | 10.44 | $10.48 | — |
| 2023-05-24 | 10.44 | $10.48 | 26277 |
| 2023-05-23 | 10.43 | $10.47 | 100122 |
| 2023-05-22 | 10.43 | $10.45 | 351706 |
| 2023-05-19 | 10.42 | $10.46 | 23259 |
| 2023-05-18 | 10.42 | $10.46 | 11464 |
| 2023-05-17 | 10.42 | $10.44 | 60100 |
| 2023-05-16 | 10.41 | $10.44 | 64976 |
| 2023-05-15 | 10.41 | $10.45 | 15807 |
| 2023-05-12 | 10.40 | $10.43 | 85486 |
| 2023-05-11 | 10.40 | $10.43 | 2627 |
| 2023-05-10 | 10.40 | $10.42 | 586 |
| 2023-05-09 | 10.40 | $10.42 | 430656 |
| 2023-05-08 | 10.39 | $10.40 | 39256 |
| 2023-05-05 | 10.39 | $10.39 | 43632 |
| 2023-05-04 | 10.39 | $10.39 | 104091 |
| 2023-05-03 | 10.39 | $10.39 | 60014 |
| 2023-05-02 | 10.40 | $10.39 | 216885 |
| 2023-05-01 | 10.40 | $10.39 | 75629 |
| 2023-04-28 | 10.39 | $10.39 | 82323 |
| 2023-04-27 | 10.39 | $10.39 | 263457 |
| 2023-04-26 | 10.39 | $10.39 | 110432 |
| 2023-04-25 | 10.39 | $10.40 | 5352 |
| 2023-04-24 | 10.39 | $10.41 | 2903 |
| 2023-04-21 | 10.39 | $10.40 | — |
| 2023-04-20 | 10.38 | $10.40 | — |
| 2023-04-19 | 10.38 | $10.40 | 125537 |
| 2023-04-18 | 10.38 | $10.39 | — |
| 2023-04-17 | 10.37 | $10.39 | 282390 |
| 2023-04-14 | 10.37 | $10.39 | 789156 |
| 2023-04-13 | 10.37 | $10.40 | 126378 |
| 2023-04-12 | 10.36 | $10.41 | — |
| 2023-04-11 | 10.36 | $10.41 | 255 |
| 2023-04-10 | 10.35 | $10.41 | 272782 |
| 2023-04-06 | 10.34 | $10.41 | 5846 |
| 2023-04-05 | 10.33 | $10.34 | 45000 |
| 2023-04-04 | 10.33 | $10.34 | 27608 |
| 2023-04-03 | 10.33 | $10.34 | 29826 |
| 2023-03-31 | 10.33 | $10.34 | 26212 |
| 2023-03-30 | 10.33 | $10.34 | 51795 |
| 2023-03-29 | 10.33 | $10.34 | 30363 |
| 2023-03-28 | 10.33 | $10.33 | 20712 |
| 2023-03-27 | 10.33 | $10.33 | — |
| 2023-03-24 | 10.33 | $10.33 | — |
| 2023-03-23 | 10.33 | $10.33 | — |
| 2023-03-22 | 10.33 | $10.33 | — |
| 2023-03-21 | 10.32 | $10.33 | 6222 |
| 2023-03-20 | 10.32 | $10.33 | 10009 |
| 2023-03-17 | 10.32 | $10.33 | — |
| 2023-03-16 | 10.32 | $10.33 | — |
| 2023-03-15 | 10.32 | $10.33 | 628 |
| 2023-03-14 | 10.32 | $10.32 | 15054 |
| 2023-03-13 | 10.32 | $10.33 | 26880 |
| 2023-03-10 | 10.32 | $10.32 | 1004 |
| 2023-03-09 | 10.31 | $10.33 | 100 |
| 2023-03-08 | 10.31 | $10.32 | 23636 |
| 2023-03-07 | 10.31 | $10.32 | 36653 |
| 2023-03-06 | 10.31 | $10.32 | 396 |
| 2023-03-03 | 10.31 | $10.32 | 1 |
| 2023-03-02 | 10.30 | $10.32 | 100 |
| 2023-03-01 | 10.30 | $10.32 | 1641 |
| 2023-02-28 | 10.30 | $10.31 | 31337 |
| 2023-02-27 | 10.29 | $10.31 | 817 |
| 2023-02-24 | 10.29 | $10.31 | 12072 |
| 2023-02-23 | 10.29 | $10.31 | 164585 |
| 2023-02-22 | 10.28 | $10.31 | 7851 |
| 2023-02-21 | 10.28 | $10.30 | 228 |
| 2023-02-17 | 10.28 | $10.30 | 9415 |
| 2023-02-16 | 10.27 | $10.30 | 25778 |
| 2023-02-15 | 10.27 | $10.30 | 45200 |
| 2023-02-14 | 10.26 | $10.29 | 92 |
| 2023-02-13 | 10.26 | $10.29 | 2460 |
| 2023-02-10 | 10.26 | $10.28 | 8301 |
| 2023-02-09 | 10.25 | $10.28 | 32971 |
| 2023-02-08 | 10.25 | $10.27 | — |
| 2023-02-07 | 10.25 | $10.27 | 25634 |
| 2023-02-06 | 10.24 | $10.27 | 111 |
| 2023-02-03 | 10.24 | $10.25 | 4 |
| 2023-02-02 | 10.24 | $10.25 | 30 |
| 2023-02-01 | 10.24 | $10.25 | 13320 |
| 2023-01-31 | 10.24 | $10.27 | 401 |
| 2023-01-30 | 10.23 | $10.25 | 25565 |
| 2023-01-27 | 10.23 | $10.25 | 110 |
| 2023-01-26 | 10.23 | $10.25 | 18635 |
| 2023-01-25 | 10.23 | $10.23 | 45628 |
| 2023-01-24 | 10.22 | $10.22 | 13449 |
| 2023-01-23 | 10.22 | $10.22 | — |
| 2023-01-20 | 10.22 | $10.22 | 105 |
| 2023-01-19 | 10.22 | $10.23 | 2 |
| 2023-01-18 | 10.22 | $10.23 | — |
| 2023-01-17 | 10.21 | $10.23 | 10406 |
| 2023-01-13 | 10.21 | $10.24 | 11665 |
| 2023-01-12 | 10.20 | $10.24 | 11360 |
| 2023-01-11 | 10.19 | $10.23 | 5796 |
| 2023-01-10 | 10.19 | $10.21 | 60789 |
| 2023-01-09 | 10.18 | $10.20 | 67980 |
| 2023-01-06 | 10.17 | $10.23 | — |
| 2023-01-05 | 10.16 | $10.23 | 15103 |
| 2023-01-04 | 10.15 | $10.25 | 2 |
| 2023-01-03 | 10.14 | $10.25 | 3059 |
| 2022-12-30 | 10.12 | $10.21 | 926 |
| 2022-12-29 | 10.11 | $10.17 | — |
| 2022-12-28 | 10.10 | $10.17 | 122 |
| 2022-12-27 | 10.09 | $10.17 | 905755 |
| 2022-12-23 | 10.08 | $10.15 | 17116 |
| 2022-12-22 | 10.07 | $10.16 | 16096 |
| 2022-12-21 | 10.06 | $10.14 | — |
| 2022-12-20 | 10.05 | $10.14 | 68218 |
| 2022-12-19 | 10.04 | $10.10 | 203612 |
| 2022-12-16 | 10.03 | $10.06 | 137654 |
| 2022-12-15 | 10.02 | $10.04 | — |
| 2022-12-14 | 10.02 | $10.04 | 429 |
| 2022-12-13 | 10.02 | $10.04 | 39053 |
| 2022-12-12 | 10.02 | $10.02 | 281381 |
| 2022-12-09 | 10.02 | $10.04 | 239 |
| 2022-12-08 | 10.01 | $10.04 | 5153 |
| 2022-12-07 | 10.01 | $10.04 | 27665 |
| 2022-12-06 | 10.00 | $10.00 | 200 |
| 2022-12-05 | 10.00 | $10.01 | 96529 |
| 2022-12-02 | 10.00 | $10.02 | 40 |
| 2022-12-01 | 10.00 | $10.02 | 6332 |
| 2022-11-30 | 10.00 | $10.02 | 5245 |
| 2022-11-29 | 10.00 | $10.00 | 200 |
| 2022-11-28 | 10.00 | $10.01 | 223586 |
| 2022-11-25 | 10.00 | $10.01 | 1 |
| 2022-11-23 | 10.00 | $10.01 | — |
| 2022-11-22 | 10.00 | $10.01 | 3 |
| 2022-11-21 | 10.00 | $10.01 | 96903 |
| 2022-11-18 | 10.00 | $9.99 | 8604 |
| 2022-11-17 | 10.00 | $9.99 | 21453 |
| 2022-11-16 | 10.00 | $9.99 | 114105 |
| 2022-11-15 | 10.00 | $9.99 | 12716 |
| 2022-11-14 | 10.00 | $9.98 | 55652 |
| 2022-11-11 | 10.00 | $9.98 | 156116 |
| 2022-11-10 | 10.00 | $9.99 | 41156 |
| 2022-11-09 | 10.00 | $10.01 | 119 |
| 2022-11-08 | 9.99 | $10.01 | — |
| 2022-11-07 | 9.99 | $10.01 | 262 |
| 2022-11-04 | 9.99 | $10.01 | 20537 |
| 2022-11-03 | 9.99 | $10.03 | 200 |
| 2022-11-02 | 9.98 | $10.00 | — |
| 2022-11-01 | 9.98 | $10.00 | 4 |
| 2022-10-31 | 9.98 | $10.00 | 249000 |
| 2022-10-28 | 9.97 | $10.00 | — |
| 2022-10-27 | 9.97 | $10.00 | 6 |
| 2022-10-26 | 9.97 | $10.00 | 505 |
| 2022-10-25 | 9.96 | $9.95 | 623827 |
| 2022-10-24 | 9.97 | $9.95 | — |
| 2022-10-21 | 9.97 | $9.95 | 5 |
| 2022-10-20 | 9.97 | $9.95 | — |
| 2022-10-19 | 9.97 | $9.95 | 10 |
| 2022-10-18 | 9.97 | $9.95 | 3026 |
| 2022-10-17 | 9.97 | $10.02 | 16016 |
| 2022-10-14 | 9.97 | $9.95 | 18 |
| 2022-10-13 | 9.97 | $9.95 | 103 |
| 2022-10-12 | 9.97 | $9.98 | 100 |
| 2022-10-11 | 9.97 | $10.05 | 7250 |
| 2022-10-10 | 9.96 | $9.95 | 102 |
| 2022-10-07 | 9.97 | $9.95 | 100 |
| 2022-10-06 | 9.97 | $9.96 | 105 |
| 2022-10-05 | 9.97 | $9.98 | 131 |
| 2022-10-04 | 9.97 | $9.98 | 136 |
| 2022-10-03 | 9.97 | $10.00 | 17003 |
| 2022-09-30 | 9.96 | $9.95 | — |
| 2022-09-29 | 9.97 | $9.95 | — |
| 2022-09-28 | 9.97 | $9.95 | 5 |
| 2022-09-27 | 9.97 | $9.95 | 941 |
| 2022-09-26 | 9.97 | $9.95 | 1915 |
| 2022-09-23 | 9.98 | $10.02 | 202 |
| 2022-09-22 | 9.97 | $9.97 | 1342 |
| 2022-09-21 | 9.97 | $9.95 | — |
| 2022-09-20 | 9.97 | $9.95 | — |
| 2022-09-19 | 9.97 | $9.95 | 7 |
| 2022-09-16 | 9.98 | $9.95 | 376 |
| 2022-09-15 | 9.98 | $10.00 | 11 |
| 2022-09-14 | 9.98 | $10.00 | 10 |
| 2022-09-13 | 9.97 | $10.00 | 71 |
| 2022-09-12 | 9.97 | $10.00 | 1874 |
| 2022-09-09 | 9.97 | $9.96 | 108 |
| 2022-09-08 | 9.97 | $9.96 | 5 |
| 2022-09-07 | 9.97 | $9.96 | 103 |
| 2022-09-06 | 9.97 | $9.98 | 5003 |
| 2022-09-02 | 9.97 | $9.98 | 8 |
| 2022-09-01 | 9.97 | $9.98 | 3306 |
| 2022-08-31 | 9.97 | $9.97 | 550 |
| 2022-08-30 | 9.97 | $9.97 | — |
| 2022-08-29 | 9.97 | $9.97 | 122 |
| 2022-08-26 | 9.97 | $9.95 | 9 |
| 2022-08-25 | 9.97 | $9.95 | 117 |
| 2022-08-24 | 9.97 | $9.95 | 3308 |
| 2022-08-23 | 9.98 | $9.96 | 14 |
| 2022-08-22 | 9.98 | $9.96 | 8 |
| 2022-08-19 | 9.98 | $9.96 | 141 |
| 2022-08-18 | 9.98 | $9.95 | 197 |
| 2022-08-17 | 9.99 | $10.00 | 20955 |
| 2022-08-16 | 9.99 | $9.99 | 11050 |
| 2022-08-15 | 9.99 | $9.99 | 32315 |
| 2022-08-12 | 9.98 | $9.99 | 11439 |
| 2022-08-11 | 9.98 | $10.00 | 10628 |
| 2022-08-10 | 9.98 | $9.99 | 30783 |
| 2022-08-09 | 9.98 | $9.99 | 76557 |
| 2022-08-08 | 9.98 | $9.99 | 20642 |
| 2022-08-05 | 9.98 | $9.95 | 184 |
| 2022-08-04 | 9.98 | $9.98 | 21 |
| 2022-08-03 | 9.98 | $9.98 | 79 |
| 2022-08-02 | 9.98 | $9.98 | 322665 |
| 2022-08-01 | 9.98 | $9.99 | 14361 |
| 2022-07-29 | 9.97 | $9.99 | 505 |
| 2022-07-28 | 9.97 | $9.99 | 102 |
| 2022-07-27 | 9.97 | $9.99 | — |
| 2022-07-26 | 9.97 | $9.99 | 1100 |
| 2022-07-25 | 9.96 | $9.98 | 502 |
| 2022-07-22 | 9.96 | $9.97 | 100 |
| 2022-07-21 | 9.96 | $9.97 | 25113 |
| 2022-07-20 | 9.96 | $9.97 | 112 |
| 2022-07-19 | 9.95 | $9.98 | 73 |
| 2022-07-18 | 9.95 | $9.98 | 11823 |
| 2022-07-15 | 9.95 | $9.98 | 79205 |
| 2022-07-14 | 9.94 | $9.96 | 12964 |
| 2022-07-13 | 9.94 | $9.95 | 384 |
| 2022-07-12 | 9.94 | $9.96 | 3300 |
| 2022-07-11 | 9.94 | $9.94 | 41561 |
| 2022-07-08 | 9.94 | $9.94 | 10426 |
| 2022-07-07 | 9.94 | $9.94 | 10005 |
| 2022-07-06 | 9.94 | $9.94 | 3405 |
| 2022-07-05 | 9.94 | $9.95 | 200661 |
| 2022-07-01 | 9.94 | $9.93 | 14576 |
| 2022-06-30 | 9.94 | $9.94 | — |
| 2022-06-29 | 9.94 | $9.94 | 3 |
| 2022-06-28 | 9.94 | $9.94 | 33 |
| 2022-06-27 | 9.94 | $9.94 | 2 |
| 2022-06-24 | 9.94 | $9.94 | 100 |
| 2022-06-23 | 9.95 | $9.92 | 3 |
| 2022-06-22 | 9.95 | $9.92 | 4505 |
| 2022-06-21 | 9.95 | $9.94 | 110 |
| 2022-06-17 | 9.96 | $9.95 | 3 |
| 2022-06-16 | 9.96 | $9.95 | 1 |
| 2022-06-15 | 9.96 | $9.95 | 100 |
| 2022-06-14 | 9.96 | $9.93 | — |
| 2022-06-13 | 9.97 | $9.93 | 14146 |
| 2022-06-10 | 9.97 | $9.92 | 29204 |
| 2022-06-09 | 9.98 | $9.95 | 204 |
| 2022-06-08 | 9.98 | $9.95 | 5237 |
| 2022-06-07 | 9.99 | $9.97 | 3023 |
| 2022-06-06 | 9.99 | $9.99 | 7 |
| 2022-06-03 | 9.99 | $9.99 | 134441 |
| 2022-06-02 | 9.99 | $9.99 | 151246 |
| 2022-06-01 | 9.99 | $9.97 | 99540 |
| 2022-05-31 | 9.99 | $9.99 | 4151 |
| 2022-05-27 | 9.99 | $10.00 | — |
| 2022-05-26 | 9.99 | $10.00 | 207 |
| 2022-05-25 | 9.99 | $9.97 | 303 |
| 2022-05-24 | 9.99 | $10.00 | 1 |
| 2022-05-23 | 9.99 | $10.00 | 8 |
| 2022-05-20 | 9.99 | $10.00 | 1648 |
| 2022-05-19 | 9.98 | $10.00 | 10 |
| 2022-05-18 | 9.98 | $10.00 | 114 |
| 2022-05-17 | 9.98 | $10.00 | 13987 |
| 2022-05-16 | 9.98 | $9.99 | 8785 |
| 2022-05-13 | 9.98 | $9.97 | 333 |
| 2022-05-12 | 9.98 | $9.93 | 1797 |
| 2022-05-11 | 9.99 | $9.97 | 300 |
| 2022-05-10 | 9.99 | $9.93 | 9620 |
| 2022-05-09 | 9.99 | $10.00 | 6 |
| 2022-05-06 | 9.99 | $10.00 | 7362 |
| 2022-05-05 | 9.99 | $10.00 | 2229 |
| 2022-05-04 | 9.99 | $10.00 | — |
| 2022-05-03 | 9.99 | $10.00 | 1400 |
| 2022-05-02 | 9.99 | $10.00 | 5786 |
| 2022-04-29 | 9.99 | $10.00 | 2 |
| 2022-04-28 | 9.98 | $10.00 | 45618 |
| 2022-04-27 | 9.98 | $9.99 | 200 |
| 2022-04-26 | 9.98 | $9.99 | 29121 |
| 2022-04-25 | 9.98 | $9.99 | 7 |
| 2022-04-22 | 9.98 | $9.99 | — |
| 2022-04-21 | 9.97 | $9.99 | 4 |
| 2022-04-20 | 9.97 | $9.99 | 607 |
| 2022-04-19 | 9.96 | $9.98 | 17720 |
| 2022-04-18 | 9.96 | $9.97 | 12 |
| 2022-04-14 | 9.96 | $9.97 | 2180 |
| 2022-04-13 | 9.96 | $9.97 | 9321 |
| 2022-04-12 | 9.95 | $9.97 | 2896 |
| 2022-04-11 | 9.95 | $9.97 | 108 |
| 2022-04-08 | 9.94 | $9.97 | 231 |
| 2022-04-07 | 9.94 | $9.97 | 2169 |
| 2022-04-06 | 9.93 | $9.97 | 3238 |
| 2022-04-05 | 9.93 | $9.98 | 86569 |
| 2022-04-04 | 9.92 | $9.99 | 118680 |
| 2022-04-01 | 9.91 | $9.97 | 233794 |
| 2022-03-31 | 9.91 | $9.97 | 4.0M |
| 2022-03-30 | 9.90 | $9.94 | 41830 |
| 2022-03-29 | 9.89 | $9.91 | 24023 |
| 2022-03-28 | 9.89 | $9.92 | 2539 |
| 2022-03-25 | 9.89 | $9.92 | 1214 |
| 2022-03-24 | 9.89 | $9.87 | — |
| 2022-03-23 | 9.89 | $9.87 | 301 |
| 2022-03-22 | 9.89 | $9.91 | 202 |
| 2022-03-21 | 9.89 | $9.92 | 4650 |
| 2022-03-18 | 9.88 | $9.88 | 16 |
| 2022-03-17 | 9.88 | $9.88 | 27039 |
| 2022-03-16 | 9.88 | $9.88 | 2119 |
| 2022-03-15 | 9.88 | $9.87 | 27 |
| 2022-03-14 | 9.89 | $9.87 | 7 |
| 2022-03-11 | 9.89 | $9.87 | 10200 |
| 2022-03-10 | 9.89 | $9.91 | 7 |
| 2022-03-09 | 9.89 | $9.91 | — |
| 2022-03-08 | 9.88 | $9.91 | — |
| 2022-03-07 | 9.88 | $9.91 | — |
| 2022-03-04 | 9.88 | $9.91 | 7592 |
| 2022-03-03 | 9.87 | $9.86 | 80 |
| 2022-03-02 | 9.87 | $9.86 | 95 |
| 2022-03-01 | 9.87 | $9.86 | 11 |
| 2022-02-28 | 9.87 | $9.86 | 1.5M |
| 2022-02-25 | 9.87 | $9.88 | — |
| 2022-02-24 | 9.87 | $9.88 | 1 |
| 2022-02-23 | 9.87 | $9.88 | — |
| 2022-02-22 | 9.87 | $9.88 | 4 |
| 2022-02-18 | 9.87 | $9.88 | 725 |
| 2022-02-17 | 9.86 | $9.89 | 300000 |
| 2022-02-16 | 9.86 | $9.87 | — |
| 2022-02-15 | 9.86 | $9.87 | 6872 |
| 2022-02-14 | 9.86 | $9.90 | 22 |
| 2022-02-11 | 9.86 | $9.90 | 119126 |
| 2022-02-10 | 9.85 | $9.90 | 373 |
| 2022-02-09 | 9.85 | $9.84 | — |
| 2022-02-08 | 9.85 | $9.84 | — |
| 2022-02-07 | 9.86 | $9.84 | 106954 |
| 2022-02-04 | 9.86 | $9.80 | — |
| 2022-02-03 | 9.86 | $9.80 | 9132 |
| 2022-02-02 | 9.87 | $9.84 | 7394 |
| 2022-02-01 | 9.88 | $9.88 | 13407 |
| 2022-01-31 | 9.88 | $9.85 | 883870 |
| 2022-01-28 | 9.88 | $9.86 | 2 |
| 2022-01-27 | 9.89 | $9.86 | 235056 |
| 2022-01-26 | 9.89 | $9.86 | 209 |
| 2022-01-25 | 9.90 | $9.91 | 57 |
| 2022-01-24 | 9.90 | $9.91 | 3 |
| 2022-01-21 | 9.90 | $9.91 | 1 |
| 2022-01-20 | 9.91 | $9.91 | 4001 |
| 2022-01-19 | 9.91 | $9.85 | 500 |
| 2022-01-18 | 9.92 | $9.86 | — |
| 2022-01-14 | 9.93 | $9.86 | 1 |
| 2022-01-13 | 9.94 | $9.86 | 82009 |
| 2022-01-12 | 9.94 | $9.88 | 667801 |
| 2022-01-11 | 9.95 | $9.85 | 100 |
| 2022-01-10 | 9.96 | $9.89 | — |
| 2022-01-07 | 9.97 | $9.89 | — |
| 2022-01-06 | 9.97 | $9.89 | 1 |
| 2022-01-05 | 9.98 | $9.89 | 260 |
| 2022-01-04 | 9.98 | $9.90 | 2 |
| 2022-01-03 | 9.99 | $9.90 | 28913 |
| 2021-12-31 | 9.99 | $10.17 | — |
| 2021-12-30 | 9.97 | $10.17 | 11 |
| 2021-12-29 | 9.95 | $10.17 | 43 |
| 2021-12-28 | 9.93 | $10.17 | 173 |
| 2021-12-27 | 9.90 | $9.89 | 3 |
| 2021-12-23 | 9.90 | $9.89 | 1 |
| 2021-12-22 | 9.90 | $9.89 | 16868 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.73
2023-11-10
Close Price
$10.74
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.83
Average
10.20
Maximum
10.73
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-11-10 | 10.73 | $10.74 | — |
| 2023-11-09 | 10.73 | $10.74 | — |
| 2023-11-08 | 10.72 | $10.74 | — |
| 2023-11-07 | 10.71 | $10.74 | — |
| 2023-11-06 | 10.71 | $10.74 | — |
| 2023-11-03 | 10.70 | $10.74 | 34989 |
| 2023-11-02 | 10.69 | $10.72 | 111746 |
| 2023-11-01 | 10.68 | $10.72 | 101906 |
| 2023-10-31 | 10.67 | $10.67 | 103421 |
| 2023-10-30 | 10.66 | $10.66 | — |
| 2023-10-27 | 10.66 | $10.66 | — |
| 2023-10-26 | 10.66 | $10.66 | — |
| 2023-10-25 | 10.66 | $10.66 | — |
| 2023-10-24 | 10.66 | $10.66 | — |
| 2023-10-23 | 10.66 | $10.66 | — |
| 2023-10-20 | 10.66 | $10.66 | 5004 |
| 2023-10-19 | 10.66 | $10.66 | — |
| 2023-10-18 | 10.66 | $10.66 | — |
| 2023-10-17 | 10.66 | $10.66 | 252 |
| 2023-10-16 | 10.66 | $10.65 | 191 |
| 2023-10-13 | 10.66 | $10.66 | — |
| 2023-10-12 | 10.66 | $10.66 | — |
| 2023-10-11 | 10.66 | $10.66 | — |
| 2023-10-10 | 10.66 | $10.66 | 215 |
| 2023-10-09 | 10.66 | $10.65 | 100 |
| 2023-10-06 | 10.66 | $10.65 | 104 |
| 2023-10-05 | 10.66 | $10.65 | 200 |
| 2023-10-04 | 10.66 | $10.66 | 104 |
| 2023-10-03 | 10.66 | $10.65 | — |
| 2023-10-02 | 10.66 | $10.65 | — |
| 2023-09-29 | 10.66 | $10.65 | 108 |
| 2023-09-28 | 10.66 | $10.66 | — |
| 2023-09-27 | 10.66 | $10.66 | — |
| 2023-09-26 | 10.65 | $10.66 | 3504 |
| 2023-09-25 | 10.65 | $10.65 | — |
| 2023-09-22 | 10.65 | $10.65 | — |
| 2023-09-21 | 10.64 | $10.65 | — |
| 2023-09-20 | 10.64 | $10.65 | — |
| 2023-09-19 | 10.64 | $10.65 | — |
| 2023-09-18 | 10.63 | $10.65 | 10073 |
| 2023-09-15 | 10.62 | $10.65 | — |
| 2023-09-14 | 10.62 | $10.65 | — |
| 2023-09-13 | 10.61 | $10.65 | 7480 |
| 2023-09-12 | 10.60 | $10.64 | 528 |
| 2023-09-11 | 10.59 | $10.63 | 25403 |
| 2023-09-08 | 10.58 | $10.58 | — |
| 2023-09-07 | 10.58 | $10.58 | — |
| 2023-09-06 | 10.59 | $10.58 | — |
| 2023-09-05 | 10.59 | $10.58 | — |
| 2023-09-01 | 10.59 | $10.58 | 17312 |
| 2023-08-31 | 10.59 | $10.58 | 189 |
| 2023-08-30 | 10.60 | $10.58 | — |
| 2023-08-29 | 10.60 | $10.58 | — |
| 2023-08-28 | 10.60 | $10.58 | — |
| 2023-08-25 | 10.61 | $10.58 | 3489 |
| 2023-08-24 | 10.61 | $10.58 | — |
| 2023-08-23 | 10.62 | $10.58 | 3737 |
| 2023-08-22 | 10.63 | $10.58 | — |
| 2023-08-21 | 10.63 | $10.58 | 420 |
| 2023-08-18 | 10.64 | $10.64 | — |
| 2023-08-17 | 10.64 | $10.64 | — |
| 2023-08-16 | 10.64 | $10.64 | — |
| 2023-08-15 | 10.64 | $10.64 | 212 |
| 2023-08-14 | 10.63 | $10.63 | — |
| 2023-08-11 | 10.63 | $10.63 | — |
| 2023-08-10 | 10.63 | $10.63 | — |
| 2023-08-09 | 10.62 | $10.63 | — |
| 2023-08-08 | 10.62 | $10.63 | — |
| 2023-08-07 | 10.61 | $10.63 | 758 |
| 2023-08-04 | 10.61 | $10.59 | 18748 |
| 2023-08-03 | 10.61 | $10.59 | 184 |
| 2023-08-02 | 10.61 | $10.59 | 1910 |
| 2023-08-01 | 10.61 | $10.62 | 164 |
| 2023-07-31 | 10.60 | $10.59 | 100 |
| 2023-07-28 | 10.60 | $10.59 | 325 |
| 2023-07-27 | 10.60 | $10.64 | 15529 |
| 2023-07-26 | 10.59 | $10.57 | 1020 |
| 2023-07-25 | 10.60 | $10.57 | 5011 |
| 2023-07-24 | 10.60 | $10.57 | 2144 |
| 2023-07-21 | 10.60 | $10.57 | 1772 |
| 2023-07-20 | 10.60 | $10.57 | 602 |
| 2023-07-19 | 10.61 | $10.57 | 434 |
| 2023-07-18 | 10.61 | $10.58 | 2412 |
| 2023-07-17 | 10.61 | $10.58 | 2584 |
| 2023-07-14 | 10.61 | $10.58 | 937 |
| 2023-07-13 | 10.62 | $10.59 | 10415 |
| 2023-07-12 | 10.61 | $10.62 | 90261 |
| 2023-07-11 | 10.61 | $10.65 | 100 |
| 2023-07-10 | 10.59 | $10.65 | 1086 |
| 2023-07-07 | 10.58 | $10.58 | 4726 |
| 2023-07-06 | 10.57 | $10.60 | 2362 |
| 2023-07-05 | 10.56 | $10.60 | 47906 |
| 2023-07-03 | 10.55 | $10.61 | 11826 |
| 2023-06-30 | 10.53 | $10.59 | 41113 |
| 2023-06-29 | 10.51 | $10.58 | 52366 |
| 2023-06-28 | 10.50 | $10.58 | 30132 |
| 2023-06-27 | 10.48 | $10.49 | 53254 |
| 2023-06-26 | 10.47 | $10.44 | 667300 |
| 2023-06-23 | 10.48 | $10.44 | 9208 |
| 2023-06-22 | 10.49 | $10.47 | 67236 |
| 2023-06-21 | 10.49 | $10.49 | 119007 |
| 2023-06-20 | 10.49 | $10.48 | 210358 |
| 2023-06-16 | 10.49 | $10.49 | 1740 |
| 2023-06-15 | 10.49 | $10.46 | — |
| 2023-06-14 | 10.50 | $10.46 | 423 |
| 2023-06-13 | 10.50 | $10.47 | 101776 |
| 2023-06-12 | 10.50 | $10.48 | 659120 |
| 2023-06-09 | 10.51 | $10.51 | — |
| 2023-06-08 | 10.50 | $10.51 | 29369 |
| 2023-06-07 | 10.50 | $10.49 | — |
| 2023-06-06 | 10.49 | $10.49 | 6595 |
| 2023-06-05 | 10.49 | $10.50 | 815891 |
| 2023-06-02 | 10.49 | $10.49 | 11358 |
| 2023-06-01 | 10.48 | $10.49 | 50828 |
| 2023-05-31 | 10.48 | $10.47 | 2346 |
| 2023-05-30 | 10.48 | $10.48 | 100 |
| 2023-05-26 | 10.47 | $10.48 | 202 |
| 2023-05-25 | 10.47 | $10.48 | — |
| 2023-05-24 | 10.46 | $10.48 | 26277 |
| 2023-05-23 | 10.45 | $10.47 | 100122 |
| 2023-05-22 | 10.45 | $10.45 | 351706 |
| 2023-05-19 | 10.45 | $10.46 | 23259 |
| 2023-05-18 | 10.44 | $10.46 | 11464 |
| 2023-05-17 | 10.44 | $10.44 | 60100 |
| 2023-05-16 | 10.43 | $10.44 | 64976 |
| 2023-05-15 | 10.43 | $10.45 | 15807 |
| 2023-05-12 | 10.42 | $10.43 | 85486 |
| 2023-05-11 | 10.42 | $10.43 | 2627 |
| 2023-05-10 | 10.41 | $10.42 | 586 |
| 2023-05-09 | 10.41 | $10.42 | 430656 |
| 2023-05-08 | 10.40 | $10.40 | 39256 |
| 2023-05-05 | 10.40 | $10.39 | 43632 |
| 2023-05-04 | 10.40 | $10.39 | 104091 |
| 2023-05-03 | 10.40 | $10.39 | 60014 |
| 2023-05-02 | 10.40 | $10.39 | 216885 |
| 2023-05-01 | 10.41 | $10.39 | 75629 |
| 2023-04-28 | 10.41 | $10.39 | 82323 |
| 2023-04-27 | 10.41 | $10.39 | 263457 |
| 2023-04-26 | 10.41 | $10.39 | 110432 |
| 2023-04-25 | 10.41 | $10.40 | 5352 |
| 2023-04-24 | 10.41 | $10.41 | 2903 |
| 2023-04-21 | 10.40 | $10.40 | — |
| 2023-04-20 | 10.40 | $10.40 | — |
| 2023-04-19 | 10.40 | $10.40 | 125537 |
| 2023-04-18 | 10.40 | $10.39 | — |
| 2023-04-17 | 10.40 | $10.39 | 282390 |
| 2023-04-14 | 10.39 | $10.39 | 789156 |
| 2023-04-13 | 10.39 | $10.40 | 126378 |
| 2023-04-12 | 10.39 | $10.41 | — |
| 2023-04-11 | 10.38 | $10.41 | 255 |
| 2023-04-10 | 10.37 | $10.41 | 272782 |
| 2023-04-06 | 10.36 | $10.41 | 5846 |
| 2023-04-05 | 10.34 | $10.34 | 45000 |
| 2023-04-04 | 10.34 | $10.34 | 27608 |
| 2023-04-03 | 10.34 | $10.34 | 29826 |
| 2023-03-31 | 10.34 | $10.34 | 26212 |
| 2023-03-30 | 10.34 | $10.34 | 51795 |
| 2023-03-29 | 10.34 | $10.34 | 30363 |
| 2023-03-28 | 10.34 | $10.33 | 20712 |
| 2023-03-27 | 10.34 | $10.33 | — |
| 2023-03-24 | 10.34 | $10.33 | — |
| 2023-03-23 | 10.34 | $10.33 | — |
| 2023-03-22 | 10.34 | $10.33 | — |
| 2023-03-21 | 10.34 | $10.33 | 6222 |
| 2023-03-20 | 10.34 | $10.33 | 10009 |
| 2023-03-17 | 10.34 | $10.33 | — |
| 2023-03-16 | 10.34 | $10.33 | — |
| 2023-03-15 | 10.34 | $10.33 | 628 |
| 2023-03-14 | 10.33 | $10.32 | 15054 |
| 2023-03-13 | 10.33 | $10.33 | 26880 |
| 2023-03-10 | 10.33 | $10.32 | 1004 |
| 2023-03-09 | 10.33 | $10.33 | 100 |
| 2023-03-08 | 10.33 | $10.32 | 23636 |
| 2023-03-07 | 10.33 | $10.32 | 36653 |
| 2023-03-06 | 10.33 | $10.32 | 396 |
| 2023-03-03 | 10.33 | $10.32 | 1 |
| 2023-03-02 | 10.33 | $10.32 | 100 |
| 2023-03-01 | 10.32 | $10.32 | 1641 |
| 2023-02-28 | 10.32 | $10.31 | 31337 |
| 2023-02-27 | 10.32 | $10.31 | 817 |
| 2023-02-24 | 10.32 | $10.31 | 12072 |
| 2023-02-23 | 10.31 | $10.31 | 164585 |
| 2023-02-22 | 10.31 | $10.31 | 7851 |
| 2023-02-21 | 10.31 | $10.30 | 228 |
| 2023-02-17 | 10.30 | $10.30 | 9415 |
| 2023-02-16 | 10.30 | $10.30 | 25778 |
| 2023-02-15 | 10.30 | $10.30 | 45200 |
| 2023-02-14 | 10.29 | $10.29 | 92 |
| 2023-02-13 | 10.29 | $10.29 | 2460 |
| 2023-02-10 | 10.28 | $10.28 | 8301 |
| 2023-02-09 | 10.28 | $10.28 | 32971 |
| 2023-02-08 | 10.28 | $10.27 | — |
| 2023-02-07 | 10.28 | $10.27 | 25634 |
| 2023-02-06 | 10.27 | $10.27 | 111 |
| 2023-02-03 | 10.27 | $10.25 | 4 |
| 2023-02-02 | 10.27 | $10.25 | 30 |
| 2023-02-01 | 10.27 | $10.25 | 13320 |
| 2023-01-31 | 10.27 | $10.27 | 401 |
| 2023-01-30 | 10.26 | $10.25 | 25565 |
| 2023-01-27 | 10.26 | $10.25 | 110 |
| 2023-01-26 | 10.25 | $10.25 | 18635 |
| 2023-01-25 | 10.25 | $10.23 | 45628 |
| 2023-01-24 | 10.25 | $10.22 | 13449 |
| 2023-01-23 | 10.25 | $10.22 | — |
| 2023-01-20 | 10.25 | $10.22 | 105 |
| 2023-01-19 | 10.25 | $10.23 | 2 |
| 2023-01-18 | 10.25 | $10.23 | — |
| 2023-01-17 | 10.25 | $10.23 | 10406 |
| 2023-01-13 | 10.25 | $10.24 | 11665 |
| 2023-01-12 | 10.24 | $10.24 | 11360 |
| 2023-01-11 | 10.23 | $10.23 | 5796 |
| 2023-01-10 | 10.23 | $10.21 | 60789 |
| 2023-01-09 | 10.22 | $10.20 | 67980 |
| 2023-01-06 | 10.22 | $10.23 | — |
| 2023-01-05 | 10.21 | $10.23 | 15103 |
| 2023-01-04 | 10.20 | $10.25 | 2 |
| 2023-01-03 | 10.19 | $10.25 | 3059 |
| 2022-12-30 | 10.17 | $10.21 | 926 |
| 2022-12-29 | 10.15 | $10.17 | — |
| 2022-12-28 | 10.14 | $10.17 | 122 |
| 2022-12-27 | 10.13 | $10.17 | 905755 |
| 2022-12-23 | 10.11 | $10.15 | 17116 |
| 2022-12-22 | 10.10 | $10.16 | 16096 |
| 2022-12-21 | 10.09 | $10.14 | — |
| 2022-12-20 | 10.07 | $10.14 | 68218 |
| 2022-12-19 | 10.05 | $10.10 | 203612 |
| 2022-12-16 | 10.04 | $10.06 | 137654 |
| 2022-12-15 | 10.04 | $10.04 | — |
| 2022-12-14 | 10.03 | $10.04 | 429 |
| 2022-12-13 | 10.03 | $10.04 | 39053 |
| 2022-12-12 | 10.03 | $10.02 | 281381 |
| 2022-12-09 | 10.03 | $10.04 | 239 |
| 2022-12-08 | 10.02 | $10.04 | 5153 |
| 2022-12-07 | 10.02 | $10.04 | 27665 |
| 2022-12-06 | 10.01 | $10.00 | 200 |
| 2022-12-05 | 10.01 | $10.01 | 96529 |
| 2022-12-02 | 10.01 | $10.02 | 40 |
| 2022-12-01 | 10.01 | $10.02 | 6332 |
| 2022-11-30 | 10.01 | $10.02 | 5245 |
| 2022-11-29 | 10.00 | $10.00 | 200 |
| 2022-11-28 | 10.00 | $10.01 | 223586 |
| 2022-11-25 | 10.00 | $10.01 | 1 |
| 2022-11-23 | 10.00 | $10.01 | — |
| 2022-11-22 | 10.00 | $10.01 | 3 |
| 2022-11-21 | 10.00 | $10.01 | 96903 |
| 2022-11-18 | 10.00 | $9.99 | 8604 |
| 2022-11-17 | 10.00 | $9.99 | 21453 |
| 2022-11-16 | 10.00 | $9.99 | 114105 |
| 2022-11-15 | 10.00 | $9.99 | 12716 |
| 2022-11-14 | 10.00 | $9.98 | 55652 |
| 2022-11-11 | 10.00 | $9.98 | 156116 |
| 2022-11-10 | 10.01 | $9.99 | 41156 |
| 2022-11-09 | 10.01 | $10.01 | 119 |
| 2022-11-08 | 10.01 | $10.01 | — |
| 2022-11-07 | 10.00 | $10.01 | 262 |
| 2022-11-04 | 10.00 | $10.01 | 20537 |
| 2022-11-03 | 10.00 | $10.03 | 200 |
| 2022-11-02 | 9.99 | $10.00 | — |
| 2022-11-01 | 9.99 | $10.00 | 4 |
| 2022-10-31 | 9.98 | $10.00 | 249000 |
| 2022-10-28 | 9.98 | $10.00 | — |
| 2022-10-27 | 9.97 | $10.00 | 6 |
| 2022-10-26 | 9.97 | $10.00 | 505 |
| 2022-10-25 | 9.96 | $9.95 | 623827 |
| 2022-10-24 | 9.96 | $9.95 | — |
| 2022-10-21 | 9.96 | $9.95 | 5 |
| 2022-10-20 | 9.97 | $9.95 | — |
| 2022-10-19 | 9.97 | $9.95 | 10 |
| 2022-10-18 | 9.97 | $9.95 | 3026 |
| 2022-10-17 | 9.98 | $10.02 | 16016 |
| 2022-10-14 | 9.97 | $9.95 | 18 |
| 2022-10-13 | 9.97 | $9.95 | 103 |
| 2022-10-12 | 9.98 | $9.98 | 100 |
| 2022-10-11 | 9.98 | $10.05 | 7250 |
| 2022-10-10 | 9.96 | $9.95 | 102 |
| 2022-10-07 | 9.96 | $9.95 | 100 |
| 2022-10-06 | 9.97 | $9.96 | 105 |
| 2022-10-05 | 9.97 | $9.98 | 131 |
| 2022-10-04 | 9.97 | $9.98 | 136 |
| 2022-10-03 | 9.97 | $10.00 | 17003 |
| 2022-09-30 | 9.96 | $9.95 | — |
| 2022-09-29 | 9.96 | $9.95 | — |
| 2022-09-28 | 9.96 | $9.95 | 5 |
| 2022-09-27 | 9.97 | $9.95 | 941 |
| 2022-09-26 | 9.97 | $9.95 | 1915 |
| 2022-09-23 | 9.98 | $10.02 | 202 |
| 2022-09-22 | 9.97 | $9.97 | 1342 |
| 2022-09-21 | 9.97 | $9.95 | — |
| 2022-09-20 | 9.97 | $9.95 | — |
| 2022-09-19 | 9.97 | $9.95 | 7 |
| 2022-09-16 | 9.98 | $9.95 | 376 |
| 2022-09-15 | 9.99 | $10.00 | 11 |
| 2022-09-14 | 9.98 | $10.00 | 10 |
| 2022-09-13 | 9.98 | $10.00 | 71 |
| 2022-09-12 | 9.97 | $10.00 | 1874 |
| 2022-09-09 | 9.97 | $9.96 | 108 |
| 2022-09-08 | 9.97 | $9.96 | 5 |
| 2022-09-07 | 9.97 | $9.96 | 103 |
| 2022-09-06 | 9.97 | $9.98 | 5003 |
| 2022-09-02 | 9.97 | $9.98 | 8 |
| 2022-09-01 | 9.97 | $9.98 | 3306 |
| 2022-08-31 | 9.97 | $9.97 | 550 |
| 2022-08-30 | 9.97 | $9.97 | — |
| 2022-08-29 | 9.96 | $9.97 | 122 |
| 2022-08-26 | 9.96 | $9.95 | 9 |
| 2022-08-25 | 9.97 | $9.95 | 117 |
| 2022-08-24 | 9.97 | $9.95 | 3308 |
| 2022-08-23 | 9.98 | $9.96 | 14 |
| 2022-08-22 | 9.98 | $9.96 | 8 |
| 2022-08-19 | 9.98 | $9.96 | 141 |
| 2022-08-18 | 9.99 | $9.95 | 197 |
| 2022-08-17 | 9.99 | $10.00 | 20955 |
| 2022-08-16 | 9.99 | $9.99 | 11050 |
| 2022-08-15 | 9.99 | $9.99 | 32315 |
| 2022-08-12 | 9.99 | $9.99 | 11439 |
| 2022-08-11 | 9.99 | $10.00 | 10628 |
| 2022-08-10 | 9.99 | $9.99 | 30783 |
| 2022-08-09 | 9.98 | $9.99 | 76557 |
| 2022-08-08 | 9.98 | $9.99 | 20642 |
| 2022-08-05 | 9.98 | $9.95 | 184 |
| 2022-08-04 | 9.99 | $9.98 | 21 |
| 2022-08-03 | 9.99 | $9.98 | 79 |
| 2022-08-02 | 9.99 | $9.98 | 322665 |
| 2022-08-01 | 9.98 | $9.99 | 14361 |
| 2022-07-29 | 9.98 | $9.99 | 505 |
| 2022-07-28 | 9.98 | $9.99 | 102 |
| 2022-07-27 | 9.98 | $9.99 | — |
| 2022-07-26 | 9.97 | $9.99 | 1100 |
| 2022-07-25 | 9.97 | $9.98 | 502 |
| 2022-07-22 | 9.96 | $9.97 | 100 |
| 2022-07-21 | 9.96 | $9.97 | 25113 |
| 2022-07-20 | 9.96 | $9.97 | 112 |
| 2022-07-19 | 9.96 | $9.98 | 73 |
| 2022-07-18 | 9.95 | $9.98 | 11823 |
| 2022-07-15 | 9.95 | $9.98 | 79205 |
| 2022-07-14 | 9.94 | $9.96 | 12964 |
| 2022-07-13 | 9.94 | $9.95 | 384 |
| 2022-07-12 | 9.94 | $9.96 | 3300 |
| 2022-07-11 | 9.93 | $9.94 | 41561 |
| 2022-07-08 | 9.93 | $9.94 | 10426 |
| 2022-07-07 | 9.93 | $9.94 | 10005 |
| 2022-07-06 | 9.93 | $9.94 | 3405 |
| 2022-07-05 | 9.93 | $9.95 | 200661 |
| 2022-07-01 | 9.93 | $9.93 | 14576 |
| 2022-06-30 | 9.93 | $9.94 | — |
| 2022-06-29 | 9.93 | $9.94 | 3 |
| 2022-06-28 | 9.93 | $9.94 | 33 |
| 2022-06-27 | 9.93 | $9.94 | 2 |
| 2022-06-24 | 9.93 | $9.94 | 100 |
| 2022-06-23 | 9.93 | $9.92 | 3 |
| 2022-06-22 | 9.94 | $9.92 | 4505 |
| 2022-06-21 | 9.94 | $9.94 | 110 |
| 2022-06-17 | 9.95 | $9.95 | 3 |
| 2022-06-16 | 9.95 | $9.95 | 1 |
| 2022-06-15 | 9.95 | $9.95 | 100 |
| 2022-06-14 | 9.95 | $9.93 | — |
| 2022-06-13 | 9.96 | $9.93 | 14146 |
| 2022-06-10 | 9.97 | $9.92 | 29204 |
| 2022-06-09 | 9.98 | $9.95 | 204 |
| 2022-06-08 | 9.98 | $9.95 | 5237 |
| 2022-06-07 | 9.99 | $9.97 | 3023 |
| 2022-06-06 | 9.99 | $9.99 | 7 |
| 2022-06-03 | 9.99 | $9.99 | 134441 |
| 2022-06-02 | 9.99 | $9.99 | 151246 |
| 2022-06-01 | 9.99 | $9.97 | 99540 |
| 2022-05-31 | 10.00 | $9.99 | 4151 |
| 2022-05-27 | 10.00 | $10.00 | — |
| 2022-05-26 | 10.00 | $10.00 | 207 |
| 2022-05-25 | 9.99 | $9.97 | 303 |
| 2022-05-24 | 10.00 | $10.00 | 1 |
| 2022-05-23 | 10.00 | $10.00 | 8 |
| 2022-05-20 | 9.99 | $10.00 | 1648 |
| 2022-05-19 | 9.99 | $10.00 | 10 |
| 2022-05-18 | 9.99 | $10.00 | 114 |
| 2022-05-17 | 9.99 | $10.00 | 13987 |
| 2022-05-16 | 9.98 | $9.99 | 8785 |
| 2022-05-13 | 9.98 | $9.97 | 333 |
| 2022-05-12 | 9.98 | $9.93 | 1797 |
| 2022-05-11 | 9.99 | $9.97 | 300 |
| 2022-05-10 | 10.00 | $9.93 | 9620 |
| 2022-05-09 | 10.01 | $10.00 | 6 |
| 2022-05-06 | 10.01 | $10.00 | 7362 |
| 2022-05-05 | 10.01 | $10.00 | 2229 |
| 2022-05-04 | 10.01 | $10.00 | — |
| 2022-05-03 | 10.01 | $10.00 | 1400 |
| 2022-05-02 | 10.00 | $10.00 | 5786 |
| 2022-04-29 | 10.00 | $10.00 | 2 |
| 2022-04-28 | 10.00 | $10.00 | 45618 |
| 2022-04-27 | 10.00 | $9.99 | 200 |
| 2022-04-26 | 10.00 | $9.99 | 29121 |
| 2022-04-25 | 9.99 | $9.99 | 7 |
| 2022-04-22 | 9.99 | $9.99 | — |
| 2022-04-21 | 9.99 | $9.99 | 4 |
| 2022-04-20 | 9.98 | $9.99 | 607 |
| 2022-04-19 | 9.98 | $9.98 | 17720 |
| 2022-04-18 | 9.98 | $9.97 | 12 |
| 2022-04-14 | 9.98 | $9.97 | 2180 |
| 2022-04-13 | 9.97 | $9.97 | 9321 |
| 2022-04-12 | 9.97 | $9.97 | 2896 |
| 2022-04-11 | 9.97 | $9.97 | 108 |
| 2022-04-08 | 9.97 | $9.97 | 231 |
| 2022-04-07 | 9.96 | $9.97 | 2169 |
| 2022-04-06 | 9.96 | $9.97 | 3238 |
| 2022-04-05 | 9.95 | $9.98 | 86569 |
| 2022-04-04 | 9.94 | $9.99 | 118680 |
| 2022-04-01 | 9.93 | $9.97 | 233794 |
| 2022-03-31 | 9.92 | $9.97 | 4.0M |
| 2022-03-30 | 9.91 | $9.94 | 41830 |
| 2022-03-29 | 9.90 | $9.91 | 24023 |
| 2022-03-28 | 9.90 | $9.92 | 2539 |
| 2022-03-25 | 9.89 | $9.92 | 1214 |
| 2022-03-24 | 9.89 | $9.87 | — |
| 2022-03-23 | 9.89 | $9.87 | 301 |
| 2022-03-22 | 9.89 | $9.91 | 202 |
| 2022-03-21 | 9.89 | $9.92 | 4650 |
| 2022-03-18 | 9.88 | $9.88 | 16 |
| 2022-03-17 | 9.88 | $9.88 | 27039 |
| 2022-03-16 | 9.88 | $9.88 | 2119 |
| 2022-03-15 | 9.88 | $9.87 | 27 |
| 2022-03-14 | 9.89 | $9.87 | 7 |
| 2022-03-11 | 9.89 | $9.87 | 10200 |
| 2022-03-10 | 9.89 | $9.91 | 7 |
| 2022-03-09 | 9.89 | $9.91 | — |
| 2022-03-08 | 9.88 | $9.91 | — |
| 2022-03-07 | 9.88 | $9.91 | — |
| 2022-03-04 | 9.87 | $9.91 | 7592 |
| 2022-03-03 | 9.86 | $9.86 | 80 |
| 2022-03-02 | 9.87 | $9.86 | 95 |
| 2022-03-01 | 9.87 | $9.86 | 11 |
| 2022-02-28 | 9.87 | $9.86 | 1.5M |
| 2022-02-25 | 9.87 | $9.88 | — |
| 2022-02-24 | 9.87 | $9.88 | 1 |
| 2022-02-23 | 9.87 | $9.88 | — |
| 2022-02-22 | 9.87 | $9.88 | 4 |
| 2022-02-18 | 9.87 | $9.88 | 725 |
| 2022-02-17 | 9.86 | $9.89 | 300000 |
| 2022-02-16 | 9.86 | $9.87 | — |
| 2022-02-15 | 9.86 | $9.87 | 6872 |
| 2022-02-14 | 9.86 | $9.90 | 22 |
| 2022-02-11 | 9.85 | $9.90 | 119126 |
| 2022-02-10 | 9.84 | $9.90 | 373 |
| 2022-02-09 | 9.83 | $9.84 | — |
| 2022-02-08 | 9.83 | $9.84 | — |
| 2022-02-07 | 9.83 | $9.84 | 106954 |
| 2022-02-04 | 9.84 | $9.80 | — |
| 2022-02-03 | 9.85 | $9.80 | 9132 |
| 2022-02-02 | 9.86 | $9.84 | 7394 |
| 2022-02-01 | 9.87 | $9.88 | 13407 |
| 2022-01-31 | 9.87 | $9.85 | 883870 |
| 2022-01-28 | 9.87 | $9.86 | 2 |
| 2022-01-27 | 9.88 | $9.86 | 235056 |
| 2022-01-26 | 9.89 | $9.86 | 209 |
| 2022-01-25 | 9.89 | $9.91 | 57 |
| 2022-01-24 | 9.89 | $9.91 | 3 |
| 2022-01-21 | 9.89 | $9.91 | 1 |
| 2022-01-20 | 9.89 | $9.91 | 4001 |
| 2022-01-19 | 9.88 | $9.85 | 500 |
| 2022-01-18 | 9.89 | $9.86 | — |
| 2022-01-14 | 9.90 | $9.86 | 1 |
| 2022-01-13 | 9.91 | $9.86 | 82009 |
| 2022-01-12 | 9.93 | $9.88 | 667801 |
| 2022-01-11 | 9.94 | $9.85 | 100 |
| 2022-01-10 | 9.95 | $9.89 | — |
| 2022-01-07 | 9.97 | $9.89 | — |
| 2022-01-06 | 9.98 | $9.89 | 1 |
| 2022-01-05 | 10.00 | $9.89 | 260 |
| 2022-01-04 | 10.02 | $9.90 | 2 |
| 2022-01-03 | 10.03 | $9.90 | 28913 |
| 2021-12-31 | 10.06 | $10.17 | — |
| 2021-12-30 | 10.03 | $10.17 | 11 |
| 2021-12-29 | 9.99 | $10.17 | 43 |
| 2021-12-28 | 9.95 | $10.17 | 173 |
| 2021-12-27 | 9.90 | $9.89 | 3 |
| 2021-12-23 | 9.90 | $9.89 | 1 |
| 2021-12-22 | 9.90 | $9.89 | 16868 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.74
2023-11-10
Close Price
$10.74
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.82
Average
10.20
Maximum
10.74
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-11-10 | 10.74 | $10.74 | — |
| 2023-11-09 | 10.74 | $10.74 | — |
| 2023-11-08 | 10.73 | $10.74 | — |
| 2023-11-07 | 10.73 | $10.74 | — |
| 2023-11-06 | 10.72 | $10.74 | — |
| 2023-11-03 | 10.70 | $10.74 | 34989 |
| 2023-11-02 | 10.69 | $10.72 | 111746 |
| 2023-11-01 | 10.68 | $10.72 | 101906 |
| 2023-10-31 | 10.66 | $10.67 | 103421 |
| 2023-10-30 | 10.66 | $10.66 | — |
| 2023-10-27 | 10.66 | $10.66 | — |
| 2023-10-26 | 10.66 | $10.66 | — |
| 2023-10-25 | 10.66 | $10.66 | — |
| 2023-10-24 | 10.66 | $10.66 | — |
| 2023-10-23 | 10.66 | $10.66 | — |
| 2023-10-20 | 10.66 | $10.66 | 5004 |
| 2023-10-19 | 10.66 | $10.66 | — |
| 2023-10-18 | 10.66 | $10.66 | — |
| 2023-10-17 | 10.66 | $10.66 | 252 |
| 2023-10-16 | 10.66 | $10.65 | 191 |
| 2023-10-13 | 10.66 | $10.66 | — |
| 2023-10-12 | 10.66 | $10.66 | — |
| 2023-10-11 | 10.66 | $10.66 | — |
| 2023-10-10 | 10.66 | $10.66 | 215 |
| 2023-10-09 | 10.66 | $10.65 | 100 |
| 2023-10-06 | 10.66 | $10.65 | 104 |
| 2023-10-05 | 10.66 | $10.65 | 200 |
| 2023-10-04 | 10.66 | $10.66 | 104 |
| 2023-10-03 | 10.66 | $10.65 | — |
| 2023-10-02 | 10.66 | $10.65 | — |
| 2023-09-29 | 10.66 | $10.65 | 108 |
| 2023-09-28 | 10.66 | $10.66 | — |
| 2023-09-27 | 10.66 | $10.66 | — |
| 2023-09-26 | 10.66 | $10.66 | 3504 |
| 2023-09-25 | 10.66 | $10.65 | — |
| 2023-09-22 | 10.65 | $10.65 | — |
| 2023-09-21 | 10.65 | $10.65 | — |
| 2023-09-20 | 10.65 | $10.65 | — |
| 2023-09-19 | 10.64 | $10.65 | — |
| 2023-09-18 | 10.64 | $10.65 | 10073 |
| 2023-09-15 | 10.63 | $10.65 | — |
| 2023-09-14 | 10.62 | $10.65 | — |
| 2023-09-13 | 10.61 | $10.65 | 7480 |
| 2023-09-12 | 10.60 | $10.64 | 528 |
| 2023-09-11 | 10.58 | $10.63 | 25403 |
| 2023-09-08 | 10.57 | $10.58 | — |
| 2023-09-07 | 10.57 | $10.58 | — |
| 2023-09-06 | 10.57 | $10.58 | — |
| 2023-09-05 | 10.57 | $10.58 | — |
| 2023-09-01 | 10.57 | $10.58 | 17312 |
| 2023-08-31 | 10.58 | $10.58 | 189 |
| 2023-08-30 | 10.58 | $10.58 | — |
| 2023-08-29 | 10.58 | $10.58 | — |
| 2023-08-28 | 10.59 | $10.58 | — |
| 2023-08-25 | 10.59 | $10.58 | 3489 |
| 2023-08-24 | 10.60 | $10.58 | — |
| 2023-08-23 | 10.61 | $10.58 | 3737 |
| 2023-08-22 | 10.62 | $10.58 | — |
| 2023-08-21 | 10.63 | $10.58 | 420 |
| 2023-08-18 | 10.64 | $10.64 | — |
| 2023-08-17 | 10.64 | $10.64 | — |
| 2023-08-16 | 10.64 | $10.64 | — |
| 2023-08-15 | 10.63 | $10.64 | 212 |
| 2023-08-14 | 10.63 | $10.63 | — |
| 2023-08-11 | 10.63 | $10.63 | — |
| 2023-08-10 | 10.62 | $10.63 | — |
| 2023-08-09 | 10.62 | $10.63 | — |
| 2023-08-08 | 10.61 | $10.63 | — |
| 2023-08-07 | 10.61 | $10.63 | 758 |
| 2023-08-04 | 10.60 | $10.59 | 18748 |
| 2023-08-03 | 10.60 | $10.59 | 184 |
| 2023-08-02 | 10.60 | $10.59 | 1910 |
| 2023-08-01 | 10.60 | $10.62 | 164 |
| 2023-07-31 | 10.60 | $10.59 | 100 |
| 2023-07-28 | 10.60 | $10.59 | 325 |
| 2023-07-27 | 10.60 | $10.64 | 15529 |
| 2023-07-26 | 10.58 | $10.57 | 1020 |
| 2023-07-25 | 10.59 | $10.57 | 5011 |
| 2023-07-24 | 10.59 | $10.57 | 2144 |
| 2023-07-21 | 10.59 | $10.57 | 1772 |
| 2023-07-20 | 10.60 | $10.57 | 602 |
| 2023-07-19 | 10.61 | $10.57 | 434 |
| 2023-07-18 | 10.61 | $10.58 | 2412 |
| 2023-07-17 | 10.62 | $10.58 | 2584 |
| 2023-07-14 | 10.62 | $10.58 | 937 |
| 2023-07-13 | 10.63 | $10.59 | 10415 |
| 2023-07-12 | 10.64 | $10.62 | 90261 |
| 2023-07-11 | 10.63 | $10.65 | 100 |
| 2023-07-10 | 10.61 | $10.65 | 1086 |
| 2023-07-07 | 10.59 | $10.58 | 4726 |
| 2023-07-06 | 10.59 | $10.60 | 2362 |
| 2023-07-05 | 10.58 | $10.60 | 47906 |
| 2023-07-03 | 10.56 | $10.61 | 11826 |
| 2023-06-30 | 10.54 | $10.59 | 41113 |
| 2023-06-29 | 10.52 | $10.58 | 52366 |
| 2023-06-28 | 10.49 | $10.58 | 30132 |
| 2023-06-27 | 10.47 | $10.49 | 53254 |
| 2023-06-26 | 10.46 | $10.44 | 667300 |
| 2023-06-23 | 10.47 | $10.44 | 9208 |
| 2023-06-22 | 10.48 | $10.47 | 67236 |
| 2023-06-21 | 10.48 | $10.49 | 119007 |
| 2023-06-20 | 10.48 | $10.48 | 210358 |
| 2023-06-16 | 10.48 | $10.49 | 1740 |
| 2023-06-15 | 10.48 | $10.46 | — |
| 2023-06-14 | 10.49 | $10.46 | 423 |
| 2023-06-13 | 10.50 | $10.47 | 101776 |
| 2023-06-12 | 10.50 | $10.48 | 659120 |
| 2023-06-09 | 10.51 | $10.51 | — |
| 2023-06-08 | 10.51 | $10.51 | 29369 |
| 2023-06-07 | 10.50 | $10.49 | — |
| 2023-06-06 | 10.50 | $10.49 | 6595 |
| 2023-06-05 | 10.50 | $10.50 | 815891 |
| 2023-06-02 | 10.49 | $10.49 | 11358 |
| 2023-06-01 | 10.49 | $10.49 | 50828 |
| 2023-05-31 | 10.48 | $10.47 | 2346 |
| 2023-05-30 | 10.48 | $10.48 | 100 |
| 2023-05-26 | 10.48 | $10.48 | 202 |
| 2023-05-25 | 10.47 | $10.48 | — |
| 2023-05-24 | 10.47 | $10.48 | 26277 |
| 2023-05-23 | 10.46 | $10.47 | 100122 |
| 2023-05-22 | 10.45 | $10.45 | 351706 |
| 2023-05-19 | 10.45 | $10.46 | 23259 |
| 2023-05-18 | 10.44 | $10.46 | 11464 |
| 2023-05-17 | 10.44 | $10.44 | 60100 |
| 2023-05-16 | 10.43 | $10.44 | 64976 |
| 2023-05-15 | 10.43 | $10.45 | 15807 |
| 2023-05-12 | 10.42 | $10.43 | 85486 |
| 2023-05-11 | 10.41 | $10.43 | 2627 |
| 2023-05-10 | 10.41 | $10.42 | 586 |
| 2023-05-09 | 10.40 | $10.42 | 430656 |
| 2023-05-08 | 10.40 | $10.40 | 39256 |
| 2023-05-05 | 10.39 | $10.39 | 43632 |
| 2023-05-04 | 10.40 | $10.39 | 104091 |
| 2023-05-03 | 10.40 | $10.39 | 60014 |
| 2023-05-02 | 10.40 | $10.39 | 216885 |
| 2023-05-01 | 10.40 | $10.39 | 75629 |
| 2023-04-28 | 10.40 | $10.39 | 82323 |
| 2023-04-27 | 10.40 | $10.39 | 263457 |
| 2023-04-26 | 10.41 | $10.39 | 110432 |
| 2023-04-25 | 10.41 | $10.40 | 5352 |
| 2023-04-24 | 10.41 | $10.41 | 2903 |
| 2023-04-21 | 10.41 | $10.40 | — |
| 2023-04-20 | 10.41 | $10.40 | — |
| 2023-04-19 | 10.40 | $10.40 | 125537 |
| 2023-04-18 | 10.40 | $10.39 | — |
| 2023-04-17 | 10.40 | $10.39 | 282390 |
| 2023-04-14 | 10.40 | $10.39 | 789156 |
| 2023-04-13 | 10.40 | $10.40 | 126378 |
| 2023-04-12 | 10.39 | $10.41 | — |
| 2023-04-11 | 10.38 | $10.41 | 255 |
| 2023-04-10 | 10.37 | $10.41 | 272782 |
| 2023-04-06 | 10.36 | $10.41 | 5846 |
| 2023-04-05 | 10.34 | $10.34 | 45000 |
| 2023-04-04 | 10.34 | $10.34 | 27608 |
| 2023-04-03 | 10.34 | $10.34 | 29826 |
| 2023-03-31 | 10.34 | $10.34 | 26212 |
| 2023-03-30 | 10.34 | $10.34 | 51795 |
| 2023-03-29 | 10.33 | $10.34 | 30363 |
| 2023-03-28 | 10.33 | $10.33 | 20712 |
| 2023-03-27 | 10.33 | $10.33 | — |
| 2023-03-24 | 10.33 | $10.33 | — |
| 2023-03-23 | 10.33 | $10.33 | — |
| 2023-03-22 | 10.33 | $10.33 | — |
| 2023-03-21 | 10.33 | $10.33 | 6222 |
| 2023-03-20 | 10.33 | $10.33 | 10009 |
| 2023-03-17 | 10.33 | $10.33 | — |
| 2023-03-16 | 10.33 | $10.33 | — |
| 2023-03-15 | 10.33 | $10.33 | 628 |
| 2023-03-14 | 10.33 | $10.32 | 15054 |
| 2023-03-13 | 10.33 | $10.33 | 26880 |
| 2023-03-10 | 10.33 | $10.32 | 1004 |
| 2023-03-09 | 10.33 | $10.33 | 100 |
| 2023-03-08 | 10.32 | $10.32 | 23636 |
| 2023-03-07 | 10.32 | $10.32 | 36653 |
| 2023-03-06 | 10.32 | $10.32 | 396 |
| 2023-03-03 | 10.32 | $10.32 | 1 |
| 2023-03-02 | 10.32 | $10.32 | 100 |
| 2023-03-01 | 10.32 | $10.32 | 1641 |
| 2023-02-28 | 10.31 | $10.31 | 31337 |
| 2023-02-27 | 10.31 | $10.31 | 817 |
| 2023-02-24 | 10.31 | $10.31 | 12072 |
| 2023-02-23 | 10.31 | $10.31 | 164585 |
| 2023-02-22 | 10.31 | $10.31 | 7851 |
| 2023-02-21 | 10.30 | $10.30 | 228 |
| 2023-02-17 | 10.30 | $10.30 | 9415 |
| 2023-02-16 | 10.30 | $10.30 | 25778 |
| 2023-02-15 | 10.29 | $10.30 | 45200 |
| 2023-02-14 | 10.29 | $10.29 | 92 |
| 2023-02-13 | 10.28 | $10.29 | 2460 |
| 2023-02-10 | 10.28 | $10.28 | 8301 |
| 2023-02-09 | 10.27 | $10.28 | 32971 |
| 2023-02-08 | 10.27 | $10.27 | — |
| 2023-02-07 | 10.27 | $10.27 | 25634 |
| 2023-02-06 | 10.26 | $10.27 | 111 |
| 2023-02-03 | 10.26 | $10.25 | 4 |
| 2023-02-02 | 10.26 | $10.25 | 30 |
| 2023-02-01 | 10.26 | $10.25 | 13320 |
| 2023-01-31 | 10.26 | $10.27 | 401 |
| 2023-01-30 | 10.25 | $10.25 | 25565 |
| 2023-01-27 | 10.25 | $10.25 | 110 |
| 2023-01-26 | 10.25 | $10.25 | 18635 |
| 2023-01-25 | 10.24 | $10.23 | 45628 |
| 2023-01-24 | 10.25 | $10.22 | 13449 |
| 2023-01-23 | 10.25 | $10.22 | — |
| 2023-01-20 | 10.25 | $10.22 | 105 |
| 2023-01-19 | 10.26 | $10.23 | 2 |
| 2023-01-18 | 10.26 | $10.23 | — |
| 2023-01-17 | 10.26 | $10.23 | 10406 |
| 2023-01-13 | 10.26 | $10.24 | 11665 |
| 2023-01-12 | 10.26 | $10.24 | 11360 |
| 2023-01-11 | 10.25 | $10.23 | 5796 |
| 2023-01-10 | 10.25 | $10.21 | 60789 |
| 2023-01-09 | 10.25 | $10.20 | 67980 |
| 2023-01-06 | 10.25 | $10.23 | — |
| 2023-01-05 | 10.24 | $10.23 | 15103 |
| 2023-01-04 | 10.23 | $10.25 | 2 |
| 2023-01-03 | 10.22 | $10.25 | 3059 |
| 2022-12-30 | 10.19 | $10.21 | 926 |
| 2022-12-29 | 10.18 | $10.17 | — |
| 2022-12-28 | 10.17 | $10.17 | 122 |
| 2022-12-27 | 10.15 | $10.17 | 905755 |
| 2022-12-23 | 10.14 | $10.15 | 17116 |
| 2022-12-22 | 10.13 | $10.16 | 16096 |
| 2022-12-21 | 10.11 | $10.14 | — |
| 2022-12-20 | 10.09 | $10.14 | 68218 |
| 2022-12-19 | 10.06 | $10.10 | 203612 |
| 2022-12-16 | 10.05 | $10.06 | 137654 |
| 2022-12-15 | 10.04 | $10.04 | — |
| 2022-12-14 | 10.04 | $10.04 | 429 |
| 2022-12-13 | 10.03 | $10.04 | 39053 |
| 2022-12-12 | 10.03 | $10.02 | 281381 |
| 2022-12-09 | 10.03 | $10.04 | 239 |
| 2022-12-08 | 10.03 | $10.04 | 5153 |
| 2022-12-07 | 10.02 | $10.04 | 27665 |
| 2022-12-06 | 10.01 | $10.00 | 200 |
| 2022-12-05 | 10.01 | $10.01 | 96529 |
| 2022-12-02 | 10.01 | $10.02 | 40 |
| 2022-12-01 | 10.01 | $10.02 | 6332 |
| 2022-11-30 | 10.01 | $10.02 | 5245 |
| 2022-11-29 | 10.00 | $10.00 | 200 |
| 2022-11-28 | 10.00 | $10.01 | 223586 |
| 2022-11-25 | 10.00 | $10.01 | 1 |
| 2022-11-23 | 10.00 | $10.01 | — |
| 2022-11-22 | 10.00 | $10.01 | 3 |
| 2022-11-21 | 10.00 | $10.01 | 96903 |
| 2022-11-18 | 9.99 | $9.99 | 8604 |
| 2022-11-17 | 10.00 | $9.99 | 21453 |
| 2022-11-16 | 10.00 | $9.99 | 114105 |
| 2022-11-15 | 10.00 | $9.99 | 12716 |
| 2022-11-14 | 10.00 | $9.98 | 55652 |
| 2022-11-11 | 10.01 | $9.98 | 156116 |
| 2022-11-10 | 10.01 | $9.99 | 41156 |
| 2022-11-09 | 10.02 | $10.01 | 119 |
| 2022-11-08 | 10.01 | $10.01 | — |
| 2022-11-07 | 10.01 | $10.01 | 262 |
| 2022-11-04 | 10.01 | $10.01 | 20537 |
| 2022-11-03 | 10.01 | $10.03 | 200 |
| 2022-11-02 | 10.00 | $10.00 | — |
| 2022-11-01 | 9.99 | $10.00 | 4 |
| 2022-10-31 | 9.99 | $10.00 | 249000 |
| 2022-10-28 | 9.98 | $10.00 | — |
| 2022-10-27 | 9.97 | $10.00 | 6 |
| 2022-10-26 | 9.96 | $10.00 | 505 |
| 2022-10-25 | 9.95 | $9.95 | 623827 |
| 2022-10-24 | 9.96 | $9.95 | — |
| 2022-10-21 | 9.96 | $9.95 | 5 |
| 2022-10-20 | 9.96 | $9.95 | — |
| 2022-10-19 | 9.97 | $9.95 | 10 |
| 2022-10-18 | 9.97 | $9.95 | 3026 |
| 2022-10-17 | 9.98 | $10.02 | 16016 |
| 2022-10-14 | 9.97 | $9.95 | 18 |
| 2022-10-13 | 9.98 | $9.95 | 103 |
| 2022-10-12 | 9.98 | $9.98 | 100 |
| 2022-10-11 | 9.98 | $10.05 | 7250 |
| 2022-10-10 | 9.96 | $9.95 | 102 |
| 2022-10-07 | 9.96 | $9.95 | 100 |
| 2022-10-06 | 9.97 | $9.96 | 105 |
| 2022-10-05 | 9.97 | $9.98 | 131 |
| 2022-10-04 | 9.97 | $9.98 | 136 |
| 2022-10-03 | 9.96 | $10.00 | 17003 |
| 2022-09-30 | 9.95 | $9.95 | — |
| 2022-09-29 | 9.96 | $9.95 | — |
| 2022-09-28 | 9.96 | $9.95 | 5 |
| 2022-09-27 | 9.97 | $9.95 | 941 |
| 2022-09-26 | 9.97 | $9.95 | 1915 |
| 2022-09-23 | 9.98 | $10.02 | 202 |
| 2022-09-22 | 9.96 | $9.97 | 1342 |
| 2022-09-21 | 9.96 | $9.95 | — |
| 2022-09-20 | 9.97 | $9.95 | — |
| 2022-09-19 | 9.97 | $9.95 | 7 |
| 2022-09-16 | 9.98 | $9.95 | 376 |
| 2022-09-15 | 9.99 | $10.00 | 11 |
| 2022-09-14 | 9.99 | $10.00 | 10 |
| 2022-09-13 | 9.98 | $10.00 | 71 |
| 2022-09-12 | 9.97 | $10.00 | 1874 |
| 2022-09-09 | 9.96 | $9.96 | 108 |
| 2022-09-08 | 9.97 | $9.96 | 5 |
| 2022-09-07 | 9.97 | $9.96 | 103 |
| 2022-09-06 | 9.97 | $9.98 | 5003 |
| 2022-09-02 | 9.97 | $9.98 | 8 |
| 2022-09-01 | 9.96 | $9.98 | 3306 |
| 2022-08-31 | 9.96 | $9.97 | 550 |
| 2022-08-30 | 9.96 | $9.97 | — |
| 2022-08-29 | 9.96 | $9.97 | 122 |
| 2022-08-26 | 9.96 | $9.95 | 9 |
| 2022-08-25 | 9.96 | $9.95 | 117 |
| 2022-08-24 | 9.96 | $9.95 | 3308 |
| 2022-08-23 | 9.97 | $9.96 | 14 |
| 2022-08-22 | 9.97 | $9.96 | 8 |
| 2022-08-19 | 9.98 | $9.96 | 141 |
| 2022-08-18 | 9.99 | $9.95 | 197 |
| 2022-08-17 | 10.00 | $10.00 | 20955 |
| 2022-08-16 | 9.99 | $9.99 | 11050 |
| 2022-08-15 | 9.99 | $9.99 | 32315 |
| 2022-08-12 | 9.99 | $9.99 | 11439 |
| 2022-08-11 | 9.99 | $10.00 | 10628 |
| 2022-08-10 | 9.99 | $9.99 | 30783 |
| 2022-08-09 | 9.99 | $9.99 | 76557 |
| 2022-08-08 | 9.99 | $9.99 | 20642 |
| 2022-08-05 | 9.98 | $9.95 | 184 |
| 2022-08-04 | 9.99 | $9.98 | 21 |
| 2022-08-03 | 9.99 | $9.98 | 79 |
| 2022-08-02 | 9.99 | $9.98 | 322665 |
| 2022-08-01 | 9.99 | $9.99 | 14361 |
| 2022-07-29 | 9.99 | $9.99 | 505 |
| 2022-07-28 | 9.99 | $9.99 | 102 |
| 2022-07-27 | 9.99 | $9.99 | — |
| 2022-07-26 | 9.98 | $9.99 | 1100 |
| 2022-07-25 | 9.98 | $9.98 | 502 |
| 2022-07-22 | 9.97 | $9.97 | 100 |
| 2022-07-21 | 9.97 | $9.97 | 25113 |
| 2022-07-20 | 9.97 | $9.97 | 112 |
| 2022-07-19 | 9.97 | $9.98 | 73 |
| 2022-07-18 | 9.96 | $9.98 | 11823 |
| 2022-07-15 | 9.96 | $9.98 | 79205 |
| 2022-07-14 | 9.95 | $9.96 | 12964 |
| 2022-07-13 | 9.94 | $9.95 | 384 |
| 2022-07-12 | 9.94 | $9.96 | 3300 |
| 2022-07-11 | 9.93 | $9.94 | 41561 |
| 2022-07-08 | 9.93 | $9.94 | 10426 |
| 2022-07-07 | 9.93 | $9.94 | 10005 |
| 2022-07-06 | 9.93 | $9.94 | 3405 |
| 2022-07-05 | 9.93 | $9.95 | 200661 |
| 2022-07-01 | 9.93 | $9.93 | 14576 |
| 2022-06-30 | 9.93 | $9.94 | — |
| 2022-06-29 | 9.93 | $9.94 | 3 |
| 2022-06-28 | 9.93 | $9.94 | 33 |
| 2022-06-27 | 9.92 | $9.94 | 2 |
| 2022-06-24 | 9.92 | $9.94 | 100 |
| 2022-06-23 | 9.92 | $9.92 | 3 |
| 2022-06-22 | 9.93 | $9.92 | 4505 |
| 2022-06-21 | 9.93 | $9.94 | 110 |
| 2022-06-17 | 9.93 | $9.95 | 3 |
| 2022-06-16 | 9.93 | $9.95 | 1 |
| 2022-06-15 | 9.93 | $9.95 | 100 |
| 2022-06-14 | 9.93 | $9.93 | — |
| 2022-06-13 | 9.94 | $9.93 | 14146 |
| 2022-06-10 | 9.95 | $9.92 | 29204 |
| 2022-06-09 | 9.97 | $9.95 | 204 |
| 2022-06-08 | 9.97 | $9.95 | 5237 |
| 2022-06-07 | 9.98 | $9.97 | 3023 |
| 2022-06-06 | 9.99 | $9.99 | 7 |
| 2022-06-03 | 9.99 | $9.99 | 134441 |
| 2022-06-02 | 9.99 | $9.99 | 151246 |
| 2022-06-01 | 9.99 | $9.97 | 99540 |
| 2022-05-31 | 9.99 | $9.99 | 4151 |
| 2022-05-27 | 9.99 | $10.00 | — |
| 2022-05-26 | 9.99 | $10.00 | 207 |
| 2022-05-25 | 9.99 | $9.97 | 303 |
| 2022-05-24 | 9.99 | $10.00 | 1 |
| 2022-05-23 | 9.99 | $10.00 | 8 |
| 2022-05-20 | 9.99 | $10.00 | 1648 |
| 2022-05-19 | 9.99 | $10.00 | 10 |
| 2022-05-18 | 9.98 | $10.00 | 114 |
| 2022-05-17 | 9.98 | $10.00 | 13987 |
| 2022-05-16 | 9.97 | $9.99 | 8785 |
| 2022-05-13 | 9.97 | $9.97 | 333 |
| 2022-05-12 | 9.97 | $9.93 | 1797 |
| 2022-05-11 | 9.98 | $9.97 | 300 |
| 2022-05-10 | 9.99 | $9.93 | 9620 |
| 2022-05-09 | 10.01 | $10.00 | 6 |
| 2022-05-06 | 10.01 | $10.00 | 7362 |
| 2022-05-05 | 10.01 | $10.00 | 2229 |
| 2022-05-04 | 10.01 | $10.00 | — |
| 2022-05-03 | 10.01 | $10.00 | 1400 |
| 2022-05-02 | 10.01 | $10.00 | 5786 |
| 2022-04-29 | 10.00 | $10.00 | 2 |
| 2022-04-28 | 10.00 | $10.00 | 45618 |
| 2022-04-27 | 10.00 | $9.99 | 200 |
| 2022-04-26 | 10.00 | $9.99 | 29121 |
| 2022-04-25 | 10.00 | $9.99 | 7 |
| 2022-04-22 | 10.00 | $9.99 | — |
| 2022-04-21 | 9.99 | $9.99 | 4 |
| 2022-04-20 | 9.99 | $9.99 | 607 |
| 2022-04-19 | 9.99 | $9.98 | 17720 |
| 2022-04-18 | 9.99 | $9.97 | 12 |
| 2022-04-14 | 9.99 | $9.97 | 2180 |
| 2022-04-13 | 9.99 | $9.97 | 9321 |
| 2022-04-12 | 9.99 | $9.97 | 2896 |
| 2022-04-11 | 9.98 | $9.97 | 108 |
| 2022-04-08 | 9.98 | $9.97 | 231 |
| 2022-04-07 | 9.98 | $9.97 | 2169 |
| 2022-04-06 | 9.98 | $9.97 | 3238 |
| 2022-04-05 | 9.97 | $9.98 | 86569 |
| 2022-04-04 | 9.96 | $9.99 | 118680 |
| 2022-04-01 | 9.95 | $9.97 | 233794 |
| 2022-03-31 | 9.93 | $9.97 | 4.0M |
| 2022-03-30 | 9.92 | $9.94 | 41830 |
| 2022-03-29 | 9.91 | $9.91 | 24023 |
| 2022-03-28 | 9.90 | $9.92 | 2539 |
| 2022-03-25 | 9.90 | $9.92 | 1214 |
| 2022-03-24 | 9.89 | $9.87 | — |
| 2022-03-23 | 9.89 | $9.87 | 301 |
| 2022-03-22 | 9.90 | $9.91 | 202 |
| 2022-03-21 | 9.89 | $9.92 | 4650 |
| 2022-03-18 | 9.89 | $9.88 | 16 |
| 2022-03-17 | 9.89 | $9.88 | 27039 |
| 2022-03-16 | 9.89 | $9.88 | 2119 |
| 2022-03-15 | 9.89 | $9.87 | 27 |
| 2022-03-14 | 9.89 | $9.87 | 7 |
| 2022-03-11 | 9.90 | $9.87 | 10200 |
| 2022-03-10 | 9.91 | $9.91 | 7 |
| 2022-03-09 | 9.90 | $9.91 | — |
| 2022-03-08 | 9.90 | $9.91 | — |
| 2022-03-07 | 9.89 | $9.91 | — |
| 2022-03-04 | 9.88 | $9.91 | 7592 |
| 2022-03-03 | 9.87 | $9.86 | 80 |
| 2022-03-02 | 9.87 | $9.86 | 95 |
| 2022-03-01 | 9.87 | $9.86 | 11 |
| 2022-02-28 | 9.88 | $9.86 | 1.5M |
| 2022-02-25 | 9.88 | $9.88 | — |
| 2022-02-24 | 9.88 | $9.88 | 1 |
| 2022-02-23 | 9.88 | $9.88 | — |
| 2022-02-22 | 9.88 | $9.88 | 4 |
| 2022-02-18 | 9.87 | $9.88 | 725 |
| 2022-02-17 | 9.87 | $9.89 | 300000 |
| 2022-02-16 | 9.86 | $9.87 | — |
| 2022-02-15 | 9.86 | $9.87 | 6872 |
| 2022-02-14 | 9.86 | $9.90 | 22 |
| 2022-02-11 | 9.85 | $9.90 | 119126 |
| 2022-02-10 | 9.84 | $9.90 | 373 |
| 2022-02-09 | 9.82 | $9.84 | — |
| 2022-02-08 | 9.82 | $9.84 | — |
| 2022-02-07 | 9.82 | $9.84 | 106954 |
| 2022-02-04 | 9.82 | $9.80 | — |
| 2022-02-03 | 9.83 | $9.80 | 9132 |
| 2022-02-02 | 9.85 | $9.84 | 7394 |
| 2022-02-01 | 9.85 | $9.88 | 13407 |
| 2022-01-31 | 9.85 | $9.85 | 883870 |
| 2022-01-28 | 9.86 | $9.86 | 2 |
| 2022-01-27 | 9.87 | $9.86 | 235056 |
| 2022-01-26 | 9.87 | $9.86 | 209 |
| 2022-01-25 | 9.88 | $9.91 | 57 |
| 2022-01-24 | 9.88 | $9.91 | 3 |
| 2022-01-21 | 9.87 | $9.91 | 1 |
| 2022-01-20 | 9.86 | $9.91 | 4001 |
| 2022-01-19 | 9.86 | $9.85 | 500 |
| 2022-01-18 | 9.87 | $9.86 | — |
| 2022-01-14 | 9.87 | $9.86 | 1 |
| 2022-01-13 | 9.89 | $9.86 | 82009 |
| 2022-01-12 | 9.90 | $9.88 | 667801 |
| 2022-01-11 | 9.91 | $9.85 | 100 |
| 2022-01-10 | 9.94 | $9.89 | — |
| 2022-01-07 | 9.96 | $9.89 | — |
| 2022-01-06 | 9.98 | $9.89 | 1 |
| 2022-01-05 | 10.00 | $9.89 | 260 |
| 2022-01-04 | 10.03 | $9.90 | 2 |
| 2022-01-03 | 10.07 | $9.90 | 28913 |
| 2021-12-31 | 10.11 | $10.17 | — |
| 2021-12-30 | 10.07 | $10.17 | 11 |
| 2021-12-29 | 10.03 | $10.17 | 43 |
| 2021-12-28 | 9.97 | $10.17 | 173 |
| 2021-12-27 | 9.90 | $9.89 | 3 |
| 2021-12-23 | 9.90 | $9.89 | 1 |
| 2021-12-22 | 9.91 | $9.89 | 16868 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
84.17
2023-11-10
Close Price
$10.74
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
39.20
Average
60.19
Maximum
87.26
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-11-10 | 84.17 | $10.74 | — |
| 2023-11-09 | 84.17 | $10.74 | — |
| 2023-11-08 | 84.17 | $10.74 | — |
| 2023-11-07 | 84.17 | $10.74 | — |
| 2023-11-06 | 84.17 | $10.74 | — |
| 2023-11-03 | 83.49 | $10.74 | 34989 |
| 2023-11-02 | 81.17 | $10.72 | 111746 |
| 2023-11-01 | 81.15 | $10.72 | 101906 |
| 2023-10-31 | 67.36 | $10.67 | 103421 |
| 2023-10-30 | 62.07 | $10.66 | — |
| 2023-10-27 | 62.07 | $10.66 | — |
| 2023-10-26 | 62.07 | $10.66 | — |
| 2023-10-25 | 62.07 | $10.66 | — |
| 2023-10-24 | 62.07 | $10.66 | — |
| 2023-10-23 | 62.07 | $10.66 | — |
| 2023-10-20 | 62.07 | $10.66 | 5004 |
| 2023-10-19 | 62.07 | $10.66 | — |
| 2023-10-18 | 62.07 | $10.66 | — |
| 2023-10-17 | 62.07 | $10.66 | 252 |
| 2023-10-16 | 58.00 | $10.65 | 191 |
| 2023-10-13 | 64.59 | $10.66 | — |
| 2023-10-12 | 64.59 | $10.66 | — |
| 2023-10-11 | 64.59 | $10.66 | — |
| 2023-10-10 | 64.59 | $10.66 | 215 |
| 2023-10-09 | 60.98 | $10.65 | 100 |
| 2023-10-06 | 60.98 | $10.65 | 104 |
| 2023-10-05 | 60.98 | $10.65 | 200 |
| 2023-10-04 | 66.82 | $10.66 | 104 |
| 2023-10-03 | 63.50 | $10.65 | — |
| 2023-10-02 | 63.50 | $10.65 | — |
| 2023-09-29 | 63.50 | $10.65 | 108 |
| 2023-09-28 | 69.45 | $10.66 | — |
| 2023-09-27 | 69.45 | $10.66 | — |
| 2023-09-26 | 69.45 | $10.66 | 3504 |
| 2023-09-25 | 66.78 | $10.65 | — |
| 2023-09-22 | 66.78 | $10.65 | — |
| 2023-09-21 | 66.78 | $10.65 | — |
| 2023-09-20 | 66.78 | $10.65 | — |
| 2023-09-19 | 66.78 | $10.65 | — |
| 2023-09-18 | 66.78 | $10.65 | 10073 |
| 2023-09-15 | 66.78 | $10.65 | — |
| 2023-09-14 | 66.78 | $10.65 | — |
| 2023-09-13 | 66.78 | $10.65 | 7480 |
| 2023-09-12 | 64.82 | $10.64 | 528 |
| 2023-09-11 | 62.78 | $10.63 | 25403 |
| 2023-09-08 | 48.41 | $10.58 | — |
| 2023-09-07 | 48.41 | $10.58 | — |
| 2023-09-06 | 48.41 | $10.58 | — |
| 2023-09-05 | 48.41 | $10.58 | — |
| 2023-09-01 | 48.41 | $10.58 | 17312 |
| 2023-08-31 | 48.41 | $10.58 | 189 |
| 2023-08-30 | 48.41 | $10.58 | — |
| 2023-08-29 | 48.41 | $10.58 | — |
| 2023-08-28 | 48.41 | $10.58 | — |
| 2023-08-25 | 48.41 | $10.58 | 3489 |
| 2023-08-24 | 48.41 | $10.58 | — |
| 2023-08-23 | 48.41 | $10.58 | 3737 |
| 2023-08-22 | 48.41 | $10.58 | — |
| 2023-08-21 | 48.43 | $10.58 | 420 |
| 2023-08-18 | 62.55 | $10.64 | — |
| 2023-08-17 | 62.55 | $10.64 | — |
| 2023-08-16 | 62.55 | $10.64 | — |
| 2023-08-15 | 62.55 | $10.64 | 212 |
| 2023-08-14 | 61.00 | $10.63 | — |
| 2023-08-11 | 61.00 | $10.63 | — |
| 2023-08-10 | 61.00 | $10.63 | — |
| 2023-08-09 | 61.00 | $10.63 | — |
| 2023-08-08 | 61.00 | $10.63 | — |
| 2023-08-07 | 61.00 | $10.63 | 758 |
| 2023-08-04 | 55.61 | $10.59 | 18748 |
| 2023-08-03 | 55.61 | $10.59 | 184 |
| 2023-08-02 | 55.61 | $10.59 | 1910 |
| 2023-08-01 | 61.03 | $10.62 | 164 |
| 2023-07-31 | 57.06 | $10.59 | 100 |
| 2023-07-28 | 57.06 | $10.59 | 325 |
| 2023-07-27 | 67.41 | $10.64 | 15529 |
| 2023-07-26 | 57.04 | $10.57 | 1020 |
| 2023-07-25 | 57.04 | $10.57 | 5011 |
| 2023-07-24 | 57.04 | $10.57 | 2144 |
| 2023-07-21 | 57.04 | $10.57 | 1772 |
| 2023-07-20 | 57.04 | $10.57 | 602 |
| 2023-07-19 | 57.04 | $10.57 | 434 |
| 2023-07-18 | 59.01 | $10.58 | 2412 |
| 2023-07-17 | 59.01 | $10.58 | 2584 |
| 2023-07-14 | 59.01 | $10.58 | 937 |
| 2023-07-13 | 60.81 | $10.59 | 10415 |
| 2023-07-12 | 66.61 | $10.62 | 90261 |
| 2023-07-11 | 73.23 | $10.65 | 100 |
| 2023-07-10 | 73.23 | $10.65 | 1086 |
| 2023-07-07 | 66.14 | $10.58 | 4726 |
| 2023-07-06 | 70.18 | $10.60 | 2362 |
| 2023-07-05 | 71.21 | $10.60 | 47906 |
| 2023-07-03 | 73.79 | $10.61 | 11826 |
| 2023-06-30 | 71.85 | $10.59 | 41113 |
| 2023-06-29 | 70.83 | $10.58 | 52366 |
| 2023-06-28 | 70.83 | $10.58 | 30132 |
| 2023-06-27 | 58.59 | $10.49 | 53254 |
| 2023-06-26 | 46.81 | $10.44 | 667300 |
| 2023-06-23 | 46.81 | $10.44 | 9208 |
| 2023-06-22 | 55.34 | $10.47 | 67236 |
| 2023-06-21 | 60.57 | $10.49 | 119007 |
| 2023-06-20 | 58.06 | $10.48 | 210358 |
| 2023-06-16 | 61.80 | $10.49 | 1740 |
| 2023-06-15 | 54.89 | $10.46 | — |
| 2023-06-14 | 54.89 | $10.46 | 423 |
| 2023-06-13 | 59.35 | $10.47 | 101776 |
| 2023-06-12 | 60.78 | $10.48 | 659120 |
| 2023-06-09 | 78.77 | $10.51 | — |
| 2023-06-08 | 78.77 | $10.51 | 29369 |
| 2023-06-07 | 74.94 | $10.49 | — |
| 2023-06-06 | 74.94 | $10.49 | 6595 |
| 2023-06-05 | 78.12 | $10.50 | 815891 |
| 2023-06-02 | 77.20 | $10.49 | 11358 |
| 2023-06-01 | 77.20 | $10.49 | 50828 |
| 2023-05-31 | 73.13 | $10.47 | 2346 |
| 2023-05-30 | 79.90 | $10.48 | 100 |
| 2023-05-26 | 79.90 | $10.48 | 202 |
| 2023-05-25 | 79.90 | $10.48 | — |
| 2023-05-24 | 79.90 | $10.48 | 26277 |
| 2023-05-23 | 78.26 | $10.47 | 100122 |
| 2023-05-22 | 74.28 | $10.45 | 351706 |
| 2023-05-19 | 77.66 | $10.46 | 23259 |
| 2023-05-18 | 77.66 | $10.46 | 11464 |
| 2023-05-17 | 74.52 | $10.44 | 60100 |
| 2023-05-16 | 74.52 | $10.44 | 64976 |
| 2023-05-15 | 81.40 | $10.45 | 15807 |
| 2023-05-12 | 77.44 | $10.43 | 85486 |
| 2023-05-11 | 77.44 | $10.43 | 2627 |
| 2023-05-10 | 75.04 | $10.42 | 586 |
| 2023-05-09 | 75.04 | $10.42 | 430656 |
| 2023-05-08 | 69.12 | $10.40 | 39256 |
| 2023-05-05 | 65.19 | $10.39 | 43632 |
| 2023-05-04 | 65.19 | $10.39 | 104091 |
| 2023-05-03 | 65.19 | $10.39 | 60014 |
| 2023-05-02 | 65.19 | $10.39 | 216885 |
| 2023-05-01 | 65.19 | $10.39 | 75629 |
| 2023-04-28 | 65.19 | $10.39 | 82323 |
| 2023-04-27 | 65.19 | $10.39 | 263457 |
| 2023-04-26 | 65.19 | $10.39 | 110432 |
| 2023-04-25 | 71.19 | $10.40 | 5352 |
| 2023-04-24 | 78.02 | $10.41 | 2903 |
| 2023-04-21 | 75.82 | $10.40 | — |
| 2023-04-20 | 75.82 | $10.40 | — |
| 2023-04-19 | 75.82 | $10.40 | 125537 |
| 2023-04-18 | 73.55 | $10.39 | — |
| 2023-04-17 | 73.55 | $10.39 | 282390 |
| 2023-04-14 | 73.55 | $10.39 | 789156 |
| 2023-04-13 | 79.99 | $10.40 | 126378 |
| 2023-04-12 | 87.26 | $10.41 | — |
| 2023-04-11 | 87.26 | $10.41 | 255 |
| 2023-04-10 | 87.26 | $10.41 | 272782 |
| 2023-04-06 | 87.26 | $10.41 | 5846 |
| 2023-04-05 | 73.57 | $10.34 | 45000 |
| 2023-04-04 | 73.57 | $10.34 | 27608 |
| 2023-04-03 | 71.60 | $10.34 | 29826 |
| 2023-03-31 | 76.93 | $10.34 | 26212 |
| 2023-03-30 | 77.04 | $10.34 | 51795 |
| 2023-03-29 | 77.04 | $10.34 | 30363 |
| 2023-03-28 | 73.60 | $10.33 | 20712 |
| 2023-03-27 | 73.60 | $10.33 | — |
| 2023-03-24 | 73.60 | $10.33 | — |
| 2023-03-23 | 73.60 | $10.33 | — |
| 2023-03-22 | 73.60 | $10.33 | — |
| 2023-03-21 | 73.60 | $10.33 | 6222 |
| 2023-03-20 | 73.60 | $10.33 | 10009 |
| 2023-03-17 | 73.60 | $10.33 | — |
| 2023-03-16 | 73.60 | $10.33 | — |
| 2023-03-15 | 73.60 | $10.33 | 628 |
| 2023-03-14 | 70.99 | $10.32 | 15054 |
| 2023-03-13 | 74.49 | $10.33 | 26880 |
| 2023-03-10 | 73.24 | $10.32 | 1004 |
| 2023-03-09 | 80.76 | $10.33 | 100 |
| 2023-03-08 | 78.68 | $10.32 | 23636 |
| 2023-03-07 | 78.68 | $10.32 | 36653 |
| 2023-03-06 | 78.68 | $10.32 | 396 |
| 2023-03-03 | 78.68 | $10.32 | 1 |
| 2023-03-02 | 78.68 | $10.32 | 100 |
| 2023-03-01 | 78.68 | $10.32 | 1641 |
| 2023-02-28 | 76.84 | $10.31 | 31337 |
| 2023-02-27 | 76.84 | $10.31 | 817 |
| 2023-02-24 | 76.84 | $10.31 | 12072 |
| 2023-02-23 | 76.84 | $10.31 | 164585 |
| 2023-02-22 | 76.84 | $10.31 | 7851 |
| 2023-02-21 | 75.18 | $10.30 | 228 |
| 2023-02-17 | 75.18 | $10.30 | 9415 |
| 2023-02-16 | 75.18 | $10.30 | 25778 |
| 2023-02-15 | 75.18 | $10.30 | 45200 |
| 2023-02-14 | 73.64 | $10.29 | 92 |
| 2023-02-13 | 73.64 | $10.29 | 2460 |
| 2023-02-10 | 72.08 | $10.28 | 8301 |
| 2023-02-09 | 72.08 | $10.28 | 32971 |
| 2023-02-08 | 70.50 | $10.27 | — |
| 2023-02-07 | 70.50 | $10.27 | 25634 |
| 2023-02-06 | 70.46 | $10.27 | 111 |
| 2023-02-03 | 67.34 | $10.25 | 4 |
| 2023-02-02 | 67.34 | $10.25 | 30 |
| 2023-02-01 | 67.34 | $10.25 | 13320 |
| 2023-01-31 | 74.15 | $10.27 | 401 |
| 2023-01-30 | 71.40 | $10.25 | 25565 |
| 2023-01-27 | 71.40 | $10.25 | 110 |
| 2023-01-26 | 70.70 | $10.25 | 18635 |
| 2023-01-25 | 68.49 | $10.23 | 45628 |
| 2023-01-24 | 66.92 | $10.22 | 13449 |
| 2023-01-23 | 66.92 | $10.22 | — |
| 2023-01-20 | 66.92 | $10.22 | 105 |
| 2023-01-19 | 69.92 | $10.23 | 2 |
| 2023-01-18 | 69.92 | $10.23 | — |
| 2023-01-17 | 69.92 | $10.23 | 10406 |
| 2023-01-13 | 72.72 | $10.24 | 11665 |
| 2023-01-12 | 73.22 | $10.24 | 11360 |
| 2023-01-11 | 72.02 | $10.23 | 5796 |
| 2023-01-10 | 69.84 | $10.21 | 60789 |
| 2023-01-09 | 68.68 | $10.20 | 67980 |
| 2023-01-06 | 77.12 | $10.23 | — |
| 2023-01-05 | 77.12 | $10.23 | 15103 |
| 2023-01-04 | 81.65 | $10.25 | 2 |
| 2023-01-03 | 81.65 | $10.25 | 3059 |
| 2022-12-30 | 79.06 | $10.21 | 926 |
| 2022-12-29 | 75.27 | $10.17 | — |
| 2022-12-28 | 75.27 | $10.17 | 122 |
| 2022-12-27 | 75.27 | $10.17 | 905755 |
| 2022-12-23 | 73.20 | $10.15 | 17116 |
| 2022-12-22 | 76.24 | $10.16 | 16096 |
| 2022-12-21 | 74.20 | $10.14 | — |
| 2022-12-20 | 74.20 | $10.14 | 68218 |
| 2022-12-19 | 69.48 | $10.10 | 203612 |
| 2022-12-16 | 63.04 | $10.06 | 137654 |
| 2022-12-15 | 58.94 | $10.04 | — |
| 2022-12-14 | 58.94 | $10.04 | 429 |
| 2022-12-13 | 58.94 | $10.04 | 39053 |
| 2022-12-12 | 54.61 | $10.02 | 281381 |
| 2022-12-09 | 60.68 | $10.04 | 239 |
| 2022-12-08 | 60.68 | $10.04 | 5153 |
| 2022-12-07 | 60.68 | $10.04 | 27665 |
| 2022-12-06 | 51.41 | $10.00 | 200 |
| 2022-12-05 | 54.46 | $10.01 | 96529 |
| 2022-12-02 | 57.72 | $10.02 | 40 |
| 2022-12-01 | 57.72 | $10.02 | 6332 |
| 2022-11-30 | 56.55 | $10.02 | 5245 |
| 2022-11-29 | 52.82 | $10.00 | 200 |
| 2022-11-28 | 54.30 | $10.01 | 223586 |
| 2022-11-25 | 54.30 | $10.01 | 1 |
| 2022-11-23 | 54.30 | $10.01 | — |
| 2022-11-22 | 54.30 | $10.01 | 3 |
| 2022-11-21 | 54.30 | $10.01 | 96903 |
| 2022-11-18 | 51.13 | $9.99 | 8604 |
| 2022-11-17 | 51.13 | $9.99 | 21453 |
| 2022-11-16 | 51.13 | $9.99 | 114105 |
| 2022-11-15 | 51.13 | $9.99 | 12716 |
| 2022-11-14 | 49.22 | $9.98 | 55652 |
| 2022-11-11 | 49.22 | $9.98 | 156116 |
| 2022-11-10 | 51.02 | $9.99 | 41156 |
| 2022-11-09 | 54.83 | $10.01 | 119 |
| 2022-11-08 | 54.83 | $10.01 | — |
| 2022-11-07 | 54.83 | $10.01 | 262 |
| 2022-11-04 | 54.83 | $10.01 | 20537 |
| 2022-11-03 | 58.37 | $10.03 | 200 |
| 2022-11-02 | 54.15 | $10.00 | — |
| 2022-11-01 | 54.15 | $10.00 | 4 |
| 2022-10-31 | 54.15 | $10.00 | 249000 |
| 2022-10-28 | 54.15 | $10.00 | — |
| 2022-10-27 | 54.15 | $10.00 | 6 |
| 2022-10-26 | 54.15 | $10.00 | 505 |
| 2022-10-25 | 47.63 | $9.95 | 623827 |
| 2022-10-24 | 47.63 | $9.95 | — |
| 2022-10-21 | 47.63 | $9.95 | 5 |
| 2022-10-20 | 47.63 | $9.95 | — |
| 2022-10-19 | 47.63 | $9.95 | 10 |
| 2022-10-18 | 47.63 | $9.95 | 3026 |
| 2022-10-17 | 55.79 | $10.02 | 16016 |
| 2022-10-14 | 47.20 | $9.95 | 18 |
| 2022-10-13 | 47.20 | $9.95 | 103 |
| 2022-10-12 | 51.04 | $9.98 | 100 |
| 2022-10-11 | 62.25 | $10.05 | 7250 |
| 2022-10-10 | 46.21 | $9.95 | 102 |
| 2022-10-07 | 46.21 | $9.95 | 100 |
| 2022-10-06 | 48.05 | $9.96 | 105 |
| 2022-10-05 | 51.99 | $9.98 | 131 |
| 2022-10-04 | 51.99 | $9.98 | 136 |
| 2022-10-03 | 56.14 | $10.00 | 17003 |
| 2022-09-30 | 45.88 | $9.95 | — |
| 2022-09-29 | 45.88 | $9.95 | — |
| 2022-09-28 | 45.88 | $9.95 | 5 |
| 2022-09-27 | 45.88 | $9.95 | 941 |
| 2022-09-26 | 45.88 | $9.95 | 1915 |
| 2022-09-23 | 61.46 | $10.02 | 202 |
| 2022-09-22 | 49.92 | $9.97 | 1342 |
| 2022-09-21 | 43.48 | $9.95 | — |
| 2022-09-20 | 43.48 | $9.95 | — |
| 2022-09-19 | 43.48 | $9.95 | 7 |
| 2022-09-16 | 43.48 | $9.95 | 376 |
| 2022-09-15 | 58.89 | $10.00 | 11 |
| 2022-09-14 | 58.89 | $10.00 | 10 |
| 2022-09-13 | 58.89 | $10.00 | 71 |
| 2022-09-12 | 58.89 | $10.00 | 1874 |
| 2022-09-09 | 46.55 | $9.96 | 108 |
| 2022-09-08 | 46.55 | $9.96 | 5 |
| 2022-09-07 | 46.55 | $9.96 | 103 |
| 2022-09-06 | 53.42 | $9.98 | 5003 |
| 2022-09-02 | 53.42 | $9.98 | 8 |
| 2022-09-01 | 53.42 | $9.98 | 3306 |
| 2022-08-31 | 50.27 | $9.97 | 550 |
| 2022-08-30 | 50.27 | $9.97 | — |
| 2022-08-29 | 50.27 | $9.97 | 122 |
| 2022-08-26 | 43.76 | $9.95 | 9 |
| 2022-08-25 | 43.76 | $9.95 | 117 |
| 2022-08-24 | 43.76 | $9.95 | 3308 |
| 2022-08-23 | 46.36 | $9.96 | 14 |
| 2022-08-22 | 46.36 | $9.96 | 8 |
| 2022-08-19 | 46.36 | $9.96 | 141 |
| 2022-08-18 | 43.48 | $9.95 | 197 |
| 2022-08-17 | 58.39 | $10.00 | 20955 |
| 2022-08-16 | 55.49 | $9.99 | 11050 |
| 2022-08-15 | 55.49 | $9.99 | 32315 |
| 2022-08-12 | 55.49 | $9.99 | 11439 |
| 2022-08-11 | 59.02 | $10.00 | 10628 |
| 2022-08-10 | 56.38 | $9.99 | 30783 |
| 2022-08-09 | 56.38 | $9.99 | 76557 |
| 2022-08-08 | 56.38 | $9.99 | 20642 |
| 2022-08-05 | 44.05 | $9.95 | 184 |
| 2022-08-04 | 55.17 | $9.98 | 21 |
| 2022-08-03 | 55.17 | $9.98 | 79 |
| 2022-08-02 | 55.17 | $9.98 | 322665 |
| 2022-08-01 | 59.45 | $9.99 | 14361 |
| 2022-07-29 | 59.45 | $9.99 | 505 |
| 2022-07-28 | 59.45 | $9.99 | 102 |
| 2022-07-27 | 59.45 | $9.99 | — |
| 2022-07-26 | 59.45 | $9.99 | 1100 |
| 2022-07-25 | 56.86 | $9.98 | 502 |
| 2022-07-22 | 52.53 | $9.97 | 100 |
| 2022-07-21 | 54.25 | $9.97 | 25113 |
| 2022-07-20 | 54.25 | $9.97 | 112 |
| 2022-07-19 | 57.67 | $9.98 | 73 |
| 2022-07-18 | 57.67 | $9.98 | 11823 |
| 2022-07-15 | 57.67 | $9.98 | 79205 |
| 2022-07-14 | 52.55 | $9.96 | 12964 |
| 2022-07-13 | 49.66 | $9.95 | 384 |
| 2022-07-12 | 52.71 | $9.96 | 3300 |
| 2022-07-11 | 46.45 | $9.94 | 41561 |
| 2022-07-08 | 46.45 | $9.94 | 10426 |
| 2022-07-07 | 46.45 | $9.94 | 10005 |
| 2022-07-06 | 46.45 | $9.94 | 3405 |
| 2022-07-05 | 47.74 | $9.95 | 200661 |
| 2022-07-01 | 43.27 | $9.93 | 14576 |
| 2022-06-30 | 45.75 | $9.94 | — |
| 2022-06-29 | 45.75 | $9.94 | 3 |
| 2022-06-28 | 45.75 | $9.94 | 33 |
| 2022-06-27 | 45.75 | $9.94 | 2 |
| 2022-06-24 | 45.75 | $9.94 | 100 |
| 2022-06-23 | 40.46 | $9.92 | 3 |
| 2022-06-22 | 40.46 | $9.92 | 4505 |
| 2022-06-21 | 44.36 | $9.94 | 110 |
| 2022-06-17 | 46.18 | $9.95 | 3 |
| 2022-06-16 | 46.18 | $9.95 | 1 |
| 2022-06-15 | 46.18 | $9.95 | 100 |
| 2022-06-14 | 40.44 | $9.93 | — |
| 2022-06-13 | 40.44 | $9.93 | 14146 |
| 2022-06-10 | 39.20 | $9.92 | 29204 |
| 2022-06-09 | 44.48 | $9.95 | 204 |
| 2022-06-08 | 44.48 | $9.95 | 5237 |
| 2022-06-07 | 48.40 | $9.97 | 3023 |
| 2022-06-06 | 52.82 | $9.99 | 7 |
| 2022-06-03 | 52.82 | $9.99 | 134441 |
| 2022-06-02 | 52.82 | $9.99 | 151246 |
| 2022-06-01 | 48.81 | $9.97 | 99540 |
| 2022-05-31 | 53.10 | $9.99 | 4151 |
| 2022-05-27 | 55.41 | $10.00 | — |
| 2022-05-26 | 55.41 | $10.00 | 207 |
| 2022-05-25 | 48.30 | $9.97 | 303 |
| 2022-05-24 | 56.92 | $10.00 | 1 |
| 2022-05-23 | 56.92 | $10.00 | 8 |
| 2022-05-20 | 56.92 | $10.00 | 1648 |
| 2022-05-19 | 56.92 | $10.00 | 10 |
| 2022-05-18 | 56.92 | $10.00 | 114 |
| 2022-05-17 | 56.92 | $10.00 | 13987 |
| 2022-05-16 | 54.35 | $9.99 | 8785 |
| 2022-05-13 | 51.61 | $9.97 | 333 |
| 2022-05-12 | 42.93 | $9.93 | 1797 |
| 2022-05-11 | 51.75 | $9.97 | 300 |
| 2022-05-10 | 40.05 | $9.93 | 9620 |
| 2022-05-09 | 67.10 | $10.00 | 6 |
| 2022-05-06 | 67.10 | $10.00 | 7362 |
| 2022-05-05 | 67.10 | $10.00 | 2229 |
| 2022-05-04 | 67.10 | $10.00 | — |
| 2022-05-03 | 67.10 | $10.00 | 1400 |
| 2022-05-02 | 67.10 | $10.00 | 5786 |
| 2022-04-29 | 67.10 | $10.00 | 2 |
| 2022-04-28 | 67.10 | $10.00 | 45618 |
| 2022-04-27 | 64.85 | $9.99 | 200 |
| 2022-04-26 | 64.85 | $9.99 | 29121 |
| 2022-04-25 | 64.85 | $9.99 | 7 |
| 2022-04-22 | 64.85 | $9.99 | — |
| 2022-04-21 | 64.85 | $9.99 | 4 |
| 2022-04-20 | 64.85 | $9.99 | 607 |
| 2022-04-19 | 62.99 | $9.98 | 17720 |
| 2022-04-18 | 61.03 | $9.97 | 12 |
| 2022-04-14 | 61.03 | $9.97 | 2180 |
| 2022-04-13 | 61.03 | $9.97 | 9321 |
| 2022-04-12 | 61.03 | $9.97 | 2896 |
| 2022-04-11 | 61.03 | $9.97 | 108 |
| 2022-04-08 | 61.03 | $9.97 | 231 |
| 2022-04-07 | 61.03 | $9.97 | 2169 |
| 2022-04-06 | 61.03 | $9.97 | 3238 |
| 2022-04-05 | 63.25 | $9.98 | 86569 |
| 2022-04-04 | 65.52 | $9.99 | 118680 |
| 2022-04-01 | 63.00 | $9.97 | 233794 |
| 2022-03-31 | 63.00 | $9.97 | 4.0M |
| 2022-03-30 | 58.94 | $9.94 | 41830 |
| 2022-03-29 | 54.16 | $9.91 | 24023 |
| 2022-03-28 | 56.24 | $9.92 | 2539 |
| 2022-03-25 | 56.24 | $9.92 | 1214 |
| 2022-03-24 | 47.11 | $9.87 | — |
| 2022-03-23 | 47.11 | $9.87 | 301 |
| 2022-03-22 | 55.46 | $9.91 | 202 |
| 2022-03-21 | 56.77 | $9.92 | 4650 |
| 2022-03-18 | 49.42 | $9.88 | 16 |
| 2022-03-17 | 49.42 | $9.88 | 27039 |
| 2022-03-16 | 49.42 | $9.88 | 2119 |
| 2022-03-15 | 47.26 | $9.87 | 27 |
| 2022-03-14 | 47.26 | $9.87 | 7 |
| 2022-03-11 | 47.26 | $9.87 | 10200 |
| 2022-03-10 | 55.39 | $9.91 | 7 |
| 2022-03-09 | 55.39 | $9.91 | — |
| 2022-03-08 | 55.39 | $9.91 | — |
| 2022-03-07 | 55.39 | $9.91 | — |
| 2022-03-04 | 55.39 | $9.91 | 7592 |
| 2022-03-03 | 46.48 | $9.86 | 80 |
| 2022-03-02 | 46.48 | $9.86 | 95 |
| 2022-03-01 | 46.48 | $9.86 | 11 |
| 2022-02-28 | 46.48 | $9.86 | 1.5M |
| 2022-02-25 | 49.72 | $9.88 | — |
| 2022-02-24 | 49.72 | $9.88 | 1 |
| 2022-02-23 | 49.72 | $9.88 | — |
| 2022-02-22 | 49.72 | $9.88 | 4 |
| 2022-02-18 | 49.72 | $9.88 | 725 |
| 2022-02-17 | 50.40 | $9.89 | 300000 |
| 2022-02-16 | 48.39 | $9.87 | — |
| 2022-02-15 | 48.39 | $9.87 | 6872 |
| 2022-02-14 | 52.20 | $9.90 | 22 |
| 2022-02-11 | 52.20 | $9.90 | 119126 |
| 2022-02-10 | 52.20 | $9.90 | 373 |
| 2022-02-09 | 44.73 | $9.84 | — |
| 2022-02-08 | 44.73 | $9.84 | — |
| 2022-02-07 | 44.73 | $9.84 | 106954 |
| 2022-02-04 | 39.31 | $9.80 | — |
| 2022-02-03 | 39.31 | $9.80 | 9132 |
| 2022-02-02 | 43.12 | $9.84 | 7394 |
| 2022-02-01 | 46.91 | $9.88 | 13407 |
| 2022-01-31 | 43.55 | $9.85 | 883870 |
| 2022-01-28 | 44.62 | $9.86 | 2 |
| 2022-01-27 | 44.62 | $9.86 | 235056 |
| 2022-01-26 | 44.62 | $9.86 | 209 |
| 2022-01-25 | 49.91 | $9.91 | 57 |
| 2022-01-24 | 49.91 | $9.91 | 3 |
| 2022-01-21 | 49.91 | $9.91 | 1 |
| 2022-01-20 | 49.91 | $9.91 | 4001 |
| 2022-01-19 | 43.35 | $9.85 | 500 |
| 2022-01-18 | 44.27 | $9.86 | — |
| 2022-01-14 | 44.27 | $9.86 | 1 |
| 2022-01-13 | 44.27 | $9.86 | 82009 |
| 2022-01-12 | 45.93 | $9.88 | 667801 |
| 2022-01-11 | 42.87 | $9.85 | 100 |
| 2022-01-10 | 46.19 | $9.89 | — |
| 2022-01-07 | 46.19 | $9.89 | — |
| 2022-01-06 | 46.19 | $9.89 | 1 |
| 2022-01-05 | 46.19 | $9.89 | 260 |
| 2022-01-04 | 46.93 | $9.90 | 2 |
| 2022-01-03 | 46.93 | $9.90 | 28913 |
| 2021-12-31 | 76.52 | $10.17 | — |
| 2021-12-30 | 76.52 | $10.17 | 11 |
| 2021-12-29 | 76.52 | $10.17 | 43 |
| 2021-12-28 | 76.52 | $10.17 | 173 |
| 2021-12-27 | 49.74 | $9.89 | 3 |
| 2021-12-23 | 49.74 | $9.89 | 1 |
| 2021-12-22 | 49.74 | $9.89 | 16868 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2023-11-10
Close Price
$10.74
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.11
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-11-10 | 0.00 | $10.74 | — |
| 2023-11-09 | 0.00 | $10.74 | — |
| 2023-11-08 | 0.00 | $10.74 | — |
| 2023-11-07 | 0.00 | $10.74 | — |
| 2023-11-06 | 0.00 | $10.74 | — |
| 2023-11-03 | -5.56 | $10.74 | 34989 |
| 2023-11-02 | -12.50 | $10.72 | 111746 |
| 2023-11-01 | -12.63 | $10.72 | 101906 |
| 2023-10-31 | -33.33 | $10.67 | 103421 |
| 2023-10-30 | -66.67 | $10.66 | — |
| 2023-10-27 | -66.67 | $10.66 | — |
| 2023-10-26 | -66.67 | $10.66 | — |
| 2023-10-25 | -66.67 | $10.66 | — |
| 2023-10-24 | -66.67 | $10.66 | — |
| 2023-10-23 | -40.00 | $10.66 | — |
| 2023-10-20 | -40.00 | $10.66 | 5004 |
| 2023-10-19 | -40.00 | $10.66 | — |
| 2023-10-18 | -40.00 | $10.66 | — |
| 2023-10-17 | -40.00 | $10.66 | 252 |
| 2023-10-16 | -33.33 | $10.65 | 191 |
| 2023-10-13 | 0.00 | $10.66 | — |
| 2023-10-12 | 0.00 | $10.66 | — |
| 2023-10-11 | 0.00 | $10.66 | — |
| 2023-10-10 | 0.00 | $10.66 | 215 |
| 2023-10-09 | -33.33 | $10.65 | 100 |
| 2023-10-06 | -33.33 | $10.65 | 104 |
| 2023-10-05 | -12.50 | $10.65 | 200 |
| 2023-10-04 | 0.00 | $10.66 | 104 |
| 2023-10-03 | -12.50 | $10.65 | — |
| 2023-10-02 | -12.50 | $10.65 | — |
| 2023-09-29 | -12.50 | $10.65 | 108 |
| 2023-09-28 | 0.00 | $10.66 | — |
| 2023-09-27 | 0.00 | $10.66 | — |
| 2023-09-26 | 0.00 | $10.66 | 3504 |
| 2023-09-25 | 0.00 | $10.65 | — |
| 2023-09-22 | 0.00 | $10.65 | — |
| 2023-09-21 | 0.00 | $10.65 | — |
| 2023-09-20 | 0.00 | $10.65 | — |
| 2023-09-19 | 0.00 | $10.65 | — |
| 2023-09-18 | 0.00 | $10.65 | 10073 |
| 2023-09-15 | 0.00 | $10.65 | — |
| 2023-09-14 | 0.00 | $10.65 | — |
| 2023-09-13 | 0.00 | $10.65 | 7480 |
| 2023-09-12 | -14.43 | $10.64 | 528 |
| 2023-09-11 | -28.57 | $10.63 | 25403 |
| 2023-09-08 | -100.00 | $10.58 | — |
| 2023-09-07 | -100.00 | $10.58 | — |
| 2023-09-06 | -100.00 | $10.58 | — |
| 2023-09-05 | -100.00 | $10.58 | — |
| 2023-09-01 | -100.00 | $10.58 | 17312 |
| 2023-08-31 | -100.00 | $10.58 | 189 |
| 2023-08-30 | -100.00 | $10.58 | — |
| 2023-08-29 | -100.00 | $10.58 | — |
| 2023-08-28 | -100.00 | $10.58 | — |
| 2023-08-25 | -100.00 | $10.58 | 3489 |
| 2023-08-24 | -100.00 | $10.58 | — |
| 2023-08-23 | -100.00 | $10.58 | 3737 |
| 2023-08-22 | -85.71 | $10.58 | — |
| 2023-08-21 | -85.57 | $10.58 | 420 |
| 2023-08-18 | 0.00 | $10.64 | — |
| 2023-08-17 | -62.16 | $10.64 | — |
| 2023-08-16 | -62.16 | $10.64 | — |
| 2023-08-15 | -62.16 | $10.64 | 212 |
| 2023-08-14 | -67.57 | $10.63 | — |
| 2023-08-11 | -67.57 | $10.63 | — |
| 2023-08-10 | -67.57 | $10.63 | — |
| 2023-08-09 | -67.57 | $10.63 | — |
| 2023-08-08 | -94.87 | $10.63 | — |
| 2023-08-07 | -94.87 | $10.63 | 758 |
| 2023-08-04 | -93.50 | $10.59 | 18748 |
| 2023-08-03 | -93.50 | $10.59 | 184 |
| 2023-08-02 | -93.50 | $10.59 | 1910 |
| 2023-08-01 | -84.85 | $10.62 | 164 |
| 2023-07-31 | -87.12 | $10.59 | 100 |
| 2023-07-28 | -87.12 | $10.59 | 325 |
| 2023-07-27 | -79.71 | $10.64 | 15529 |
| 2023-07-26 | -84.78 | $10.57 | 1020 |
| 2023-07-25 | -84.78 | $10.57 | 5011 |
| 2023-07-24 | -84.78 | $10.57 | 2144 |
| 2023-07-21 | -84.78 | $10.57 | 1772 |
| 2023-07-20 | -84.78 | $10.57 | 602 |
| 2023-07-19 | -84.78 | $10.57 | 434 |
| 2023-07-18 | -84.06 | $10.58 | 2412 |
| 2023-07-17 | -84.06 | $10.58 | 2584 |
| 2023-07-14 | -84.06 | $10.58 | 937 |
| 2023-07-13 | -83.33 | $10.59 | 10415 |
| 2023-07-12 | -81.16 | $10.62 | 90261 |
| 2023-07-11 | -74.56 | $10.65 | 100 |
| 2023-07-10 | -74.56 | $10.65 | 1086 |
| 2023-07-07 | -80.70 | $10.58 | 4726 |
| 2023-07-06 | -79.30 | $10.60 | 2362 |
| 2023-07-05 | -78.95 | $10.60 | 47906 |
| 2023-07-03 | -78.07 | $10.61 | 11826 |
| 2023-06-30 | -79.82 | $10.59 | 41113 |
| 2023-06-29 | -80.70 | $10.58 | 52366 |
| 2023-06-28 | -85.19 | $10.58 | 30132 |
| 2023-06-27 | -93.52 | $10.49 | 53254 |
| 2023-06-26 | -100.00 | $10.44 | 667300 |
| 2023-06-23 | -100.00 | $10.44 | 9208 |
| 2023-06-22 | -98.10 | $10.47 | 67236 |
| 2023-06-21 | -68.18 | $10.49 | 119007 |
| 2023-06-20 | -77.27 | $10.48 | 210358 |
| 2023-06-16 | -68.18 | $10.49 | 1740 |
| 2023-06-15 | -90.91 | $10.46 | — |
| 2023-06-14 | -83.33 | $10.46 | 423 |
| 2023-06-13 | -73.75 | $10.47 | 101776 |
| 2023-06-12 | -68.00 | $10.48 | 659120 |
| 2023-06-09 | -38.46 | $10.51 | — |
| 2023-06-08 | -38.46 | $10.51 | 29369 |
| 2023-06-07 | -50.00 | $10.49 | — |
| 2023-06-06 | -43.75 | $10.49 | 6595 |
| 2023-06-05 | -38.24 | $10.50 | 815891 |
| 2023-06-02 | -23.08 | $10.49 | 11358 |
| 2023-06-01 | -23.08 | $10.49 | 50828 |
| 2023-05-31 | -38.46 | $10.47 | 2346 |
| 2023-05-30 | -30.77 | $10.48 | 100 |
| 2023-05-26 | -30.77 | $10.48 | 202 |
| 2023-05-25 | -30.77 | $10.48 | — |
| 2023-05-24 | -30.77 | $10.48 | 26277 |
| 2023-05-23 | -33.33 | $10.47 | 100122 |
| 2023-05-22 | -46.67 | $10.45 | 351706 |
| 2023-05-19 | -43.33 | $10.46 | 23259 |
| 2023-05-18 | -15.00 | $10.46 | 11464 |
| 2023-05-17 | -12.50 | $10.44 | 60100 |
| 2023-05-16 | -12.50 | $10.44 | 64976 |
| 2023-05-15 | 0.00 | $10.45 | 15807 |
| 2023-05-12 | 0.00 | $10.43 | 85486 |
| 2023-05-11 | 0.00 | $10.43 | 2627 |
| 2023-05-10 | 0.00 | $10.42 | 586 |
| 2023-05-09 | 0.00 | $10.42 | 430656 |
| 2023-05-08 | -28.57 | $10.40 | 39256 |
| 2023-05-05 | -92.73 | $10.39 | 43632 |
| 2023-05-04 | -91.07 | $10.39 | 104091 |
| 2023-05-03 | -91.07 | $10.39 | 60014 |
| 2023-05-02 | -91.07 | $10.39 | 216885 |
| 2023-05-01 | -89.47 | $10.39 | 75629 |
| 2023-04-28 | -89.47 | $10.39 | 82323 |
| 2023-04-27 | -89.47 | $10.39 | 263457 |
| 2023-04-26 | -87.93 | $10.39 | 110432 |
| 2023-04-25 | -86.21 | $10.40 | 5352 |
| 2023-04-24 | -84.48 | $10.41 | 2903 |
| 2023-04-21 | -86.21 | $10.40 | — |
| 2023-04-20 | -86.21 | $10.40 | — |
| 2023-04-19 | -86.21 | $10.40 | 125537 |
| 2023-04-18 | -87.93 | $10.39 | — |
| 2023-04-17 | -87.93 | $10.39 | 282390 |
| 2023-04-14 | -87.93 | $10.39 | 789156 |
| 2023-04-13 | -86.21 | $10.40 | 126378 |
| 2023-04-12 | -84.48 | $10.41 | — |
| 2023-04-11 | -84.48 | $10.41 | 255 |
| 2023-04-10 | -84.48 | $10.41 | 272782 |
| 2023-04-06 | 0.00 | $10.41 | 5846 |
| 2023-04-05 | -50.00 | $10.34 | 45000 |
| 2023-04-04 | -83.33 | $10.34 | 27608 |
| 2023-04-03 | -95.95 | $10.34 | 29826 |
| 2023-03-31 | -94.62 | $10.34 | 26212 |
| 2023-03-30 | -94.59 | $10.34 | 51795 |
| 2023-03-29 | -94.59 | $10.34 | 30363 |
| 2023-03-28 | -94.74 | $10.33 | 20712 |
| 2023-03-27 | -93.51 | $10.33 | — |
| 2023-03-24 | -92.31 | $10.33 | — |
| 2023-03-23 | -92.31 | $10.33 | — |
| 2023-03-22 | -92.31 | $10.33 | — |
| 2023-03-21 | -86.75 | $10.33 | 6222 |
| 2023-03-20 | -86.75 | $10.33 | 10009 |
| 2023-03-17 | -86.75 | $10.33 | — |
| 2023-03-16 | -86.75 | $10.33 | — |
| 2023-03-15 | -86.75 | $10.33 | 628 |
| 2023-03-14 | -89.16 | $10.32 | 15054 |
| 2023-03-13 | -87.95 | $10.33 | 26880 |
| 2023-03-10 | -89.16 | $10.32 | 1004 |
| 2023-03-09 | -84.71 | $10.33 | 100 |
| 2023-03-08 | -87.06 | $10.32 | 23636 |
| 2023-03-07 | -86.05 | $10.32 | 36653 |
| 2023-03-06 | -66.67 | $10.32 | 396 |
| 2023-03-03 | -26.32 | $10.32 | 1 |
| 2023-03-02 | -26.32 | $10.32 | 100 |
| 2023-03-01 | -26.32 | $10.32 | 1641 |
| 2023-02-28 | 0.00 | $10.31 | 31337 |
| 2023-02-27 | 0.00 | $10.31 | 817 |
| 2023-02-24 | 0.00 | $10.31 | 12072 |
| 2023-02-23 | 0.00 | $10.31 | 164585 |
| 2023-02-22 | 0.00 | $10.31 | 7851 |
| 2023-02-21 | 0.00 | $10.30 | 228 |
| 2023-02-17 | 0.00 | $10.30 | 9415 |
| 2023-02-16 | 0.00 | $10.30 | 25778 |
| 2023-02-15 | 0.00 | $10.30 | 45200 |
| 2023-02-14 | 0.00 | $10.29 | 92 |
| 2023-02-13 | 0.00 | $10.29 | 2460 |
| 2023-02-10 | -14.29 | $10.28 | 8301 |
| 2023-02-09 | 0.00 | $10.28 | 32971 |
| 2023-02-08 | -16.67 | $10.27 | — |
| 2023-02-07 | -12.50 | $10.27 | 25634 |
| 2023-02-06 | -7.92 | $10.27 | 111 |
| 2023-02-03 | -23.08 | $10.25 | 4 |
| 2023-02-02 | -23.08 | $10.25 | 30 |
| 2023-02-01 | -23.08 | $10.25 | 13320 |
| 2023-01-31 | 0.00 | $10.27 | 401 |
| 2023-01-30 | -23.08 | $10.25 | 25565 |
| 2023-01-27 | -23.08 | $10.25 | 110 |
| 2023-01-26 | -26.92 | $10.25 | 18635 |
| 2023-01-25 | -38.46 | $10.23 | 45628 |
| 2023-01-24 | -46.15 | $10.22 | 13449 |
| 2023-01-23 | -46.15 | $10.22 | — |
| 2023-01-20 | -42.86 | $10.22 | 105 |
| 2023-01-19 | -27.78 | $10.23 | 2 |
| 2023-01-18 | -25.00 | $10.23 | — |
| 2023-01-17 | -21.74 | $10.23 | 10406 |
| 2023-01-13 | -16.67 | $10.24 | 11665 |
| 2023-01-12 | -15.92 | $10.24 | 11360 |
| 2023-01-11 | -19.23 | $10.23 | 5796 |
| 2023-01-10 | -26.92 | $10.21 | 60789 |
| 2023-01-09 | -30.77 | $10.20 | 67980 |
| 2023-01-06 | -19.23 | $10.23 | — |
| 2023-01-05 | -19.23 | $10.23 | 15103 |
| 2023-01-04 | -12.50 | $10.25 | 2 |
| 2023-01-03 | -12.50 | $10.25 | 3059 |
| 2022-12-30 | -25.00 | $10.21 | 926 |
| 2022-12-29 | 0.00 | $10.17 | — |
| 2022-12-28 | 0.00 | $10.17 | 122 |
| 2022-12-27 | 0.00 | $10.17 | 905755 |
| 2022-12-23 | -5.88 | $10.15 | 17116 |
| 2022-12-22 | 0.00 | $10.16 | 16096 |
| 2022-12-21 | 0.00 | $10.14 | — |
| 2022-12-20 | 0.00 | $10.14 | 68218 |
| 2022-12-19 | 0.00 | $10.10 | 203612 |
| 2022-12-16 | -12.50 | $10.06 | 137654 |
| 2022-12-15 | -25.00 | $10.04 | — |
| 2022-12-14 | -25.00 | $10.04 | 429 |
| 2022-12-13 | -25.00 | $10.04 | 39053 |
| 2022-12-12 | -50.00 | $10.02 | 281381 |
| 2022-12-09 | -23.53 | $10.04 | 239 |
| 2022-12-08 | -23.53 | $10.04 | 5153 |
| 2022-12-07 | -13.33 | $10.04 | 27665 |
| 2022-12-06 | -61.54 | $10.00 | 200 |
| 2022-12-05 | -22.22 | $10.01 | 96529 |
| 2022-12-02 | 0.00 | $10.02 | 40 |
| 2022-12-01 | -18.18 | $10.02 | 6332 |
| 2022-11-30 | -27.27 | $10.02 | 5245 |
| 2022-11-29 | -54.55 | $10.00 | 200 |
| 2022-11-28 | -45.45 | $10.01 | 223586 |
| 2022-11-25 | -45.45 | $10.01 | 1 |
| 2022-11-23 | -45.45 | $10.01 | — |
| 2022-11-22 | -45.45 | $10.01 | 3 |
| 2022-11-21 | -38.89 | $10.01 | 96903 |
| 2022-11-18 | -55.56 | $9.99 | 8604 |
| 2022-11-17 | -55.56 | $9.99 | 21453 |
| 2022-11-16 | -55.56 | $9.99 | 114105 |
| 2022-11-15 | -55.56 | $9.99 | 12716 |
| 2022-11-14 | -66.67 | $9.98 | 55652 |
| 2022-11-11 | -66.67 | $9.98 | 156116 |
| 2022-11-10 | -55.56 | $9.99 | 41156 |
| 2022-11-09 | -33.33 | $10.01 | 119 |
| 2022-11-08 | -33.33 | $10.01 | — |
| 2022-11-07 | -40.00 | $10.01 | 262 |
| 2022-11-04 | -40.00 | $10.01 | 20537 |
| 2022-11-03 | -20.00 | $10.03 | 200 |
| 2022-11-02 | -50.00 | $10.00 | — |
| 2022-11-01 | -50.00 | $10.00 | 4 |
| 2022-10-31 | -50.00 | $10.00 | 249000 |
| 2022-10-28 | -50.00 | $10.00 | — |
| 2022-10-27 | -50.00 | $10.00 | 6 |
| 2022-10-26 | -50.00 | $10.00 | 505 |
| 2022-10-25 | -100.00 | $9.95 | 623827 |
| 2022-10-24 | -100.00 | $9.95 | — |
| 2022-10-21 | -100.00 | $9.95 | 5 |
| 2022-10-20 | -100.00 | $9.95 | — |
| 2022-10-19 | -100.00 | $9.95 | 10 |
| 2022-10-18 | -100.00 | $9.95 | 3026 |
| 2022-10-17 | -30.00 | $10.02 | 16016 |
| 2022-10-14 | -100.00 | $9.95 | 18 |
| 2022-10-13 | -100.00 | $9.95 | 103 |
| 2022-10-12 | -70.00 | $9.98 | 100 |
| 2022-10-11 | 0.00 | $10.05 | 7250 |
| 2022-10-10 | -100.00 | $9.95 | 102 |
| 2022-10-07 | -58.33 | $9.95 | 100 |
| 2022-10-06 | -50.00 | $9.96 | 105 |
| 2022-10-05 | -33.33 | $9.98 | 131 |
| 2022-10-04 | -33.33 | $9.98 | 136 |
| 2022-10-03 | -16.67 | $10.00 | 17003 |
| 2022-09-30 | -58.33 | $9.95 | — |
| 2022-09-29 | -58.33 | $9.95 | — |
| 2022-09-28 | -58.33 | $9.95 | 5 |
| 2022-09-27 | -58.33 | $9.95 | 941 |
| 2022-09-26 | -58.33 | $9.95 | 1915 |
| 2022-09-23 | 0.00 | $10.02 | 202 |
| 2022-09-22 | -30.00 | $9.97 | 1342 |
| 2022-09-21 | -50.00 | $9.95 | — |
| 2022-09-20 | -50.00 | $9.95 | — |
| 2022-09-19 | -50.00 | $9.95 | 7 |
| 2022-09-16 | -50.00 | $9.95 | 376 |
| 2022-09-15 | 0.00 | $10.00 | 11 |
| 2022-09-14 | 0.00 | $10.00 | 10 |
| 2022-09-13 | 0.00 | $10.00 | 71 |
| 2022-09-12 | 0.00 | $10.00 | 1874 |
| 2022-09-09 | -80.00 | $9.96 | 108 |
| 2022-09-08 | -80.00 | $9.96 | 5 |
| 2022-09-07 | -80.00 | $9.96 | 103 |
| 2022-09-06 | -40.00 | $9.98 | 5003 |
| 2022-09-02 | -40.00 | $9.98 | 8 |
| 2022-09-01 | -40.00 | $9.98 | 3306 |
| 2022-08-31 | -60.00 | $9.97 | 550 |
| 2022-08-30 | -60.00 | $9.97 | — |
| 2022-08-29 | -60.00 | $9.97 | 122 |
| 2022-08-26 | -100.00 | $9.95 | 9 |
| 2022-08-25 | -100.00 | $9.95 | 117 |
| 2022-08-24 | -100.00 | $9.95 | 3308 |
| 2022-08-23 | -80.00 | $9.96 | 14 |
| 2022-08-22 | -80.00 | $9.96 | 8 |
| 2022-08-19 | -80.00 | $9.96 | 141 |
| 2022-08-18 | -100.00 | $9.95 | 197 |
| 2022-08-17 | 0.00 | $10.00 | 20955 |
| 2022-08-16 | -20.00 | $9.99 | 11050 |
| 2022-08-15 | -20.00 | $9.99 | 32315 |
| 2022-08-12 | -20.00 | $9.99 | 11439 |
| 2022-08-11 | 0.00 | $10.00 | 10628 |
| 2022-08-10 | -20.00 | $9.99 | 30783 |
| 2022-08-09 | 0.00 | $9.99 | 76557 |
| 2022-08-08 | 0.00 | $9.99 | 20642 |
| 2022-08-05 | -80.00 | $9.95 | 184 |
| 2022-08-04 | -20.00 | $9.98 | 21 |
| 2022-08-03 | -20.00 | $9.98 | 79 |
| 2022-08-02 | -20.00 | $9.98 | 322665 |
| 2022-08-01 | 0.00 | $9.99 | 14361 |
| 2022-07-29 | 0.00 | $9.99 | 505 |
| 2022-07-28 | 0.00 | $9.99 | 102 |
| 2022-07-27 | 0.00 | $9.99 | — |
| 2022-07-26 | 0.00 | $9.99 | 1100 |
| 2022-07-25 | 0.00 | $9.98 | 502 |
| 2022-07-22 | -30.00 | $9.97 | 100 |
| 2022-07-21 | -16.67 | $9.97 | 25113 |
| 2022-07-20 | -16.67 | $9.97 | 112 |
| 2022-07-19 | 0.00 | $9.98 | 73 |
| 2022-07-18 | 0.00 | $9.98 | 11823 |
| 2022-07-15 | 0.00 | $9.98 | 79205 |
| 2022-07-14 | 0.00 | $9.96 | 12964 |
| 2022-07-13 | -25.00 | $9.95 | 384 |
| 2022-07-12 | 0.00 | $9.96 | 3300 |
| 2022-07-11 | -33.33 | $9.94 | 41561 |
| 2022-07-08 | -33.33 | $9.94 | 10426 |
| 2022-07-07 | -33.33 | $9.94 | 10005 |
| 2022-07-06 | -60.00 | $9.94 | 3405 |
| 2022-07-05 | -64.29 | $9.95 | 200661 |
| 2022-07-01 | -87.50 | $9.93 | 14576 |
| 2022-06-30 | -75.00 | $9.94 | — |
| 2022-06-29 | -75.00 | $9.94 | 3 |
| 2022-06-28 | -75.00 | $9.94 | 33 |
| 2022-06-27 | -75.00 | $9.94 | 2 |
| 2022-06-24 | -75.00 | $9.94 | 100 |
| 2022-06-23 | -100.00 | $9.92 | 3 |
| 2022-06-22 | -100.00 | $9.92 | 4505 |
| 2022-06-21 | -75.00 | $9.94 | 110 |
| 2022-06-17 | -64.25 | $9.95 | 3 |
| 2022-06-16 | -64.25 | $9.95 | 1 |
| 2022-06-15 | -64.25 | $9.95 | 100 |
| 2022-06-14 | -93.75 | $9.93 | — |
| 2022-06-13 | -93.75 | $9.93 | 14146 |
| 2022-06-10 | -100.00 | $9.92 | 29204 |
| 2022-06-09 | -75.00 | $9.95 | 204 |
| 2022-06-08 | -75.00 | $9.95 | 5237 |
| 2022-06-07 | -12.90 | $9.97 | 3023 |
| 2022-06-06 | -6.45 | $9.99 | 7 |
| 2022-06-03 | -7.94 | $9.99 | 134441 |
| 2022-06-02 | -7.94 | $9.99 | 151246 |
| 2022-06-01 | -14.29 | $9.97 | 99540 |
| 2022-05-31 | -7.94 | $9.99 | 4151 |
| 2022-05-27 | -4.76 | $10.00 | — |
| 2022-05-26 | -4.76 | $10.00 | 207 |
| 2022-05-25 | -15.87 | $9.97 | 303 |
| 2022-05-24 | -4.76 | $10.00 | 1 |
| 2022-05-23 | -4.76 | $10.00 | 8 |
| 2022-05-20 | -4.76 | $10.00 | 1648 |
| 2022-05-19 | -4.76 | $10.00 | 10 |
| 2022-05-18 | -4.76 | $10.00 | 114 |
| 2022-05-17 | -4.76 | $10.00 | 13987 |
| 2022-05-16 | -9.52 | $9.99 | 8785 |
| 2022-05-13 | -14.29 | $9.97 | 333 |
| 2022-05-12 | -26.98 | $9.93 | 1797 |
| 2022-05-11 | -14.29 | $9.97 | 300 |
| 2022-05-10 | -26.98 | $9.93 | 9620 |
| 2022-05-09 | -27.27 | $10.00 | 6 |
| 2022-05-06 | -27.27 | $10.00 | 7362 |
| 2022-05-05 | -20.00 | $10.00 | 2229 |
| 2022-05-04 | -20.00 | $10.00 | — |
| 2022-05-03 | -20.00 | $10.00 | 1400 |
| 2022-05-02 | -20.00 | $10.00 | 5786 |
| 2022-04-29 | -11.11 | $10.00 | 2 |
| 2022-04-28 | -20.00 | $10.00 | 45618 |
| 2022-04-27 | -28.57 | $9.99 | 200 |
| 2022-04-26 | -14.29 | $9.99 | 29121 |
| 2022-04-25 | -14.29 | $9.99 | 7 |
| 2022-04-22 | -14.29 | $9.99 | — |
| 2022-04-21 | -14.29 | $9.99 | 4 |
| 2022-04-20 | -47.83 | $9.99 | 607 |
| 2022-04-19 | -52.17 | $9.98 | 17720 |
| 2022-04-18 | -56.52 | $9.97 | 12 |
| 2022-04-14 | -56.52 | $9.97 | 2180 |
| 2022-04-13 | -56.52 | $9.97 | 9321 |
| 2022-04-12 | -56.52 | $9.97 | 2896 |
| 2022-04-11 | -56.52 | $9.97 | 108 |
| 2022-04-08 | -56.52 | $9.97 | 231 |
| 2022-04-07 | -56.52 | $9.97 | 2169 |
| 2022-04-06 | -56.52 | $9.97 | 3238 |
| 2022-04-05 | -52.17 | $9.98 | 86569 |
| 2022-04-04 | -47.83 | $9.99 | 118680 |
| 2022-04-01 | -56.52 | $9.97 | 233794 |
| 2022-03-31 | -56.52 | $9.97 | 4.0M |
| 2022-03-30 | -66.67 | $9.94 | 41830 |
| 2022-03-29 | -79.17 | $9.91 | 24023 |
| 2022-03-28 | -75.00 | $9.92 | 2539 |
| 2022-03-25 | -75.00 | $9.92 | 1214 |
| 2022-03-24 | -95.83 | $9.87 | — |
| 2022-03-23 | -95.83 | $9.87 | 301 |
| 2022-03-22 | -77.26 | $9.91 | 202 |
| 2022-03-21 | -74.76 | $9.92 | 4650 |
| 2022-03-18 | -76.92 | $9.88 | 16 |
| 2022-03-17 | -76.92 | $9.88 | 27039 |
| 2022-03-16 | -76.92 | $9.88 | 2119 |
| 2022-03-15 | -84.62 | $9.87 | 27 |
| 2022-03-14 | -84.62 | $9.87 | 7 |
| 2022-03-11 | -80.65 | $9.87 | 10200 |
| 2022-03-10 | -54.84 | $9.91 | 7 |
| 2022-03-09 | -54.84 | $9.91 | — |
| 2022-03-08 | -54.84 | $9.91 | — |
| 2022-03-07 | -45.95 | $9.91 | — |
| 2022-03-04 | -43.59 | $9.91 | 7592 |
| 2022-03-03 | -69.23 | $9.86 | 80 |
| 2022-03-02 | -69.23 | $9.86 | 95 |
| 2022-03-01 | -69.23 | $9.86 | 11 |
| 2022-02-28 | -69.23 | $9.86 | 1.5M |
| 2022-02-25 | -58.97 | $9.88 | — |
| 2022-02-24 | -58.97 | $9.88 | 1 |
| 2022-02-23 | -58.97 | $9.88 | — |
| 2022-02-22 | -58.97 | $9.88 | 4 |
| 2022-02-18 | -58.97 | $9.88 | 725 |
| 2022-02-17 | -56.41 | $9.89 | 300000 |
| 2022-02-16 | -64.10 | $9.87 | — |
| 2022-02-15 | -64.10 | $9.87 | 6872 |
| 2022-02-14 | -48.72 | $9.90 | 22 |
| 2022-02-11 | -48.72 | $9.90 | 119126 |
| 2022-02-10 | -23.08 | $9.90 | 373 |
| 2022-02-09 | -69.23 | $9.84 | — |
| 2022-02-08 | -69.23 | $9.84 | — |
| 2022-02-07 | -69.23 | $9.84 | 106954 |
| 2022-02-04 | -100.00 | $9.80 | — |
| 2022-02-03 | -100.00 | $9.80 | 9132 |
| 2022-02-02 | -69.23 | $9.84 | 7394 |
| 2022-02-01 | -42.31 | $9.88 | 13407 |
| 2022-01-31 | -62.96 | $9.85 | 883870 |
| 2022-01-28 | -96.85 | $9.86 | 2 |
| 2022-01-27 | -96.85 | $9.86 | 235056 |
| 2022-01-26 | -96.85 | $9.86 | 209 |
| 2022-01-25 | -81.12 | $9.91 | 57 |
| 2022-01-24 | -81.12 | $9.91 | 3 |
| 2022-01-21 | -81.12 | $9.91 | 1 |
| 2022-01-20 | -81.12 | $9.91 | 4001 |
| 2022-01-19 | -100.00 | $9.85 | 500 |
| 2022-01-18 | -96.85 | $9.86 | — |
| 2022-01-14 | -96.85 | $9.86 | 1 |
| 2022-01-13 | -96.85 | $9.86 | 82009 |
| 2022-01-12 | -90.56 | $9.88 | 667801 |
| 2022-01-11 | -100.00 | $9.85 | 100 |
| 2022-01-10 | -87.41 | $9.89 | — |
| 2022-01-07 | -84.75 | $9.89 | — |
| 2022-01-06 | -84.75 | $9.89 | 1 |
| 2022-01-05 | -84.75 | $9.89 | 260 |
| 2022-01-04 | -81.70 | $9.90 | 2 |
| 2022-01-03 | -81.70 | $9.90 | 28913 |
| 2021-12-31 | 0.00 | $10.17 | — |
| 2021-12-30 | 0.00 | $10.17 | 11 |
| 2021-12-29 | 0.00 | $10.17 | 43 |
| 2021-12-28 | 0.00 | $10.17 | 173 |
| 2021-12-27 | -73.68 | $9.89 | 3 |
| 2021-12-23 | -73.68 | $9.89 | 1 |
| 2021-12-22 | -73.68 | $9.89 | 16868 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
49.07
2023-11-10
Close Price
$10.74
Average Directional Index - Detailed Analysis
Minimum
4.99
Average
45.89
Maximum
76.40
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-11-10 | 49.07 | $10.74 | — |
| 2023-11-09 | 48.51 | $10.74 | — |
| 2023-11-08 | 47.92 | $10.74 | — |
| 2023-11-07 | 47.29 | $10.74 | — |
| 2023-11-06 | 46.64 | $10.74 | — |
| 2023-11-03 | 45.95 | $10.74 | 34989 |
| 2023-11-02 | 45.23 | $10.72 | 111746 |
| 2023-11-01 | 44.58 | $10.72 | 101906 |
| 2023-10-31 | 43.91 | $10.67 | 103421 |
| 2023-10-30 | 43.95 | $10.66 | — |
| 2023-10-27 | 44.45 | $10.66 | — |
| 2023-10-26 | 44.96 | $10.66 | — |
| 2023-10-25 | 45.51 | $10.66 | — |
| 2023-10-24 | 46.09 | $10.66 | — |
| 2023-10-23 | 46.69 | $10.66 | — |
| 2023-10-20 | 47.33 | $10.66 | 5004 |
| 2023-10-19 | 48.00 | $10.66 | — |
| 2023-10-18 | 48.32 | $10.66 | — |
| 2023-10-17 | 48.66 | $10.66 | 252 |
| 2023-10-16 | 49.01 | $10.65 | 191 |
| 2023-10-13 | 49.89 | $10.66 | — |
| 2023-10-12 | 50.42 | $10.66 | — |
| 2023-10-11 | 50.99 | $10.66 | — |
| 2023-10-10 | 51.59 | $10.66 | 215 |
| 2023-10-09 | 52.22 | $10.65 | 100 |
| 2023-10-06 | 53.02 | $10.65 | 104 |
| 2023-10-05 | 53.88 | $10.65 | 200 |
| 2023-10-04 | 54.77 | $10.66 | 104 |
| 2023-10-03 | 55.42 | $10.65 | — |
| 2023-10-02 | 56.22 | $10.65 | — |
| 2023-09-29 | 57.06 | $10.65 | 108 |
| 2023-09-28 | 57.95 | $10.66 | — |
| 2023-09-27 | 58.62 | $10.66 | — |
| 2023-09-26 | 59.32 | $10.66 | 3504 |
| 2023-09-25 | 60.06 | $10.65 | — |
| 2023-09-22 | 60.33 | $10.65 | — |
| 2023-09-21 | 60.61 | $10.65 | — |
| 2023-09-20 | 60.91 | $10.65 | — |
| 2023-09-19 | 61.22 | $10.65 | — |
| 2023-09-18 | 61.55 | $10.65 | 10073 |
| 2023-09-15 | 61.90 | $10.65 | — |
| 2023-09-14 | 61.84 | $10.65 | — |
| 2023-09-13 | 61.78 | $10.65 | 7480 |
| 2023-09-12 | 61.72 | $10.64 | 528 |
| 2023-09-11 | 61.70 | $10.63 | 25403 |
| 2023-09-08 | 61.68 | $10.58 | — |
| 2023-09-07 | 61.99 | $10.58 | — |
| 2023-09-06 | 62.32 | $10.58 | — |
| 2023-09-05 | 62.66 | $10.58 | — |
| 2023-09-01 | 63.02 | $10.58 | 17312 |
| 2023-08-31 | 63.40 | $10.58 | 189 |
| 2023-08-30 | 63.80 | $10.58 | — |
| 2023-08-29 | 64.22 | $10.58 | — |
| 2023-08-28 | 64.67 | $10.58 | — |
| 2023-08-25 | 65.14 | $10.58 | 3489 |
| 2023-08-24 | 65.63 | $10.58 | — |
| 2023-08-23 | 66.14 | $10.58 | 3737 |
| 2023-08-22 | 66.69 | $10.58 | — |
| 2023-08-21 | 67.26 | $10.58 | 420 |
| 2023-08-18 | 67.87 | $10.64 | — |
| 2023-08-17 | 67.89 | $10.64 | — |
| 2023-08-16 | 67.91 | $10.64 | — |
| 2023-08-15 | 67.94 | $10.64 | 212 |
| 2023-08-14 | 67.96 | $10.63 | — |
| 2023-08-11 | 68.01 | $10.63 | — |
| 2023-08-10 | 68.06 | $10.63 | — |
| 2023-08-09 | 68.11 | $10.63 | — |
| 2023-08-08 | 68.16 | $10.63 | — |
| 2023-08-07 | 68.21 | $10.63 | 758 |
| 2023-08-04 | 68.27 | $10.59 | 18748 |
| 2023-08-03 | 68.33 | $10.59 | 184 |
| 2023-08-02 | 68.46 | $10.59 | 1910 |
| 2023-08-01 | 68.60 | $10.62 | 164 |
| 2023-07-31 | 68.56 | $10.59 | 100 |
| 2023-07-28 | 68.55 | $10.59 | 325 |
| 2023-07-27 | 68.55 | $10.64 | 15529 |
| 2023-07-26 | 68.29 | $10.57 | 1020 |
| 2023-07-25 | 68.08 | $10.57 | 5011 |
| 2023-07-24 | 67.86 | $10.57 | 2144 |
| 2023-07-21 | 67.64 | $10.57 | 1772 |
| 2023-07-20 | 67.39 | $10.57 | 602 |
| 2023-07-19 | 67.29 | $10.57 | 434 |
| 2023-07-18 | 67.18 | $10.58 | 2412 |
| 2023-07-17 | 67.01 | $10.58 | 2584 |
| 2023-07-14 | 66.84 | $10.58 | 937 |
| 2023-07-13 | 66.70 | $10.59 | 10415 |
| 2023-07-12 | 66.55 | $10.62 | 90261 |
| 2023-07-11 | 66.25 | $10.65 | 100 |
| 2023-07-10 | 67.05 | $10.65 | 1086 |
| 2023-07-07 | 67.89 | $10.58 | 4726 |
| 2023-07-06 | 68.41 | $10.60 | 2362 |
| 2023-07-05 | 68.99 | $10.60 | 47906 |
| 2023-07-03 | 69.61 | $10.61 | 11826 |
| 2023-06-30 | 69.22 | $10.59 | 41113 |
| 2023-06-29 | 68.85 | $10.58 | 52366 |
| 2023-06-28 | 68.47 | $10.58 | 30132 |
| 2023-06-27 | 67.17 | $10.49 | 53254 |
| 2023-06-26 | 65.81 | $10.44 | 667300 |
| 2023-06-23 | 64.61 | $10.44 | 9208 |
| 2023-06-22 | 63.35 | $10.47 | 67236 |
| 2023-06-21 | 61.93 | $10.49 | 119007 |
| 2023-06-20 | 62.60 | $10.48 | 210358 |
| 2023-06-16 | 63.31 | $10.49 | 1740 |
| 2023-06-15 | 64.21 | $10.46 | — |
| 2023-06-14 | 65.47 | $10.46 | 423 |
| 2023-06-13 | 66.79 | $10.47 | 101776 |
| 2023-06-12 | 68.17 | $10.48 | 659120 |
| 2023-06-09 | 69.63 | $10.51 | — |
| 2023-06-08 | 69.44 | $10.51 | 29369 |
| 2023-06-07 | 69.24 | $10.49 | — |
| 2023-06-06 | 69.03 | $10.49 | 6595 |
| 2023-06-05 | 68.80 | $10.50 | 815891 |
| 2023-06-02 | 68.57 | $10.49 | 11358 |
| 2023-06-01 | 68.74 | $10.49 | 50828 |
| 2023-05-31 | 68.92 | $10.47 | 2346 |
| 2023-05-30 | 69.19 | $10.48 | 100 |
| 2023-05-26 | 69.13 | $10.48 | 202 |
| 2023-05-25 | 69.06 | $10.48 | — |
| 2023-05-24 | 68.66 | $10.48 | 26277 |
| 2023-05-23 | 68.23 | $10.47 | 100122 |
| 2023-05-22 | 67.83 | $10.45 | 351706 |
| 2023-05-19 | 67.40 | $10.46 | 23259 |
| 2023-05-18 | 66.95 | $10.46 | 11464 |
| 2023-05-17 | 66.71 | $10.44 | 60100 |
| 2023-05-16 | 66.61 | $10.44 | 64976 |
| 2023-05-15 | 66.50 | $10.45 | 15807 |
| 2023-05-12 | 66.39 | $10.43 | 85486 |
| 2023-05-11 | 66.39 | $10.43 | 2627 |
| 2023-05-10 | 66.39 | $10.42 | 586 |
| 2023-05-09 | 66.44 | $10.42 | 430656 |
| 2023-05-08 | 66.50 | $10.40 | 39256 |
| 2023-05-05 | 66.66 | $10.39 | 43632 |
| 2023-05-04 | 66.90 | $10.39 | 104091 |
| 2023-05-03 | 67.14 | $10.39 | 60014 |
| 2023-05-02 | 67.40 | $10.39 | 216885 |
| 2023-05-01 | 67.67 | $10.39 | 75629 |
| 2023-04-28 | 67.96 | $10.39 | 82323 |
| 2023-04-27 | 68.26 | $10.39 | 263457 |
| 2023-04-26 | 68.57 | $10.39 | 110432 |
| 2023-04-25 | 68.91 | $10.40 | 5352 |
| 2023-04-24 | 69.09 | $10.41 | 2903 |
| 2023-04-21 | 68.76 | $10.40 | — |
| 2023-04-20 | 68.46 | $10.40 | — |
| 2023-04-19 | 68.14 | $10.40 | 125537 |
| 2023-04-18 | 67.81 | $10.39 | — |
| 2023-04-17 | 67.49 | $10.39 | 282390 |
| 2023-04-14 | 67.15 | $10.39 | 789156 |
| 2023-04-13 | 66.49 | $10.40 | 126378 |
| 2023-04-12 | 65.80 | $10.41 | — |
| 2023-04-11 | 64.34 | $10.41 | 255 |
| 2023-04-10 | 62.80 | $10.41 | 272782 |
| 2023-04-06 | 61.18 | $10.41 | 5846 |
| 2023-04-05 | 60.11 | $10.34 | 45000 |
| 2023-04-04 | 59.34 | $10.34 | 27608 |
| 2023-04-03 | 58.52 | $10.34 | 29826 |
| 2023-03-31 | 57.69 | $10.34 | 26212 |
| 2023-03-30 | 56.61 | $10.34 | 51795 |
| 2023-03-29 | 55.47 | $10.34 | 30363 |
| 2023-03-28 | 54.28 | $10.33 | 20712 |
| 2023-03-27 | 53.11 | $10.33 | — |
| 2023-03-24 | 51.94 | $10.33 | — |
| 2023-03-23 | 50.70 | $10.33 | — |
| 2023-03-22 | 49.40 | $10.33 | — |
| 2023-03-21 | 48.04 | $10.33 | 6222 |
| 2023-03-20 | 46.59 | $10.33 | 10009 |
| 2023-03-17 | 45.08 | $10.33 | — |
| 2023-03-16 | 43.48 | $10.33 | — |
| 2023-03-15 | 41.80 | $10.33 | 628 |
| 2023-03-14 | 40.03 | $10.32 | 15054 |
| 2023-03-13 | 38.17 | $10.33 | 26880 |
| 2023-03-10 | 36.21 | $10.32 | 1004 |
| 2023-03-09 | 34.15 | $10.33 | 100 |
| 2023-03-08 | 31.76 | $10.32 | 23636 |
| 2023-03-07 | 29.26 | $10.32 | 36653 |
| 2023-03-06 | 26.62 | $10.32 | 396 |
| 2023-03-03 | 24.87 | $10.32 | 1 |
| 2023-03-02 | 24.67 | $10.32 | 100 |
| 2023-03-01 | 24.46 | $10.32 | 1641 |
| 2023-02-28 | 24.23 | $10.31 | 31337 |
| 2023-02-27 | 24.89 | $10.31 | 817 |
| 2023-02-24 | 25.59 | $10.31 | 12072 |
| 2023-02-23 | 26.32 | $10.31 | 164585 |
| 2023-02-22 | 26.91 | $10.31 | 7851 |
| 2023-02-21 | 27.53 | $10.30 | 228 |
| 2023-02-17 | 27.24 | $10.30 | 9415 |
| 2023-02-16 | 26.93 | $10.30 | 25778 |
| 2023-02-15 | 26.60 | $10.30 | 45200 |
| 2023-02-14 | 26.25 | $10.29 | 92 |
| 2023-02-13 | 26.08 | $10.29 | 2460 |
| 2023-02-10 | 25.89 | $10.28 | 8301 |
| 2023-02-09 | 25.70 | $10.28 | 32971 |
| 2023-02-08 | 25.68 | $10.27 | — |
| 2023-02-07 | 25.84 | $10.27 | 25634 |
| 2023-02-06 | 26.01 | $10.27 | 111 |
| 2023-02-03 | 25.91 | $10.25 | 4 |
| 2023-02-02 | 26.16 | $10.25 | 30 |
| 2023-02-01 | 26.41 | $10.25 | 13320 |
| 2023-01-31 | 26.68 | $10.27 | 401 |
| 2023-01-30 | 26.40 | $10.25 | 25565 |
| 2023-01-27 | 26.44 | $10.25 | 110 |
| 2023-01-26 | 26.48 | $10.25 | 18635 |
| 2023-01-25 | 26.51 | $10.23 | 45628 |
| 2023-01-24 | 26.89 | $10.22 | 13449 |
| 2023-01-23 | 27.37 | $10.22 | — |
| 2023-01-20 | 27.96 | $10.22 | 105 |
| 2023-01-19 | 28.59 | $10.23 | 2 |
| 2023-01-18 | 29.01 | $10.23 | — |
| 2023-01-17 | 29.47 | $10.23 | 10406 |
| 2023-01-13 | 29.94 | $10.24 | 11665 |
| 2023-01-12 | 30.00 | $10.24 | 11360 |
| 2023-01-11 | 30.07 | $10.23 | 5796 |
| 2023-01-10 | 30.28 | $10.21 | 60789 |
| 2023-01-09 | 30.76 | $10.20 | 67980 |
| 2023-01-06 | 31.39 | $10.23 | — |
| 2023-01-05 | 30.06 | $10.23 | 15103 |
| 2023-01-04 | 28.65 | $10.25 | 2 |
| 2023-01-03 | 26.70 | $10.25 | 3059 |
| 2022-12-30 | 24.64 | $10.21 | 926 |
| 2022-12-29 | 22.48 | $10.17 | — |
| 2022-12-28 | 21.21 | $10.17 | 122 |
| 2022-12-27 | 19.89 | $10.17 | 905755 |
| 2022-12-23 | 18.49 | $10.15 | 17116 |
| 2022-12-22 | 17.15 | $10.16 | 16096 |
| 2022-12-21 | 15.73 | $10.14 | — |
| 2022-12-20 | 14.51 | $10.14 | 68218 |
| 2022-12-19 | 13.23 | $10.10 | 203612 |
| 2022-12-16 | 12.51 | $10.06 | 137654 |
| 2022-12-15 | 12.37 | $10.04 | — |
| 2022-12-14 | 13.01 | $10.04 | 429 |
| 2022-12-13 | 13.67 | $10.04 | 39053 |
| 2022-12-12 | 14.37 | $10.02 | 281381 |
| 2022-12-09 | 15.11 | $10.04 | 239 |
| 2022-12-08 | 15.35 | $10.04 | 5153 |
| 2022-12-07 | 15.60 | $10.04 | 27665 |
| 2022-12-06 | 16.11 | $10.00 | 200 |
| 2022-12-05 | 16.91 | $10.01 | 96529 |
| 2022-12-02 | 17.28 | $10.02 | 40 |
| 2022-12-01 | 18.15 | $10.02 | 6332 |
| 2022-11-30 | 19.07 | $10.02 | 5245 |
| 2022-11-29 | 19.59 | $10.00 | 200 |
| 2022-11-28 | 20.14 | $10.01 | 223586 |
| 2022-11-25 | 20.71 | $10.01 | 1 |
| 2022-11-23 | 20.86 | $10.01 | — |
| 2022-11-22 | 21.02 | $10.01 | 3 |
| 2022-11-21 | 21.18 | $10.01 | 96903 |
| 2022-11-18 | 21.36 | $9.99 | 8604 |
| 2022-11-17 | 21.73 | $9.99 | 21453 |
| 2022-11-16 | 22.13 | $9.99 | 114105 |
| 2022-11-15 | 22.29 | $9.99 | 12716 |
| 2022-11-14 | 22.55 | $9.98 | 55652 |
| 2022-11-11 | 23.00 | $9.98 | 156116 |
| 2022-11-10 | 23.47 | $9.99 | 41156 |
| 2022-11-09 | 23.62 | $10.01 | 119 |
| 2022-11-08 | 23.28 | $10.01 | — |
| 2022-11-07 | 22.92 | $10.01 | 262 |
| 2022-11-04 | 22.53 | $10.01 | 20537 |
| 2022-11-03 | 22.13 | $10.03 | 200 |
| 2022-11-02 | 21.24 | $10.00 | — |
| 2022-11-01 | 20.64 | $10.00 | 4 |
| 2022-10-31 | 20.02 | $10.00 | 249000 |
| 2022-10-28 | 19.36 | $10.00 | — |
| 2022-10-27 | 18.66 | $10.00 | 6 |
| 2022-10-26 | 17.93 | $10.00 | 505 |
| 2022-10-25 | 17.17 | $9.95 | 623827 |
| 2022-10-24 | 16.36 | $9.95 | — |
| 2022-10-21 | 16.56 | $9.95 | 5 |
| 2022-10-20 | 16.77 | $9.95 | — |
| 2022-10-19 | 16.99 | $9.95 | 10 |
| 2022-10-18 | 17.22 | $9.95 | 3026 |
| 2022-10-17 | 17.47 | $10.02 | 16016 |
| 2022-10-14 | 16.86 | $9.95 | 18 |
| 2022-10-13 | 17.12 | $9.95 | 103 |
| 2022-10-12 | 17.40 | $9.98 | 100 |
| 2022-10-11 | 17.09 | $10.05 | 7250 |
| 2022-10-10 | 16.76 | $9.95 | 102 |
| 2022-10-07 | 17.07 | $9.95 | 100 |
| 2022-10-06 | 17.39 | $9.96 | 105 |
| 2022-10-05 | 17.94 | $9.98 | 131 |
| 2022-10-04 | 18.83 | $9.98 | 136 |
| 2022-10-03 | 19.77 | $10.00 | 17003 |
| 2022-09-30 | 20.76 | $9.95 | — |
| 2022-09-29 | 20.72 | $9.95 | — |
| 2022-09-28 | 20.67 | $9.95 | 5 |
| 2022-09-27 | 20.61 | $9.95 | 941 |
| 2022-09-26 | 20.56 | $9.95 | 1915 |
| 2022-09-23 | 20.50 | $10.02 | 202 |
| 2022-09-22 | 21.32 | $9.97 | 1342 |
| 2022-09-21 | 20.78 | $9.95 | — |
| 2022-09-20 | 19.45 | $9.95 | — |
| 2022-09-19 | 18.06 | $9.95 | 7 |
| 2022-09-16 | 16.60 | $9.95 | 376 |
| 2022-09-15 | 15.06 | $10.00 | 11 |
| 2022-09-14 | 14.24 | $10.00 | 10 |
| 2022-09-13 | 13.37 | $10.00 | 71 |
| 2022-09-12 | 12.46 | $10.00 | 1874 |
| 2022-09-09 | 11.50 | $9.96 | 108 |
| 2022-09-08 | 11.87 | $9.96 | 5 |
| 2022-09-07 | 12.26 | $9.96 | 103 |
| 2022-09-06 | 12.67 | $9.98 | 5003 |
| 2022-09-02 | 12.96 | $9.98 | 8 |
| 2022-09-01 | 13.27 | $9.98 | 3306 |
| 2022-08-31 | 13.59 | $9.97 | 550 |
| 2022-08-30 | 13.28 | $9.97 | — |
| 2022-08-29 | 12.95 | $9.97 | 122 |
| 2022-08-26 | 12.61 | $9.95 | 9 |
| 2022-08-25 | 12.71 | $9.95 | 117 |
| 2022-08-24 | 12.82 | $9.95 | 3308 |
| 2022-08-23 | 12.93 | $9.96 | 14 |
| 2022-08-22 | 13.39 | $9.96 | 8 |
| 2022-08-19 | 13.88 | $9.96 | 141 |
| 2022-08-18 | 14.39 | $9.95 | 197 |
| 2022-08-17 | 14.66 | $10.00 | 20955 |
| 2022-08-16 | 14.81 | $9.99 | 11050 |
| 2022-08-15 | 15.24 | $9.99 | 32315 |
| 2022-08-12 | 14.99 | $9.99 | 11439 |
| 2022-08-11 | 15.00 | $10.00 | 10628 |
| 2022-08-10 | 15.00 | $9.99 | 30783 |
| 2022-08-09 | 15.01 | $9.99 | 76557 |
| 2022-08-08 | 15.27 | $9.99 | 20642 |
| 2022-08-05 | 15.54 | $9.95 | 184 |
| 2022-08-04 | 15.66 | $9.98 | 21 |
| 2022-08-03 | 16.15 | $9.98 | 79 |
| 2022-08-02 | 16.66 | $9.98 | 322665 |
| 2022-08-01 | 17.20 | $9.99 | 14361 |
| 2022-07-29 | 17.77 | $9.99 | 505 |
| 2022-07-28 | 18.01 | $9.99 | 102 |
| 2022-07-27 | 18.25 | $9.99 | — |
| 2022-07-26 | 18.51 | $9.99 | 1100 |
| 2022-07-25 | 18.78 | $9.98 | 502 |
| 2022-07-22 | 19.32 | $9.97 | 100 |
| 2022-07-21 | 20.32 | $9.97 | 25113 |
| 2022-07-20 | 21.21 | $9.97 | 112 |
| 2022-07-19 | 22.15 | $9.98 | 73 |
| 2022-07-18 | 22.85 | $9.98 | 11823 |
| 2022-07-15 | 23.58 | $9.98 | 79205 |
| 2022-07-14 | 24.36 | $9.96 | 12964 |
| 2022-07-13 | 25.61 | $9.95 | 384 |
| 2022-07-12 | 26.67 | $9.96 | 3300 |
| 2022-07-11 | 27.77 | $9.94 | 41561 |
| 2022-07-08 | 28.67 | $9.94 | 10426 |
| 2022-07-07 | 29.32 | $9.94 | 10005 |
| 2022-07-06 | 30.02 | $9.94 | 3405 |
| 2022-07-05 | 30.75 | $9.95 | 200661 |
| 2022-07-01 | 31.52 | $9.93 | 14576 |
| 2022-06-30 | 31.80 | $9.94 | — |
| 2022-06-29 | 32.26 | $9.94 | 3 |
| 2022-06-28 | 32.75 | $9.94 | 33 |
| 2022-06-27 | 33.27 | $9.94 | 2 |
| 2022-06-24 | 33.81 | $9.94 | 100 |
| 2022-06-23 | 34.38 | $9.92 | 3 |
| 2022-06-22 | 34.52 | $9.92 | 4505 |
| 2022-06-21 | 34.67 | $9.94 | 110 |
| 2022-06-17 | 35.08 | $9.95 | 3 |
| 2022-06-16 | 35.61 | $9.95 | 1 |
| 2022-06-15 | 36.17 | $9.95 | 100 |
| 2022-06-14 | 36.77 | $9.93 | — |
| 2022-06-13 | 36.92 | $9.93 | 14146 |
| 2022-06-10 | 37.08 | $9.92 | 29204 |
| 2022-06-09 | 37.24 | $9.95 | 204 |
| 2022-06-08 | 37.71 | $9.95 | 5237 |
| 2022-06-07 | 38.21 | $9.97 | 3023 |
| 2022-06-06 | 38.83 | $9.99 | 7 |
| 2022-06-03 | 39.80 | $9.99 | 134441 |
| 2022-06-02 | 40.82 | $9.99 | 151246 |
| 2022-06-01 | 41.73 | $9.97 | 99540 |
| 2022-05-31 | 42.79 | $9.99 | 4151 |
| 2022-05-27 | 44.11 | $10.00 | — |
| 2022-05-26 | 45.59 | $10.00 | 207 |
| 2022-05-25 | 47.15 | $9.97 | 303 |
| 2022-05-24 | 48.31 | $10.00 | 1 |
| 2022-05-23 | 49.85 | $10.00 | 8 |
| 2022-05-20 | 51.48 | $10.00 | 1648 |
| 2022-05-19 | 53.19 | $10.00 | 10 |
| 2022-05-18 | 55.21 | $10.00 | 114 |
| 2022-05-17 | 57.35 | $10.00 | 13987 |
| 2022-05-16 | 59.59 | $9.99 | 8785 |
| 2022-05-13 | 62.04 | $9.97 | 333 |
| 2022-05-12 | 64.28 | $9.93 | 1797 |
| 2022-05-11 | 66.64 | $9.97 | 300 |
| 2022-05-10 | 69.43 | $9.93 | 9620 |
| 2022-05-09 | 72.37 | $10.00 | 6 |
| 2022-05-06 | 72.57 | $10.00 | 7362 |
| 2022-05-05 | 72.78 | $10.00 | 2229 |
| 2022-05-04 | 73.06 | $10.00 | — |
| 2022-05-03 | 73.37 | $10.00 | 1400 |
| 2022-05-02 | 73.70 | $10.00 | 5786 |
| 2022-04-29 | 74.04 | $10.00 | 2 |
| 2022-04-28 | 74.45 | $10.00 | 45618 |
| 2022-04-27 | 74.88 | $9.99 | 200 |
| 2022-04-26 | 75.39 | $9.99 | 29121 |
| 2022-04-25 | 75.93 | $9.99 | 7 |
| 2022-04-22 | 75.92 | $9.99 | — |
| 2022-04-21 | 75.90 | $9.99 | 4 |
| 2022-04-20 | 75.88 | $9.99 | 607 |
| 2022-04-19 | 75.87 | $9.98 | 17720 |
| 2022-04-18 | 75.87 | $9.97 | 12 |
| 2022-04-14 | 75.90 | $9.97 | 2180 |
| 2022-04-13 | 75.93 | $9.97 | 9321 |
| 2022-04-12 | 75.96 | $9.97 | 2896 |
| 2022-04-11 | 75.99 | $9.97 | 108 |
| 2022-04-08 | 76.06 | $9.97 | 231 |
| 2022-04-07 | 76.14 | $9.97 | 2169 |
| 2022-04-06 | 76.22 | $9.97 | 3238 |
| 2022-04-05 | 76.30 | $9.98 | 86569 |
| 2022-04-04 | 76.27 | $9.99 | 118680 |
| 2022-04-01 | 76.26 | $9.97 | 233794 |
| 2022-03-31 | 76.25 | $9.97 | 4.0M |
| 2022-03-30 | 76.24 | $9.94 | 41830 |
| 2022-03-29 | 76.29 | $9.91 | 24023 |
| 2022-03-28 | 76.40 | $9.92 | 2539 |
| 2022-03-25 | 76.02 | $9.92 | 1214 |
| 2022-03-24 | 75.63 | $9.87 | — |
| 2022-03-23 | 75.28 | $9.87 | 301 |
| 2022-03-22 | 74.91 | $9.91 | 202 |
| 2022-03-21 | 74.69 | $9.92 | 4650 |
| 2022-03-18 | 74.47 | $9.88 | 16 |
| 2022-03-17 | 74.51 | $9.88 | 27039 |
| 2022-03-16 | 74.55 | $9.88 | 2119 |
| 2022-03-15 | 74.60 | $9.87 | 27 |
| 2022-03-14 | 74.73 | $9.87 | 7 |
| 2022-03-11 | 74.86 | $9.87 | 10200 |
| 2022-03-10 | 75.00 | $9.91 | 7 |
| 2022-03-09 | 74.78 | $9.91 | — |
| 2022-03-08 | 74.55 | $9.91 | — |
| 2022-03-07 | 74.31 | $9.91 | — |
| 2022-03-04 | 74.05 | $9.91 | 7592 |
| 2022-03-03 | 73.78 | $9.86 | 80 |
| 2022-03-02 | 73.55 | $9.86 | 95 |
| 2022-03-01 | 73.30 | $9.86 | 11 |
| 2022-02-28 | 73.04 | $9.86 | 1.5M |
| 2022-02-25 | 72.76 | $9.88 | — |
| 2022-02-24 | 72.56 | $9.88 | 1 |
| 2022-02-23 | 72.34 | $9.88 | — |
| 2022-02-22 | 72.11 | $9.88 | 4 |
| 2022-02-18 | 71.87 | $9.88 | 725 |
| 2022-02-17 | 71.62 | $9.89 | 300000 |
| 2022-02-16 | 71.17 | $9.87 | — |
| 2022-02-15 | 70.70 | $9.87 | 6872 |
| 2022-02-14 | 70.21 | $9.90 | 22 |
| 2022-02-11 | 69.73 | $9.90 | 119126 |
| 2022-02-10 | 69.22 | $9.90 | 373 |
| 2022-02-09 | 68.74 | $9.84 | — |
| 2022-02-08 | 68.27 | $9.84 | — |
| 2022-02-07 | 67.77 | $9.84 | 106954 |
| 2022-02-04 | 67.24 | $9.80 | — |
| 2022-02-03 | 66.73 | $9.80 | 9132 |
| 2022-02-02 | 66.19 | $9.84 | 7394 |
| 2022-02-01 | 65.49 | $9.88 | 13407 |
| 2022-01-31 | 64.74 | $9.85 | 883870 |
| 2022-01-28 | 63.97 | $9.86 | 2 |
| 2022-01-27 | 62.98 | $9.86 | 235056 |
| 2022-01-26 | 61.93 | $9.86 | 209 |
| 2022-01-25 | 60.82 | $9.91 | 57 |
| 2022-01-24 | 59.51 | $9.91 | 3 |
| 2022-01-21 | 58.14 | $9.91 | 1 |
| 2022-01-20 | 56.69 | $9.91 | 4001 |
| 2022-01-19 | 55.16 | $9.85 | 500 |
| 2022-01-18 | 53.56 | $9.86 | — |
| 2022-01-14 | 51.88 | $9.86 | 1 |
| 2022-01-13 | 50.11 | $9.86 | 82009 |
| 2022-01-12 | 48.25 | $9.88 | 667801 |
| 2022-01-11 | 46.29 | $9.85 | 100 |
| 2022-01-10 | 44.23 | $9.89 | — |
| 2022-01-07 | 42.00 | $9.89 | — |
| 2022-01-06 | 39.65 | $9.89 | 1 |
| 2022-01-05 | 37.17 | $9.89 | 260 |
| 2022-01-04 | 34.56 | $9.90 | 2 |
| 2022-01-03 | 31.80 | $9.90 | 28913 |
| 2021-12-31 | 28.90 | $10.17 | — |
| 2021-12-30 | 25.41 | $10.17 | 11 |
| 2021-12-29 | 21.73 | $10.17 | 43 |
| 2021-12-28 | 17.85 | $10.17 | 173 |
| 2021-12-27 | 13.78 | $9.89 | 3 |
| 2021-12-23 | 9.50 | $9.89 | 1 |
| 2021-12-22 | 4.99 | $9.89 | 16868 |
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