Is Artemis Strategic Investment Corporation (ARTEU) a Buy, Sell, or Hold?
Enter your email address below for free access to our Artemis Strategic Investment Corporation (ARTEU) research center and poll results.
NASDAQ : ARTEU
Artemis Strategic Investment Corporation — Technical Indicators
$11.21 USD
$0.46 (4.28%)
- Volume
- 1
- Average Volume
- 25
- Market Capitalization
- $82.33M
- P/E Ratio
- 0.00
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $11.21
- Year Low
- $9.96
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.04
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
4
Indicators
Bearish
2
Indicators
Neutral
2
Indicators
4 Bullish / 2 Bearish / 2 Neutral
SMA — Simple Moving Average
NEUTRALAverage price over N periods; identifies trend direction
Latest Value
10.75
2023-10-17
Close Price
$10.75
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.96
Average
10.17
Maximum
10.75
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-10-17 | 10.75 | $10.75 | — |
| 2023-10-16 | 10.75 | $10.75 | — |
| 2023-10-13 | 10.75 | $10.75 | — |
| 2023-10-12 | 10.75 | $10.75 | — |
| 2023-10-11 | 10.75 | $10.75 | — |
| 2023-10-10 | 10.74 | $10.75 | — |
| 2023-10-09 | 10.73 | $10.75 | — |
| 2023-10-06 | 10.72 | $10.75 | — |
| 2023-10-05 | 10.72 | $10.75 | — |
| 2023-10-04 | 10.71 | $10.75 | — |
| 2023-10-03 | 10.71 | $10.75 | — |
| 2023-10-02 | 10.71 | $10.75 | — |
| 2023-09-29 | 10.70 | $10.75 | — |
| 2023-09-28 | 10.70 | $10.75 | — |
| 2023-09-27 | 10.70 | $10.75 | — |
| 2023-09-26 | 10.69 | $10.75 | — |
| 2023-09-25 | 10.68 | $10.75 | — |
| 2023-09-22 | 10.66 | $10.75 | — |
| 2023-09-21 | 10.65 | $10.75 | — |
| 2023-09-20 | 10.64 | $10.75 | — |
| 2023-09-19 | 10.63 | $10.75 | — |
| 2023-09-18 | 10.62 | $10.75 | 400 |
| 2023-09-15 | 10.60 | $10.70 | — |
| 2023-09-14 | 10.59 | $10.70 | 400 |
| 2023-09-13 | 10.58 | $10.61 | — |
| 2023-09-12 | 10.57 | $10.61 | — |
| 2023-09-11 | 10.57 | $10.61 | — |
| 2023-09-08 | 10.56 | $10.61 | 250 |
| 2023-09-07 | 10.55 | $10.68 | — |
| 2023-09-06 | 10.54 | $10.68 | — |
| 2023-09-05 | 10.53 | $10.68 | — |
| 2023-09-01 | 10.53 | $10.68 | — |
| 2023-07-13 | 10.52 | $10.68 | 5462 |
| 2023-07-12 | 10.51 | $10.72 | 1901 |
| 2023-07-11 | 10.50 | $10.52 | — |
| 2023-07-10 | 10.50 | $10.52 | — |
| 2023-07-07 | 10.50 | $10.52 | — |
| 2023-07-06 | 10.50 | $10.52 | — |
| 2023-07-05 | 10.50 | $10.52 | — |
| 2023-06-27 | 10.50 | $10.52 | 500 |
| 2023-06-26 | 10.49 | $10.48 | — |
| 2023-06-23 | 10.49 | $10.48 | — |
| 2023-06-22 | 10.49 | $10.48 | — |
| 2023-06-21 | 10.49 | $10.48 | — |
| 2023-06-20 | 10.49 | $10.48 | — |
| 2023-06-16 | 10.49 | $10.48 | 1100 |
| 2023-06-15 | 10.49 | $10.48 | — |
| 2023-06-14 | 10.49 | $10.48 | — |
| 2023-06-13 | 10.48 | $10.48 | 1103 |
| 2023-06-12 | 10.48 | $10.48 | 2640 |
| 2023-06-09 | 10.48 | $10.52 | — |
| 2023-06-08 | 10.47 | $10.52 | 300 |
| 2023-06-07 | 10.47 | $10.50 | — |
| 2023-06-06 | 10.47 | $10.50 | 400 |
| 2023-06-05 | 10.46 | $10.51 | — |
| 2023-06-02 | 10.46 | $10.51 | — |
| 2023-06-01 | 10.45 | $10.51 | — |
| 2023-05-31 | 10.44 | $10.51 | — |
| 2023-05-30 | 10.44 | $10.51 | 450 |
| 2023-05-26 | 10.43 | $10.47 | — |
| 2023-05-25 | 10.43 | $10.47 | 1200 |
| 2023-05-24 | 10.42 | $10.46 | — |
| 2023-05-23 | 10.42 | $10.46 | — |
| 2023-05-22 | 10.42 | $10.46 | — |
| 2023-05-19 | 10.42 | $10.46 | 700 |
| 2023-05-18 | 10.41 | $10.45 | — |
| 2023-05-17 | 10.41 | $10.45 | — |
| 2023-05-16 | 10.41 | $10.45 | 600 |
| 2023-05-15 | 10.41 | $10.45 | — |
| 2023-05-12 | 10.40 | $10.45 | 500 |
| 2023-05-11 | 10.40 | $10.38 | 400 |
| 2023-05-10 | 10.41 | $10.44 | 1500 |
| 2023-05-09 | 10.40 | $10.42 | 1330 |
| 2023-05-08 | 10.40 | $10.40 | 1000 |
| 2023-05-05 | 10.40 | $10.40 | — |
| 2023-05-04 | 10.40 | $10.40 | 100 |
| 2023-05-03 | 10.40 | $10.38 | — |
| 2023-05-02 | 10.40 | $10.38 | — |
| 2023-05-01 | 10.40 | $10.38 | 100 |
| 2023-04-28 | 10.40 | $10.39 | — |
| 2023-04-27 | 10.40 | $10.39 | 100 |
| 2023-04-26 | 10.40 | $10.43 | 102 |
| 2023-04-25 | 10.39 | $10.39 | 100 |
| 2023-04-24 | 10.39 | $10.41 | — |
| 2023-04-21 | 10.39 | $10.41 | — |
| 2023-04-20 | 10.38 | $10.41 | — |
| 2023-04-19 | 10.38 | $10.41 | — |
| 2023-04-18 | 10.38 | $10.41 | — |
| 2023-04-17 | 10.38 | $10.41 | 100 |
| 2023-04-14 | 10.37 | $10.43 | — |
| 2023-04-13 | 10.37 | $10.43 | 1875 |
| 2023-04-12 | 10.37 | $10.37 | 125 |
| 2023-04-11 | 10.37 | $10.35 | — |
| 2023-04-10 | 10.37 | $10.35 | 1300 |
| 2023-04-06 | 10.37 | $10.38 | 825 |
| 2023-04-05 | 10.37 | $10.39 | — |
| 2023-04-04 | 10.36 | $10.39 | — |
| 2023-04-03 | 10.36 | $10.39 | — |
| 2023-03-31 | 10.36 | $10.39 | 1951 |
| 2023-03-30 | 10.35 | $10.39 | — |
| 2023-03-29 | 10.35 | $10.39 | 950 |
| 2023-03-28 | 10.35 | $10.35 | 240 |
| 2023-03-27 | 10.35 | $10.35 | — |
| 2023-03-24 | 10.34 | $10.35 | — |
| 2023-03-23 | 10.34 | $10.35 | 900 |
| 2023-03-22 | 10.34 | $10.36 | 126 |
| 2023-03-21 | 10.34 | $10.36 | 138 |
| 2023-03-20 | 10.34 | $10.36 | — |
| 2023-03-17 | 10.33 | $10.36 | — |
| 2023-03-16 | 10.33 | $10.36 | — |
| 2023-03-15 | 10.33 | $10.36 | — |
| 2023-03-14 | 10.32 | $10.36 | — |
| 2023-03-13 | 10.32 | $10.36 | 1300 |
| 2023-03-10 | 10.31 | $10.35 | — |
| 2023-03-09 | 10.31 | $10.35 | 101 |
| 2023-03-08 | 10.30 | $10.35 | 200 |
| 2023-03-07 | 10.30 | $10.33 | 100 |
| 2023-03-06 | 10.29 | $10.32 | — |
| 2023-03-03 | 10.29 | $10.32 | — |
| 2023-03-02 | 10.29 | $10.32 | — |
| 2023-03-01 | 10.28 | $10.32 | — |
| 2023-02-28 | 10.28 | $10.32 | — |
| 2023-02-27 | 10.28 | $10.32 | 1000 |
| 2023-02-17 | 10.27 | $10.33 | — |
| 2023-02-16 | 10.27 | $10.33 | 4742 |
| 2023-02-15 | 10.27 | $10.31 | 200 |
| 2023-02-14 | 10.26 | $10.31 | 400 |
| 2023-02-13 | 10.26 | $10.29 | — |
| 2023-02-10 | 10.26 | $10.29 | — |
| 2023-02-09 | 10.25 | $10.29 | 7278 |
| 2023-02-08 | 10.25 | $10.27 | — |
| 2023-02-07 | 10.25 | $10.27 | 401 |
| 2023-02-06 | 10.24 | $10.25 | 100 |
| 2023-02-03 | 10.24 | $10.25 | 100 |
| 2023-02-02 | 10.24 | $10.28 | 100 |
| 2023-02-01 | 10.23 | $10.25 | — |
| 2023-01-31 | 10.22 | $10.25 | — |
| 2023-01-30 | 10.21 | $10.25 | — |
| 2023-01-27 | 10.20 | $10.25 | — |
| 2023-01-26 | 10.19 | $10.25 | — |
| 2023-01-25 | 10.19 | $10.25 | 1 |
| 2023-01-24 | 10.18 | $10.25 | 787 |
| 2023-01-23 | 10.17 | $10.25 | — |
| 2023-01-20 | 10.16 | $10.25 | 800 |
| 2023-01-19 | 10.15 | $10.25 | — |
| 2023-01-18 | 10.15 | $10.25 | 5315 |
| 2023-01-17 | 10.14 | $10.25 | 15 |
| 2023-01-13 | 10.13 | $10.25 | 3900 |
| 2023-01-12 | 10.12 | $10.21 | — |
| 2023-01-11 | 10.11 | $10.21 | — |
| 2023-01-10 | 10.11 | $10.21 | 52522 |
| 2023-01-09 | 10.10 | $10.20 | 75710 |
| 2023-01-06 | 10.09 | $10.18 | 100 |
| 2023-01-05 | 10.08 | $10.18 | 100 |
| 2023-01-04 | 10.07 | $10.06 | — |
| 2023-01-03 | 10.07 | $10.06 | 100 |
| 2022-12-30 | 10.07 | $10.11 | 100 |
| 2022-12-29 | 10.06 | $10.10 | 100 |
| 2022-12-28 | 10.06 | $10.09 | 48 |
| 2022-12-27 | 10.06 | $10.09 | — |
| 2022-12-23 | 10.05 | $10.09 | — |
| 2022-12-22 | 10.05 | $10.09 | — |
| 2022-12-21 | 10.05 | $10.09 | — |
| 2022-12-20 | 10.04 | $10.09 | 101 |
| 2022-12-19 | 10.04 | $10.11 | 100 |
| 2022-12-16 | 10.04 | $10.07 | — |
| 2022-12-15 | 10.03 | $10.07 | 200 |
| 2022-12-14 | 10.03 | $10.07 | 100 |
| 2022-12-13 | 10.03 | $10.07 | 100 |
| 2022-12-12 | 10.03 | $10.07 | 100 |
| 2022-12-09 | 10.03 | $10.02 | 100 |
| 2022-12-08 | 10.03 | $10.06 | 100 |
| 2022-12-07 | 10.03 | $10.02 | 100 |
| 2022-12-06 | 10.03 | $10.02 | 100 |
| 2022-12-05 | 10.03 | $10.02 | 100 |
| 2022-12-02 | 10.03 | $10.02 | — |
| 2022-12-01 | 10.04 | $10.02 | — |
| 2022-11-30 | 10.04 | $10.02 | 100 |
| 2022-11-29 | 10.04 | $10.02 | 100 |
| 2022-11-28 | 10.04 | $10.02 | 100 |
| 2022-11-25 | 10.04 | $10.02 | — |
| 2022-11-23 | 10.05 | $10.02 | — |
| 2022-11-22 | 10.05 | $10.02 | 100 |
| 2022-11-21 | 10.05 | $10.02 | 100 |
| 2022-11-18 | 10.06 | $10.03 | 100 |
| 2022-11-17 | 10.08 | $10.03 | 100 |
| 2022-11-16 | 10.09 | $10.05 | — |
| 2022-11-15 | 10.10 | $10.05 | — |
| 2022-11-14 | 10.11 | $10.05 | — |
| 2022-11-11 | 10.11 | $10.05 | — |
| 2022-11-10 | 10.11 | $10.05 | — |
| 2022-11-09 | 10.11 | $10.05 | 606 |
| 2022-11-08 | 10.10 | $10.05 | 100 |
| 2022-11-07 | 10.10 | $10.05 | 100 |
| 2022-11-04 | 10.10 | $10.05 | 100 |
| 2022-11-03 | 10.09 | $10.05 | 100 |
| 2022-11-02 | 10.09 | $10.05 | 75 |
| 2022-11-01 | 10.09 | $10.05 | 100 |
| 2022-10-31 | 10.08 | $10.05 | 100 |
| 2022-10-28 | 10.08 | $10.05 | 100 |
| 2022-10-27 | 10.07 | $10.08 | 100 |
| 2022-10-26 | 10.07 | $10.08 | 100 |
| 2022-10-25 | 10.06 | $10.08 | 100 |
| 2022-10-24 | 10.06 | $10.28 | — |
| 2022-10-21 | 10.04 | $10.28 | — |
| 2022-10-20 | 10.02 | $10.28 | — |
| 2022-10-19 | 10.01 | $10.28 | 1 |
| 2022-10-18 | 9.99 | $10.28 | 100 |
| 2022-10-17 | 9.98 | $10.06 | 9140 |
| 2022-10-14 | 9.98 | $10.00 | 903 |
| 2022-10-13 | 9.97 | $10.00 | 1125 |
| 2022-10-12 | 9.97 | $9.98 | 100 |
| 2022-10-11 | 9.97 | $10.02 | 200 |
| 2022-10-10 | 9.97 | $9.98 | 100 |
| 2022-10-07 | 9.97 | $9.96 | 100 |
| 2022-10-06 | 9.97 | $9.96 | 100 |
| 2022-10-05 | 9.96 | $9.97 | 100 |
| 2022-10-04 | 9.96 | $9.97 | 100 |
| 2022-10-03 | 9.96 | $9.96 | 1 |
| 2022-09-30 | 9.96 | $9.96 | — |
| 2022-09-29 | 9.96 | $9.96 | — |
| 2022-09-28 | 9.96 | $9.96 | — |
| 2022-09-27 | 9.96 | $9.96 | — |
| 2022-09-26 | 9.96 | $9.96 | 4464 |
| 2022-09-23 | 9.96 | $9.96 | 5350 |
| 2022-09-22 | 9.96 | $9.97 | 102 |
| 2022-09-21 | 9.96 | $10.00 | — |
| 2022-09-20 | 9.96 | $10.00 | — |
| 2022-09-19 | 9.96 | $10.00 | 3750 |
| 2022-09-16 | 9.96 | $9.97 | 3200 |
| 2022-09-15 | 9.96 | $9.95 | — |
| 2022-09-14 | 9.96 | $9.95 | — |
| 2022-09-13 | 9.96 | $9.95 | — |
| 2022-09-12 | 9.97 | $9.95 | 103 |
| 2022-09-09 | 9.97 | $9.95 | — |
| 2022-09-08 | 9.97 | $9.95 | — |
| 2022-09-07 | 9.97 | $9.95 | 100 |
| 2022-09-06 | 9.97 | $9.96 | — |
| 2022-09-02 | 9.97 | $9.96 | — |
| 2022-09-01 | 9.98 | $9.96 | — |
| 2022-08-31 | 9.98 | $9.96 | — |
| 2022-08-30 | 9.97 | $9.96 | — |
| 2022-08-29 | 9.97 | $9.96 | — |
| 2022-08-26 | 9.98 | $9.96 | — |
| 2022-08-25 | 9.98 | $9.96 | 2341 |
| 2022-08-24 | 9.98 | $9.96 | 2480 |
| 2022-08-23 | 9.98 | $9.98 | — |
| 2022-08-22 | 9.98 | $9.98 | — |
| 2022-08-19 | 9.98 | $9.98 | — |
| 2022-08-18 | 9.98 | $9.98 | — |
| 2022-08-17 | 9.98 | $9.98 | — |
| 2022-08-16 | 9.98 | $9.98 | — |
| 2022-08-15 | 9.98 | $9.98 | 100 |
| 2022-08-12 | 9.98 | $10.03 | 11978 |
| 2022-08-11 | 9.98 | $9.98 | — |
| 2022-08-10 | 9.98 | $9.98 | — |
| 2022-08-09 | 9.97 | $9.98 | — |
| 2022-08-08 | 9.97 | $9.98 | — |
| 2022-08-05 | 9.97 | $9.98 | 1220 |
| 2022-08-04 | 9.97 | $9.95 | — |
| 2022-08-03 | 9.97 | $9.95 | — |
| 2022-08-02 | 9.97 | $9.95 | 100 |
| 2022-08-01 | 9.97 | $10.01 | — |
| 2022-07-29 | 9.97 | $10.01 | — |
| 2022-07-28 | 9.97 | $10.01 | 800 |
| 2022-07-27 | 9.97 | $9.95 | — |
| 2022-07-26 | 9.97 | $9.95 | — |
| 2022-07-25 | 9.97 | $9.95 | — |
| 2022-07-22 | 9.97 | $9.95 | 100 |
| 2022-07-21 | 9.97 | $10.00 | — |
| 2022-07-20 | 9.97 | $10.00 | 1923 |
| 2022-07-19 | 9.96 | $10.00 | — |
| 2022-07-18 | 9.96 | $10.00 | 401 |
| 2022-07-15 | 9.96 | $9.96 | — |
| 2022-07-14 | 9.96 | $9.96 | — |
| 2022-07-13 | 9.96 | $9.96 | 3300 |
| 2022-07-12 | 9.96 | $9.97 | 3500 |
| 2022-07-11 | 9.96 | $9.96 | 201 |
| 2022-07-08 | 9.96 | $9.96 | 3052 |
| 2022-07-07 | 9.96 | $9.95 | 370 |
| 2022-07-06 | 9.97 | $9.97 | 6001 |
| 2022-07-05 | 9.97 | $9.96 | — |
| 2022-07-01 | 9.97 | $9.96 | — |
| 2022-06-30 | 9.97 | $9.96 | 105 |
| 2022-06-29 | 9.97 | $9.96 | 5 |
| 2022-06-28 | 9.98 | $9.96 | 1590 |
| 2022-06-27 | 9.98 | $9.94 | 1598 |
| 2022-06-24 | 9.98 | $9.96 | — |
| 2022-06-23 | 9.98 | $9.96 | — |
| 2022-06-22 | 9.98 | $9.96 | 5028 |
| 2022-06-21 | 9.98 | $9.96 | — |
| 2022-06-17 | 9.99 | $9.96 | 1032 |
| 2022-06-16 | 9.99 | $9.96 | 1 |
| 2022-06-15 | 9.99 | $9.96 | 280 |
| 2022-06-14 | 9.99 | $9.97 | 1830 |
| 2022-06-13 | 9.99 | $9.97 | — |
| 2022-06-10 | 9.99 | $9.97 | — |
| 2022-06-09 | 9.99 | $9.97 | 841 |
| 2022-06-08 | 10.00 | $10.01 | 1 |
| 2022-06-07 | 10.00 | $10.01 | 1 |
| 2022-06-06 | 10.00 | $10.01 | 1 |
| 2022-06-03 | 10.00 | $10.01 | 100 |
| 2022-06-02 | 10.00 | $9.99 | 5 |
| 2022-06-01 | 10.00 | $9.99 | — |
| 2022-05-31 | 10.01 | $9.99 | — |
| 2022-05-27 | 10.01 | $9.99 | — |
| 2022-05-26 | 10.02 | $9.99 | — |
| 2022-05-25 | 10.02 | $9.99 | — |
| 2022-05-24 | 10.03 | $9.99 | — |
| 2022-05-23 | 10.03 | $9.99 | — |
| 2022-05-20 | 10.04 | $9.99 | — |
| 2022-05-19 | 10.04 | $9.99 | — |
| 2022-05-18 | 10.04 | $9.99 | — |
| 2022-05-17 | 10.05 | $9.99 | 21820 |
| 2022-05-16 | 10.05 | $10.00 | 1301 |
| 2022-05-13 | 10.06 | $10.00 | 5 |
| 2022-05-12 | 10.06 | $10.00 | — |
| 2022-05-11 | 10.07 | $10.00 | 1750 |
| 2022-05-10 | 10.07 | $9.99 | 11284 |
| 2022-05-09 | 10.07 | $10.03 | — |
| 2022-05-06 | 10.07 | $10.03 | — |
| 2022-05-05 | 10.08 | $10.03 | — |
| 2022-05-04 | 10.08 | $10.03 | 100 |
| 2022-05-03 | 10.09 | $10.09 | — |
| 2022-05-02 | 10.09 | $10.09 | — |
| 2022-04-29 | 10.09 | $10.09 | — |
| 2022-04-28 | 10.09 | $10.09 | — |
| 2022-04-27 | 10.09 | $10.09 | 5 |
| 2022-04-26 | 10.09 | $10.09 | — |
| 2022-04-25 | 10.09 | $10.09 | 1500 |
| 2022-04-22 | 10.09 | $10.08 | — |
| 2022-04-21 | 10.09 | $10.08 | — |
| 2022-04-20 | 10.08 | $10.08 | — |
| 2022-04-19 | 10.08 | $10.08 | — |
| 2022-04-18 | 10.08 | $10.08 | — |
| 2022-04-14 | 10.07 | $10.08 | 2100 |
| 2022-04-13 | 10.07 | $10.08 | 5400 |
| 2022-04-12 | 10.06 | $10.06 | 2148 |
| 2022-04-11 | 10.06 | $10.07 | 6209 |
| 2022-04-08 | 10.06 | $10.08 | 3240 |
| 2022-04-07 | 10.06 | $10.11 | — |
| 2022-04-06 | 10.05 | $10.11 | — |
| 2022-04-05 | 10.05 | $10.11 | 201 |
| 2022-04-04 | 10.04 | $10.13 | — |
| 2022-04-01 | 10.03 | $10.13 | 12074 |
| 2022-03-31 | 10.03 | $10.13 | 21154 |
| 2022-03-30 | 10.02 | $10.09 | — |
| 2022-03-29 | 10.02 | $10.09 | 6763 |
| 2022-03-28 | 10.02 | $10.05 | 10106 |
| 2022-03-25 | 10.02 | $10.07 | 1808 |
| 2022-03-24 | 10.01 | $10.00 | 1390 |
| 2022-03-23 | 10.01 | $10.05 | 101 |
| 2022-03-22 | 10.02 | $10.00 | 3 |
| 2022-03-21 | 10.02 | $10.00 | — |
| 2022-03-18 | 10.02 | $10.00 | 2641 |
| 2022-03-17 | 10.02 | $10.00 | 26968 |
| 2022-03-16 | 10.03 | $10.01 | — |
| 2022-03-15 | 10.03 | $10.01 | — |
| 2022-03-14 | 10.03 | $10.01 | 5 |
| 2022-03-11 | 10.03 | $10.01 | — |
| 2022-03-10 | 10.03 | $10.01 | — |
| 2022-03-09 | 10.03 | $10.01 | — |
| 2022-03-08 | 10.03 | $10.01 | — |
| 2022-03-07 | 10.04 | $10.01 | 3841 |
| 2022-03-04 | 10.04 | $10.00 | 4687 |
| 2022-03-03 | 10.04 | $10.05 | — |
| 2022-03-02 | 10.04 | $10.05 | 808 |
| 2022-03-01 | 10.04 | $10.01 | — |
| 2022-02-28 | 10.04 | $10.01 | — |
| 2022-02-25 | 10.04 | $10.01 | 2552 |
| 2022-02-24 | 10.04 | $10.03 | 801 |
| 2022-02-23 | 10.04 | $10.07 | — |
| 2022-02-22 | 10.04 | $10.07 | 603 |
| 2022-02-18 | 10.04 | $10.04 | — |
| 2022-02-17 | 10.04 | $10.04 | — |
| 2022-02-16 | 10.04 | $10.04 | 1964 |
| 2022-02-15 | 10.04 | $10.04 | 2913 |
| 2022-02-14 | 10.05 | $10.04 | 5 |
| 2022-02-11 | 10.05 | $10.04 | 11 |
| 2022-02-10 | 10.05 | $10.04 | — |
| 2022-02-09 | 10.05 | $10.04 | — |
| 2022-02-08 | 10.06 | $10.04 | — |
| 2022-02-07 | 10.06 | $10.04 | — |
| 2022-02-04 | 10.07 | $10.04 | 201 |
| 2022-02-03 | 10.08 | $10.03 | — |
| 2022-02-02 | 10.08 | $10.03 | 3133 |
| 2022-02-01 | 10.09 | $10.01 | — |
| 2022-01-31 | 10.09 | $10.01 | — |
| 2022-01-28 | 10.11 | $10.01 | 1170 |
| 2022-01-27 | 10.13 | $10.06 | — |
| 2022-01-26 | 10.15 | $10.06 | 6143 |
| 2022-01-25 | 10.16 | $10.05 | — |
| 2022-01-24 | 10.18 | $10.05 | 644 |
| 2022-01-21 | 10.20 | $10.06 | — |
| 2022-01-20 | 10.21 | $10.06 | 1560 |
| 2022-01-19 | 10.22 | $10.10 | — |
| 2022-01-18 | 10.22 | $10.10 | — |
| 2022-01-14 | 10.23 | $10.10 | 14 |
| 2022-01-13 | 10.23 | $10.10 | 517 |
| 2022-01-12 | 10.23 | $10.10 | 1020 |
| 2022-01-11 | 10.23 | $10.06 | 3104 |
| 2022-01-10 | 10.23 | $10.21 | 4 |
| 2022-01-07 | 10.22 | $10.21 | 2 |
| 2022-01-06 | 10.22 | $10.21 | 506 |
| 2022-01-05 | 10.21 | $10.10 | 354 |
| 2022-01-04 | 10.21 | $10.15 | 954 |
| 2022-01-03 | 10.21 | $10.00 | 7106 |
| 2021-12-31 | 10.22 | $10.40 | 2 |
| 2021-12-30 | 10.20 | $10.40 | — |
| 2021-12-29 | 10.19 | $10.40 | — |
| 2021-12-28 | 10.17 | $10.40 | — |
| 2021-12-27 | 10.16 | $10.40 | 5 |
| 2021-12-23 | 10.15 | $10.40 | 5 |
| 2021-12-22 | 10.13 | $10.40 | 430 |
| 2021-12-21 | 10.12 | $10.19 | 466 |
| 2021-12-20 | 10.11 | $10.15 | 170 |
| 2021-12-17 | 10.11 | $10.15 | 980 |
| 2021-12-16 | 10.10 | $10.15 | 1553 |
| 2021-12-15 | 10.10 | $10.10 | 6141 |
| 2021-12-14 | 10.10 | $10.10 | 6 |
| 2021-12-13 | 10.10 | $10.10 | 1348 |
| 2021-12-10 | 10.10 | $10.06 | 207 |
| 2021-12-09 | 10.10 | $10.13 | 457 |
| 2021-12-08 | 10.09 | $10.11 | — |
| 2021-12-07 | 10.09 | $10.11 | 132 |
| 2021-12-06 | 10.09 | $10.06 | 642 |
| 2021-12-03 | 10.09 | $10.14 | 3076 |
| 2021-12-02 | 10.09 | $10.04 | 3060 |
| 2021-12-01 | 10.09 | $10.15 | — |
| 2021-11-30 | 10.08 | $10.15 | 9127 |
| 2021-11-29 | 10.08 | $10.13 | 38004 |
| 2021-11-26 | 10.07 | $10.10 | 3400 |
| 2021-11-24 | 10.07 | $10.10 | 1 |
| 2021-11-23 | 10.07 | $10.10 | 8209 |
| 2021-11-22 | 10.06 | $10.07 | 7000 |
| 2021-11-19 | 10.06 | $10.12 | 92918 |
| 2021-11-18 | 10.06 | $10.07 | 3 |
| 2021-11-17 | 10.05 | $10.07 | 219052 |
| 2021-11-16 | 10.05 | $10.09 | 20032 |
| 2021-11-15 | 10.05 | $10.10 | 100013 |
| 2021-11-12 | 10.04 | $10.06 | 1112 |
| 2021-11-11 | 10.04 | $10.06 | 27 |
| 2021-11-10 | 10.04 | $10.06 | 35400 |
| 2021-11-09 | 10.03 | $10.06 | 853 |
| 2021-11-08 | 10.03 | $10.06 | 1249 |
| 2021-11-05 | 10.03 | $10.07 | 25221 |
| 2021-11-04 | 10.03 | $10.07 | 110 |
| 2021-11-03 | 10.03 | $10.07 | 193 |
| 2021-11-02 | 10.03 | $10.05 | 139 |
| 2021-11-01 | 10.02 | $10.05 | 188 |
| 2021-10-29 | 10.02 | $10.03 | 30325 |
| 2021-10-28 | 10.02 | $10.04 | 28729 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.73
2023-10-17
Close Price
$10.75
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.96
Average
10.17
Maximum
10.73
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-10-17 | 10.73 | $10.75 | — |
| 2023-10-16 | 10.73 | $10.75 | — |
| 2023-10-13 | 10.73 | $10.75 | — |
| 2023-10-12 | 10.73 | $10.75 | — |
| 2023-10-11 | 10.73 | $10.75 | — |
| 2023-10-10 | 10.72 | $10.75 | — |
| 2023-10-09 | 10.72 | $10.75 | — |
| 2023-10-06 | 10.72 | $10.75 | — |
| 2023-10-05 | 10.72 | $10.75 | — |
| 2023-10-04 | 10.71 | $10.75 | — |
| 2023-10-03 | 10.71 | $10.75 | — |
| 2023-10-02 | 10.70 | $10.75 | — |
| 2023-09-29 | 10.70 | $10.75 | — |
| 2023-09-28 | 10.69 | $10.75 | — |
| 2023-09-27 | 10.69 | $10.75 | — |
| 2023-09-26 | 10.68 | $10.75 | — |
| 2023-09-25 | 10.67 | $10.75 | — |
| 2023-09-22 | 10.67 | $10.75 | — |
| 2023-09-21 | 10.66 | $10.75 | — |
| 2023-09-20 | 10.65 | $10.75 | — |
| 2023-09-19 | 10.64 | $10.75 | — |
| 2023-09-18 | 10.62 | $10.75 | 400 |
| 2023-09-15 | 10.61 | $10.70 | — |
| 2023-09-14 | 10.60 | $10.70 | 400 |
| 2023-09-13 | 10.59 | $10.61 | — |
| 2023-09-12 | 10.59 | $10.61 | — |
| 2023-09-11 | 10.59 | $10.61 | — |
| 2023-09-08 | 10.59 | $10.61 | 250 |
| 2023-09-07 | 10.58 | $10.68 | — |
| 2023-09-06 | 10.57 | $10.68 | — |
| 2023-09-05 | 10.56 | $10.68 | — |
| 2023-09-01 | 10.55 | $10.68 | — |
| 2023-07-13 | 10.53 | $10.68 | 5462 |
| 2023-07-12 | 10.52 | $10.72 | 1901 |
| 2023-07-11 | 10.50 | $10.52 | — |
| 2023-07-10 | 10.50 | $10.52 | — |
| 2023-07-07 | 10.49 | $10.52 | — |
| 2023-07-06 | 10.49 | $10.52 | — |
| 2023-07-05 | 10.49 | $10.52 | — |
| 2023-06-27 | 10.48 | $10.52 | 500 |
| 2023-06-26 | 10.48 | $10.48 | — |
| 2023-06-23 | 10.48 | $10.48 | — |
| 2023-06-22 | 10.48 | $10.48 | — |
| 2023-06-21 | 10.48 | $10.48 | — |
| 2023-06-20 | 10.48 | $10.48 | — |
| 2023-06-16 | 10.48 | $10.48 | 1100 |
| 2023-06-15 | 10.48 | $10.48 | — |
| 2023-06-14 | 10.48 | $10.48 | — |
| 2023-06-13 | 10.48 | $10.48 | 1103 |
| 2023-06-12 | 10.48 | $10.48 | 2640 |
| 2023-06-09 | 10.48 | $10.52 | — |
| 2023-06-08 | 10.48 | $10.52 | 300 |
| 2023-06-07 | 10.47 | $10.50 | — |
| 2023-06-06 | 10.47 | $10.50 | 400 |
| 2023-06-05 | 10.47 | $10.51 | — |
| 2023-06-02 | 10.46 | $10.51 | — |
| 2023-06-01 | 10.46 | $10.51 | — |
| 2023-05-31 | 10.45 | $10.51 | — |
| 2023-05-30 | 10.45 | $10.51 | 450 |
| 2023-05-26 | 10.44 | $10.47 | — |
| 2023-05-25 | 10.44 | $10.47 | 1200 |
| 2023-05-24 | 10.43 | $10.46 | — |
| 2023-05-23 | 10.43 | $10.46 | — |
| 2023-05-22 | 10.43 | $10.46 | — |
| 2023-05-19 | 10.42 | $10.46 | 700 |
| 2023-05-18 | 10.42 | $10.45 | — |
| 2023-05-17 | 10.42 | $10.45 | — |
| 2023-05-16 | 10.41 | $10.45 | 600 |
| 2023-05-15 | 10.41 | $10.45 | — |
| 2023-05-12 | 10.40 | $10.45 | 500 |
| 2023-05-11 | 10.40 | $10.38 | 400 |
| 2023-05-10 | 10.40 | $10.44 | 1500 |
| 2023-05-09 | 10.40 | $10.42 | 1330 |
| 2023-05-08 | 10.39 | $10.40 | 1000 |
| 2023-05-05 | 10.39 | $10.40 | — |
| 2023-05-04 | 10.39 | $10.40 | 100 |
| 2023-05-03 | 10.39 | $10.38 | — |
| 2023-05-02 | 10.39 | $10.38 | — |
| 2023-05-01 | 10.39 | $10.38 | 100 |
| 2023-04-28 | 10.39 | $10.39 | — |
| 2023-04-27 | 10.39 | $10.39 | 100 |
| 2023-04-26 | 10.39 | $10.43 | 102 |
| 2023-04-25 | 10.39 | $10.39 | 100 |
| 2023-04-24 | 10.39 | $10.41 | — |
| 2023-04-21 | 10.39 | $10.41 | — |
| 2023-04-20 | 10.39 | $10.41 | — |
| 2023-04-19 | 10.38 | $10.41 | — |
| 2023-04-18 | 10.38 | $10.41 | — |
| 2023-04-17 | 10.38 | $10.41 | 100 |
| 2023-04-14 | 10.38 | $10.43 | — |
| 2023-04-13 | 10.37 | $10.43 | 1875 |
| 2023-04-12 | 10.36 | $10.37 | 125 |
| 2023-04-11 | 10.36 | $10.35 | — |
| 2023-04-10 | 10.36 | $10.35 | 1300 |
| 2023-04-06 | 10.37 | $10.38 | 825 |
| 2023-04-05 | 10.36 | $10.39 | — |
| 2023-04-04 | 10.36 | $10.39 | — |
| 2023-04-03 | 10.36 | $10.39 | — |
| 2023-03-31 | 10.35 | $10.39 | 1951 |
| 2023-03-30 | 10.35 | $10.39 | — |
| 2023-03-29 | 10.35 | $10.39 | 950 |
| 2023-03-28 | 10.34 | $10.35 | 240 |
| 2023-03-27 | 10.34 | $10.35 | — |
| 2023-03-24 | 10.34 | $10.35 | — |
| 2023-03-23 | 10.34 | $10.35 | 900 |
| 2023-03-22 | 10.34 | $10.36 | 126 |
| 2023-03-21 | 10.34 | $10.36 | 138 |
| 2023-03-20 | 10.33 | $10.36 | — |
| 2023-03-17 | 10.33 | $10.36 | — |
| 2023-03-16 | 10.33 | $10.36 | — |
| 2023-03-15 | 10.32 | $10.36 | — |
| 2023-03-14 | 10.32 | $10.36 | — |
| 2023-03-13 | 10.32 | $10.36 | 1300 |
| 2023-03-10 | 10.31 | $10.35 | — |
| 2023-03-09 | 10.31 | $10.35 | 101 |
| 2023-03-08 | 10.30 | $10.35 | 200 |
| 2023-03-07 | 10.30 | $10.33 | 100 |
| 2023-03-06 | 10.29 | $10.32 | — |
| 2023-03-03 | 10.29 | $10.32 | — |
| 2023-03-02 | 10.29 | $10.32 | — |
| 2023-03-01 | 10.29 | $10.32 | — |
| 2023-02-28 | 10.28 | $10.32 | — |
| 2023-02-27 | 10.28 | $10.32 | 1000 |
| 2023-02-17 | 10.27 | $10.33 | — |
| 2023-02-16 | 10.27 | $10.33 | 4742 |
| 2023-02-15 | 10.26 | $10.31 | 200 |
| 2023-02-14 | 10.26 | $10.31 | 400 |
| 2023-02-13 | 10.25 | $10.29 | — |
| 2023-02-10 | 10.25 | $10.29 | — |
| 2023-02-09 | 10.24 | $10.29 | 7278 |
| 2023-02-08 | 10.24 | $10.27 | — |
| 2023-02-07 | 10.23 | $10.27 | 401 |
| 2023-02-06 | 10.23 | $10.25 | 100 |
| 2023-02-03 | 10.23 | $10.25 | 100 |
| 2023-02-02 | 10.22 | $10.28 | 100 |
| 2023-02-01 | 10.22 | $10.25 | — |
| 2023-01-31 | 10.21 | $10.25 | — |
| 2023-01-30 | 10.21 | $10.25 | — |
| 2023-01-27 | 10.21 | $10.25 | — |
| 2023-01-26 | 10.20 | $10.25 | — |
| 2023-01-25 | 10.20 | $10.25 | 1 |
| 2023-01-24 | 10.19 | $10.25 | 787 |
| 2023-01-23 | 10.18 | $10.25 | — |
| 2023-01-20 | 10.18 | $10.25 | 800 |
| 2023-01-19 | 10.17 | $10.25 | — |
| 2023-01-18 | 10.16 | $10.25 | 5315 |
| 2023-01-17 | 10.15 | $10.25 | 15 |
| 2023-01-13 | 10.14 | $10.25 | 3900 |
| 2023-01-12 | 10.13 | $10.21 | — |
| 2023-01-11 | 10.12 | $10.21 | — |
| 2023-01-10 | 10.11 | $10.21 | 52522 |
| 2023-01-09 | 10.10 | $10.20 | 75710 |
| 2023-01-06 | 10.09 | $10.18 | 100 |
| 2023-01-05 | 10.08 | $10.18 | 100 |
| 2023-01-04 | 10.07 | $10.06 | — |
| 2023-01-03 | 10.07 | $10.06 | 100 |
| 2022-12-30 | 10.08 | $10.11 | 100 |
| 2022-12-29 | 10.07 | $10.10 | 100 |
| 2022-12-28 | 10.07 | $10.09 | 48 |
| 2022-12-27 | 10.07 | $10.09 | — |
| 2022-12-23 | 10.07 | $10.09 | — |
| 2022-12-22 | 10.06 | $10.09 | — |
| 2022-12-21 | 10.06 | $10.09 | — |
| 2022-12-20 | 10.06 | $10.09 | 101 |
| 2022-12-19 | 10.05 | $10.11 | 100 |
| 2022-12-16 | 10.05 | $10.07 | — |
| 2022-12-15 | 10.04 | $10.07 | 200 |
| 2022-12-14 | 10.04 | $10.07 | 100 |
| 2022-12-13 | 10.04 | $10.07 | 100 |
| 2022-12-12 | 10.04 | $10.07 | 100 |
| 2022-12-09 | 10.03 | $10.02 | 100 |
| 2022-12-08 | 10.03 | $10.06 | 100 |
| 2022-12-07 | 10.03 | $10.02 | 100 |
| 2022-12-06 | 10.03 | $10.02 | 100 |
| 2022-12-05 | 10.03 | $10.02 | 100 |
| 2022-12-02 | 10.03 | $10.02 | — |
| 2022-12-01 | 10.04 | $10.02 | — |
| 2022-11-30 | 10.04 | $10.02 | 100 |
| 2022-11-29 | 10.04 | $10.02 | 100 |
| 2022-11-28 | 10.04 | $10.02 | 100 |
| 2022-11-25 | 10.04 | $10.02 | — |
| 2022-11-23 | 10.05 | $10.02 | — |
| 2022-11-22 | 10.05 | $10.02 | 100 |
| 2022-11-21 | 10.05 | $10.02 | 100 |
| 2022-11-18 | 10.06 | $10.03 | 100 |
| 2022-11-17 | 10.06 | $10.03 | 100 |
| 2022-11-16 | 10.06 | $10.05 | — |
| 2022-11-15 | 10.06 | $10.05 | — |
| 2022-11-14 | 10.06 | $10.05 | — |
| 2022-11-11 | 10.07 | $10.05 | — |
| 2022-11-10 | 10.07 | $10.05 | — |
| 2022-11-09 | 10.07 | $10.05 | 606 |
| 2022-11-08 | 10.07 | $10.05 | 100 |
| 2022-11-07 | 10.07 | $10.05 | 100 |
| 2022-11-04 | 10.08 | $10.05 | 100 |
| 2022-11-03 | 10.08 | $10.05 | 100 |
| 2022-11-02 | 10.08 | $10.05 | 75 |
| 2022-11-01 | 10.08 | $10.05 | 100 |
| 2022-10-31 | 10.09 | $10.05 | 100 |
| 2022-10-28 | 10.09 | $10.05 | 100 |
| 2022-10-27 | 10.10 | $10.08 | 100 |
| 2022-10-26 | 10.10 | $10.08 | 100 |
| 2022-10-25 | 10.10 | $10.08 | 100 |
| 2022-10-24 | 10.10 | $10.28 | — |
| 2022-10-21 | 10.08 | $10.28 | — |
| 2022-10-20 | 10.06 | $10.28 | — |
| 2022-10-19 | 10.04 | $10.28 | 1 |
| 2022-10-18 | 10.01 | $10.28 | 100 |
| 2022-10-17 | 9.99 | $10.06 | 9140 |
| 2022-10-14 | 9.98 | $10.00 | 903 |
| 2022-10-13 | 9.97 | $10.00 | 1125 |
| 2022-10-12 | 9.97 | $9.98 | 100 |
| 2022-10-11 | 9.97 | $10.02 | 200 |
| 2022-10-10 | 9.97 | $9.98 | 100 |
| 2022-10-07 | 9.96 | $9.96 | 100 |
| 2022-10-06 | 9.97 | $9.96 | 100 |
| 2022-10-05 | 9.97 | $9.97 | 100 |
| 2022-10-04 | 9.97 | $9.97 | 100 |
| 2022-10-03 | 9.96 | $9.96 | 1 |
| 2022-09-30 | 9.97 | $9.96 | — |
| 2022-09-29 | 9.97 | $9.96 | — |
| 2022-09-28 | 9.97 | $9.96 | — |
| 2022-09-27 | 9.97 | $9.96 | — |
| 2022-09-26 | 9.97 | $9.96 | 4464 |
| 2022-09-23 | 9.97 | $9.96 | 5350 |
| 2022-09-22 | 9.97 | $9.97 | 102 |
| 2022-09-21 | 9.97 | $10.00 | — |
| 2022-09-20 | 9.97 | $10.00 | — |
| 2022-09-19 | 9.96 | $10.00 | 3750 |
| 2022-09-16 | 9.96 | $9.97 | 3200 |
| 2022-09-15 | 9.96 | $9.95 | — |
| 2022-09-14 | 9.96 | $9.95 | — |
| 2022-09-13 | 9.96 | $9.95 | — |
| 2022-09-12 | 9.96 | $9.95 | 103 |
| 2022-09-09 | 9.96 | $9.95 | — |
| 2022-09-08 | 9.96 | $9.95 | — |
| 2022-09-07 | 9.97 | $9.95 | 100 |
| 2022-09-06 | 9.97 | $9.96 | — |
| 2022-09-02 | 9.97 | $9.96 | — |
| 2022-09-01 | 9.97 | $9.96 | — |
| 2022-08-31 | 9.97 | $9.96 | — |
| 2022-08-30 | 9.97 | $9.96 | — |
| 2022-08-29 | 9.97 | $9.96 | — |
| 2022-08-26 | 9.97 | $9.96 | — |
| 2022-08-25 | 9.98 | $9.96 | 2341 |
| 2022-08-24 | 9.98 | $9.96 | 2480 |
| 2022-08-23 | 9.98 | $9.98 | — |
| 2022-08-22 | 9.98 | $9.98 | — |
| 2022-08-19 | 9.98 | $9.98 | — |
| 2022-08-18 | 9.98 | $9.98 | — |
| 2022-08-17 | 9.98 | $9.98 | — |
| 2022-08-16 | 9.98 | $9.98 | — |
| 2022-08-15 | 9.98 | $9.98 | 100 |
| 2022-08-12 | 9.98 | $10.03 | 11978 |
| 2022-08-11 | 9.97 | $9.98 | — |
| 2022-08-10 | 9.97 | $9.98 | — |
| 2022-08-09 | 9.97 | $9.98 | — |
| 2022-08-08 | 9.97 | $9.98 | — |
| 2022-08-05 | 9.97 | $9.98 | 1220 |
| 2022-08-04 | 9.97 | $9.95 | — |
| 2022-08-03 | 9.97 | $9.95 | — |
| 2022-08-02 | 9.98 | $9.95 | 100 |
| 2022-08-01 | 9.98 | $10.01 | — |
| 2022-07-29 | 9.98 | $10.01 | — |
| 2022-07-28 | 9.97 | $10.01 | 800 |
| 2022-07-27 | 9.97 | $9.95 | — |
| 2022-07-26 | 9.97 | $9.95 | — |
| 2022-07-25 | 9.97 | $9.95 | — |
| 2022-07-22 | 9.97 | $9.95 | 100 |
| 2022-07-21 | 9.98 | $10.00 | — |
| 2022-07-20 | 9.97 | $10.00 | 1923 |
| 2022-07-19 | 9.97 | $10.00 | — |
| 2022-07-18 | 9.97 | $10.00 | 401 |
| 2022-07-15 | 9.96 | $9.96 | — |
| 2022-07-14 | 9.96 | $9.96 | — |
| 2022-07-13 | 9.96 | $9.96 | 3300 |
| 2022-07-12 | 9.97 | $9.97 | 3500 |
| 2022-07-11 | 9.97 | $9.96 | 201 |
| 2022-07-08 | 9.97 | $9.96 | 3052 |
| 2022-07-07 | 9.97 | $9.95 | 370 |
| 2022-07-06 | 9.97 | $9.97 | 6001 |
| 2022-07-05 | 9.97 | $9.96 | — |
| 2022-07-01 | 9.97 | $9.96 | — |
| 2022-06-30 | 9.97 | $9.96 | 105 |
| 2022-06-29 | 9.97 | $9.96 | 5 |
| 2022-06-28 | 9.97 | $9.96 | 1590 |
| 2022-06-27 | 9.97 | $9.94 | 1598 |
| 2022-06-24 | 9.98 | $9.96 | — |
| 2022-06-23 | 9.98 | $9.96 | — |
| 2022-06-22 | 9.98 | $9.96 | 5028 |
| 2022-06-21 | 9.98 | $9.96 | — |
| 2022-06-17 | 9.99 | $9.96 | 1032 |
| 2022-06-16 | 9.99 | $9.96 | 1 |
| 2022-06-15 | 9.99 | $9.96 | 280 |
| 2022-06-14 | 9.99 | $9.97 | 1830 |
| 2022-06-13 | 10.00 | $9.97 | — |
| 2022-06-10 | 10.00 | $9.97 | — |
| 2022-06-09 | 10.00 | $9.97 | 841 |
| 2022-06-08 | 10.01 | $10.01 | 1 |
| 2022-06-07 | 10.01 | $10.01 | 1 |
| 2022-06-06 | 10.01 | $10.01 | 1 |
| 2022-06-03 | 10.01 | $10.01 | 100 |
| 2022-06-02 | 10.00 | $9.99 | 5 |
| 2022-06-01 | 10.01 | $9.99 | — |
| 2022-05-31 | 10.01 | $9.99 | — |
| 2022-05-27 | 10.01 | $9.99 | — |
| 2022-05-26 | 10.01 | $9.99 | — |
| 2022-05-25 | 10.01 | $9.99 | — |
| 2022-05-24 | 10.02 | $9.99 | — |
| 2022-05-23 | 10.02 | $9.99 | — |
| 2022-05-20 | 10.02 | $9.99 | — |
| 2022-05-19 | 10.03 | $9.99 | — |
| 2022-05-18 | 10.03 | $9.99 | — |
| 2022-05-17 | 10.03 | $9.99 | 21820 |
| 2022-05-16 | 10.04 | $10.00 | 1301 |
| 2022-05-13 | 10.04 | $10.00 | 5 |
| 2022-05-12 | 10.05 | $10.00 | — |
| 2022-05-11 | 10.05 | $10.00 | 1750 |
| 2022-05-10 | 10.06 | $9.99 | 11284 |
| 2022-05-09 | 10.07 | $10.03 | — |
| 2022-05-06 | 10.07 | $10.03 | — |
| 2022-05-05 | 10.07 | $10.03 | — |
| 2022-05-04 | 10.08 | $10.03 | 100 |
| 2022-05-03 | 10.08 | $10.09 | — |
| 2022-05-02 | 10.08 | $10.09 | — |
| 2022-04-29 | 10.08 | $10.09 | — |
| 2022-04-28 | 10.08 | $10.09 | — |
| 2022-04-27 | 10.08 | $10.09 | 5 |
| 2022-04-26 | 10.08 | $10.09 | — |
| 2022-04-25 | 10.08 | $10.09 | 1500 |
| 2022-04-22 | 10.08 | $10.08 | — |
| 2022-04-21 | 10.08 | $10.08 | — |
| 2022-04-20 | 10.08 | $10.08 | — |
| 2022-04-19 | 10.07 | $10.08 | — |
| 2022-04-18 | 10.07 | $10.08 | — |
| 2022-04-14 | 10.07 | $10.08 | 2100 |
| 2022-04-13 | 10.07 | $10.08 | 5400 |
| 2022-04-12 | 10.07 | $10.06 | 2148 |
| 2022-04-11 | 10.07 | $10.07 | 6209 |
| 2022-04-08 | 10.07 | $10.08 | 3240 |
| 2022-04-07 | 10.07 | $10.11 | — |
| 2022-04-06 | 10.07 | $10.11 | — |
| 2022-04-05 | 10.07 | $10.11 | 201 |
| 2022-04-04 | 10.06 | $10.13 | — |
| 2022-04-01 | 10.05 | $10.13 | 12074 |
| 2022-03-31 | 10.05 | $10.13 | 21154 |
| 2022-03-30 | 10.04 | $10.09 | — |
| 2022-03-29 | 10.03 | $10.09 | 6763 |
| 2022-03-28 | 10.02 | $10.05 | 10106 |
| 2022-03-25 | 10.02 | $10.07 | 1808 |
| 2022-03-24 | 10.02 | $10.00 | 1390 |
| 2022-03-23 | 10.02 | $10.05 | 101 |
| 2022-03-22 | 10.02 | $10.00 | 3 |
| 2022-03-21 | 10.02 | $10.00 | — |
| 2022-03-18 | 10.02 | $10.00 | 2641 |
| 2022-03-17 | 10.02 | $10.00 | 26968 |
| 2022-03-16 | 10.02 | $10.01 | — |
| 2022-03-15 | 10.02 | $10.01 | — |
| 2022-03-14 | 10.03 | $10.01 | 5 |
| 2022-03-11 | 10.03 | $10.01 | — |
| 2022-03-10 | 10.03 | $10.01 | — |
| 2022-03-09 | 10.03 | $10.01 | — |
| 2022-03-08 | 10.03 | $10.01 | — |
| 2022-03-07 | 10.04 | $10.01 | 3841 |
| 2022-03-04 | 10.04 | $10.00 | 4687 |
| 2022-03-03 | 10.04 | $10.05 | — |
| 2022-03-02 | 10.04 | $10.05 | 808 |
| 2022-03-01 | 10.04 | $10.01 | — |
| 2022-02-28 | 10.04 | $10.01 | — |
| 2022-02-25 | 10.05 | $10.01 | 2552 |
| 2022-02-24 | 10.05 | $10.03 | 801 |
| 2022-02-23 | 10.06 | $10.07 | — |
| 2022-02-22 | 10.05 | $10.07 | 603 |
| 2022-02-18 | 10.05 | $10.04 | — |
| 2022-02-17 | 10.05 | $10.04 | — |
| 2022-02-16 | 10.05 | $10.04 | 1964 |
| 2022-02-15 | 10.06 | $10.04 | 2913 |
| 2022-02-14 | 10.06 | $10.04 | 5 |
| 2022-02-11 | 10.06 | $10.04 | 11 |
| 2022-02-10 | 10.06 | $10.04 | — |
| 2022-02-09 | 10.06 | $10.04 | — |
| 2022-02-08 | 10.07 | $10.04 | — |
| 2022-02-07 | 10.07 | $10.04 | — |
| 2022-02-04 | 10.07 | $10.04 | 201 |
| 2022-02-03 | 10.08 | $10.03 | — |
| 2022-02-02 | 10.08 | $10.03 | 3133 |
| 2022-02-01 | 10.09 | $10.01 | — |
| 2022-01-31 | 10.09 | $10.01 | — |
| 2022-01-28 | 10.10 | $10.01 | 1170 |
| 2022-01-27 | 10.11 | $10.06 | — |
| 2022-01-26 | 10.12 | $10.06 | 6143 |
| 2022-01-25 | 10.12 | $10.05 | — |
| 2022-01-24 | 10.13 | $10.05 | 644 |
| 2022-01-21 | 10.14 | $10.06 | — |
| 2022-01-20 | 10.15 | $10.06 | 1560 |
| 2022-01-19 | 10.16 | $10.10 | — |
| 2022-01-18 | 10.17 | $10.10 | — |
| 2022-01-14 | 10.17 | $10.10 | 14 |
| 2022-01-13 | 10.18 | $10.10 | 517 |
| 2022-01-12 | 10.19 | $10.10 | 1020 |
| 2022-01-11 | 10.20 | $10.06 | 3104 |
| 2022-01-10 | 10.21 | $10.21 | 4 |
| 2022-01-07 | 10.21 | $10.21 | 2 |
| 2022-01-06 | 10.21 | $10.21 | 506 |
| 2022-01-05 | 10.21 | $10.10 | 354 |
| 2022-01-04 | 10.23 | $10.15 | 954 |
| 2022-01-03 | 10.23 | $10.00 | 7106 |
| 2021-12-31 | 10.26 | $10.40 | 2 |
| 2021-12-30 | 10.24 | $10.40 | — |
| 2021-12-29 | 10.23 | $10.40 | — |
| 2021-12-28 | 10.21 | $10.40 | — |
| 2021-12-27 | 10.19 | $10.40 | 5 |
| 2021-12-23 | 10.17 | $10.40 | 5 |
| 2021-12-22 | 10.14 | $10.40 | 430 |
| 2021-12-21 | 10.12 | $10.19 | 466 |
| 2021-12-20 | 10.11 | $10.15 | 170 |
| 2021-12-17 | 10.10 | $10.15 | 980 |
| 2021-12-16 | 10.10 | $10.15 | 1553 |
| 2021-12-15 | 10.09 | $10.10 | 6141 |
| 2021-12-14 | 10.09 | $10.10 | 6 |
| 2021-12-13 | 10.09 | $10.10 | 1348 |
| 2021-12-10 | 10.09 | $10.06 | 207 |
| 2021-12-09 | 10.10 | $10.13 | 457 |
| 2021-12-08 | 10.09 | $10.11 | — |
| 2021-12-07 | 10.09 | $10.11 | 132 |
| 2021-12-06 | 10.09 | $10.06 | 642 |
| 2021-12-03 | 10.09 | $10.14 | 3076 |
| 2021-12-02 | 10.09 | $10.04 | 3060 |
| 2021-12-01 | 10.09 | $10.15 | — |
| 2021-11-30 | 10.09 | $10.15 | 9127 |
| 2021-11-29 | 10.08 | $10.13 | 38004 |
| 2021-11-26 | 10.07 | $10.10 | 3400 |
| 2021-11-24 | 10.07 | $10.10 | 1 |
| 2021-11-23 | 10.07 | $10.10 | 8209 |
| 2021-11-22 | 10.07 | $10.07 | 7000 |
| 2021-11-19 | 10.06 | $10.12 | 92918 |
| 2021-11-18 | 10.06 | $10.07 | 3 |
| 2021-11-17 | 10.06 | $10.07 | 219052 |
| 2021-11-16 | 10.06 | $10.09 | 20032 |
| 2021-11-15 | 10.05 | $10.10 | 100013 |
| 2021-11-12 | 10.05 | $10.06 | 1112 |
| 2021-11-11 | 10.05 | $10.06 | 27 |
| 2021-11-10 | 10.05 | $10.06 | 35400 |
| 2021-11-09 | 10.04 | $10.06 | 853 |
| 2021-11-08 | 10.04 | $10.06 | 1249 |
| 2021-11-05 | 10.04 | $10.07 | 25221 |
| 2021-11-04 | 10.04 | $10.07 | 110 |
| 2021-11-03 | 10.03 | $10.07 | 193 |
| 2021-11-02 | 10.03 | $10.05 | 139 |
| 2021-11-01 | 10.03 | $10.05 | 188 |
| 2021-10-29 | 10.02 | $10.03 | 30325 |
| 2021-10-28 | 10.02 | $10.04 | 28729 |
WMA — Weighted Moving Average
NEUTRALSMA variant with linearly increasing weights
Latest Value
10.75
2023-10-17
Close Price
$10.75
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.96
Average
10.17
Maximum
10.75
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-10-17 | 10.75 | $10.75 | — |
| 2023-10-16 | 10.75 | $10.75 | — |
| 2023-10-13 | 10.75 | $10.75 | — |
| 2023-10-12 | 10.75 | $10.75 | — |
| 2023-10-11 | 10.75 | $10.75 | — |
| 2023-10-10 | 10.75 | $10.75 | — |
| 2023-10-09 | 10.75 | $10.75 | — |
| 2023-10-06 | 10.74 | $10.75 | — |
| 2023-10-05 | 10.74 | $10.75 | — |
| 2023-10-04 | 10.74 | $10.75 | — |
| 2023-10-03 | 10.73 | $10.75 | — |
| 2023-10-02 | 10.73 | $10.75 | — |
| 2023-09-29 | 10.72 | $10.75 | — |
| 2023-09-28 | 10.72 | $10.75 | — |
| 2023-09-27 | 10.72 | $10.75 | — |
| 2023-09-26 | 10.71 | $10.75 | — |
| 2023-09-25 | 10.70 | $10.75 | — |
| 2023-09-22 | 10.69 | $10.75 | — |
| 2023-09-21 | 10.68 | $10.75 | — |
| 2023-09-20 | 10.67 | $10.75 | — |
| 2023-09-19 | 10.66 | $10.75 | — |
| 2023-09-18 | 10.65 | $10.75 | 400 |
| 2023-09-15 | 10.64 | $10.70 | — |
| 2023-09-14 | 10.63 | $10.70 | 400 |
| 2023-09-13 | 10.61 | $10.61 | — |
| 2023-09-12 | 10.61 | $10.61 | — |
| 2023-09-11 | 10.61 | $10.61 | — |
| 2023-09-08 | 10.60 | $10.61 | 250 |
| 2023-09-07 | 10.60 | $10.68 | — |
| 2023-09-06 | 10.58 | $10.68 | — |
| 2023-09-05 | 10.57 | $10.68 | — |
| 2023-09-01 | 10.55 | $10.68 | — |
| 2023-07-13 | 10.54 | $10.68 | 5462 |
| 2023-07-12 | 10.52 | $10.72 | 1901 |
| 2023-07-11 | 10.50 | $10.52 | — |
| 2023-07-10 | 10.50 | $10.52 | — |
| 2023-07-07 | 10.50 | $10.52 | — |
| 2023-07-06 | 10.50 | $10.52 | — |
| 2023-07-05 | 10.49 | $10.52 | — |
| 2023-06-27 | 10.49 | $10.52 | 500 |
| 2023-06-26 | 10.49 | $10.48 | — |
| 2023-06-23 | 10.49 | $10.48 | — |
| 2023-06-22 | 10.49 | $10.48 | — |
| 2023-06-21 | 10.49 | $10.48 | — |
| 2023-06-20 | 10.49 | $10.48 | — |
| 2023-06-16 | 10.49 | $10.48 | 1100 |
| 2023-06-15 | 10.49 | $10.48 | — |
| 2023-06-14 | 10.49 | $10.48 | — |
| 2023-06-13 | 10.49 | $10.48 | 1103 |
| 2023-06-12 | 10.49 | $10.48 | 2640 |
| 2023-06-09 | 10.49 | $10.52 | — |
| 2023-06-08 | 10.49 | $10.52 | 300 |
| 2023-06-07 | 10.49 | $10.50 | — |
| 2023-06-06 | 10.48 | $10.50 | 400 |
| 2023-06-05 | 10.48 | $10.51 | — |
| 2023-06-02 | 10.47 | $10.51 | — |
| 2023-06-01 | 10.47 | $10.51 | — |
| 2023-05-31 | 10.46 | $10.51 | — |
| 2023-05-30 | 10.45 | $10.51 | 450 |
| 2023-05-26 | 10.45 | $10.47 | — |
| 2023-05-25 | 10.44 | $10.47 | 1200 |
| 2023-05-24 | 10.44 | $10.46 | — |
| 2023-05-23 | 10.43 | $10.46 | — |
| 2023-05-22 | 10.43 | $10.46 | — |
| 2023-05-19 | 10.43 | $10.46 | 700 |
| 2023-05-18 | 10.42 | $10.45 | — |
| 2023-05-17 | 10.42 | $10.45 | — |
| 2023-05-16 | 10.41 | $10.45 | 600 |
| 2023-05-15 | 10.41 | $10.45 | — |
| 2023-05-12 | 10.41 | $10.45 | 500 |
| 2023-05-11 | 10.40 | $10.38 | 400 |
| 2023-05-10 | 10.40 | $10.44 | 1500 |
| 2023-05-09 | 10.40 | $10.42 | 1330 |
| 2023-05-08 | 10.40 | $10.40 | 1000 |
| 2023-05-05 | 10.40 | $10.40 | — |
| 2023-05-04 | 10.40 | $10.40 | 100 |
| 2023-05-03 | 10.40 | $10.38 | — |
| 2023-05-02 | 10.40 | $10.38 | — |
| 2023-05-01 | 10.40 | $10.38 | 100 |
| 2023-04-28 | 10.40 | $10.39 | — |
| 2023-04-27 | 10.40 | $10.39 | 100 |
| 2023-04-26 | 10.40 | $10.43 | 102 |
| 2023-04-25 | 10.40 | $10.39 | 100 |
| 2023-04-24 | 10.40 | $10.41 | — |
| 2023-04-21 | 10.40 | $10.41 | — |
| 2023-04-20 | 10.39 | $10.41 | — |
| 2023-04-19 | 10.39 | $10.41 | — |
| 2023-04-18 | 10.39 | $10.41 | — |
| 2023-04-17 | 10.39 | $10.41 | 100 |
| 2023-04-14 | 10.38 | $10.43 | — |
| 2023-04-13 | 10.38 | $10.43 | 1875 |
| 2023-04-12 | 10.37 | $10.37 | 125 |
| 2023-04-11 | 10.37 | $10.35 | — |
| 2023-04-10 | 10.37 | $10.35 | 1300 |
| 2023-04-06 | 10.37 | $10.38 | 825 |
| 2023-04-05 | 10.37 | $10.39 | — |
| 2023-04-04 | 10.37 | $10.39 | — |
| 2023-04-03 | 10.37 | $10.39 | — |
| 2023-03-31 | 10.36 | $10.39 | 1951 |
| 2023-03-30 | 10.36 | $10.39 | — |
| 2023-03-29 | 10.36 | $10.39 | 950 |
| 2023-03-28 | 10.35 | $10.35 | 240 |
| 2023-03-27 | 10.35 | $10.35 | — |
| 2023-03-24 | 10.35 | $10.35 | — |
| 2023-03-23 | 10.35 | $10.35 | 900 |
| 2023-03-22 | 10.35 | $10.36 | 126 |
| 2023-03-21 | 10.35 | $10.36 | 138 |
| 2023-03-20 | 10.35 | $10.36 | — |
| 2023-03-17 | 10.34 | $10.36 | — |
| 2023-03-16 | 10.34 | $10.36 | — |
| 2023-03-15 | 10.34 | $10.36 | — |
| 2023-03-14 | 10.33 | $10.36 | — |
| 2023-03-13 | 10.33 | $10.36 | 1300 |
| 2023-03-10 | 10.33 | $10.35 | — |
| 2023-03-09 | 10.32 | $10.35 | 101 |
| 2023-03-08 | 10.32 | $10.35 | 200 |
| 2023-03-07 | 10.31 | $10.33 | 100 |
| 2023-03-06 | 10.31 | $10.32 | — |
| 2023-03-03 | 10.31 | $10.32 | — |
| 2023-03-02 | 10.30 | $10.32 | — |
| 2023-03-01 | 10.30 | $10.32 | — |
| 2023-02-28 | 10.30 | $10.32 | — |
| 2023-02-27 | 10.29 | $10.32 | 1000 |
| 2023-02-17 | 10.29 | $10.33 | — |
| 2023-02-16 | 10.28 | $10.33 | 4742 |
| 2023-02-15 | 10.28 | $10.31 | 200 |
| 2023-02-14 | 10.27 | $10.31 | 400 |
| 2023-02-13 | 10.27 | $10.29 | — |
| 2023-02-10 | 10.26 | $10.29 | — |
| 2023-02-09 | 10.26 | $10.29 | 7278 |
| 2023-02-08 | 10.26 | $10.27 | — |
| 2023-02-07 | 10.25 | $10.27 | 401 |
| 2023-02-06 | 10.25 | $10.25 | 100 |
| 2023-02-03 | 10.25 | $10.25 | 100 |
| 2023-02-02 | 10.25 | $10.28 | 100 |
| 2023-02-01 | 10.24 | $10.25 | — |
| 2023-01-31 | 10.24 | $10.25 | — |
| 2023-01-30 | 10.24 | $10.25 | — |
| 2023-01-27 | 10.23 | $10.25 | — |
| 2023-01-26 | 10.23 | $10.25 | — |
| 2023-01-25 | 10.22 | $10.25 | 1 |
| 2023-01-24 | 10.21 | $10.25 | 787 |
| 2023-01-23 | 10.20 | $10.25 | — |
| 2023-01-20 | 10.20 | $10.25 | 800 |
| 2023-01-19 | 10.19 | $10.25 | — |
| 2023-01-18 | 10.18 | $10.25 | 5315 |
| 2023-01-17 | 10.17 | $10.25 | 15 |
| 2023-01-13 | 10.15 | $10.25 | 3900 |
| 2023-01-12 | 10.14 | $10.21 | — |
| 2023-01-11 | 10.13 | $10.21 | — |
| 2023-01-10 | 10.12 | $10.21 | 52522 |
| 2023-01-09 | 10.11 | $10.20 | 75710 |
| 2023-01-06 | 10.10 | $10.18 | 100 |
| 2023-01-05 | 10.09 | $10.18 | 100 |
| 2023-01-04 | 10.08 | $10.06 | — |
| 2023-01-03 | 10.08 | $10.06 | 100 |
| 2022-12-30 | 10.08 | $10.11 | 100 |
| 2022-12-29 | 10.08 | $10.10 | 100 |
| 2022-12-28 | 10.08 | $10.09 | 48 |
| 2022-12-27 | 10.07 | $10.09 | — |
| 2022-12-23 | 10.07 | $10.09 | — |
| 2022-12-22 | 10.06 | $10.09 | — |
| 2022-12-21 | 10.06 | $10.09 | — |
| 2022-12-20 | 10.06 | $10.09 | 101 |
| 2022-12-19 | 10.05 | $10.11 | 100 |
| 2022-12-16 | 10.04 | $10.07 | — |
| 2022-12-15 | 10.04 | $10.07 | 200 |
| 2022-12-14 | 10.04 | $10.07 | 100 |
| 2022-12-13 | 10.03 | $10.07 | 100 |
| 2022-12-12 | 10.03 | $10.07 | 100 |
| 2022-12-09 | 10.03 | $10.02 | 100 |
| 2022-12-08 | 10.03 | $10.06 | 100 |
| 2022-12-07 | 10.02 | $10.02 | 100 |
| 2022-12-06 | 10.02 | $10.02 | 100 |
| 2022-12-05 | 10.03 | $10.02 | 100 |
| 2022-12-02 | 10.03 | $10.02 | — |
| 2022-12-01 | 10.03 | $10.02 | — |
| 2022-11-30 | 10.03 | $10.02 | 100 |
| 2022-11-29 | 10.03 | $10.02 | 100 |
| 2022-11-28 | 10.03 | $10.02 | 100 |
| 2022-11-25 | 10.04 | $10.02 | — |
| 2022-11-23 | 10.04 | $10.02 | — |
| 2022-11-22 | 10.04 | $10.02 | 100 |
| 2022-11-21 | 10.04 | $10.02 | 100 |
| 2022-11-18 | 10.05 | $10.03 | 100 |
| 2022-11-17 | 10.05 | $10.03 | 100 |
| 2022-11-16 | 10.06 | $10.05 | — |
| 2022-11-15 | 10.06 | $10.05 | — |
| 2022-11-14 | 10.07 | $10.05 | — |
| 2022-11-11 | 10.08 | $10.05 | — |
| 2022-11-10 | 10.08 | $10.05 | — |
| 2022-11-09 | 10.09 | $10.05 | 606 |
| 2022-11-08 | 10.09 | $10.05 | 100 |
| 2022-11-07 | 10.10 | $10.05 | 100 |
| 2022-11-04 | 10.10 | $10.05 | 100 |
| 2022-11-03 | 10.11 | $10.05 | 100 |
| 2022-11-02 | 10.11 | $10.05 | 75 |
| 2022-11-01 | 10.11 | $10.05 | 100 |
| 2022-10-31 | 10.12 | $10.05 | 100 |
| 2022-10-28 | 10.12 | $10.05 | 100 |
| 2022-10-27 | 10.12 | $10.08 | 100 |
| 2022-10-26 | 10.12 | $10.08 | 100 |
| 2022-10-25 | 10.12 | $10.08 | 100 |
| 2022-10-24 | 10.12 | $10.28 | — |
| 2022-10-21 | 10.09 | $10.28 | — |
| 2022-10-20 | 10.07 | $10.28 | — |
| 2022-10-19 | 10.04 | $10.28 | 1 |
| 2022-10-18 | 10.01 | $10.28 | 100 |
| 2022-10-17 | 9.99 | $10.06 | 9140 |
| 2022-10-14 | 9.98 | $10.00 | 903 |
| 2022-10-13 | 9.98 | $10.00 | 1125 |
| 2022-10-12 | 9.97 | $9.98 | 100 |
| 2022-10-11 | 9.97 | $10.02 | 200 |
| 2022-10-10 | 9.97 | $9.98 | 100 |
| 2022-10-07 | 9.97 | $9.96 | 100 |
| 2022-10-06 | 9.97 | $9.96 | 100 |
| 2022-10-05 | 9.97 | $9.97 | 100 |
| 2022-10-04 | 9.97 | $9.97 | 100 |
| 2022-10-03 | 9.97 | $9.96 | 1 |
| 2022-09-30 | 9.97 | $9.96 | — |
| 2022-09-29 | 9.97 | $9.96 | — |
| 2022-09-28 | 9.97 | $9.96 | — |
| 2022-09-27 | 9.97 | $9.96 | — |
| 2022-09-26 | 9.97 | $9.96 | 4464 |
| 2022-09-23 | 9.97 | $9.96 | 5350 |
| 2022-09-22 | 9.97 | $9.97 | 102 |
| 2022-09-21 | 9.97 | $10.00 | — |
| 2022-09-20 | 9.96 | $10.00 | — |
| 2022-09-19 | 9.96 | $10.00 | 3750 |
| 2022-09-16 | 9.96 | $9.97 | 3200 |
| 2022-09-15 | 9.96 | $9.95 | — |
| 2022-09-14 | 9.96 | $9.95 | — |
| 2022-09-13 | 9.96 | $9.95 | — |
| 2022-09-12 | 9.96 | $9.95 | 103 |
| 2022-09-09 | 9.96 | $9.95 | — |
| 2022-09-08 | 9.96 | $9.95 | — |
| 2022-09-07 | 9.97 | $9.95 | 100 |
| 2022-09-06 | 9.97 | $9.96 | — |
| 2022-09-02 | 9.97 | $9.96 | — |
| 2022-09-01 | 9.97 | $9.96 | — |
| 2022-08-31 | 9.97 | $9.96 | — |
| 2022-08-30 | 9.97 | $9.96 | — |
| 2022-08-29 | 9.97 | $9.96 | — |
| 2022-08-26 | 9.98 | $9.96 | — |
| 2022-08-25 | 9.98 | $9.96 | 2341 |
| 2022-08-24 | 9.98 | $9.96 | 2480 |
| 2022-08-23 | 9.98 | $9.98 | — |
| 2022-08-22 | 9.98 | $9.98 | — |
| 2022-08-19 | 9.98 | $9.98 | — |
| 2022-08-18 | 9.98 | $9.98 | — |
| 2022-08-17 | 9.98 | $9.98 | — |
| 2022-08-16 | 9.98 | $9.98 | — |
| 2022-08-15 | 9.98 | $9.98 | 100 |
| 2022-08-12 | 9.98 | $10.03 | 11978 |
| 2022-08-11 | 9.98 | $9.98 | — |
| 2022-08-10 | 9.98 | $9.98 | — |
| 2022-08-09 | 9.97 | $9.98 | — |
| 2022-08-08 | 9.97 | $9.98 | — |
| 2022-08-05 | 9.97 | $9.98 | 1220 |
| 2022-08-04 | 9.97 | $9.95 | — |
| 2022-08-03 | 9.98 | $9.95 | — |
| 2022-08-02 | 9.98 | $9.95 | 100 |
| 2022-08-01 | 9.98 | $10.01 | — |
| 2022-07-29 | 9.98 | $10.01 | — |
| 2022-07-28 | 9.97 | $10.01 | 800 |
| 2022-07-27 | 9.97 | $9.95 | — |
| 2022-07-26 | 9.97 | $9.95 | — |
| 2022-07-25 | 9.97 | $9.95 | — |
| 2022-07-22 | 9.97 | $9.95 | 100 |
| 2022-07-21 | 9.97 | $10.00 | — |
| 2022-07-20 | 9.97 | $10.00 | 1923 |
| 2022-07-19 | 9.97 | $10.00 | — |
| 2022-07-18 | 9.96 | $10.00 | 401 |
| 2022-07-15 | 9.96 | $9.96 | — |
| 2022-07-14 | 9.96 | $9.96 | — |
| 2022-07-13 | 9.96 | $9.96 | 3300 |
| 2022-07-12 | 9.96 | $9.97 | 3500 |
| 2022-07-11 | 9.96 | $9.96 | 201 |
| 2022-07-08 | 9.96 | $9.96 | 3052 |
| 2022-07-07 | 9.96 | $9.95 | 370 |
| 2022-07-06 | 9.96 | $9.97 | 6001 |
| 2022-07-05 | 9.96 | $9.96 | — |
| 2022-07-01 | 9.96 | $9.96 | — |
| 2022-06-30 | 9.96 | $9.96 | 105 |
| 2022-06-29 | 9.96 | $9.96 | 5 |
| 2022-06-28 | 9.97 | $9.96 | 1590 |
| 2022-06-27 | 9.97 | $9.94 | 1598 |
| 2022-06-24 | 9.97 | $9.96 | — |
| 2022-06-23 | 9.97 | $9.96 | — |
| 2022-06-22 | 9.98 | $9.96 | 5028 |
| 2022-06-21 | 9.98 | $9.96 | — |
| 2022-06-17 | 9.98 | $9.96 | 1032 |
| 2022-06-16 | 9.98 | $9.96 | 1 |
| 2022-06-15 | 9.99 | $9.96 | 280 |
| 2022-06-14 | 9.99 | $9.97 | 1830 |
| 2022-06-13 | 9.99 | $9.97 | — |
| 2022-06-10 | 9.99 | $9.97 | — |
| 2022-06-09 | 10.00 | $9.97 | 841 |
| 2022-06-08 | 10.00 | $10.01 | 1 |
| 2022-06-07 | 10.00 | $10.01 | 1 |
| 2022-06-06 | 9.99 | $10.01 | 1 |
| 2022-06-03 | 9.99 | $10.01 | 100 |
| 2022-06-02 | 9.99 | $9.99 | 5 |
| 2022-06-01 | 9.99 | $9.99 | — |
| 2022-05-31 | 9.99 | $9.99 | — |
| 2022-05-27 | 10.00 | $9.99 | — |
| 2022-05-26 | 10.00 | $9.99 | — |
| 2022-05-25 | 10.00 | $9.99 | — |
| 2022-05-24 | 10.01 | $9.99 | — |
| 2022-05-23 | 10.01 | $9.99 | — |
| 2022-05-20 | 10.01 | $9.99 | — |
| 2022-05-19 | 10.02 | $9.99 | — |
| 2022-05-18 | 10.02 | $9.99 | — |
| 2022-05-17 | 10.03 | $9.99 | 21820 |
| 2022-05-16 | 10.03 | $10.00 | 1301 |
| 2022-05-13 | 10.04 | $10.00 | 5 |
| 2022-05-12 | 10.05 | $10.00 | — |
| 2022-05-11 | 10.05 | $10.00 | 1750 |
| 2022-05-10 | 10.06 | $9.99 | 11284 |
| 2022-05-09 | 10.07 | $10.03 | — |
| 2022-05-06 | 10.07 | $10.03 | — |
| 2022-05-05 | 10.08 | $10.03 | — |
| 2022-05-04 | 10.08 | $10.03 | 100 |
| 2022-05-03 | 10.09 | $10.09 | — |
| 2022-05-02 | 10.09 | $10.09 | — |
| 2022-04-29 | 10.09 | $10.09 | — |
| 2022-04-28 | 10.09 | $10.09 | — |
| 2022-04-27 | 10.09 | $10.09 | 5 |
| 2022-04-26 | 10.09 | $10.09 | — |
| 2022-04-25 | 10.09 | $10.09 | 1500 |
| 2022-04-22 | 10.09 | $10.08 | — |
| 2022-04-21 | 10.09 | $10.08 | — |
| 2022-04-20 | 10.09 | $10.08 | — |
| 2022-04-19 | 10.09 | $10.08 | — |
| 2022-04-18 | 10.09 | $10.08 | — |
| 2022-04-14 | 10.09 | $10.08 | 2100 |
| 2022-04-13 | 10.08 | $10.08 | 5400 |
| 2022-04-12 | 10.08 | $10.06 | 2148 |
| 2022-04-11 | 10.08 | $10.07 | 6209 |
| 2022-04-08 | 10.08 | $10.08 | 3240 |
| 2022-04-07 | 10.08 | $10.11 | — |
| 2022-04-06 | 10.07 | $10.11 | — |
| 2022-04-05 | 10.07 | $10.11 | 201 |
| 2022-04-04 | 10.06 | $10.13 | — |
| 2022-04-01 | 10.05 | $10.13 | 12074 |
| 2022-03-31 | 10.04 | $10.13 | 21154 |
| 2022-03-30 | 10.03 | $10.09 | — |
| 2022-03-29 | 10.03 | $10.09 | 6763 |
| 2022-03-28 | 10.02 | $10.05 | 10106 |
| 2022-03-25 | 10.02 | $10.07 | 1808 |
| 2022-03-24 | 10.01 | $10.00 | 1390 |
| 2022-03-23 | 10.01 | $10.05 | 101 |
| 2022-03-22 | 10.01 | $10.00 | 3 |
| 2022-03-21 | 10.01 | $10.00 | — |
| 2022-03-18 | 10.01 | $10.00 | 2641 |
| 2022-03-17 | 10.02 | $10.00 | 26968 |
| 2022-03-16 | 10.02 | $10.01 | — |
| 2022-03-15 | 10.02 | $10.01 | — |
| 2022-03-14 | 10.02 | $10.01 | 5 |
| 2022-03-11 | 10.02 | $10.01 | — |
| 2022-03-10 | 10.02 | $10.01 | — |
| 2022-03-09 | 10.03 | $10.01 | — |
| 2022-03-08 | 10.03 | $10.01 | — |
| 2022-03-07 | 10.03 | $10.01 | 3841 |
| 2022-03-04 | 10.03 | $10.00 | 4687 |
| 2022-03-03 | 10.04 | $10.05 | — |
| 2022-03-02 | 10.04 | $10.05 | 808 |
| 2022-03-01 | 10.03 | $10.01 | — |
| 2022-02-28 | 10.04 | $10.01 | — |
| 2022-02-25 | 10.04 | $10.01 | 2552 |
| 2022-02-24 | 10.04 | $10.03 | 801 |
| 2022-02-23 | 10.04 | $10.07 | — |
| 2022-02-22 | 10.04 | $10.07 | 603 |
| 2022-02-18 | 10.04 | $10.04 | — |
| 2022-02-17 | 10.04 | $10.04 | — |
| 2022-02-16 | 10.04 | $10.04 | 1964 |
| 2022-02-15 | 10.04 | $10.04 | 2913 |
| 2022-02-14 | 10.04 | $10.04 | 5 |
| 2022-02-11 | 10.04 | $10.04 | 11 |
| 2022-02-10 | 10.04 | $10.04 | — |
| 2022-02-09 | 10.04 | $10.04 | — |
| 2022-02-08 | 10.04 | $10.04 | — |
| 2022-02-07 | 10.05 | $10.04 | — |
| 2022-02-04 | 10.05 | $10.04 | 201 |
| 2022-02-03 | 10.05 | $10.03 | — |
| 2022-02-02 | 10.06 | $10.03 | 3133 |
| 2022-02-01 | 10.06 | $10.01 | — |
| 2022-01-31 | 10.07 | $10.01 | — |
| 2022-01-28 | 10.08 | $10.01 | 1170 |
| 2022-01-27 | 10.09 | $10.06 | — |
| 2022-01-26 | 10.10 | $10.06 | 6143 |
| 2022-01-25 | 10.11 | $10.05 | — |
| 2022-01-24 | 10.12 | $10.05 | 644 |
| 2022-01-21 | 10.14 | $10.06 | — |
| 2022-01-20 | 10.15 | $10.06 | 1560 |
| 2022-01-19 | 10.17 | $10.10 | — |
| 2022-01-18 | 10.18 | $10.10 | — |
| 2022-01-14 | 10.19 | $10.10 | 14 |
| 2022-01-13 | 10.20 | $10.10 | 517 |
| 2022-01-12 | 10.21 | $10.10 | 1020 |
| 2022-01-11 | 10.23 | $10.06 | 3104 |
| 2022-01-10 | 10.24 | $10.21 | 4 |
| 2022-01-07 | 10.24 | $10.21 | 2 |
| 2022-01-06 | 10.24 | $10.21 | 506 |
| 2022-01-05 | 10.25 | $10.10 | 354 |
| 2022-01-04 | 10.26 | $10.15 | 954 |
| 2022-01-03 | 10.26 | $10.00 | 7106 |
| 2021-12-31 | 10.28 | $10.40 | 2 |
| 2021-12-30 | 10.26 | $10.40 | — |
| 2021-12-29 | 10.24 | $10.40 | — |
| 2021-12-28 | 10.22 | $10.40 | — |
| 2021-12-27 | 10.20 | $10.40 | 5 |
| 2021-12-23 | 10.17 | $10.40 | 5 |
| 2021-12-22 | 10.15 | $10.40 | 430 |
| 2021-12-21 | 10.12 | $10.19 | 466 |
| 2021-12-20 | 10.11 | $10.15 | 170 |
| 2021-12-17 | 10.11 | $10.15 | 980 |
| 2021-12-16 | 10.11 | $10.15 | 1553 |
| 2021-12-15 | 10.10 | $10.10 | 6141 |
| 2021-12-14 | 10.10 | $10.10 | 6 |
| 2021-12-13 | 10.10 | $10.10 | 1348 |
| 2021-12-10 | 10.10 | $10.06 | 207 |
| 2021-12-09 | 10.10 | $10.13 | 457 |
| 2021-12-08 | 10.10 | $10.11 | — |
| 2021-12-07 | 10.10 | $10.11 | 132 |
| 2021-12-06 | 10.10 | $10.06 | 642 |
| 2021-12-03 | 10.10 | $10.14 | 3076 |
| 2021-12-02 | 10.10 | $10.04 | 3060 |
| 2021-12-01 | 10.10 | $10.15 | — |
| 2021-11-30 | 10.09 | $10.15 | 9127 |
| 2021-11-29 | 10.09 | $10.13 | 38004 |
| 2021-11-26 | 10.08 | $10.10 | 3400 |
| 2021-11-24 | 10.08 | $10.10 | 1 |
| 2021-11-23 | 10.08 | $10.10 | 8209 |
| 2021-11-22 | 10.07 | $10.07 | 7000 |
| 2021-11-19 | 10.07 | $10.12 | 92918 |
| 2021-11-18 | 10.07 | $10.07 | 3 |
| 2021-11-17 | 10.06 | $10.07 | 219052 |
| 2021-11-16 | 10.06 | $10.09 | 20032 |
| 2021-11-15 | 10.06 | $10.10 | 100013 |
| 2021-11-12 | 10.05 | $10.06 | 1112 |
| 2021-11-11 | 10.05 | $10.06 | 27 |
| 2021-11-10 | 10.05 | $10.06 | 35400 |
| 2021-11-09 | 10.05 | $10.06 | 853 |
| 2021-11-08 | 10.04 | $10.06 | 1249 |
| 2021-11-05 | 10.04 | $10.07 | 25221 |
| 2021-11-04 | 10.04 | $10.07 | 110 |
| 2021-11-03 | 10.03 | $10.07 | 193 |
| 2021-11-02 | 10.03 | $10.05 | 139 |
| 2021-11-01 | 10.03 | $10.05 | 188 |
| 2021-10-29 | 10.02 | $10.03 | 30325 |
| 2021-10-28 | 10.02 | $10.04 | 28729 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.77
2023-10-17
Close Price
$10.75
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.95
Average
10.18
Maximum
10.78
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-10-17 | 10.77 | $10.75 | — |
| 2023-10-16 | 10.77 | $10.75 | — |
| 2023-10-13 | 10.78 | $10.75 | — |
| 2023-10-12 | 10.78 | $10.75 | — |
| 2023-10-11 | 10.78 | $10.75 | — |
| 2023-10-10 | 10.78 | $10.75 | — |
| 2023-10-09 | 10.78 | $10.75 | — |
| 2023-10-06 | 10.78 | $10.75 | — |
| 2023-10-05 | 10.78 | $10.75 | — |
| 2023-10-04 | 10.78 | $10.75 | — |
| 2023-10-03 | 10.77 | $10.75 | — |
| 2023-10-02 | 10.77 | $10.75 | — |
| 2023-09-29 | 10.77 | $10.75 | — |
| 2023-09-28 | 10.77 | $10.75 | — |
| 2023-09-27 | 10.76 | $10.75 | — |
| 2023-09-26 | 10.76 | $10.75 | — |
| 2023-09-25 | 10.75 | $10.75 | — |
| 2023-09-22 | 10.74 | $10.75 | — |
| 2023-09-21 | 10.73 | $10.75 | — |
| 2023-09-20 | 10.72 | $10.75 | — |
| 2023-09-19 | 10.71 | $10.75 | — |
| 2023-09-18 | 10.69 | $10.75 | 400 |
| 2023-09-15 | 10.67 | $10.70 | — |
| 2023-09-14 | 10.66 | $10.70 | 400 |
| 2023-09-13 | 10.64 | $10.61 | — |
| 2023-09-12 | 10.65 | $10.61 | — |
| 2023-09-11 | 10.65 | $10.61 | — |
| 2023-09-08 | 10.65 | $10.61 | 250 |
| 2023-09-07 | 10.65 | $10.68 | — |
| 2023-09-06 | 10.64 | $10.68 | — |
| 2023-09-05 | 10.62 | $10.68 | — |
| 2023-09-01 | 10.60 | $10.68 | — |
| 2023-07-13 | 10.58 | $10.68 | 5462 |
| 2023-07-12 | 10.56 | $10.72 | 1901 |
| 2023-07-11 | 10.52 | $10.52 | — |
| 2023-07-10 | 10.52 | $10.52 | — |
| 2023-07-07 | 10.51 | $10.52 | — |
| 2023-07-06 | 10.51 | $10.52 | — |
| 2023-07-05 | 10.50 | $10.52 | — |
| 2023-06-27 | 10.50 | $10.52 | 500 |
| 2023-06-26 | 10.49 | $10.48 | — |
| 2023-06-23 | 10.49 | $10.48 | — |
| 2023-06-22 | 10.50 | $10.48 | — |
| 2023-06-21 | 10.50 | $10.48 | — |
| 2023-06-20 | 10.50 | $10.48 | — |
| 2023-06-16 | 10.50 | $10.48 | 1100 |
| 2023-06-15 | 10.50 | $10.48 | — |
| 2023-06-14 | 10.51 | $10.48 | — |
| 2023-06-13 | 10.51 | $10.48 | 1103 |
| 2023-06-12 | 10.51 | $10.48 | 2640 |
| 2023-06-09 | 10.52 | $10.52 | — |
| 2023-06-08 | 10.51 | $10.52 | 300 |
| 2023-06-07 | 10.51 | $10.50 | — |
| 2023-06-06 | 10.51 | $10.50 | 400 |
| 2023-06-05 | 10.50 | $10.51 | — |
| 2023-06-02 | 10.50 | $10.51 | — |
| 2023-06-01 | 10.49 | $10.51 | — |
| 2023-05-31 | 10.48 | $10.51 | — |
| 2023-05-30 | 10.48 | $10.51 | 450 |
| 2023-05-26 | 10.47 | $10.47 | — |
| 2023-05-25 | 10.46 | $10.47 | 1200 |
| 2023-05-24 | 10.46 | $10.46 | — |
| 2023-05-23 | 10.45 | $10.46 | — |
| 2023-05-22 | 10.45 | $10.46 | — |
| 2023-05-19 | 10.45 | $10.46 | 700 |
| 2023-05-18 | 10.44 | $10.45 | — |
| 2023-05-17 | 10.44 | $10.45 | — |
| 2023-05-16 | 10.43 | $10.45 | 600 |
| 2023-05-15 | 10.42 | $10.45 | — |
| 2023-05-12 | 10.42 | $10.45 | 500 |
| 2023-05-11 | 10.41 | $10.38 | 400 |
| 2023-05-10 | 10.41 | $10.44 | 1500 |
| 2023-05-09 | 10.41 | $10.42 | 1330 |
| 2023-05-08 | 10.40 | $10.40 | 1000 |
| 2023-05-05 | 10.40 | $10.40 | — |
| 2023-05-04 | 10.40 | $10.40 | 100 |
| 2023-05-03 | 10.40 | $10.38 | — |
| 2023-05-02 | 10.40 | $10.38 | — |
| 2023-05-01 | 10.41 | $10.38 | 100 |
| 2023-04-28 | 10.41 | $10.39 | — |
| 2023-04-27 | 10.42 | $10.39 | 100 |
| 2023-04-26 | 10.42 | $10.43 | 102 |
| 2023-04-25 | 10.41 | $10.39 | 100 |
| 2023-04-24 | 10.42 | $10.41 | — |
| 2023-04-21 | 10.41 | $10.41 | — |
| 2023-04-20 | 10.41 | $10.41 | — |
| 2023-04-19 | 10.41 | $10.41 | — |
| 2023-04-18 | 10.41 | $10.41 | — |
| 2023-04-17 | 10.41 | $10.41 | 100 |
| 2023-04-14 | 10.40 | $10.43 | — |
| 2023-04-13 | 10.39 | $10.43 | 1875 |
| 2023-04-12 | 10.38 | $10.37 | 125 |
| 2023-04-11 | 10.38 | $10.35 | — |
| 2023-04-10 | 10.39 | $10.35 | 1300 |
| 2023-04-06 | 10.39 | $10.38 | 825 |
| 2023-04-05 | 10.39 | $10.39 | — |
| 2023-04-04 | 10.39 | $10.39 | — |
| 2023-04-03 | 10.39 | $10.39 | — |
| 2023-03-31 | 10.38 | $10.39 | 1951 |
| 2023-03-30 | 10.38 | $10.39 | — |
| 2023-03-29 | 10.38 | $10.39 | 950 |
| 2023-03-28 | 10.37 | $10.35 | 240 |
| 2023-03-27 | 10.37 | $10.35 | — |
| 2023-03-24 | 10.37 | $10.35 | — |
| 2023-03-23 | 10.37 | $10.35 | 900 |
| 2023-03-22 | 10.37 | $10.36 | 126 |
| 2023-03-21 | 10.37 | $10.36 | 138 |
| 2023-03-20 | 10.37 | $10.36 | — |
| 2023-03-17 | 10.37 | $10.36 | — |
| 2023-03-16 | 10.37 | $10.36 | — |
| 2023-03-15 | 10.37 | $10.36 | — |
| 2023-03-14 | 10.36 | $10.36 | — |
| 2023-03-13 | 10.36 | $10.36 | 1300 |
| 2023-03-10 | 10.35 | $10.35 | — |
| 2023-03-09 | 10.35 | $10.35 | 101 |
| 2023-03-08 | 10.34 | $10.35 | 200 |
| 2023-03-07 | 10.34 | $10.33 | 100 |
| 2023-03-06 | 10.34 | $10.32 | — |
| 2023-03-03 | 10.33 | $10.32 | — |
| 2023-03-02 | 10.33 | $10.32 | — |
| 2023-03-01 | 10.33 | $10.32 | — |
| 2023-02-28 | 10.33 | $10.32 | — |
| 2023-02-27 | 10.33 | $10.32 | 1000 |
| 2023-02-17 | 10.32 | $10.33 | — |
| 2023-02-16 | 10.32 | $10.33 | 4742 |
| 2023-02-15 | 10.31 | $10.31 | 200 |
| 2023-02-14 | 10.30 | $10.31 | 400 |
| 2023-02-13 | 10.30 | $10.29 | — |
| 2023-02-10 | 10.29 | $10.29 | — |
| 2023-02-09 | 10.29 | $10.29 | 7278 |
| 2023-02-08 | 10.28 | $10.27 | — |
| 2023-02-07 | 10.28 | $10.27 | 401 |
| 2023-02-06 | 10.28 | $10.25 | 100 |
| 2023-02-03 | 10.28 | $10.25 | 100 |
| 2023-02-02 | 10.28 | $10.28 | 100 |
| 2023-02-01 | 10.27 | $10.25 | — |
| 2023-01-31 | 10.27 | $10.25 | — |
| 2023-01-30 | 10.27 | $10.25 | — |
| 2023-01-27 | 10.27 | $10.25 | — |
| 2023-01-26 | 10.26 | $10.25 | — |
| 2023-01-25 | 10.26 | $10.25 | 1 |
| 2023-01-24 | 10.25 | $10.25 | 787 |
| 2023-01-23 | 10.25 | $10.25 | — |
| 2023-01-20 | 10.24 | $10.25 | 800 |
| 2023-01-19 | 10.23 | $10.25 | — |
| 2023-01-18 | 10.22 | $10.25 | 5315 |
| 2023-01-17 | 10.21 | $10.25 | 15 |
| 2023-01-13 | 10.20 | $10.25 | 3900 |
| 2023-01-12 | 10.18 | $10.21 | — |
| 2023-01-11 | 10.17 | $10.21 | — |
| 2023-01-10 | 10.15 | $10.21 | 52522 |
| 2023-01-09 | 10.14 | $10.20 | 75710 |
| 2023-01-06 | 10.12 | $10.18 | 100 |
| 2023-01-05 | 10.10 | $10.18 | 100 |
| 2023-01-04 | 10.09 | $10.06 | — |
| 2023-01-03 | 10.09 | $10.06 | 100 |
| 2022-12-30 | 10.10 | $10.11 | 100 |
| 2022-12-29 | 10.09 | $10.10 | 100 |
| 2022-12-28 | 10.09 | $10.09 | 48 |
| 2022-12-27 | 10.08 | $10.09 | — |
| 2022-12-23 | 10.08 | $10.09 | — |
| 2022-12-22 | 10.08 | $10.09 | — |
| 2022-12-21 | 10.07 | $10.09 | — |
| 2022-12-20 | 10.07 | $10.09 | 101 |
| 2022-12-19 | 10.06 | $10.11 | 100 |
| 2022-12-16 | 10.05 | $10.07 | — |
| 2022-12-15 | 10.05 | $10.07 | 200 |
| 2022-12-14 | 10.04 | $10.07 | 100 |
| 2022-12-13 | 10.04 | $10.07 | 100 |
| 2022-12-12 | 10.03 | $10.07 | 100 |
| 2022-12-09 | 10.02 | $10.02 | 100 |
| 2022-12-08 | 10.02 | $10.06 | 100 |
| 2022-12-07 | 10.02 | $10.02 | 100 |
| 2022-12-06 | 10.02 | $10.02 | 100 |
| 2022-12-05 | 10.02 | $10.02 | 100 |
| 2022-12-02 | 10.02 | $10.02 | — |
| 2022-12-01 | 10.02 | $10.02 | — |
| 2022-11-30 | 10.02 | $10.02 | 100 |
| 2022-11-29 | 10.03 | $10.02 | 100 |
| 2022-11-28 | 10.03 | $10.02 | 100 |
| 2022-11-25 | 10.03 | $10.02 | — |
| 2022-11-23 | 10.04 | $10.02 | — |
| 2022-11-22 | 10.04 | $10.02 | 100 |
| 2022-11-21 | 10.05 | $10.02 | 100 |
| 2022-11-18 | 10.05 | $10.03 | 100 |
| 2022-11-17 | 10.06 | $10.03 | 100 |
| 2022-11-16 | 10.06 | $10.05 | — |
| 2022-11-15 | 10.06 | $10.05 | — |
| 2022-11-14 | 10.07 | $10.05 | — |
| 2022-11-11 | 10.07 | $10.05 | — |
| 2022-11-10 | 10.07 | $10.05 | — |
| 2022-11-09 | 10.08 | $10.05 | 606 |
| 2022-11-08 | 10.08 | $10.05 | 100 |
| 2022-11-07 | 10.09 | $10.05 | 100 |
| 2022-11-04 | 10.10 | $10.05 | 100 |
| 2022-11-03 | 10.10 | $10.05 | 100 |
| 2022-11-02 | 10.11 | $10.05 | 75 |
| 2022-11-01 | 10.12 | $10.05 | 100 |
| 2022-10-31 | 10.13 | $10.05 | 100 |
| 2022-10-28 | 10.15 | $10.05 | 100 |
| 2022-10-27 | 10.16 | $10.08 | 100 |
| 2022-10-26 | 10.17 | $10.08 | 100 |
| 2022-10-25 | 10.18 | $10.08 | 100 |
| 2022-10-24 | 10.20 | $10.28 | — |
| 2022-10-21 | 10.17 | $10.28 | — |
| 2022-10-20 | 10.13 | $10.28 | — |
| 2022-10-19 | 10.10 | $10.28 | 1 |
| 2022-10-18 | 10.05 | $10.28 | 100 |
| 2022-10-17 | 10.00 | $10.06 | 9140 |
| 2022-10-14 | 9.99 | $10.00 | 903 |
| 2022-10-13 | 9.98 | $10.00 | 1125 |
| 2022-10-12 | 9.98 | $9.98 | 100 |
| 2022-10-11 | 9.98 | $10.02 | 200 |
| 2022-10-10 | 9.97 | $9.98 | 100 |
| 2022-10-07 | 9.96 | $9.96 | 100 |
| 2022-10-06 | 9.96 | $9.96 | 100 |
| 2022-10-05 | 9.97 | $9.97 | 100 |
| 2022-10-04 | 9.96 | $9.97 | 100 |
| 2022-10-03 | 9.96 | $9.96 | 1 |
| 2022-09-30 | 9.96 | $9.96 | — |
| 2022-09-29 | 9.96 | $9.96 | — |
| 2022-09-28 | 9.97 | $9.96 | — |
| 2022-09-27 | 9.97 | $9.96 | — |
| 2022-09-26 | 9.97 | $9.96 | 4464 |
| 2022-09-23 | 9.97 | $9.96 | 5350 |
| 2022-09-22 | 9.97 | $9.97 | 102 |
| 2022-09-21 | 9.97 | $10.00 | — |
| 2022-09-20 | 9.97 | $10.00 | — |
| 2022-09-19 | 9.96 | $10.00 | 3750 |
| 2022-09-16 | 9.95 | $9.97 | 3200 |
| 2022-09-15 | 9.95 | $9.95 | — |
| 2022-09-14 | 9.95 | $9.95 | — |
| 2022-09-13 | 9.95 | $9.95 | — |
| 2022-09-12 | 9.95 | $9.95 | 103 |
| 2022-09-09 | 9.96 | $9.95 | — |
| 2022-09-08 | 9.96 | $9.95 | — |
| 2022-09-07 | 9.96 | $9.95 | 100 |
| 2022-09-06 | 9.96 | $9.96 | — |
| 2022-09-02 | 9.96 | $9.96 | — |
| 2022-09-01 | 9.96 | $9.96 | — |
| 2022-08-31 | 9.97 | $9.96 | — |
| 2022-08-30 | 9.97 | $9.96 | — |
| 2022-08-29 | 9.97 | $9.96 | — |
| 2022-08-26 | 9.97 | $9.96 | — |
| 2022-08-25 | 9.98 | $9.96 | 2341 |
| 2022-08-24 | 9.98 | $9.96 | 2480 |
| 2022-08-23 | 9.98 | $9.98 | — |
| 2022-08-22 | 9.98 | $9.98 | — |
| 2022-08-19 | 9.98 | $9.98 | — |
| 2022-08-18 | 9.98 | $9.98 | — |
| 2022-08-17 | 9.98 | $9.98 | — |
| 2022-08-16 | 9.98 | $9.98 | — |
| 2022-08-15 | 9.99 | $9.98 | 100 |
| 2022-08-12 | 9.99 | $10.03 | 11978 |
| 2022-08-11 | 9.98 | $9.98 | — |
| 2022-08-10 | 9.97 | $9.98 | — |
| 2022-08-09 | 9.97 | $9.98 | — |
| 2022-08-08 | 9.97 | $9.98 | — |
| 2022-08-05 | 9.97 | $9.98 | 1220 |
| 2022-08-04 | 9.97 | $9.95 | — |
| 2022-08-03 | 9.97 | $9.95 | — |
| 2022-08-02 | 9.98 | $9.95 | 100 |
| 2022-08-01 | 9.98 | $10.01 | — |
| 2022-07-29 | 9.98 | $10.01 | — |
| 2022-07-28 | 9.97 | $10.01 | 800 |
| 2022-07-27 | 9.96 | $9.95 | — |
| 2022-07-26 | 9.97 | $9.95 | — |
| 2022-07-25 | 9.97 | $9.95 | — |
| 2022-07-22 | 9.97 | $9.95 | 100 |
| 2022-07-21 | 9.98 | $10.00 | — |
| 2022-07-20 | 9.97 | $10.00 | 1923 |
| 2022-07-19 | 9.97 | $10.00 | — |
| 2022-07-18 | 9.96 | $10.00 | 401 |
| 2022-07-15 | 9.95 | $9.96 | — |
| 2022-07-14 | 9.95 | $9.96 | — |
| 2022-07-13 | 9.95 | $9.96 | 3300 |
| 2022-07-12 | 9.95 | $9.97 | 3500 |
| 2022-07-11 | 9.95 | $9.96 | 201 |
| 2022-07-08 | 9.95 | $9.96 | 3052 |
| 2022-07-07 | 9.95 | $9.95 | 370 |
| 2022-07-06 | 9.95 | $9.97 | 6001 |
| 2022-07-05 | 9.95 | $9.96 | — |
| 2022-07-01 | 9.95 | $9.96 | — |
| 2022-06-30 | 9.95 | $9.96 | 105 |
| 2022-06-29 | 9.95 | $9.96 | 5 |
| 2022-06-28 | 9.95 | $9.96 | 1590 |
| 2022-06-27 | 9.95 | $9.94 | 1598 |
| 2022-06-24 | 9.96 | $9.96 | — |
| 2022-06-23 | 9.96 | $9.96 | — |
| 2022-06-22 | 9.96 | $9.96 | 5028 |
| 2022-06-21 | 9.96 | $9.96 | — |
| 2022-06-17 | 9.96 | $9.96 | 1032 |
| 2022-06-16 | 9.97 | $9.96 | 1 |
| 2022-06-15 | 9.97 | $9.96 | 280 |
| 2022-06-14 | 9.98 | $9.97 | 1830 |
| 2022-06-13 | 9.98 | $9.97 | — |
| 2022-06-10 | 9.98 | $9.97 | — |
| 2022-06-09 | 9.99 | $9.97 | 841 |
| 2022-06-08 | 9.99 | $10.01 | 1 |
| 2022-06-07 | 9.99 | $10.01 | 1 |
| 2022-06-06 | 9.99 | $10.01 | 1 |
| 2022-06-03 | 9.98 | $10.01 | 100 |
| 2022-06-02 | 9.98 | $9.99 | 5 |
| 2022-06-01 | 9.98 | $9.99 | — |
| 2022-05-31 | 9.98 | $9.99 | — |
| 2022-05-27 | 9.98 | $9.99 | — |
| 2022-05-26 | 9.98 | $9.99 | — |
| 2022-05-25 | 9.99 | $9.99 | — |
| 2022-05-24 | 9.99 | $9.99 | — |
| 2022-05-23 | 9.99 | $9.99 | — |
| 2022-05-20 | 9.99 | $9.99 | — |
| 2022-05-19 | 10.00 | $9.99 | — |
| 2022-05-18 | 10.00 | $9.99 | — |
| 2022-05-17 | 10.01 | $9.99 | 21820 |
| 2022-05-16 | 10.02 | $10.00 | 1301 |
| 2022-05-13 | 10.02 | $10.00 | 5 |
| 2022-05-12 | 10.03 | $10.00 | — |
| 2022-05-11 | 10.04 | $10.00 | 1750 |
| 2022-05-10 | 10.05 | $9.99 | 11284 |
| 2022-05-09 | 10.06 | $10.03 | — |
| 2022-05-06 | 10.07 | $10.03 | — |
| 2022-05-05 | 10.07 | $10.03 | — |
| 2022-05-04 | 10.08 | $10.03 | 100 |
| 2022-05-03 | 10.09 | $10.09 | — |
| 2022-05-02 | 10.09 | $10.09 | — |
| 2022-04-29 | 10.09 | $10.09 | — |
| 2022-04-28 | 10.09 | $10.09 | — |
| 2022-04-27 | 10.09 | $10.09 | 5 |
| 2022-04-26 | 10.09 | $10.09 | — |
| 2022-04-25 | 10.09 | $10.09 | 1500 |
| 2022-04-22 | 10.09 | $10.08 | — |
| 2022-04-21 | 10.09 | $10.08 | — |
| 2022-04-20 | 10.09 | $10.08 | — |
| 2022-04-19 | 10.09 | $10.08 | — |
| 2022-04-18 | 10.09 | $10.08 | — |
| 2022-04-14 | 10.09 | $10.08 | 2100 |
| 2022-04-13 | 10.09 | $10.08 | 5400 |
| 2022-04-12 | 10.09 | $10.06 | 2148 |
| 2022-04-11 | 10.10 | $10.07 | 6209 |
| 2022-04-08 | 10.10 | $10.08 | 3240 |
| 2022-04-07 | 10.10 | $10.11 | — |
| 2022-04-06 | 10.10 | $10.11 | — |
| 2022-04-05 | 10.09 | $10.11 | 201 |
| 2022-04-04 | 10.08 | $10.13 | — |
| 2022-04-01 | 10.07 | $10.13 | 12074 |
| 2022-03-31 | 10.06 | $10.13 | 21154 |
| 2022-03-30 | 10.04 | $10.09 | — |
| 2022-03-29 | 10.03 | $10.09 | 6763 |
| 2022-03-28 | 10.02 | $10.05 | 10106 |
| 2022-03-25 | 10.01 | $10.07 | 1808 |
| 2022-03-24 | 10.00 | $10.00 | 1390 |
| 2022-03-23 | 10.00 | $10.05 | 101 |
| 2022-03-22 | 10.00 | $10.00 | 3 |
| 2022-03-21 | 10.00 | $10.00 | — |
| 2022-03-18 | 10.00 | $10.00 | 2641 |
| 2022-03-17 | 10.00 | $10.00 | 26968 |
| 2022-03-16 | 10.00 | $10.01 | — |
| 2022-03-15 | 10.00 | $10.01 | — |
| 2022-03-14 | 10.01 | $10.01 | 5 |
| 2022-03-11 | 10.01 | $10.01 | — |
| 2022-03-10 | 10.01 | $10.01 | — |
| 2022-03-09 | 10.01 | $10.01 | — |
| 2022-03-08 | 10.01 | $10.01 | — |
| 2022-03-07 | 10.01 | $10.01 | 3841 |
| 2022-03-04 | 10.02 | $10.00 | 4687 |
| 2022-03-03 | 10.02 | $10.05 | — |
| 2022-03-02 | 10.02 | $10.05 | 808 |
| 2022-03-01 | 10.02 | $10.01 | — |
| 2022-02-28 | 10.02 | $10.01 | — |
| 2022-02-25 | 10.03 | $10.01 | 2552 |
| 2022-02-24 | 10.03 | $10.03 | 801 |
| 2022-02-23 | 10.03 | $10.07 | — |
| 2022-02-22 | 10.03 | $10.07 | 603 |
| 2022-02-18 | 10.02 | $10.04 | — |
| 2022-02-17 | 10.02 | $10.04 | — |
| 2022-02-16 | 10.02 | $10.04 | 1964 |
| 2022-02-15 | 10.02 | $10.04 | 2913 |
| 2022-02-14 | 10.02 | $10.04 | 5 |
| 2022-02-11 | 10.02 | $10.04 | 11 |
| 2022-02-10 | 10.02 | $10.04 | — |
| 2022-02-09 | 10.02 | $10.04 | — |
| 2022-02-08 | 10.02 | $10.04 | — |
| 2022-02-07 | 10.02 | $10.04 | — |
| 2022-02-04 | 10.02 | $10.04 | 201 |
| 2022-02-03 | 10.02 | $10.03 | — |
| 2022-02-02 | 10.03 | $10.03 | 3133 |
| 2022-02-01 | 10.03 | $10.01 | — |
| 2022-01-31 | 10.04 | $10.01 | — |
| 2022-01-28 | 10.06 | $10.01 | 1170 |
| 2022-01-27 | 10.07 | $10.06 | — |
| 2022-01-26 | 10.08 | $10.06 | 6143 |
| 2022-01-25 | 10.08 | $10.05 | — |
| 2022-01-24 | 10.10 | $10.05 | 644 |
| 2022-01-21 | 10.11 | $10.06 | — |
| 2022-01-20 | 10.12 | $10.06 | 1560 |
| 2022-01-19 | 10.14 | $10.10 | — |
| 2022-01-18 | 10.15 | $10.10 | — |
| 2022-01-14 | 10.16 | $10.10 | 14 |
| 2022-01-13 | 10.18 | $10.10 | 517 |
| 2022-01-12 | 10.19 | $10.10 | 1020 |
| 2022-01-11 | 10.21 | $10.06 | 3104 |
| 2022-01-10 | 10.24 | $10.21 | 4 |
| 2022-01-07 | 10.25 | $10.21 | 2 |
| 2022-01-06 | 10.25 | $10.21 | 506 |
| 2022-01-05 | 10.26 | $10.10 | 354 |
| 2022-01-04 | 10.29 | $10.15 | 954 |
| 2022-01-03 | 10.31 | $10.00 | 7106 |
| 2021-12-31 | 10.37 | $10.40 | 2 |
| 2021-12-30 | 10.35 | $10.40 | — |
| 2021-12-29 | 10.33 | $10.40 | — |
| 2021-12-28 | 10.30 | $10.40 | — |
| 2021-12-27 | 10.27 | $10.40 | 5 |
| 2021-12-23 | 10.23 | $10.40 | 5 |
| 2021-12-22 | 10.19 | $10.40 | 430 |
| 2021-12-21 | 10.14 | $10.19 | 466 |
| 2021-12-20 | 10.13 | $10.15 | 170 |
| 2021-12-17 | 10.12 | $10.15 | 980 |
| 2021-12-16 | 10.12 | $10.15 | 1553 |
| 2021-12-15 | 10.11 | $10.10 | 6141 |
| 2021-12-14 | 10.11 | $10.10 | 6 |
| 2021-12-13 | 10.11 | $10.10 | 1348 |
| 2021-12-10 | 10.11 | $10.06 | 207 |
| 2021-12-09 | 10.12 | $10.13 | 457 |
| 2021-12-08 | 10.11 | $10.11 | — |
| 2021-12-07 | 10.11 | $10.11 | 132 |
| 2021-12-06 | 10.11 | $10.06 | 642 |
| 2021-12-03 | 10.12 | $10.14 | 3076 |
| 2021-12-02 | 10.11 | $10.04 | 3060 |
| 2021-12-01 | 10.12 | $10.15 | — |
| 2021-11-30 | 10.11 | $10.15 | 9127 |
| 2021-11-29 | 10.10 | $10.13 | 38004 |
| 2021-11-26 | 10.10 | $10.10 | 3400 |
| 2021-11-24 | 10.09 | $10.10 | 1 |
| 2021-11-23 | 10.09 | $10.10 | 8209 |
| 2021-11-22 | 10.08 | $10.07 | 7000 |
| 2021-11-19 | 10.08 | $10.12 | 92918 |
| 2021-11-18 | 10.08 | $10.07 | 3 |
| 2021-11-17 | 10.07 | $10.07 | 219052 |
| 2021-11-16 | 10.07 | $10.09 | 20032 |
| 2021-11-15 | 10.07 | $10.10 | 100013 |
| 2021-11-12 | 10.06 | $10.06 | 1112 |
| 2021-11-11 | 10.06 | $10.06 | 27 |
| 2021-11-10 | 10.06 | $10.06 | 35400 |
| 2021-11-09 | 10.06 | $10.06 | 853 |
| 2021-11-08 | 10.05 | $10.06 | 1249 |
| 2021-11-05 | 10.05 | $10.07 | 25221 |
| 2021-11-04 | 10.05 | $10.07 | 110 |
| 2021-11-03 | 10.04 | $10.07 | 193 |
| 2021-11-02 | 10.03 | $10.05 | 139 |
| 2021-11-01 | 10.03 | $10.05 | 188 |
| 2021-10-29 | 10.02 | $10.03 | 30325 |
| 2021-10-28 | 10.02 | $10.04 | 28729 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.76
2023-10-17
Close Price
$10.75
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.95
Average
10.18
Maximum
10.78
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-10-17 | 10.76 | $10.75 | — |
| 2023-10-16 | 10.76 | $10.75 | — |
| 2023-10-13 | 10.76 | $10.75 | — |
| 2023-10-12 | 10.76 | $10.75 | — |
| 2023-10-11 | 10.77 | $10.75 | — |
| 2023-10-10 | 10.77 | $10.75 | — |
| 2023-10-09 | 10.77 | $10.75 | — |
| 2023-10-06 | 10.77 | $10.75 | — |
| 2023-10-05 | 10.77 | $10.75 | — |
| 2023-10-04 | 10.77 | $10.75 | — |
| 2023-10-03 | 10.78 | $10.75 | — |
| 2023-10-02 | 10.78 | $10.75 | — |
| 2023-09-29 | 10.78 | $10.75 | — |
| 2023-09-28 | 10.78 | $10.75 | — |
| 2023-09-27 | 10.77 | $10.75 | — |
| 2023-09-26 | 10.77 | $10.75 | — |
| 2023-09-25 | 10.77 | $10.75 | — |
| 2023-09-22 | 10.76 | $10.75 | — |
| 2023-09-21 | 10.75 | $10.75 | — |
| 2023-09-20 | 10.74 | $10.75 | — |
| 2023-09-19 | 10.73 | $10.75 | — |
| 2023-09-18 | 10.71 | $10.75 | 400 |
| 2023-09-15 | 10.68 | $10.70 | — |
| 2023-09-14 | 10.67 | $10.70 | 400 |
| 2023-09-13 | 10.65 | $10.61 | — |
| 2023-09-12 | 10.66 | $10.61 | — |
| 2023-09-11 | 10.67 | $10.61 | — |
| 2023-09-08 | 10.67 | $10.61 | 250 |
| 2023-09-07 | 10.68 | $10.68 | — |
| 2023-09-06 | 10.67 | $10.68 | — |
| 2023-09-05 | 10.65 | $10.68 | — |
| 2023-09-01 | 10.63 | $10.68 | — |
| 2023-07-13 | 10.60 | $10.68 | 5462 |
| 2023-07-12 | 10.57 | $10.72 | 1901 |
| 2023-07-11 | 10.52 | $10.52 | — |
| 2023-07-10 | 10.51 | $10.52 | — |
| 2023-07-07 | 10.51 | $10.52 | — |
| 2023-07-06 | 10.50 | $10.52 | — |
| 2023-07-05 | 10.50 | $10.52 | — |
| 2023-06-27 | 10.49 | $10.52 | 500 |
| 2023-06-26 | 10.48 | $10.48 | — |
| 2023-06-23 | 10.48 | $10.48 | — |
| 2023-06-22 | 10.49 | $10.48 | — |
| 2023-06-21 | 10.49 | $10.48 | — |
| 2023-06-20 | 10.49 | $10.48 | — |
| 2023-06-16 | 10.50 | $10.48 | 1100 |
| 2023-06-15 | 10.50 | $10.48 | — |
| 2023-06-14 | 10.50 | $10.48 | — |
| 2023-06-13 | 10.51 | $10.48 | 1103 |
| 2023-06-12 | 10.52 | $10.48 | 2640 |
| 2023-06-09 | 10.52 | $10.52 | — |
| 2023-06-08 | 10.52 | $10.52 | 300 |
| 2023-06-07 | 10.52 | $10.50 | — |
| 2023-06-06 | 10.51 | $10.50 | 400 |
| 2023-06-05 | 10.51 | $10.51 | — |
| 2023-06-02 | 10.51 | $10.51 | — |
| 2023-06-01 | 10.50 | $10.51 | — |
| 2023-05-31 | 10.49 | $10.51 | — |
| 2023-05-30 | 10.48 | $10.51 | 450 |
| 2023-05-26 | 10.47 | $10.47 | — |
| 2023-05-25 | 10.47 | $10.47 | 1200 |
| 2023-05-24 | 10.46 | $10.46 | — |
| 2023-05-23 | 10.46 | $10.46 | — |
| 2023-05-22 | 10.46 | $10.46 | — |
| 2023-05-19 | 10.45 | $10.46 | 700 |
| 2023-05-18 | 10.44 | $10.45 | — |
| 2023-05-17 | 10.44 | $10.45 | — |
| 2023-05-16 | 10.43 | $10.45 | 600 |
| 2023-05-15 | 10.42 | $10.45 | — |
| 2023-05-12 | 10.41 | $10.45 | 500 |
| 2023-05-11 | 10.40 | $10.38 | 400 |
| 2023-05-10 | 10.41 | $10.44 | 1500 |
| 2023-05-09 | 10.40 | $10.42 | 1330 |
| 2023-05-08 | 10.39 | $10.40 | 1000 |
| 2023-05-05 | 10.39 | $10.40 | — |
| 2023-05-04 | 10.39 | $10.40 | 100 |
| 2023-05-03 | 10.39 | $10.38 | — |
| 2023-05-02 | 10.39 | $10.38 | — |
| 2023-05-01 | 10.40 | $10.38 | 100 |
| 2023-04-28 | 10.41 | $10.39 | — |
| 2023-04-27 | 10.41 | $10.39 | 100 |
| 2023-04-26 | 10.42 | $10.43 | 102 |
| 2023-04-25 | 10.41 | $10.39 | 100 |
| 2023-04-24 | 10.41 | $10.41 | — |
| 2023-04-21 | 10.41 | $10.41 | — |
| 2023-04-20 | 10.41 | $10.41 | — |
| 2023-04-19 | 10.41 | $10.41 | — |
| 2023-04-18 | 10.41 | $10.41 | — |
| 2023-04-17 | 10.40 | $10.41 | 100 |
| 2023-04-14 | 10.40 | $10.43 | — |
| 2023-04-13 | 10.39 | $10.43 | 1875 |
| 2023-04-12 | 10.37 | $10.37 | 125 |
| 2023-04-11 | 10.37 | $10.35 | — |
| 2023-04-10 | 10.38 | $10.35 | 1300 |
| 2023-04-06 | 10.39 | $10.38 | 825 |
| 2023-04-05 | 10.39 | $10.39 | — |
| 2023-04-04 | 10.39 | $10.39 | — |
| 2023-04-03 | 10.38 | $10.39 | — |
| 2023-03-31 | 10.38 | $10.39 | 1951 |
| 2023-03-30 | 10.37 | $10.39 | — |
| 2023-03-29 | 10.37 | $10.39 | 950 |
| 2023-03-28 | 10.36 | $10.35 | 240 |
| 2023-03-27 | 10.36 | $10.35 | — |
| 2023-03-24 | 10.36 | $10.35 | — |
| 2023-03-23 | 10.37 | $10.35 | 900 |
| 2023-03-22 | 10.37 | $10.36 | 126 |
| 2023-03-21 | 10.37 | $10.36 | 138 |
| 2023-03-20 | 10.37 | $10.36 | — |
| 2023-03-17 | 10.37 | $10.36 | — |
| 2023-03-16 | 10.37 | $10.36 | — |
| 2023-03-15 | 10.36 | $10.36 | — |
| 2023-03-14 | 10.36 | $10.36 | — |
| 2023-03-13 | 10.35 | $10.36 | 1300 |
| 2023-03-10 | 10.35 | $10.35 | — |
| 2023-03-09 | 10.34 | $10.35 | 101 |
| 2023-03-08 | 10.34 | $10.35 | 200 |
| 2023-03-07 | 10.33 | $10.33 | 100 |
| 2023-03-06 | 10.33 | $10.32 | — |
| 2023-03-03 | 10.33 | $10.32 | — |
| 2023-03-02 | 10.33 | $10.32 | — |
| 2023-03-01 | 10.33 | $10.32 | — |
| 2023-02-28 | 10.33 | $10.32 | — |
| 2023-02-27 | 10.33 | $10.32 | 1000 |
| 2023-02-17 | 10.32 | $10.33 | — |
| 2023-02-16 | 10.32 | $10.33 | 4742 |
| 2023-02-15 | 10.31 | $10.31 | 200 |
| 2023-02-14 | 10.30 | $10.31 | 400 |
| 2023-02-13 | 10.29 | $10.29 | — |
| 2023-02-10 | 10.29 | $10.29 | — |
| 2023-02-09 | 10.28 | $10.29 | 7278 |
| 2023-02-08 | 10.28 | $10.27 | — |
| 2023-02-07 | 10.28 | $10.27 | 401 |
| 2023-02-06 | 10.27 | $10.25 | 100 |
| 2023-02-03 | 10.28 | $10.25 | 100 |
| 2023-02-02 | 10.28 | $10.28 | 100 |
| 2023-02-01 | 10.28 | $10.25 | — |
| 2023-01-31 | 10.28 | $10.25 | — |
| 2023-01-30 | 10.28 | $10.25 | — |
| 2023-01-27 | 10.28 | $10.25 | — |
| 2023-01-26 | 10.28 | $10.25 | — |
| 2023-01-25 | 10.28 | $10.25 | 1 |
| 2023-01-24 | 10.28 | $10.25 | 787 |
| 2023-01-23 | 10.27 | $10.25 | — |
| 2023-01-20 | 10.27 | $10.25 | 800 |
| 2023-01-19 | 10.26 | $10.25 | — |
| 2023-01-18 | 10.25 | $10.25 | 5315 |
| 2023-01-17 | 10.24 | $10.25 | 15 |
| 2023-01-13 | 10.22 | $10.25 | 3900 |
| 2023-01-12 | 10.20 | $10.21 | — |
| 2023-01-11 | 10.19 | $10.21 | — |
| 2023-01-10 | 10.18 | $10.21 | 52522 |
| 2023-01-09 | 10.16 | $10.20 | 75710 |
| 2023-01-06 | 10.14 | $10.18 | 100 |
| 2023-01-05 | 10.12 | $10.18 | 100 |
| 2023-01-04 | 10.09 | $10.06 | — |
| 2023-01-03 | 10.10 | $10.06 | 100 |
| 2022-12-30 | 10.11 | $10.11 | 100 |
| 2022-12-29 | 10.10 | $10.10 | 100 |
| 2022-12-28 | 10.10 | $10.09 | 48 |
| 2022-12-27 | 10.10 | $10.09 | — |
| 2022-12-23 | 10.09 | $10.09 | — |
| 2022-12-22 | 10.09 | $10.09 | — |
| 2022-12-21 | 10.09 | $10.09 | — |
| 2022-12-20 | 10.08 | $10.09 | 101 |
| 2022-12-19 | 10.07 | $10.11 | 100 |
| 2022-12-16 | 10.06 | $10.07 | — |
| 2022-12-15 | 10.05 | $10.07 | 200 |
| 2022-12-14 | 10.05 | $10.07 | 100 |
| 2022-12-13 | 10.04 | $10.07 | 100 |
| 2022-12-12 | 10.03 | $10.07 | 100 |
| 2022-12-09 | 10.02 | $10.02 | 100 |
| 2022-12-08 | 10.02 | $10.06 | 100 |
| 2022-12-07 | 10.01 | $10.02 | 100 |
| 2022-12-06 | 10.01 | $10.02 | 100 |
| 2022-12-05 | 10.01 | $10.02 | 100 |
| 2022-12-02 | 10.01 | $10.02 | — |
| 2022-12-01 | 10.01 | $10.02 | — |
| 2022-11-30 | 10.01 | $10.02 | 100 |
| 2022-11-29 | 10.01 | $10.02 | 100 |
| 2022-11-28 | 10.01 | $10.02 | 100 |
| 2022-11-25 | 10.01 | $10.02 | — |
| 2022-11-23 | 10.02 | $10.02 | — |
| 2022-11-22 | 10.02 | $10.02 | 100 |
| 2022-11-21 | 10.02 | $10.02 | 100 |
| 2022-11-18 | 10.03 | $10.03 | 100 |
| 2022-11-17 | 10.04 | $10.03 | 100 |
| 2022-11-16 | 10.04 | $10.05 | — |
| 2022-11-15 | 10.04 | $10.05 | — |
| 2022-11-14 | 10.05 | $10.05 | — |
| 2022-11-11 | 10.05 | $10.05 | — |
| 2022-11-10 | 10.05 | $10.05 | — |
| 2022-11-09 | 10.06 | $10.05 | 606 |
| 2022-11-08 | 10.06 | $10.05 | 100 |
| 2022-11-07 | 10.07 | $10.05 | 100 |
| 2022-11-04 | 10.08 | $10.05 | 100 |
| 2022-11-03 | 10.09 | $10.05 | 100 |
| 2022-11-02 | 10.10 | $10.05 | 75 |
| 2022-11-01 | 10.12 | $10.05 | 100 |
| 2022-10-31 | 10.14 | $10.05 | 100 |
| 2022-10-28 | 10.16 | $10.05 | 100 |
| 2022-10-27 | 10.18 | $10.08 | 100 |
| 2022-10-26 | 10.21 | $10.08 | 100 |
| 2022-10-25 | 10.23 | $10.08 | 100 |
| 2022-10-24 | 10.26 | $10.28 | — |
| 2022-10-21 | 10.23 | $10.28 | — |
| 2022-10-20 | 10.19 | $10.28 | — |
| 2022-10-19 | 10.14 | $10.28 | 1 |
| 2022-10-18 | 10.08 | $10.28 | 100 |
| 2022-10-17 | 10.01 | $10.06 | 9140 |
| 2022-10-14 | 9.99 | $10.00 | 903 |
| 2022-10-13 | 9.99 | $10.00 | 1125 |
| 2022-10-12 | 9.98 | $9.98 | 100 |
| 2022-10-11 | 9.98 | $10.02 | 200 |
| 2022-10-10 | 9.97 | $9.98 | 100 |
| 2022-10-07 | 9.96 | $9.96 | 100 |
| 2022-10-06 | 9.96 | $9.96 | 100 |
| 2022-10-05 | 9.97 | $9.97 | 100 |
| 2022-10-04 | 9.96 | $9.97 | 100 |
| 2022-10-03 | 9.96 | $9.96 | 1 |
| 2022-09-30 | 9.96 | $9.96 | — |
| 2022-09-29 | 9.97 | $9.96 | — |
| 2022-09-28 | 9.97 | $9.96 | — |
| 2022-09-27 | 9.97 | $9.96 | — |
| 2022-09-26 | 9.97 | $9.96 | 4464 |
| 2022-09-23 | 9.97 | $9.96 | 5350 |
| 2022-09-22 | 9.98 | $9.97 | 102 |
| 2022-09-21 | 9.98 | $10.00 | — |
| 2022-09-20 | 9.97 | $10.00 | — |
| 2022-09-19 | 9.96 | $10.00 | 3750 |
| 2022-09-16 | 9.95 | $9.97 | 3200 |
| 2022-09-15 | 9.95 | $9.95 | — |
| 2022-09-14 | 9.95 | $9.95 | — |
| 2022-09-13 | 9.95 | $9.95 | — |
| 2022-09-12 | 9.95 | $9.95 | 103 |
| 2022-09-09 | 9.95 | $9.95 | — |
| 2022-09-08 | 9.95 | $9.95 | — |
| 2022-09-07 | 9.96 | $9.95 | 100 |
| 2022-09-06 | 9.96 | $9.96 | — |
| 2022-09-02 | 9.96 | $9.96 | — |
| 2022-09-01 | 9.96 | $9.96 | — |
| 2022-08-31 | 9.96 | $9.96 | — |
| 2022-08-30 | 9.96 | $9.96 | — |
| 2022-08-29 | 9.97 | $9.96 | — |
| 2022-08-26 | 9.97 | $9.96 | — |
| 2022-08-25 | 9.97 | $9.96 | 2341 |
| 2022-08-24 | 9.98 | $9.96 | 2480 |
| 2022-08-23 | 9.98 | $9.98 | — |
| 2022-08-22 | 9.99 | $9.98 | — |
| 2022-08-19 | 9.99 | $9.98 | — |
| 2022-08-18 | 9.99 | $9.98 | — |
| 2022-08-17 | 9.99 | $9.98 | — |
| 2022-08-16 | 9.99 | $9.98 | — |
| 2022-08-15 | 9.99 | $9.98 | 100 |
| 2022-08-12 | 9.99 | $10.03 | 11978 |
| 2022-08-11 | 9.98 | $9.98 | — |
| 2022-08-10 | 9.98 | $9.98 | — |
| 2022-08-09 | 9.98 | $9.98 | — |
| 2022-08-08 | 9.98 | $9.98 | — |
| 2022-08-05 | 9.97 | $9.98 | 1220 |
| 2022-08-04 | 9.97 | $9.95 | — |
| 2022-08-03 | 9.98 | $9.95 | — |
| 2022-08-02 | 9.99 | $9.95 | 100 |
| 2022-08-01 | 9.99 | $10.01 | — |
| 2022-07-29 | 9.99 | $10.01 | — |
| 2022-07-28 | 9.98 | $10.01 | 800 |
| 2022-07-27 | 9.97 | $9.95 | — |
| 2022-07-26 | 9.97 | $9.95 | — |
| 2022-07-25 | 9.98 | $9.95 | — |
| 2022-07-22 | 9.98 | $9.95 | 100 |
| 2022-07-21 | 9.99 | $10.00 | — |
| 2022-07-20 | 9.99 | $10.00 | 1923 |
| 2022-07-19 | 9.98 | $10.00 | — |
| 2022-07-18 | 9.97 | $10.00 | 401 |
| 2022-07-15 | 9.96 | $9.96 | — |
| 2022-07-14 | 9.96 | $9.96 | — |
| 2022-07-13 | 9.96 | $9.96 | 3300 |
| 2022-07-12 | 9.96 | $9.97 | 3500 |
| 2022-07-11 | 9.96 | $9.96 | 201 |
| 2022-07-08 | 9.95 | $9.96 | 3052 |
| 2022-07-07 | 9.95 | $9.95 | 370 |
| 2022-07-06 | 9.96 | $9.97 | 6001 |
| 2022-07-05 | 9.95 | $9.96 | — |
| 2022-07-01 | 9.95 | $9.96 | — |
| 2022-06-30 | 9.95 | $9.96 | 105 |
| 2022-06-29 | 9.95 | $9.96 | 5 |
| 2022-06-28 | 9.95 | $9.96 | 1590 |
| 2022-06-27 | 9.95 | $9.94 | 1598 |
| 2022-06-24 | 9.96 | $9.96 | — |
| 2022-06-23 | 9.96 | $9.96 | — |
| 2022-06-22 | 9.96 | $9.96 | 5028 |
| 2022-06-21 | 9.96 | $9.96 | — |
| 2022-06-17 | 9.96 | $9.96 | 1032 |
| 2022-06-16 | 9.97 | $9.96 | 1 |
| 2022-06-15 | 9.97 | $9.96 | 280 |
| 2022-06-14 | 9.97 | $9.97 | 1830 |
| 2022-06-13 | 9.98 | $9.97 | — |
| 2022-06-10 | 9.98 | $9.97 | — |
| 2022-06-09 | 9.99 | $9.97 | 841 |
| 2022-06-08 | 10.00 | $10.01 | 1 |
| 2022-06-07 | 9.99 | $10.01 | 1 |
| 2022-06-06 | 9.99 | $10.01 | 1 |
| 2022-06-03 | 9.98 | $10.01 | 100 |
| 2022-06-02 | 9.98 | $9.99 | 5 |
| 2022-06-01 | 9.98 | $9.99 | — |
| 2022-05-31 | 9.97 | $9.99 | — |
| 2022-05-27 | 9.97 | $9.99 | — |
| 2022-05-26 | 9.97 | $9.99 | — |
| 2022-05-25 | 9.97 | $9.99 | — |
| 2022-05-24 | 9.97 | $9.99 | — |
| 2022-05-23 | 9.98 | $9.99 | — |
| 2022-05-20 | 9.98 | $9.99 | — |
| 2022-05-19 | 9.98 | $9.99 | — |
| 2022-05-18 | 9.98 | $9.99 | — |
| 2022-05-17 | 9.99 | $9.99 | 21820 |
| 2022-05-16 | 10.00 | $10.00 | 1301 |
| 2022-05-13 | 10.00 | $10.00 | 5 |
| 2022-05-12 | 10.01 | $10.00 | — |
| 2022-05-11 | 10.02 | $10.00 | 1750 |
| 2022-05-10 | 10.03 | $9.99 | 11284 |
| 2022-05-09 | 10.05 | $10.03 | — |
| 2022-05-06 | 10.05 | $10.03 | — |
| 2022-05-05 | 10.06 | $10.03 | — |
| 2022-05-04 | 10.08 | $10.03 | 100 |
| 2022-05-03 | 10.09 | $10.09 | — |
| 2022-05-02 | 10.09 | $10.09 | — |
| 2022-04-29 | 10.09 | $10.09 | — |
| 2022-04-28 | 10.09 | $10.09 | — |
| 2022-04-27 | 10.09 | $10.09 | 5 |
| 2022-04-26 | 10.09 | $10.09 | — |
| 2022-04-25 | 10.09 | $10.09 | 1500 |
| 2022-04-22 | 10.09 | $10.08 | — |
| 2022-04-21 | 10.09 | $10.08 | — |
| 2022-04-20 | 10.09 | $10.08 | — |
| 2022-04-19 | 10.09 | $10.08 | — |
| 2022-04-18 | 10.10 | $10.08 | — |
| 2022-04-14 | 10.10 | $10.08 | 2100 |
| 2022-04-13 | 10.10 | $10.08 | 5400 |
| 2022-04-12 | 10.10 | $10.06 | 2148 |
| 2022-04-11 | 10.11 | $10.07 | 6209 |
| 2022-04-08 | 10.12 | $10.08 | 3240 |
| 2022-04-07 | 10.13 | $10.11 | — |
| 2022-04-06 | 10.12 | $10.11 | — |
| 2022-04-05 | 10.12 | $10.11 | 201 |
| 2022-04-04 | 10.11 | $10.13 | — |
| 2022-04-01 | 10.10 | $10.13 | 12074 |
| 2022-03-31 | 10.08 | $10.13 | 21154 |
| 2022-03-30 | 10.06 | $10.09 | — |
| 2022-03-29 | 10.05 | $10.09 | 6763 |
| 2022-03-28 | 10.03 | $10.05 | 10106 |
| 2022-03-25 | 10.02 | $10.07 | 1808 |
| 2022-03-24 | 10.01 | $10.00 | 1390 |
| 2022-03-23 | 10.01 | $10.05 | 101 |
| 2022-03-22 | 10.00 | $10.00 | 3 |
| 2022-03-21 | 10.00 | $10.00 | — |
| 2022-03-18 | 10.00 | $10.00 | 2641 |
| 2022-03-17 | 10.00 | $10.00 | 26968 |
| 2022-03-16 | 10.01 | $10.01 | — |
| 2022-03-15 | 10.01 | $10.01 | — |
| 2022-03-14 | 10.01 | $10.01 | 5 |
| 2022-03-11 | 10.01 | $10.01 | — |
| 2022-03-10 | 10.01 | $10.01 | — |
| 2022-03-09 | 10.01 | $10.01 | — |
| 2022-03-08 | 10.02 | $10.01 | — |
| 2022-03-07 | 10.02 | $10.01 | 3841 |
| 2022-03-04 | 10.02 | $10.00 | 4687 |
| 2022-03-03 | 10.03 | $10.05 | — |
| 2022-03-02 | 10.03 | $10.05 | 808 |
| 2022-03-01 | 10.02 | $10.01 | — |
| 2022-02-28 | 10.03 | $10.01 | — |
| 2022-02-25 | 10.03 | $10.01 | 2552 |
| 2022-02-24 | 10.04 | $10.03 | 801 |
| 2022-02-23 | 10.04 | $10.07 | — |
| 2022-02-22 | 10.03 | $10.07 | 603 |
| 2022-02-18 | 10.02 | $10.04 | — |
| 2022-02-17 | 10.02 | $10.04 | — |
| 2022-02-16 | 10.02 | $10.04 | 1964 |
| 2022-02-15 | 10.02 | $10.04 | 2913 |
| 2022-02-14 | 10.02 | $10.04 | 5 |
| 2022-02-11 | 10.01 | $10.04 | 11 |
| 2022-02-10 | 10.01 | $10.04 | — |
| 2022-02-09 | 10.01 | $10.04 | — |
| 2022-02-08 | 10.00 | $10.04 | — |
| 2022-02-07 | 10.00 | $10.04 | — |
| 2022-02-04 | 10.00 | $10.04 | 201 |
| 2022-02-03 | 9.99 | $10.03 | — |
| 2022-02-02 | 9.99 | $10.03 | 3133 |
| 2022-02-01 | 10.00 | $10.01 | — |
| 2022-01-31 | 10.00 | $10.01 | — |
| 2022-01-28 | 10.02 | $10.01 | 1170 |
| 2022-01-27 | 10.03 | $10.06 | — |
| 2022-01-26 | 10.03 | $10.06 | 6143 |
| 2022-01-25 | 10.04 | $10.05 | — |
| 2022-01-24 | 10.05 | $10.05 | 644 |
| 2022-01-21 | 10.06 | $10.06 | — |
| 2022-01-20 | 10.08 | $10.06 | 1560 |
| 2022-01-19 | 10.10 | $10.10 | — |
| 2022-01-18 | 10.11 | $10.10 | — |
| 2022-01-14 | 10.12 | $10.10 | 14 |
| 2022-01-13 | 10.13 | $10.10 | 517 |
| 2022-01-12 | 10.16 | $10.10 | 1020 |
| 2022-01-11 | 10.18 | $10.06 | 3104 |
| 2022-01-10 | 10.22 | $10.21 | 4 |
| 2022-01-07 | 10.23 | $10.21 | 2 |
| 2022-01-06 | 10.24 | $10.21 | 506 |
| 2022-01-05 | 10.25 | $10.10 | 354 |
| 2022-01-04 | 10.29 | $10.15 | 954 |
| 2022-01-03 | 10.33 | $10.00 | 7106 |
| 2021-12-31 | 10.42 | $10.40 | 2 |
| 2021-12-30 | 10.40 | $10.40 | — |
| 2021-12-29 | 10.38 | $10.40 | — |
| 2021-12-28 | 10.35 | $10.40 | — |
| 2021-12-27 | 10.32 | $10.40 | 5 |
| 2021-12-23 | 10.27 | $10.40 | 5 |
| 2021-12-22 | 10.22 | $10.40 | 430 |
| 2021-12-21 | 10.15 | $10.19 | 466 |
| 2021-12-20 | 10.13 | $10.15 | 170 |
| 2021-12-17 | 10.13 | $10.15 | 980 |
| 2021-12-16 | 10.12 | $10.15 | 1553 |
| 2021-12-15 | 10.10 | $10.10 | 6141 |
| 2021-12-14 | 10.10 | $10.10 | 6 |
| 2021-12-13 | 10.10 | $10.10 | 1348 |
| 2021-12-10 | 10.10 | $10.06 | 207 |
| 2021-12-09 | 10.12 | $10.13 | 457 |
| 2021-12-08 | 10.11 | $10.11 | — |
| 2021-12-07 | 10.11 | $10.11 | 132 |
| 2021-12-06 | 10.11 | $10.06 | 642 |
| 2021-12-03 | 10.12 | $10.14 | 3076 |
| 2021-12-02 | 10.12 | $10.04 | 3060 |
| 2021-12-01 | 10.14 | $10.15 | — |
| 2021-11-30 | 10.13 | $10.15 | 9127 |
| 2021-11-29 | 10.11 | $10.13 | 38004 |
| 2021-11-26 | 10.10 | $10.10 | 3400 |
| 2021-11-24 | 10.10 | $10.10 | 1 |
| 2021-11-23 | 10.10 | $10.10 | 8209 |
| 2021-11-22 | 10.09 | $10.07 | 7000 |
| 2021-11-19 | 10.09 | $10.12 | 92918 |
| 2021-11-18 | 10.08 | $10.07 | 3 |
| 2021-11-17 | 10.08 | $10.07 | 219052 |
| 2021-11-16 | 10.08 | $10.09 | 20032 |
| 2021-11-15 | 10.08 | $10.10 | 100013 |
| 2021-11-12 | 10.07 | $10.06 | 1112 |
| 2021-11-11 | 10.07 | $10.06 | 27 |
| 2021-11-10 | 10.07 | $10.06 | 35400 |
| 2021-11-09 | 10.06 | $10.06 | 853 |
| 2021-11-08 | 10.06 | $10.06 | 1249 |
| 2021-11-05 | 10.06 | $10.07 | 25221 |
| 2021-11-04 | 10.05 | $10.07 | 110 |
| 2021-11-03 | 10.05 | $10.07 | 193 |
| 2021-11-02 | 10.04 | $10.05 | 139 |
| 2021-11-01 | 10.03 | $10.05 | 188 |
| 2021-10-29 | 10.03 | $10.03 | 30325 |
| 2021-10-28 | 10.02 | $10.04 | 28729 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
74.76
2023-10-17
Close Price
$10.75
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.96
Average
56.29
Maximum
87.56
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-10-17 | 74.76 | $10.75 | — |
| 2023-10-16 | 74.76 | $10.75 | — |
| 2023-10-13 | 74.76 | $10.75 | — |
| 2023-10-12 | 74.76 | $10.75 | — |
| 2023-10-11 | 74.76 | $10.75 | — |
| 2023-10-10 | 74.76 | $10.75 | — |
| 2023-10-09 | 74.76 | $10.75 | — |
| 2023-10-06 | 74.76 | $10.75 | — |
| 2023-10-05 | 74.76 | $10.75 | — |
| 2023-10-04 | 74.76 | $10.75 | — |
| 2023-10-03 | 74.76 | $10.75 | — |
| 2023-10-02 | 74.76 | $10.75 | — |
| 2023-09-29 | 74.76 | $10.75 | — |
| 2023-09-28 | 74.76 | $10.75 | — |
| 2023-09-27 | 74.76 | $10.75 | — |
| 2023-09-26 | 74.76 | $10.75 | — |
| 2023-09-25 | 74.76 | $10.75 | — |
| 2023-09-22 | 74.76 | $10.75 | — |
| 2023-09-21 | 74.76 | $10.75 | — |
| 2023-09-20 | 74.76 | $10.75 | — |
| 2023-09-19 | 74.76 | $10.75 | — |
| 2023-09-18 | 74.76 | $10.75 | 400 |
| 2023-09-15 | 70.93 | $10.70 | — |
| 2023-09-14 | 70.93 | $10.70 | 400 |
| 2023-09-13 | 61.45 | $10.61 | — |
| 2023-09-12 | 61.45 | $10.61 | — |
| 2023-09-11 | 61.45 | $10.61 | — |
| 2023-09-08 | 61.45 | $10.61 | 250 |
| 2023-09-07 | 77.47 | $10.68 | — |
| 2023-09-06 | 77.47 | $10.68 | — |
| 2023-09-05 | 77.47 | $10.68 | — |
| 2023-09-01 | 77.47 | $10.68 | — |
| 2023-07-13 | 77.47 | $10.68 | 5462 |
| 2023-07-12 | 87.56 | $10.72 | 1901 |
| 2023-07-11 | 67.36 | $10.52 | — |
| 2023-07-10 | 67.36 | $10.52 | — |
| 2023-07-07 | 67.36 | $10.52 | — |
| 2023-07-06 | 67.36 | $10.52 | — |
| 2023-07-05 | 67.36 | $10.52 | — |
| 2023-06-27 | 67.36 | $10.52 | 500 |
| 2023-06-26 | 57.12 | $10.48 | — |
| 2023-06-23 | 57.12 | $10.48 | — |
| 2023-06-22 | 57.12 | $10.48 | — |
| 2023-06-21 | 57.12 | $10.48 | — |
| 2023-06-20 | 57.12 | $10.48 | — |
| 2023-06-16 | 57.12 | $10.48 | 1100 |
| 2023-06-15 | 57.12 | $10.48 | — |
| 2023-06-14 | 57.12 | $10.48 | — |
| 2023-06-13 | 57.12 | $10.48 | 1103 |
| 2023-06-12 | 57.12 | $10.48 | 2640 |
| 2023-06-09 | 70.32 | $10.52 | — |
| 2023-06-08 | 70.32 | $10.52 | 300 |
| 2023-06-07 | 66.87 | $10.50 | — |
| 2023-06-06 | 66.90 | $10.50 | 400 |
| 2023-06-05 | 70.58 | $10.51 | — |
| 2023-06-02 | 70.58 | $10.51 | — |
| 2023-06-01 | 70.58 | $10.51 | — |
| 2023-05-31 | 70.58 | $10.51 | — |
| 2023-05-30 | 70.58 | $10.51 | 450 |
| 2023-05-26 | 64.48 | $10.47 | — |
| 2023-05-25 | 64.48 | $10.47 | 1200 |
| 2023-05-24 | 62.73 | $10.46 | — |
| 2023-05-23 | 62.73 | $10.46 | — |
| 2023-05-22 | 62.73 | $10.46 | — |
| 2023-05-19 | 62.73 | $10.46 | 700 |
| 2023-05-18 | 61.18 | $10.45 | — |
| 2023-05-17 | 61.18 | $10.45 | — |
| 2023-05-16 | 61.18 | $10.45 | 600 |
| 2023-05-15 | 61.18 | $10.45 | — |
| 2023-05-12 | 61.18 | $10.45 | 500 |
| 2023-05-11 | 49.89 | $10.38 | 400 |
| 2023-05-10 | 65.37 | $10.44 | 1500 |
| 2023-05-09 | 61.59 | $10.42 | 1330 |
| 2023-05-08 | 57.15 | $10.40 | 1000 |
| 2023-05-05 | 57.15 | $10.40 | — |
| 2023-05-04 | 57.15 | $10.40 | 100 |
| 2023-05-03 | 52.43 | $10.38 | — |
| 2023-05-02 | 52.43 | $10.38 | — |
| 2023-05-01 | 52.43 | $10.38 | 100 |
| 2023-04-28 | 55.03 | $10.39 | — |
| 2023-04-27 | 55.03 | $10.39 | 100 |
| 2023-04-26 | 67.01 | $10.43 | 102 |
| 2023-04-25 | 58.40 | $10.39 | 100 |
| 2023-04-24 | 66.66 | $10.41 | — |
| 2023-04-21 | 66.66 | $10.41 | — |
| 2023-04-20 | 66.66 | $10.41 | — |
| 2023-04-19 | 66.66 | $10.41 | — |
| 2023-04-18 | 66.66 | $10.41 | — |
| 2023-04-17 | 66.66 | $10.41 | 100 |
| 2023-04-14 | 74.39 | $10.43 | — |
| 2023-04-13 | 74.39 | $10.43 | 1875 |
| 2023-04-12 | 62.67 | $10.37 | 125 |
| 2023-04-11 | 56.34 | $10.35 | — |
| 2023-04-10 | 56.34 | $10.35 | 1300 |
| 2023-04-06 | 73.11 | $10.38 | 825 |
| 2023-04-05 | 80.72 | $10.39 | — |
| 2023-04-04 | 80.72 | $10.39 | — |
| 2023-04-03 | 80.72 | $10.39 | — |
| 2023-03-31 | 80.72 | $10.39 | 1951 |
| 2023-03-30 | 80.72 | $10.39 | — |
| 2023-03-29 | 80.72 | $10.39 | 950 |
| 2023-03-28 | 72.22 | $10.35 | 240 |
| 2023-03-27 | 72.22 | $10.35 | — |
| 2023-03-24 | 72.22 | $10.35 | — |
| 2023-03-23 | 72.22 | $10.35 | 900 |
| 2023-03-22 | 79.35 | $10.36 | 126 |
| 2023-03-21 | 79.35 | $10.36 | 138 |
| 2023-03-20 | 80.79 | $10.36 | — |
| 2023-03-17 | 80.79 | $10.36 | — |
| 2023-03-16 | 80.79 | $10.36 | — |
| 2023-03-15 | 80.79 | $10.36 | — |
| 2023-03-14 | 80.79 | $10.36 | — |
| 2023-03-13 | 80.75 | $10.36 | 1300 |
| 2023-03-10 | 79.11 | $10.35 | — |
| 2023-03-09 | 79.11 | $10.35 | 101 |
| 2023-03-08 | 79.11 | $10.35 | 200 |
| 2023-03-07 | 76.15 | $10.33 | 100 |
| 2023-03-06 | 74.43 | $10.32 | — |
| 2023-03-03 | 74.43 | $10.32 | — |
| 2023-03-02 | 74.43 | $10.32 | — |
| 2023-03-01 | 74.43 | $10.32 | — |
| 2023-02-28 | 74.43 | $10.32 | — |
| 2023-02-27 | 74.43 | $10.32 | 1000 |
| 2023-02-17 | 78.60 | $10.33 | — |
| 2023-02-16 | 78.60 | $10.33 | 4742 |
| 2023-02-15 | 76.19 | $10.31 | 200 |
| 2023-02-14 | 76.19 | $10.31 | 400 |
| 2023-02-13 | 73.50 | $10.29 | — |
| 2023-02-10 | 73.50 | $10.29 | — |
| 2023-02-09 | 73.50 | $10.29 | 7278 |
| 2023-02-08 | 70.65 | $10.27 | — |
| 2023-02-07 | 70.65 | $10.27 | 401 |
| 2023-02-06 | 67.50 | $10.25 | 100 |
| 2023-02-03 | 67.50 | $10.25 | 100 |
| 2023-02-02 | 78.98 | $10.28 | 100 |
| 2023-02-01 | 74.93 | $10.25 | — |
| 2023-01-31 | 74.93 | $10.25 | — |
| 2023-01-30 | 74.93 | $10.25 | — |
| 2023-01-27 | 74.93 | $10.25 | — |
| 2023-01-26 | 74.93 | $10.25 | — |
| 2023-01-25 | 74.93 | $10.25 | 1 |
| 2023-01-24 | 74.93 | $10.25 | 787 |
| 2023-01-23 | 74.93 | $10.25 | — |
| 2023-01-20 | 74.93 | $10.25 | 800 |
| 2023-01-19 | 74.93 | $10.25 | — |
| 2023-01-18 | 74.93 | $10.25 | 5315 |
| 2023-01-17 | 74.93 | $10.25 | 15 |
| 2023-01-13 | 74.93 | $10.25 | 3900 |
| 2023-01-12 | 71.12 | $10.21 | — |
| 2023-01-11 | 71.12 | $10.21 | — |
| 2023-01-10 | 71.12 | $10.21 | 52522 |
| 2023-01-09 | 70.15 | $10.20 | 75710 |
| 2023-01-06 | 68.11 | $10.18 | 100 |
| 2023-01-05 | 68.11 | $10.18 | 100 |
| 2023-01-04 | 49.37 | $10.06 | — |
| 2023-01-03 | 49.37 | $10.06 | 100 |
| 2022-12-30 | 63.37 | $10.11 | 100 |
| 2022-12-29 | 61.28 | $10.10 | 100 |
| 2022-12-28 | 59.07 | $10.09 | 48 |
| 2022-12-27 | 59.07 | $10.09 | — |
| 2022-12-23 | 59.07 | $10.09 | — |
| 2022-12-22 | 59.07 | $10.09 | — |
| 2022-12-21 | 59.07 | $10.09 | — |
| 2022-12-20 | 59.07 | $10.09 | 101 |
| 2022-12-19 | 64.49 | $10.11 | 100 |
| 2022-12-16 | 56.99 | $10.07 | — |
| 2022-12-15 | 56.99 | $10.07 | 200 |
| 2022-12-14 | 56.99 | $10.07 | 100 |
| 2022-12-13 | 56.99 | $10.07 | 100 |
| 2022-12-12 | 56.99 | $10.07 | 100 |
| 2022-12-09 | 45.95 | $10.02 | 100 |
| 2022-12-08 | 57.08 | $10.06 | 100 |
| 2022-12-07 | 44.24 | $10.02 | 100 |
| 2022-12-06 | 44.24 | $10.02 | 100 |
| 2022-12-05 | 44.24 | $10.02 | 100 |
| 2022-12-02 | 44.24 | $10.02 | — |
| 2022-12-01 | 44.24 | $10.02 | — |
| 2022-11-30 | 44.24 | $10.02 | 100 |
| 2022-11-29 | 44.24 | $10.02 | 100 |
| 2022-11-28 | 44.24 | $10.02 | 100 |
| 2022-11-25 | 44.24 | $10.02 | — |
| 2022-11-23 | 44.24 | $10.02 | — |
| 2022-11-22 | 44.24 | $10.02 | 100 |
| 2022-11-21 | 44.24 | $10.02 | 100 |
| 2022-11-18 | 46.11 | $10.03 | 100 |
| 2022-11-17 | 46.11 | $10.03 | 100 |
| 2022-11-16 | 49.90 | $10.05 | — |
| 2022-11-15 | 49.90 | $10.05 | — |
| 2022-11-14 | 49.90 | $10.05 | — |
| 2022-11-11 | 49.90 | $10.05 | — |
| 2022-11-10 | 49.90 | $10.05 | — |
| 2022-11-09 | 49.90 | $10.05 | 606 |
| 2022-11-08 | 49.90 | $10.05 | 100 |
| 2022-11-07 | 49.90 | $10.05 | 100 |
| 2022-11-04 | 49.90 | $10.05 | 100 |
| 2022-11-03 | 49.90 | $10.05 | 100 |
| 2022-11-02 | 49.90 | $10.05 | 75 |
| 2022-11-01 | 49.90 | $10.05 | 100 |
| 2022-10-31 | 49.90 | $10.05 | 100 |
| 2022-10-28 | 49.90 | $10.05 | 100 |
| 2022-10-27 | 53.10 | $10.08 | 100 |
| 2022-10-26 | 53.10 | $10.08 | 100 |
| 2022-10-25 | 53.10 | $10.08 | 100 |
| 2022-10-24 | 83.76 | $10.28 | — |
| 2022-10-21 | 83.76 | $10.28 | — |
| 2022-10-20 | 83.76 | $10.28 | — |
| 2022-10-19 | 83.76 | $10.28 | 1 |
| 2022-10-18 | 83.76 | $10.28 | 100 |
| 2022-10-17 | 68.06 | $10.06 | 9140 |
| 2022-10-14 | 57.39 | $10.00 | 903 |
| 2022-10-13 | 57.39 | $10.00 | 1125 |
| 2022-10-12 | 52.63 | $9.98 | 100 |
| 2022-10-11 | 66.82 | $10.02 | 200 |
| 2022-10-10 | 55.39 | $9.98 | 100 |
| 2022-10-07 | 46.67 | $9.96 | 100 |
| 2022-10-06 | 46.67 | $9.96 | 100 |
| 2022-10-05 | 51.18 | $9.97 | 100 |
| 2022-10-04 | 51.18 | $9.97 | 100 |
| 2022-10-03 | 46.51 | $9.96 | 1 |
| 2022-09-30 | 46.51 | $9.96 | — |
| 2022-09-29 | 46.51 | $9.96 | — |
| 2022-09-28 | 46.51 | $9.96 | — |
| 2022-09-27 | 46.51 | $9.96 | — |
| 2022-09-26 | 46.51 | $9.96 | 4464 |
| 2022-09-23 | 46.51 | $9.96 | 5350 |
| 2022-09-22 | 49.84 | $9.97 | 102 |
| 2022-09-21 | 61.58 | $10.00 | — |
| 2022-09-20 | 61.58 | $10.00 | — |
| 2022-09-19 | 61.58 | $10.00 | 3750 |
| 2022-09-16 | 51.86 | $9.97 | 3200 |
| 2022-09-15 | 41.89 | $9.95 | — |
| 2022-09-14 | 41.89 | $9.95 | — |
| 2022-09-13 | 41.89 | $9.95 | — |
| 2022-09-12 | 41.89 | $9.95 | 103 |
| 2022-09-09 | 41.89 | $9.95 | — |
| 2022-09-08 | 41.89 | $9.95 | — |
| 2022-09-07 | 41.89 | $9.95 | 100 |
| 2022-09-06 | 45.15 | $9.96 | — |
| 2022-09-02 | 45.15 | $9.96 | — |
| 2022-09-01 | 45.15 | $9.96 | — |
| 2022-08-31 | 45.15 | $9.96 | — |
| 2022-08-30 | 45.15 | $9.96 | — |
| 2022-08-29 | 45.15 | $9.96 | — |
| 2022-08-26 | 45.15 | $9.96 | — |
| 2022-08-25 | 45.15 | $9.96 | 2341 |
| 2022-08-24 | 45.15 | $9.96 | 2480 |
| 2022-08-23 | 50.07 | $9.98 | — |
| 2022-08-22 | 50.07 | $9.98 | — |
| 2022-08-19 | 50.07 | $9.98 | — |
| 2022-08-18 | 50.07 | $9.98 | — |
| 2022-08-17 | 50.07 | $9.98 | — |
| 2022-08-16 | 50.07 | $9.98 | — |
| 2022-08-15 | 50.07 | $9.98 | 100 |
| 2022-08-12 | 61.84 | $10.03 | 11978 |
| 2022-08-11 | 50.87 | $9.98 | — |
| 2022-08-10 | 50.87 | $9.98 | — |
| 2022-08-09 | 50.87 | $9.98 | — |
| 2022-08-08 | 50.87 | $9.98 | — |
| 2022-08-05 | 50.87 | $9.98 | 1220 |
| 2022-08-04 | 43.31 | $9.95 | — |
| 2022-08-03 | 43.31 | $9.95 | — |
| 2022-08-02 | 43.31 | $9.95 | 100 |
| 2022-08-01 | 58.85 | $10.01 | — |
| 2022-07-29 | 58.85 | $10.01 | — |
| 2022-07-28 | 58.85 | $10.01 | 800 |
| 2022-07-27 | 40.57 | $9.95 | — |
| 2022-07-26 | 40.57 | $9.95 | — |
| 2022-07-25 | 40.57 | $9.95 | — |
| 2022-07-22 | 40.57 | $9.95 | 100 |
| 2022-07-21 | 58.08 | $10.00 | — |
| 2022-07-20 | 58.08 | $10.00 | 1923 |
| 2022-07-19 | 58.08 | $10.00 | — |
| 2022-07-18 | 58.08 | $10.00 | 401 |
| 2022-07-15 | 41.09 | $9.96 | — |
| 2022-07-14 | 41.09 | $9.96 | — |
| 2022-07-13 | 41.09 | $9.96 | 3300 |
| 2022-07-12 | 45.32 | $9.97 | 3500 |
| 2022-07-11 | 39.99 | $9.96 | 201 |
| 2022-07-08 | 39.99 | $9.96 | 3052 |
| 2022-07-07 | 34.21 | $9.95 | 370 |
| 2022-07-06 | 39.65 | $9.97 | 6001 |
| 2022-07-05 | 36.45 | $9.96 | — |
| 2022-07-01 | 36.45 | $9.96 | — |
| 2022-06-30 | 36.45 | $9.96 | 105 |
| 2022-06-29 | 36.45 | $9.96 | 5 |
| 2022-06-28 | 36.45 | $9.96 | 1590 |
| 2022-06-27 | 23.96 | $9.94 | 1598 |
| 2022-06-24 | 29.46 | $9.96 | — |
| 2022-06-23 | 29.46 | $9.96 | — |
| 2022-06-22 | 29.46 | $9.96 | 5028 |
| 2022-06-21 | 29.46 | $9.96 | — |
| 2022-06-17 | 29.46 | $9.96 | 1032 |
| 2022-06-16 | 29.46 | $9.96 | 1 |
| 2022-06-15 | 29.46 | $9.96 | 280 |
| 2022-06-14 | 32.25 | $9.97 | 1830 |
| 2022-06-13 | 31.79 | $9.97 | — |
| 2022-06-10 | 31.79 | $9.97 | — |
| 2022-06-09 | 31.79 | $9.97 | 841 |
| 2022-06-08 | 44.65 | $10.01 | 1 |
| 2022-06-07 | 44.65 | $10.01 | 1 |
| 2022-06-06 | 44.65 | $10.01 | 1 |
| 2022-06-03 | 44.65 | $10.01 | 100 |
| 2022-06-02 | 33.74 | $9.99 | 5 |
| 2022-06-01 | 33.74 | $9.99 | — |
| 2022-05-31 | 33.74 | $9.99 | — |
| 2022-05-27 | 33.74 | $9.99 | — |
| 2022-05-26 | 33.74 | $9.99 | — |
| 2022-05-25 | 33.74 | $9.99 | — |
| 2022-05-24 | 33.74 | $9.99 | — |
| 2022-05-23 | 33.74 | $9.99 | — |
| 2022-05-20 | 33.74 | $9.99 | — |
| 2022-05-19 | 33.74 | $9.99 | — |
| 2022-05-18 | 33.74 | $9.99 | — |
| 2022-05-17 | 33.74 | $9.99 | 21820 |
| 2022-05-16 | 35.64 | $10.00 | 1301 |
| 2022-05-13 | 35.64 | $10.00 | 5 |
| 2022-05-12 | 35.64 | $10.00 | — |
| 2022-05-11 | 35.64 | $10.00 | 1750 |
| 2022-05-10 | 32.55 | $9.99 | 11284 |
| 2022-05-09 | 39.81 | $10.03 | — |
| 2022-05-06 | 39.81 | $10.03 | — |
| 2022-05-05 | 39.81 | $10.03 | — |
| 2022-05-04 | 39.81 | $10.03 | 100 |
| 2022-05-03 | 54.74 | $10.09 | — |
| 2022-05-02 | 54.74 | $10.09 | — |
| 2022-04-29 | 54.74 | $10.09 | — |
| 2022-04-28 | 54.74 | $10.09 | — |
| 2022-04-27 | 54.74 | $10.09 | 5 |
| 2022-04-26 | 54.74 | $10.09 | — |
| 2022-04-25 | 54.74 | $10.09 | 1500 |
| 2022-04-22 | 52.68 | $10.08 | — |
| 2022-04-21 | 52.68 | $10.08 | — |
| 2022-04-20 | 52.68 | $10.08 | — |
| 2022-04-19 | 52.68 | $10.08 | — |
| 2022-04-18 | 52.68 | $10.08 | — |
| 2022-04-14 | 52.68 | $10.08 | 2100 |
| 2022-04-13 | 52.68 | $10.08 | 5400 |
| 2022-04-12 | 49.45 | $10.06 | 2148 |
| 2022-04-11 | 51.11 | $10.07 | 6209 |
| 2022-04-08 | 52.29 | $10.08 | 3240 |
| 2022-04-07 | 58.19 | $10.11 | — |
| 2022-04-06 | 58.19 | $10.11 | — |
| 2022-04-05 | 58.19 | $10.11 | 201 |
| 2022-04-04 | 61.84 | $10.13 | — |
| 2022-04-01 | 61.84 | $10.13 | 12074 |
| 2022-03-31 | 61.84 | $10.13 | 21154 |
| 2022-03-30 | 57.25 | $10.09 | — |
| 2022-03-29 | 57.25 | $10.09 | 6763 |
| 2022-03-28 | 52.04 | $10.05 | 10106 |
| 2022-03-25 | 55.24 | $10.07 | 1808 |
| 2022-03-24 | 43.81 | $10.00 | 1390 |
| 2022-03-23 | 52.98 | $10.05 | 101 |
| 2022-03-22 | 41.25 | $10.00 | 3 |
| 2022-03-21 | 41.25 | $10.00 | — |
| 2022-03-18 | 41.25 | $10.00 | 2641 |
| 2022-03-17 | 41.25 | $10.00 | 26968 |
| 2022-03-16 | 42.99 | $10.01 | — |
| 2022-03-15 | 42.99 | $10.01 | — |
| 2022-03-14 | 42.99 | $10.01 | 5 |
| 2022-03-11 | 42.99 | $10.01 | — |
| 2022-03-10 | 42.99 | $10.01 | — |
| 2022-03-09 | 42.99 | $10.01 | — |
| 2022-03-08 | 42.99 | $10.01 | — |
| 2022-03-07 | 42.99 | $10.01 | 3841 |
| 2022-03-04 | 41.35 | $10.00 | 4687 |
| 2022-03-03 | 47.93 | $10.05 | — |
| 2022-03-02 | 47.93 | $10.05 | 808 |
| 2022-03-01 | 41.17 | $10.01 | — |
| 2022-02-28 | 41.17 | $10.01 | — |
| 2022-02-25 | 41.17 | $10.01 | 2552 |
| 2022-02-24 | 43.59 | $10.03 | 801 |
| 2022-02-23 | 49.09 | $10.07 | — |
| 2022-02-22 | 49.09 | $10.07 | 603 |
| 2022-02-18 | 44.34 | $10.04 | — |
| 2022-02-17 | 44.34 | $10.04 | — |
| 2022-02-16 | 44.34 | $10.04 | 1964 |
| 2022-02-15 | 43.59 | $10.04 | 2913 |
| 2022-02-14 | 44.15 | $10.04 | 5 |
| 2022-02-11 | 44.15 | $10.04 | 11 |
| 2022-02-10 | 44.15 | $10.04 | — |
| 2022-02-09 | 44.15 | $10.04 | — |
| 2022-02-08 | 44.15 | $10.04 | — |
| 2022-02-07 | 44.15 | $10.04 | — |
| 2022-02-04 | 44.15 | $10.04 | 201 |
| 2022-02-03 | 43.12 | $10.03 | — |
| 2022-02-02 | 43.12 | $10.03 | 3133 |
| 2022-02-01 | 41.16 | $10.01 | — |
| 2022-01-31 | 41.16 | $10.01 | — |
| 2022-01-28 | 41.16 | $10.01 | 1170 |
| 2022-01-27 | 44.45 | $10.06 | — |
| 2022-01-26 | 44.45 | $10.06 | 6143 |
| 2022-01-25 | 43.63 | $10.05 | — |
| 2022-01-24 | 43.63 | $10.05 | 644 |
| 2022-01-21 | 44.22 | $10.06 | — |
| 2022-01-20 | 44.22 | $10.06 | 1560 |
| 2022-01-19 | 46.47 | $10.10 | — |
| 2022-01-18 | 46.47 | $10.10 | — |
| 2022-01-14 | 46.47 | $10.10 | 14 |
| 2022-01-13 | 46.47 | $10.10 | 517 |
| 2022-01-12 | 46.47 | $10.10 | 1020 |
| 2022-01-11 | 44.27 | $10.06 | 3104 |
| 2022-01-10 | 51.56 | $10.21 | 4 |
| 2022-01-07 | 51.56 | $10.21 | 2 |
| 2022-01-06 | 51.56 | $10.21 | 506 |
| 2022-01-05 | 46.04 | $10.10 | 354 |
| 2022-01-04 | 48.54 | $10.15 | 954 |
| 2022-01-03 | 39.14 | $10.00 | 7106 |
| 2021-12-31 | 72.80 | $10.40 | 2 |
| 2021-12-30 | 72.80 | $10.40 | — |
| 2021-12-29 | 72.80 | $10.40 | — |
| 2021-12-28 | 72.80 | $10.40 | — |
| 2021-12-27 | 72.80 | $10.40 | 5 |
| 2021-12-23 | 72.80 | $10.40 | 5 |
| 2021-12-22 | 72.80 | $10.40 | 430 |
| 2021-12-21 | 60.28 | $10.19 | 466 |
| 2021-12-20 | 56.67 | $10.15 | 170 |
| 2021-12-17 | 56.67 | $10.15 | 980 |
| 2021-12-16 | 56.67 | $10.15 | 1553 |
| 2021-12-15 | 51.99 | $10.10 | 6141 |
| 2021-12-14 | 51.99 | $10.10 | 6 |
| 2021-12-13 | 51.99 | $10.10 | 1348 |
| 2021-12-10 | 48.16 | $10.06 | 207 |
| 2021-12-09 | 55.54 | $10.13 | 457 |
| 2021-12-08 | 53.10 | $10.11 | — |
| 2021-12-07 | 53.10 | $10.11 | 132 |
| 2021-12-06 | 48.51 | $10.06 | 642 |
| 2021-12-03 | 58.11 | $10.14 | 3076 |
| 2021-12-02 | 45.25 | $10.04 | 3060 |
| 2021-12-01 | 66.62 | $10.15 | — |
| 2021-11-30 | 66.62 | $10.15 | 9127 |
| 2021-11-29 | 63.82 | $10.13 | 38004 |
| 2021-11-26 | 58.90 | $10.10 | 3400 |
| 2021-11-24 | 58.90 | $10.10 | 1 |
| 2021-11-23 | 58.90 | $10.10 | 8209 |
| 2021-11-22 | 53.47 | $10.07 | 7000 |
| 2021-11-19 | 67.60 | $10.12 | 92918 |
| 2021-11-18 | 56.74 | $10.07 | 3 |
| 2021-11-17 | 56.74 | $10.07 | 219052 |
| 2021-11-16 | 64.55 | $10.09 | 20032 |
| 2021-11-15 | 69.07 | $10.10 | 100013 |
| 2021-11-12 | 57.86 | $10.06 | 1112 |
| 2021-11-11 | 57.86 | $10.06 | 27 |
| 2021-11-10 | 57.86 | $10.06 | 35400 |
| 2021-11-09 | 57.86 | $10.06 | 853 |
| 2021-11-08 | 57.86 | $10.06 | 1249 |
| 2021-11-05 | 62.23 | $10.07 | 25221 |
| 2021-11-04 | 62.23 | $10.07 | 110 |
| 2021-11-03 | 62.23 | $10.07 | 193 |
| 2021-11-02 | 56.62 | $10.05 | 139 |
| 2021-11-01 | 56.62 | $10.05 | 188 |
| 2021-10-29 | 49.91 | $10.03 | 30325 |
| 2021-10-28 | 51.81 | $10.04 | 28729 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2023-10-12
Close Price
$10.75
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-60.90
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-10-12 | 0.00 | $10.75 | — |
| 2023-10-11 | 0.00 | $10.75 | — |
| 2023-10-10 | 0.00 | $10.75 | — |
| 2023-10-09 | 0.00 | $10.75 | — |
| 2023-10-06 | 0.00 | $10.75 | — |
| 2023-10-05 | 0.00 | $10.75 | — |
| 2023-10-04 | 0.00 | $10.75 | — |
| 2023-10-03 | 0.00 | $10.75 | — |
| 2023-10-02 | 0.00 | $10.75 | — |
| 2023-09-29 | 0.00 | $10.75 | — |
| 2023-09-28 | 0.00 | $10.75 | — |
| 2023-09-27 | 0.00 | $10.75 | — |
| 2023-09-26 | 0.00 | $10.75 | — |
| 2023-09-25 | 0.00 | $10.75 | — |
| 2023-09-22 | 0.00 | $10.75 | — |
| 2023-09-21 | 0.00 | $10.75 | — |
| 2023-09-20 | 0.00 | $10.75 | — |
| 2023-09-19 | 0.00 | $10.75 | — |
| 2023-09-18 | 0.00 | $10.75 | 400 |
| 2023-09-15 | -8.33 | $10.70 | — |
| 2023-09-14 | -8.33 | $10.70 | 400 |
| 2023-09-13 | -45.83 | $10.61 | — |
| 2023-09-12 | -45.83 | $10.61 | — |
| 2023-09-11 | -75.24 | $10.61 | — |
| 2023-09-08 | -75.24 | $10.61 | 250 |
| 2023-09-07 | -61.90 | $10.68 | — |
| 2023-09-06 | -61.90 | $10.68 | — |
| 2023-09-05 | -61.90 | $10.68 | — |
| 2023-09-01 | -61.90 | $10.68 | — |
| 2023-07-13 | -61.90 | $10.68 | 5462 |
| 2023-07-12 | -54.29 | $10.72 | 1901 |
| 2023-07-11 | -92.38 | $10.52 | — |
| 2023-07-10 | -92.38 | $10.52 | — |
| 2023-07-07 | -92.38 | $10.52 | — |
| 2023-07-06 | -92.38 | $10.52 | — |
| 2023-07-05 | -92.38 | $10.52 | — |
| 2023-06-27 | -92.38 | $10.52 | 500 |
| 2023-06-26 | -98.13 | $10.48 | — |
| 2023-06-23 | -98.13 | $10.48 | — |
| 2023-06-22 | -96.33 | $10.48 | — |
| 2023-06-21 | -96.33 | $10.48 | — |
| 2023-06-20 | -96.33 | $10.48 | — |
| 2023-06-16 | -96.33 | $10.48 | 1100 |
| 2023-06-15 | -66.67 | $10.48 | — |
| 2023-06-14 | -66.67 | $10.48 | — |
| 2023-06-13 | -80.00 | $10.48 | 1103 |
| 2023-06-12 | -80.00 | $10.48 | 2640 |
| 2023-06-09 | -64.00 | $10.52 | — |
| 2023-06-08 | -53.35 | $10.52 | 300 |
| 2023-06-07 | -60.02 | $10.50 | — |
| 2023-06-06 | -59.99 | $10.50 | 400 |
| 2023-06-05 | -56.69 | $10.51 | — |
| 2023-06-02 | -56.69 | $10.51 | — |
| 2023-06-01 | -56.69 | $10.51 | — |
| 2023-05-31 | -56.67 | $10.51 | — |
| 2023-05-30 | -56.67 | $10.51 | 450 |
| 2023-05-26 | -70.00 | $10.47 | — |
| 2023-05-25 | -70.00 | $10.47 | 1200 |
| 2023-05-24 | -73.33 | $10.46 | — |
| 2023-05-23 | -73.33 | $10.46 | — |
| 2023-05-22 | -73.33 | $10.46 | — |
| 2023-05-19 | -73.33 | $10.46 | 700 |
| 2023-05-18 | -76.67 | $10.45 | — |
| 2023-05-17 | -76.67 | $10.45 | — |
| 2023-05-16 | -76.67 | $10.45 | 600 |
| 2023-05-15 | -36.36 | $10.45 | — |
| 2023-05-12 | -36.36 | $10.45 | 500 |
| 2023-05-11 | -99.91 | $10.38 | 400 |
| 2023-05-10 | -45.45 | $10.44 | 1500 |
| 2023-05-09 | -56.75 | $10.42 | 1330 |
| 2023-05-08 | -63.13 | $10.40 | 1000 |
| 2023-05-05 | -37.50 | $10.40 | — |
| 2023-05-04 | -37.50 | $10.40 | 100 |
| 2023-05-03 | -62.50 | $10.38 | — |
| 2023-05-02 | -62.50 | $10.38 | — |
| 2023-05-01 | -62.50 | $10.38 | 100 |
| 2023-04-28 | -50.00 | $10.39 | — |
| 2023-04-27 | -50.00 | $10.39 | 100 |
| 2023-04-26 | 0.00 | $10.43 | 102 |
| 2023-04-25 | -50.00 | $10.39 | 100 |
| 2023-04-24 | -25.00 | $10.41 | — |
| 2023-04-21 | -25.00 | $10.41 | — |
| 2023-04-20 | -88.57 | $10.41 | — |
| 2023-04-19 | -88.57 | $10.41 | — |
| 2023-04-18 | -88.57 | $10.41 | — |
| 2023-04-17 | -88.57 | $10.41 | 100 |
| 2023-04-14 | -84.76 | $10.43 | — |
| 2023-04-13 | -84.76 | $10.43 | 1875 |
| 2023-04-12 | -96.19 | $10.37 | 125 |
| 2023-04-11 | -100.00 | $10.35 | — |
| 2023-04-10 | -100.00 | $10.35 | 1300 |
| 2023-04-06 | -94.29 | $10.38 | 825 |
| 2023-04-05 | -92.38 | $10.39 | — |
| 2023-04-04 | -92.38 | $10.39 | — |
| 2023-04-03 | -88.99 | $10.39 | — |
| 2023-03-31 | -87.39 | $10.39 | 1951 |
| 2023-03-30 | -87.39 | $10.39 | — |
| 2023-03-29 | -87.39 | $10.39 | 950 |
| 2023-03-28 | -94.59 | $10.35 | 240 |
| 2023-03-27 | -94.59 | $10.35 | — |
| 2023-03-24 | -95.19 | $10.35 | — |
| 2023-03-23 | -95.19 | $10.35 | 900 |
| 2023-03-22 | -93.59 | $10.36 | 126 |
| 2023-03-21 | -92.11 | $10.36 | 138 |
| 2023-03-20 | -91.80 | $10.36 | — |
| 2023-03-17 | -88.99 | $10.36 | — |
| 2023-03-16 | -88.99 | $10.36 | — |
| 2023-03-15 | -88.99 | $10.36 | — |
| 2023-03-14 | -86.35 | $10.36 | — |
| 2023-03-13 | -86.39 | $10.36 | 1300 |
| 2023-03-10 | -85.59 | $10.35 | — |
| 2023-03-09 | -85.59 | $10.35 | 101 |
| 2023-03-08 | -85.59 | $10.35 | 200 |
| 2023-03-07 | -88.47 | $10.33 | 100 |
| 2023-03-06 | -89.91 | $10.32 | — |
| 2023-03-03 | -89.91 | $10.32 | — |
| 2023-03-02 | -89.91 | $10.32 | — |
| 2023-03-01 | -89.91 | $10.32 | — |
| 2023-02-28 | -89.91 | $10.32 | — |
| 2023-02-27 | -89.91 | $10.32 | 1000 |
| 2023-02-17 | 0.00 | $10.33 | — |
| 2023-02-16 | 0.00 | $10.33 | 4742 |
| 2023-02-15 | -14.29 | $10.31 | 200 |
| 2023-02-14 | 0.00 | $10.31 | 400 |
| 2023-02-13 | -20.00 | $10.29 | — |
| 2023-02-10 | -16.67 | $10.29 | — |
| 2023-02-09 | -11.11 | $10.29 | 7278 |
| 2023-02-08 | -14.29 | $10.27 | — |
| 2023-02-07 | -12.48 | $10.27 | 401 |
| 2023-02-06 | -21.43 | $10.25 | 100 |
| 2023-02-03 | -21.43 | $10.25 | 100 |
| 2023-02-02 | 0.00 | $10.28 | 100 |
| 2023-02-01 | -2.56 | $10.25 | — |
| 2023-01-31 | -2.56 | $10.25 | — |
| 2023-01-30 | -2.56 | $10.25 | — |
| 2023-01-27 | -2.56 | $10.25 | — |
| 2023-01-26 | -2.56 | $10.25 | — |
| 2023-01-25 | -2.56 | $10.25 | 1 |
| 2023-01-24 | -2.56 | $10.25 | 787 |
| 2023-01-23 | -2.56 | $10.25 | — |
| 2023-01-20 | -2.56 | $10.25 | 800 |
| 2023-01-19 | -2.56 | $10.25 | — |
| 2023-01-18 | -2.56 | $10.25 | 5315 |
| 2023-01-17 | -2.56 | $10.25 | 15 |
| 2023-01-13 | -2.56 | $10.25 | 3900 |
| 2023-01-12 | -6.25 | $10.21 | — |
| 2023-01-11 | -6.25 | $10.21 | — |
| 2023-01-10 | -6.25 | $10.21 | 52522 |
| 2023-01-09 | -7.69 | $10.20 | 75710 |
| 2023-01-06 | 0.00 | $10.18 | 100 |
| 2023-01-05 | 0.00 | $10.18 | 100 |
| 2023-01-04 | -55.56 | $10.06 | — |
| 2023-01-03 | -55.56 | $10.06 | 100 |
| 2022-12-30 | 0.00 | $10.11 | 100 |
| 2022-12-29 | -11.11 | $10.10 | 100 |
| 2022-12-28 | -22.22 | $10.09 | 48 |
| 2022-12-27 | -22.22 | $10.09 | — |
| 2022-12-23 | -22.22 | $10.09 | — |
| 2022-12-22 | -22.22 | $10.09 | — |
| 2022-12-21 | -22.22 | $10.09 | — |
| 2022-12-20 | -22.22 | $10.09 | 101 |
| 2022-12-19 | 0.00 | $10.11 | 100 |
| 2022-12-16 | 0.00 | $10.07 | — |
| 2022-12-15 | 0.00 | $10.07 | 200 |
| 2022-12-14 | 0.00 | $10.07 | 100 |
| 2022-12-13 | 0.00 | $10.07 | 100 |
| 2022-12-12 | 0.00 | $10.07 | 100 |
| 2022-12-09 | -100.00 | $10.02 | 100 |
| 2022-12-08 | 0.00 | $10.06 | 100 |
| 2022-12-07 | -100.00 | $10.02 | 100 |
| 2022-12-06 | -100.00 | $10.02 | 100 |
| 2022-12-05 | -100.00 | $10.02 | 100 |
| 2022-12-02 | -100.00 | $10.02 | — |
| 2022-12-01 | -100.00 | $10.02 | — |
| 2022-11-30 | -100.00 | $10.02 | 100 |
| 2022-11-29 | -100.00 | $10.02 | 100 |
| 2022-11-28 | -100.00 | $10.02 | 100 |
| 2022-11-25 | -100.00 | $10.02 | — |
| 2022-11-23 | -100.00 | $10.02 | — |
| 2022-11-22 | -100.00 | $10.02 | 100 |
| 2022-11-21 | -100.00 | $10.02 | 100 |
| 2022-11-18 | -100.00 | $10.03 | 100 |
| 2022-11-17 | -100.00 | $10.03 | 100 |
| 2022-11-16 | -100.00 | $10.05 | — |
| 2022-11-15 | -100.00 | $10.05 | — |
| 2022-11-14 | -100.00 | $10.05 | — |
| 2022-11-11 | -100.00 | $10.05 | — |
| 2022-11-10 | -82.14 | $10.05 | — |
| 2022-11-09 | -82.14 | $10.05 | 606 |
| 2022-11-08 | -76.67 | $10.05 | 100 |
| 2022-11-07 | -76.67 | $10.05 | 100 |
| 2022-11-04 | -76.67 | $10.05 | 100 |
| 2022-11-03 | -71.88 | $10.05 | 100 |
| 2022-11-02 | -71.88 | $10.05 | 75 |
| 2022-11-01 | -71.88 | $10.05 | 100 |
| 2022-10-31 | -71.88 | $10.05 | 100 |
| 2022-10-28 | -71.88 | $10.05 | 100 |
| 2022-10-27 | -62.50 | $10.08 | 100 |
| 2022-10-26 | -62.50 | $10.08 | 100 |
| 2022-10-25 | -62.50 | $10.08 | 100 |
| 2022-10-24 | 0.00 | $10.28 | — |
| 2022-10-21 | 0.00 | $10.28 | — |
| 2022-10-20 | 0.00 | $10.28 | — |
| 2022-10-19 | 0.00 | $10.28 | 1 |
| 2022-10-18 | 0.00 | $10.28 | 100 |
| 2022-10-17 | -13.04 | $10.06 | 9140 |
| 2022-10-14 | -42.86 | $10.00 | 903 |
| 2022-10-13 | -45.80 | $10.00 | 1125 |
| 2022-10-12 | -64.20 | $9.98 | 100 |
| 2022-10-11 | -16.47 | $10.02 | 200 |
| 2022-10-10 | -64.20 | $9.98 | 100 |
| 2022-10-07 | -88.07 | $9.96 | 100 |
| 2022-10-06 | -88.07 | $9.96 | 100 |
| 2022-10-05 | -76.13 | $9.97 | 100 |
| 2022-10-04 | -76.13 | $9.97 | 100 |
| 2022-10-03 | -88.07 | $9.96 | 1 |
| 2022-09-30 | -88.07 | $9.96 | — |
| 2022-09-29 | -88.07 | $9.96 | — |
| 2022-09-28 | -88.07 | $9.96 | — |
| 2022-09-27 | -88.07 | $9.96 | — |
| 2022-09-26 | -88.07 | $9.96 | 4464 |
| 2022-09-23 | -88.07 | $9.96 | 5350 |
| 2022-09-22 | -76.13 | $9.97 | 102 |
| 2022-09-21 | -42.72 | $10.00 | — |
| 2022-09-20 | -42.72 | $10.00 | — |
| 2022-09-19 | -42.72 | $10.00 | 3750 |
| 2022-09-16 | -76.13 | $9.97 | 3200 |
| 2022-09-15 | -100.00 | $9.95 | — |
| 2022-09-14 | -100.00 | $9.95 | — |
| 2022-09-13 | -100.00 | $9.95 | — |
| 2022-09-12 | -100.00 | $9.95 | 103 |
| 2022-09-09 | -100.00 | $9.95 | — |
| 2022-09-08 | -100.00 | $9.95 | — |
| 2022-09-07 | -100.00 | $9.95 | 100 |
| 2022-09-06 | -87.50 | $9.96 | — |
| 2022-09-02 | -87.50 | $9.96 | — |
| 2022-09-01 | -87.50 | $9.96 | — |
| 2022-08-31 | -87.50 | $9.96 | — |
| 2022-08-30 | -87.50 | $9.96 | — |
| 2022-08-29 | -87.50 | $9.96 | — |
| 2022-08-26 | -87.50 | $9.96 | — |
| 2022-08-25 | -87.50 | $9.96 | 2341 |
| 2022-08-24 | -87.50 | $9.96 | 2480 |
| 2022-08-23 | -62.50 | $9.98 | — |
| 2022-08-22 | -62.50 | $9.98 | — |
| 2022-08-19 | -62.50 | $9.98 | — |
| 2022-08-18 | -62.50 | $9.98 | — |
| 2022-08-17 | -62.50 | $9.98 | — |
| 2022-08-16 | -62.50 | $9.98 | — |
| 2022-08-15 | -62.50 | $9.98 | 100 |
| 2022-08-12 | 0.00 | $10.03 | 11978 |
| 2022-08-11 | -50.00 | $9.98 | — |
| 2022-08-10 | -50.00 | $9.98 | — |
| 2022-08-09 | -50.00 | $9.98 | — |
| 2022-08-08 | -50.00 | $9.98 | — |
| 2022-08-05 | -50.00 | $9.98 | 1220 |
| 2022-08-04 | -85.71 | $9.95 | — |
| 2022-08-03 | -66.67 | $9.95 | — |
| 2022-08-02 | -66.67 | $9.95 | 100 |
| 2022-08-01 | 0.00 | $10.01 | — |
| 2022-07-29 | 0.00 | $10.01 | — |
| 2022-07-28 | 0.00 | $10.01 | 800 |
| 2022-07-27 | -62.50 | $9.95 | — |
| 2022-07-26 | -62.50 | $9.95 | — |
| 2022-07-25 | -62.50 | $9.95 | — |
| 2022-07-22 | -62.50 | $9.95 | 100 |
| 2022-07-21 | 0.00 | $10.00 | — |
| 2022-07-20 | 0.00 | $10.00 | 1923 |
| 2022-07-19 | 0.00 | $10.00 | — |
| 2022-07-18 | 0.00 | $10.00 | 401 |
| 2022-07-15 | -51.25 | $9.96 | — |
| 2022-07-14 | -51.25 | $9.96 | — |
| 2022-07-13 | -51.25 | $9.96 | 3300 |
| 2022-07-12 | -1.57 | $9.97 | 3500 |
| 2022-07-11 | -21.26 | $9.96 | 201 |
| 2022-07-08 | -21.26 | $9.96 | 3052 |
| 2022-07-07 | -66.67 | $9.95 | 370 |
| 2022-07-06 | -64.29 | $9.97 | 6001 |
| 2022-07-05 | -71.43 | $9.96 | — |
| 2022-07-01 | -71.43 | $9.96 | — |
| 2022-06-30 | -71.43 | $9.96 | 105 |
| 2022-06-29 | -71.43 | $9.96 | 5 |
| 2022-06-28 | -71.43 | $9.96 | 1590 |
| 2022-06-27 | -100.00 | $9.94 | 1598 |
| 2022-06-24 | -100.00 | $9.96 | — |
| 2022-06-23 | -100.00 | $9.96 | — |
| 2022-06-22 | -100.00 | $9.96 | 5028 |
| 2022-06-21 | -100.00 | $9.96 | — |
| 2022-06-17 | -100.00 | $9.96 | 1032 |
| 2022-06-16 | -100.00 | $9.96 | 1 |
| 2022-06-15 | -100.00 | $9.96 | 280 |
| 2022-06-14 | -98.00 | $9.97 | 1830 |
| 2022-06-13 | -100.00 | $9.97 | — |
| 2022-06-10 | -100.00 | $9.97 | — |
| 2022-06-09 | -100.00 | $9.97 | 841 |
| 2022-06-08 | -46.09 | $10.01 | 1 |
| 2022-06-07 | -46.09 | $10.01 | 1 |
| 2022-06-06 | -46.09 | $10.01 | 1 |
| 2022-06-03 | -46.09 | $10.01 | 100 |
| 2022-06-02 | -73.05 | $9.99 | 5 |
| 2022-06-01 | -73.05 | $9.99 | — |
| 2022-05-31 | -83.33 | $9.99 | — |
| 2022-05-27 | -83.33 | $9.99 | — |
| 2022-05-26 | -83.33 | $9.99 | — |
| 2022-05-25 | -83.33 | $9.99 | — |
| 2022-05-24 | -83.33 | $9.99 | — |
| 2022-05-23 | -83.33 | $9.99 | — |
| 2022-05-20 | -83.33 | $9.99 | — |
| 2022-05-19 | -83.33 | $9.99 | — |
| 2022-05-18 | -83.33 | $9.99 | — |
| 2022-05-17 | -83.33 | $9.99 | 21820 |
| 2022-05-16 | -90.00 | $10.00 | 1301 |
| 2022-05-13 | -90.00 | $10.00 | 5 |
| 2022-05-12 | -90.91 | $10.00 | — |
| 2022-05-11 | -90.91 | $10.00 | 1750 |
| 2022-05-10 | -100.00 | $9.99 | 11284 |
| 2022-05-09 | -100.00 | $10.03 | — |
| 2022-05-06 | -100.00 | $10.03 | — |
| 2022-05-05 | -100.00 | $10.03 | — |
| 2022-05-04 | -100.00 | $10.03 | 100 |
| 2022-05-03 | -40.00 | $10.09 | — |
| 2022-05-02 | -57.14 | $10.09 | — |
| 2022-04-29 | -57.14 | $10.09 | — |
| 2022-04-28 | -91.73 | $10.09 | — |
| 2022-04-27 | -91.73 | $10.09 | 5 |
| 2022-04-26 | -91.73 | $10.09 | — |
| 2022-04-25 | -89.27 | $10.09 | 1500 |
| 2022-04-22 | -91.95 | $10.08 | — |
| 2022-04-21 | -81.07 | $10.08 | — |
| 2022-04-20 | -81.07 | $10.08 | — |
| 2022-04-19 | -81.07 | $10.08 | — |
| 2022-04-18 | -81.07 | $10.08 | — |
| 2022-04-14 | -81.07 | $10.08 | 2100 |
| 2022-04-13 | -81.07 | $10.08 | 5400 |
| 2022-04-12 | -85.81 | $10.06 | 2148 |
| 2022-04-11 | -83.44 | $10.07 | 6209 |
| 2022-04-08 | -81.76 | $10.08 | 3240 |
| 2022-04-07 | -73.98 | $10.11 | — |
| 2022-04-06 | -73.98 | $10.11 | — |
| 2022-04-05 | -73.98 | $10.11 | 201 |
| 2022-04-04 | -69.25 | $10.13 | — |
| 2022-04-01 | -69.25 | $10.13 | 12074 |
| 2022-03-31 | -69.25 | $10.13 | 21154 |
| 2022-03-30 | -10.00 | $10.09 | — |
| 2022-03-29 | -10.00 | $10.09 | 6763 |
| 2022-03-28 | -37.50 | $10.05 | 10106 |
| 2022-03-25 | -12.50 | $10.07 | 1808 |
| 2022-03-24 | -99.60 | $10.00 | 1390 |
| 2022-03-23 | -37.50 | $10.05 | 101 |
| 2022-03-22 | -100.00 | $10.00 | 3 |
| 2022-03-21 | -100.00 | $10.00 | — |
| 2022-03-18 | -100.00 | $10.00 | 2641 |
| 2022-03-17 | -100.00 | $10.00 | 26968 |
| 2022-03-16 | -77.78 | $10.01 | — |
| 2022-03-15 | -77.78 | $10.01 | — |
| 2022-03-14 | -77.78 | $10.01 | 5 |
| 2022-03-11 | -77.78 | $10.01 | — |
| 2022-03-10 | -77.78 | $10.01 | — |
| 2022-03-09 | -77.78 | $10.01 | — |
| 2022-03-08 | -77.78 | $10.01 | — |
| 2022-03-07 | -77.78 | $10.01 | 3841 |
| 2022-03-04 | -88.89 | $10.00 | 4687 |
| 2022-03-03 | -33.33 | $10.05 | — |
| 2022-03-02 | -33.33 | $10.05 | 808 |
| 2022-03-01 | -77.78 | $10.01 | — |
| 2022-02-28 | -77.78 | $10.01 | — |
| 2022-02-25 | -77.78 | $10.01 | 2552 |
| 2022-02-24 | -55.56 | $10.03 | 801 |
| 2022-02-23 | 0.00 | $10.07 | — |
| 2022-02-22 | 0.00 | $10.07 | 603 |
| 2022-02-18 | -37.50 | $10.04 | — |
| 2022-02-17 | -37.50 | $10.04 | — |
| 2022-02-16 | -37.50 | $10.04 | 1964 |
| 2022-02-15 | -72.22 | $10.04 | 2913 |
| 2022-02-14 | -66.67 | $10.04 | 5 |
| 2022-02-11 | -66.67 | $10.04 | 11 |
| 2022-02-10 | -70.00 | $10.04 | — |
| 2022-02-09 | -70.00 | $10.04 | — |
| 2022-02-08 | -90.37 | $10.04 | — |
| 2022-02-07 | -90.37 | $10.04 | — |
| 2022-02-04 | -90.37 | $10.04 | 201 |
| 2022-02-03 | -93.58 | $10.03 | — |
| 2022-02-02 | -93.58 | $10.03 | 3133 |
| 2022-02-01 | -100.00 | $10.01 | — |
| 2022-01-31 | -96.89 | $10.01 | — |
| 2022-01-28 | -97.50 | $10.01 | 1170 |
| 2022-01-27 | -85.00 | $10.06 | — |
| 2022-01-26 | -85.00 | $10.06 | 6143 |
| 2022-01-25 | -87.50 | $10.05 | — |
| 2022-01-24 | -87.50 | $10.05 | 644 |
| 2022-01-21 | -85.00 | $10.06 | — |
| 2022-01-20 | -86.05 | $10.06 | 1560 |
| 2022-01-19 | -76.75 | $10.10 | — |
| 2022-01-18 | -76.75 | $10.10 | — |
| 2022-01-14 | -76.75 | $10.10 | 14 |
| 2022-01-13 | -76.75 | $10.10 | 517 |
| 2022-01-12 | -76.75 | $10.10 | 1020 |
| 2022-01-11 | -86.05 | $10.06 | 3104 |
| 2022-01-10 | -46.82 | $10.21 | 4 |
| 2022-01-07 | -46.82 | $10.21 | 2 |
| 2022-01-06 | -46.82 | $10.21 | 506 |
| 2022-01-05 | -68.76 | $10.10 | 354 |
| 2022-01-04 | -58.34 | $10.15 | 954 |
| 2022-01-03 | -89.59 | $10.00 | 7106 |
| 2021-12-31 | -6.27 | $10.40 | 2 |
| 2021-12-30 | -6.27 | $10.40 | — |
| 2021-12-29 | -6.27 | $10.40 | — |
| 2021-12-28 | -6.27 | $10.40 | — |
| 2021-12-27 | -6.27 | $10.40 | 5 |
| 2021-12-23 | -6.27 | $10.40 | 5 |
| 2021-12-22 | -6.27 | $10.40 | 430 |
| 2021-12-21 | -70.37 | $10.19 | 466 |
| 2021-12-20 | -75.31 | $10.15 | 170 |
| 2021-12-17 | -75.31 | $10.15 | 980 |
| 2021-12-16 | -75.31 | $10.15 | 1553 |
| 2021-12-15 | -81.48 | $10.10 | 6141 |
| 2021-12-14 | -81.48 | $10.10 | 6 |
| 2021-12-13 | -81.48 | $10.10 | 1348 |
| 2021-12-10 | -97.22 | $10.06 | 207 |
| 2021-12-09 | -87.50 | $10.13 | 457 |
| 2021-12-08 | -90.97 | $10.11 | — |
| 2021-12-07 | -90.97 | $10.11 | 132 |
| 2021-12-06 | -97.22 | $10.06 | 642 |
| 2021-12-03 | -86.11 | $10.14 | 3076 |
| 2021-12-02 | -100.00 | $10.04 | 3060 |
| 2021-12-01 | -84.72 | $10.15 | — |
| 2021-11-30 | -84.72 | $10.15 | 9127 |
| 2021-11-29 | -87.50 | $10.13 | 38004 |
| 2021-11-26 | -90.41 | $10.10 | 3400 |
| 2021-11-24 | -90.41 | $10.10 | 1 |
| 2021-11-23 | -88.00 | $10.10 | 8209 |
| 2021-11-22 | -52.00 | $10.07 | 7000 |
| 2021-11-19 | 0.00 | $10.12 | 92918 |
| 2021-11-18 | -45.45 | $10.07 | 3 |
| 2021-11-17 | -41.67 | $10.07 | 219052 |
| 2021-11-16 | -25.00 | $10.09 | 20032 |
| 2021-11-15 | -16.67 | $10.10 | 100013 |
| 2021-11-12 | -50.00 | $10.06 | 1112 |
| 2021-11-11 | -50.00 | $10.06 | 27 |
| 2021-11-10 | -50.00 | $10.06 | 35400 |
| 2021-11-09 | -50.00 | $10.06 | 853 |
| 2021-11-08 | -50.00 | $10.06 | 1249 |
| 2021-11-05 | -41.67 | $10.07 | 25221 |
| 2021-11-04 | -41.67 | $10.07 | 110 |
| 2021-11-03 | -41.67 | $10.07 | 193 |
| 2021-11-02 | -58.33 | $10.05 | 139 |
| 2021-11-01 | -58.33 | $10.05 | 188 |
| 2021-10-29 | -75.00 | $10.03 | 30325 |
| 2021-10-28 | -50.00 | $10.04 | 28729 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
76.48
2023-10-17
Close Price
$10.75
Average Directional Index - Detailed Analysis
Minimum
5.15
Average
43.44
Maximum
83.72
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-10-17 | 76.48 | $10.75 | — |
| 2023-10-16 | 76.55 | $10.75 | — |
| 2023-10-13 | 76.62 | $10.75 | — |
| 2023-10-12 | 76.70 | $10.75 | — |
| 2023-10-11 | 76.78 | $10.75 | — |
| 2023-10-10 | 76.87 | $10.75 | — |
| 2023-10-09 | 76.95 | $10.75 | — |
| 2023-10-06 | 77.05 | $10.75 | — |
| 2023-10-05 | 77.15 | $10.75 | — |
| 2023-10-04 | 77.25 | $10.75 | — |
| 2023-10-03 | 77.36 | $10.75 | — |
| 2023-10-02 | 77.48 | $10.75 | — |
| 2023-09-29 | 77.60 | $10.75 | — |
| 2023-09-28 | 77.73 | $10.75 | — |
| 2023-09-27 | 77.86 | $10.75 | — |
| 2023-09-26 | 78.00 | $10.75 | — |
| 2023-09-25 | 78.15 | $10.75 | — |
| 2023-09-22 | 78.31 | $10.75 | — |
| 2023-09-21 | 78.47 | $10.75 | — |
| 2023-09-20 | 78.65 | $10.75 | — |
| 2023-09-19 | 78.83 | $10.75 | — |
| 2023-09-18 | 79.02 | $10.75 | 400 |
| 2023-09-15 | 79.23 | $10.70 | — |
| 2023-09-14 | 79.57 | $10.70 | 400 |
| 2023-09-13 | 79.93 | $10.61 | — |
| 2023-09-12 | 80.58 | $10.61 | — |
| 2023-09-11 | 81.27 | $10.61 | — |
| 2023-09-08 | 81.99 | $10.61 | 250 |
| 2023-09-07 | 82.75 | $10.68 | — |
| 2023-09-06 | 82.34 | $10.68 | — |
| 2023-09-05 | 81.91 | $10.68 | — |
| 2023-09-01 | 81.46 | $10.68 | — |
| 2023-07-13 | 80.98 | $10.68 | 5462 |
| 2023-07-12 | 80.48 | $10.72 | 1901 |
| 2023-07-11 | 79.96 | $10.52 | — |
| 2023-07-10 | 79.60 | $10.52 | — |
| 2023-07-07 | 79.23 | $10.52 | — |
| 2023-07-06 | 78.84 | $10.52 | — |
| 2023-07-05 | 78.43 | $10.52 | — |
| 2023-06-27 | 77.99 | $10.52 | 500 |
| 2023-06-26 | 77.54 | $10.48 | — |
| 2023-06-23 | 77.10 | $10.48 | — |
| 2023-06-22 | 76.64 | $10.48 | — |
| 2023-06-21 | 76.16 | $10.48 | — |
| 2023-06-20 | 75.65 | $10.48 | — |
| 2023-06-16 | 75.11 | $10.48 | 1100 |
| 2023-06-15 | 74.55 | $10.48 | — |
| 2023-06-14 | 75.12 | $10.48 | — |
| 2023-06-13 | 75.73 | $10.48 | 1103 |
| 2023-06-12 | 76.36 | $10.48 | 2640 |
| 2023-06-09 | 77.03 | $10.52 | — |
| 2023-06-08 | 76.81 | $10.52 | 300 |
| 2023-06-07 | 76.58 | $10.50 | — |
| 2023-06-06 | 76.39 | $10.50 | 400 |
| 2023-06-05 | 76.18 | $10.51 | — |
| 2023-06-02 | 76.04 | $10.51 | — |
| 2023-06-01 | 75.89 | $10.51 | — |
| 2023-05-31 | 75.73 | $10.51 | — |
| 2023-05-30 | 75.56 | $10.51 | 450 |
| 2023-05-26 | 75.39 | $10.47 | — |
| 2023-05-25 | 75.30 | $10.47 | 1200 |
| 2023-05-24 | 75.20 | $10.46 | — |
| 2023-05-23 | 75.15 | $10.46 | — |
| 2023-05-22 | 75.09 | $10.46 | — |
| 2023-05-19 | 75.03 | $10.46 | 700 |
| 2023-05-18 | 74.97 | $10.45 | — |
| 2023-05-17 | 74.99 | $10.45 | — |
| 2023-05-16 | 75.01 | $10.45 | 600 |
| 2023-05-15 | 75.03 | $10.45 | — |
| 2023-05-12 | 75.72 | $10.45 | 500 |
| 2023-05-11 | 76.44 | $10.38 | 400 |
| 2023-05-10 | 77.25 | $10.44 | 1500 |
| 2023-05-09 | 77.39 | $10.42 | 1330 |
| 2023-05-08 | 77.70 | $10.40 | 1000 |
| 2023-05-05 | 78.01 | $10.40 | — |
| 2023-05-04 | 78.65 | $10.40 | 100 |
| 2023-05-03 | 79.31 | $10.38 | — |
| 2023-05-02 | 80.10 | $10.38 | — |
| 2023-05-01 | 80.92 | $10.38 | 100 |
| 2023-04-28 | 81.78 | $10.39 | — |
| 2023-04-27 | 82.53 | $10.39 | 100 |
| 2023-04-26 | 83.31 | $10.43 | 102 |
| 2023-04-25 | 83.47 | $10.39 | 100 |
| 2023-04-24 | 83.72 | $10.41 | — |
| 2023-04-21 | 83.63 | $10.41 | — |
| 2023-04-20 | 83.53 | $10.41 | — |
| 2023-04-19 | 83.43 | $10.41 | — |
| 2023-04-18 | 83.33 | $10.41 | — |
| 2023-04-17 | 83.21 | $10.41 | 100 |
| 2023-04-14 | 83.09 | $10.43 | — |
| 2023-04-13 | 82.69 | $10.43 | 1875 |
| 2023-04-12 | 82.26 | $10.37 | 125 |
| 2023-04-11 | 81.86 | $10.35 | — |
| 2023-04-10 | 81.44 | $10.35 | 1300 |
| 2023-04-06 | 81.01 | $10.38 | 825 |
| 2023-04-05 | 80.16 | $10.39 | — |
| 2023-04-04 | 79.29 | $10.39 | — |
| 2023-04-03 | 78.36 | $10.39 | — |
| 2023-03-31 | 77.39 | $10.39 | 1951 |
| 2023-03-30 | 76.36 | $10.39 | — |
| 2023-03-29 | 75.29 | $10.39 | 950 |
| 2023-03-28 | 74.16 | $10.35 | 240 |
| 2023-03-27 | 72.99 | $10.35 | — |
| 2023-03-24 | 71.75 | $10.35 | — |
| 2023-03-23 | 70.44 | $10.35 | 900 |
| 2023-03-22 | 69.07 | $10.36 | 126 |
| 2023-03-21 | 67.76 | $10.36 | 138 |
| 2023-03-20 | 66.38 | $10.36 | — |
| 2023-03-17 | 64.90 | $10.36 | — |
| 2023-03-16 | 63.35 | $10.36 | — |
| 2023-03-15 | 61.71 | $10.36 | — |
| 2023-03-14 | 59.99 | $10.36 | — |
| 2023-03-13 | 58.17 | $10.36 | 1300 |
| 2023-03-10 | 56.27 | $10.35 | — |
| 2023-03-09 | 54.54 | $10.35 | 101 |
| 2023-03-08 | 52.73 | $10.35 | 200 |
| 2023-03-07 | 50.83 | $10.33 | 100 |
| 2023-03-06 | 48.84 | $10.32 | — |
| 2023-03-03 | 46.76 | $10.32 | — |
| 2023-03-02 | 44.57 | $10.32 | — |
| 2023-03-01 | 42.26 | $10.32 | — |
| 2023-02-28 | 39.83 | $10.32 | — |
| 2023-02-27 | 37.28 | $10.32 | 1000 |
| 2023-02-17 | 34.59 | $10.33 | — |
| 2023-02-16 | 33.65 | $10.33 | 4742 |
| 2023-02-15 | 32.66 | $10.31 | 200 |
| 2023-02-14 | 31.74 | $10.31 | 400 |
| 2023-02-13 | 30.89 | $10.29 | — |
| 2023-02-10 | 30.27 | $10.29 | — |
| 2023-02-09 | 29.62 | $10.29 | 7278 |
| 2023-02-08 | 28.94 | $10.27 | — |
| 2023-02-07 | 28.65 | $10.27 | 401 |
| 2023-02-06 | 28.36 | $10.25 | 100 |
| 2023-02-03 | 28.57 | $10.25 | 100 |
| 2023-02-02 | 28.80 | $10.28 | 100 |
| 2023-02-01 | 28.00 | $10.25 | — |
| 2023-01-31 | 27.68 | $10.25 | — |
| 2023-01-30 | 27.34 | $10.25 | — |
| 2023-01-27 | 26.99 | $10.25 | — |
| 2023-01-26 | 26.61 | $10.25 | — |
| 2023-01-25 | 26.22 | $10.25 | 1 |
| 2023-01-24 | 25.81 | $10.25 | 787 |
| 2023-01-23 | 25.37 | $10.25 | — |
| 2023-01-20 | 24.91 | $10.25 | 800 |
| 2023-01-19 | 24.43 | $10.25 | — |
| 2023-01-18 | 23.92 | $10.25 | 5315 |
| 2023-01-17 | 23.39 | $10.25 | 15 |
| 2023-01-13 | 22.83 | $10.25 | 3900 |
| 2023-01-12 | 22.23 | $10.21 | — |
| 2023-01-11 | 22.16 | $10.21 | — |
| 2023-01-10 | 22.08 | $10.21 | 52522 |
| 2023-01-09 | 22.00 | $10.20 | 75710 |
| 2023-01-06 | 21.98 | $10.18 | 100 |
| 2023-01-05 | 21.10 | $10.18 | 100 |
| 2023-01-04 | 20.18 | $10.06 | — |
| 2023-01-03 | 21.00 | $10.06 | 100 |
| 2022-12-30 | 21.87 | $10.11 | 100 |
| 2022-12-29 | 21.33 | $10.10 | 100 |
| 2022-12-28 | 20.95 | $10.09 | 48 |
| 2022-12-27 | 20.75 | $10.09 | — |
| 2022-12-23 | 20.54 | $10.09 | — |
| 2022-12-22 | 20.32 | $10.09 | — |
| 2022-12-21 | 20.08 | $10.09 | — |
| 2022-12-20 | 19.84 | $10.09 | 101 |
| 2022-12-19 | 19.58 | $10.11 | 100 |
| 2022-12-16 | 18.75 | $10.07 | — |
| 2022-12-15 | 18.53 | $10.07 | 200 |
| 2022-12-14 | 18.30 | $10.07 | 100 |
| 2022-12-13 | 18.05 | $10.07 | 100 |
| 2022-12-12 | 17.80 | $10.07 | 100 |
| 2022-12-09 | 17.53 | $10.02 | 100 |
| 2022-12-08 | 18.15 | $10.06 | 100 |
| 2022-12-07 | 17.67 | $10.02 | 100 |
| 2022-12-06 | 18.09 | $10.02 | 100 |
| 2022-12-05 | 18.53 | $10.02 | 100 |
| 2022-12-02 | 18.99 | $10.02 | — |
| 2022-12-01 | 19.48 | $10.02 | — |
| 2022-11-30 | 20.00 | $10.02 | 100 |
| 2022-11-29 | 20.54 | $10.02 | 100 |
| 2022-11-28 | 21.11 | $10.02 | 100 |
| 2022-11-25 | 21.71 | $10.02 | — |
| 2022-11-23 | 22.34 | $10.02 | — |
| 2022-11-22 | 23.01 | $10.02 | 100 |
| 2022-11-21 | 23.71 | $10.02 | 100 |
| 2022-11-18 | 24.44 | $10.03 | 100 |
| 2022-11-17 | 25.02 | $10.03 | 100 |
| 2022-11-16 | 25.63 | $10.05 | — |
| 2022-11-15 | 25.88 | $10.05 | — |
| 2022-11-14 | 26.15 | $10.05 | — |
| 2022-11-11 | 26.43 | $10.05 | — |
| 2022-11-10 | 26.72 | $10.05 | — |
| 2022-11-09 | 27.03 | $10.05 | 606 |
| 2022-11-08 | 27.35 | $10.05 | 100 |
| 2022-11-07 | 28.40 | $10.05 | 100 |
| 2022-11-04 | 29.50 | $10.05 | 100 |
| 2022-11-03 | 30.66 | $10.05 | 100 |
| 2022-11-02 | 31.87 | $10.05 | 75 |
| 2022-11-01 | 33.16 | $10.05 | 100 |
| 2022-10-31 | 34.51 | $10.05 | 100 |
| 2022-10-28 | 35.93 | $10.05 | 100 |
| 2022-10-27 | 37.42 | $10.08 | 100 |
| 2022-10-26 | 38.66 | $10.08 | 100 |
| 2022-10-25 | 39.97 | $10.08 | 100 |
| 2022-10-24 | 41.34 | $10.28 | — |
| 2022-10-21 | 39.72 | $10.28 | — |
| 2022-10-20 | 38.01 | $10.28 | — |
| 2022-10-19 | 36.21 | $10.28 | 1 |
| 2022-10-18 | 34.32 | $10.28 | 100 |
| 2022-10-17 | 32.32 | $10.06 | 9140 |
| 2022-10-14 | 31.23 | $10.00 | 903 |
| 2022-10-13 | 30.84 | $10.00 | 1125 |
| 2022-10-12 | 30.43 | $9.98 | 100 |
| 2022-10-11 | 30.75 | $10.02 | 200 |
| 2022-10-10 | 29.69 | $9.98 | 100 |
| 2022-10-07 | 29.24 | $9.96 | 100 |
| 2022-10-06 | 29.20 | $9.96 | 100 |
| 2022-10-05 | 29.16 | $9.97 | 100 |
| 2022-10-04 | 28.66 | $9.97 | 100 |
| 2022-10-03 | 28.15 | $9.96 | 1 |
| 2022-09-30 | 27.80 | $9.96 | — |
| 2022-09-29 | 27.44 | $9.96 | — |
| 2022-09-28 | 27.07 | $9.96 | — |
| 2022-09-27 | 26.67 | $9.96 | — |
| 2022-09-26 | 26.25 | $9.96 | 4464 |
| 2022-09-23 | 25.81 | $9.96 | 5350 |
| 2022-09-22 | 25.90 | $9.97 | 102 |
| 2022-09-21 | 25.64 | $10.00 | — |
| 2022-09-20 | 24.22 | $10.00 | — |
| 2022-09-19 | 22.72 | $10.00 | 3750 |
| 2022-09-16 | 21.14 | $9.97 | 3200 |
| 2022-09-15 | 19.49 | $9.95 | — |
| 2022-09-14 | 19.46 | $9.95 | — |
| 2022-09-13 | 19.43 | $9.95 | — |
| 2022-09-12 | 19.40 | $9.95 | 103 |
| 2022-09-09 | 19.37 | $9.95 | — |
| 2022-09-08 | 19.33 | $9.95 | — |
| 2022-09-07 | 19.30 | $9.95 | 100 |
| 2022-09-06 | 19.26 | $9.96 | — |
| 2022-09-02 | 18.83 | $9.96 | — |
| 2022-09-01 | 18.39 | $9.96 | — |
| 2022-08-31 | 17.92 | $9.96 | — |
| 2022-08-30 | 17.42 | $9.96 | — |
| 2022-08-29 | 16.90 | $9.96 | — |
| 2022-08-26 | 16.35 | $9.96 | — |
| 2022-08-25 | 15.77 | $9.96 | 2341 |
| 2022-08-24 | 15.17 | $9.96 | 2480 |
| 2022-08-23 | 14.24 | $9.98 | — |
| 2022-08-22 | 14.16 | $9.98 | — |
| 2022-08-19 | 14.07 | $9.98 | — |
| 2022-08-18 | 13.98 | $9.98 | — |
| 2022-08-17 | 13.88 | $9.98 | — |
| 2022-08-16 | 13.78 | $9.98 | — |
| 2022-08-15 | 13.67 | $9.98 | 100 |
| 2022-08-12 | 13.55 | $10.03 | 11978 |
| 2022-08-11 | 12.98 | $9.98 | — |
| 2022-08-10 | 13.24 | $9.98 | — |
| 2022-08-09 | 13.51 | $9.98 | — |
| 2022-08-08 | 13.79 | $9.98 | — |
| 2022-08-05 | 14.09 | $9.98 | 1220 |
| 2022-08-04 | 14.41 | $9.95 | — |
| 2022-08-03 | 14.37 | $9.95 | — |
| 2022-08-02 | 14.32 | $9.95 | 100 |
| 2022-08-01 | 14.28 | $10.01 | — |
| 2022-07-29 | 14.59 | $10.01 | — |
| 2022-07-28 | 14.92 | $10.01 | 800 |
| 2022-07-27 | 15.27 | $9.95 | — |
| 2022-07-26 | 15.01 | $9.95 | — |
| 2022-07-25 | 14.73 | $9.95 | — |
| 2022-07-22 | 14.44 | $9.95 | 100 |
| 2022-07-21 | 14.13 | $10.00 | — |
| 2022-07-20 | 14.81 | $10.00 | 1923 |
| 2022-07-19 | 15.53 | $10.00 | — |
| 2022-07-18 | 15.01 | $10.00 | 401 |
| 2022-07-15 | 14.46 | $9.96 | — |
| 2022-07-14 | 15.00 | $9.96 | — |
| 2022-07-13 | 15.57 | $9.96 | 3300 |
| 2022-07-12 | 16.18 | $9.97 | 3500 |
| 2022-07-11 | 16.14 | $9.96 | 201 |
| 2022-07-08 | 16.10 | $9.96 | 3052 |
| 2022-07-07 | 16.06 | $9.95 | 370 |
| 2022-07-06 | 15.14 | $9.97 | 6001 |
| 2022-07-05 | 15.06 | $9.96 | — |
| 2022-07-01 | 15.37 | $9.96 | — |
| 2022-06-30 | 15.69 | $9.96 | 105 |
| 2022-06-29 | 16.03 | $9.96 | 5 |
| 2022-06-28 | 16.39 | $9.96 | 1590 |
| 2022-06-27 | 16.76 | $9.94 | 1598 |
| 2022-06-24 | 16.25 | $9.96 | — |
| 2022-06-23 | 16.40 | $9.96 | — |
| 2022-06-22 | 16.56 | $9.96 | 5028 |
| 2022-06-21 | 16.73 | $9.96 | — |
| 2022-06-17 | 16.90 | $9.96 | 1032 |
| 2022-06-16 | 17.08 | $9.96 | 1 |
| 2022-06-15 | 17.28 | $9.96 | 280 |
| 2022-06-14 | 17.48 | $9.97 | 1830 |
| 2022-06-13 | 18.02 | $9.97 | — |
| 2022-06-10 | 18.56 | $9.97 | — |
| 2022-06-09 | 19.13 | $9.97 | 841 |
| 2022-06-08 | 19.72 | $10.01 | 1 |
| 2022-06-07 | 19.83 | $10.01 | 1 |
| 2022-06-06 | 19.94 | $10.01 | 1 |
| 2022-06-03 | 20.06 | $10.01 | 100 |
| 2022-06-02 | 20.18 | $9.99 | 5 |
| 2022-06-01 | 20.86 | $9.99 | — |
| 2022-05-31 | 21.57 | $9.99 | — |
| 2022-05-27 | 22.32 | $9.99 | — |
| 2022-05-26 | 23.11 | $9.99 | — |
| 2022-05-25 | 23.95 | $9.99 | — |
| 2022-05-24 | 24.82 | $9.99 | — |
| 2022-05-23 | 25.75 | $9.99 | — |
| 2022-05-20 | 26.72 | $9.99 | — |
| 2022-05-19 | 27.74 | $9.99 | — |
| 2022-05-18 | 28.82 | $9.99 | — |
| 2022-05-17 | 29.95 | $9.99 | 21820 |
| 2022-05-16 | 31.14 | $10.00 | 1301 |
| 2022-05-13 | 31.98 | $10.00 | 5 |
| 2022-05-12 | 32.87 | $10.00 | — |
| 2022-05-11 | 33.80 | $10.00 | 1750 |
| 2022-05-10 | 34.78 | $9.99 | 11284 |
| 2022-05-09 | 36.32 | $10.03 | — |
| 2022-05-06 | 37.13 | $10.03 | — |
| 2022-05-05 | 37.99 | $10.03 | — |
| 2022-05-04 | 38.89 | $10.03 | 100 |
| 2022-05-03 | 39.84 | $10.09 | — |
| 2022-05-02 | 39.47 | $10.09 | — |
| 2022-04-29 | 39.08 | $10.09 | — |
| 2022-04-28 | 38.66 | $10.09 | — |
| 2022-04-27 | 38.23 | $10.09 | 5 |
| 2022-04-26 | 37.77 | $10.09 | — |
| 2022-04-25 | 37.29 | $10.09 | 1500 |
| 2022-04-22 | 36.78 | $10.08 | — |
| 2022-04-21 | 36.32 | $10.08 | — |
| 2022-04-20 | 35.83 | $10.08 | — |
| 2022-04-19 | 35.32 | $10.08 | — |
| 2022-04-18 | 34.78 | $10.08 | — |
| 2022-04-14 | 34.21 | $10.08 | 2100 |
| 2022-04-13 | 33.61 | $10.08 | 5400 |
| 2022-04-12 | 32.98 | $10.06 | 2148 |
| 2022-04-11 | 32.52 | $10.07 | 6209 |
| 2022-04-08 | 31.89 | $10.08 | 3240 |
| 2022-04-07 | 31.14 | $10.11 | — |
| 2022-04-06 | 29.88 | $10.11 | — |
| 2022-04-05 | 28.56 | $10.11 | 201 |
| 2022-04-04 | 27.17 | $10.13 | — |
| 2022-04-01 | 25.45 | $10.13 | 12074 |
| 2022-03-31 | 23.64 | $10.13 | 21154 |
| 2022-03-30 | 21.73 | $10.09 | — |
| 2022-03-29 | 21.48 | $10.09 | 6763 |
| 2022-03-28 | 21.22 | $10.05 | 10106 |
| 2022-03-25 | 21.45 | $10.07 | 1808 |
| 2022-03-24 | 21.37 | $10.00 | 1390 |
| 2022-03-23 | 21.98 | $10.05 | 101 |
| 2022-03-22 | 21.72 | $10.00 | 3 |
| 2022-03-21 | 22.11 | $10.00 | — |
| 2022-03-18 | 22.53 | $10.00 | 2641 |
| 2022-03-17 | 22.96 | $10.00 | 26968 |
| 2022-03-16 | 23.42 | $10.01 | — |
| 2022-03-15 | 24.18 | $10.01 | — |
| 2022-03-14 | 24.97 | $10.01 | 5 |
| 2022-03-11 | 25.81 | $10.01 | — |
| 2022-03-10 | 26.69 | $10.01 | — |
| 2022-03-09 | 27.61 | $10.01 | — |
| 2022-03-08 | 28.59 | $10.01 | — |
| 2022-03-07 | 29.62 | $10.01 | 3841 |
| 2022-03-04 | 30.70 | $10.00 | 4687 |
| 2022-03-03 | 31.83 | $10.05 | — |
| 2022-03-02 | 32.43 | $10.05 | 808 |
| 2022-03-01 | 33.06 | $10.01 | — |
| 2022-02-28 | 34.06 | $10.01 | — |
| 2022-02-25 | 35.12 | $10.01 | 2552 |
| 2022-02-24 | 36.23 | $10.03 | 801 |
| 2022-02-23 | 37.30 | $10.07 | — |
| 2022-02-22 | 37.85 | $10.07 | 603 |
| 2022-02-18 | 38.44 | $10.04 | — |
| 2022-02-17 | 39.25 | $10.04 | — |
| 2022-02-16 | 40.12 | $10.04 | 1964 |
| 2022-02-15 | 41.02 | $10.04 | 2913 |
| 2022-02-14 | 41.51 | $10.04 | 5 |
| 2022-02-11 | 42.05 | $10.04 | 11 |
| 2022-02-10 | 42.61 | $10.04 | — |
| 2022-02-09 | 43.21 | $10.04 | — |
| 2022-02-08 | 43.84 | $10.04 | — |
| 2022-02-07 | 44.50 | $10.04 | — |
| 2022-02-04 | 45.19 | $10.04 | 201 |
| 2022-02-03 | 45.93 | $10.03 | — |
| 2022-02-02 | 46.74 | $10.03 | 3133 |
| 2022-02-01 | 47.59 | $10.01 | — |
| 2022-01-31 | 48.68 | $10.01 | — |
| 2022-01-28 | 49.82 | $10.01 | 1170 |
| 2022-01-27 | 51.02 | $10.06 | — |
| 2022-01-26 | 51.98 | $10.06 | 6143 |
| 2022-01-25 | 52.99 | $10.05 | — |
| 2022-01-24 | 54.11 | $10.05 | 644 |
| 2022-01-21 | 55.29 | $10.06 | — |
| 2022-01-20 | 56.48 | $10.06 | 1560 |
| 2022-01-19 | 57.73 | $10.10 | — |
| 2022-01-18 | 58.85 | $10.10 | — |
| 2022-01-14 | 60.02 | $10.10 | 14 |
| 2022-01-13 | 61.26 | $10.10 | 517 |
| 2022-01-12 | 62.56 | $10.10 | 1020 |
| 2022-01-11 | 63.95 | $10.06 | 3104 |
| 2022-01-10 | 65.41 | $10.21 | 4 |
| 2022-01-07 | 66.35 | $10.21 | 2 |
| 2022-01-06 | 67.34 | $10.21 | 506 |
| 2022-01-05 | 68.38 | $10.10 | 354 |
| 2022-01-04 | 69.77 | $10.15 | 954 |
| 2022-01-03 | 71.24 | $10.00 | 7106 |
| 2021-12-31 | 72.87 | $10.40 | 2 |
| 2021-12-30 | 72.81 | $10.40 | — |
| 2021-12-29 | 72.75 | $10.40 | — |
| 2021-12-28 | 72.69 | $10.40 | — |
| 2021-12-27 | 72.63 | $10.40 | 5 |
| 2021-12-23 | 72.56 | $10.40 | 5 |
| 2021-12-22 | 72.48 | $10.40 | 430 |
| 2021-12-21 | 72.41 | $10.19 | 466 |
| 2021-12-20 | 72.47 | $10.15 | 170 |
| 2021-12-17 | 72.58 | $10.15 | 980 |
| 2021-12-16 | 72.68 | $10.15 | 1553 |
| 2021-12-15 | 72.65 | $10.10 | 6141 |
| 2021-12-14 | 72.64 | $10.10 | 6 |
| 2021-12-13 | 72.63 | $10.10 | 1348 |
| 2021-12-10 | 72.62 | $10.06 | 207 |
| 2021-12-09 | 72.26 | $10.13 | 457 |
| 2021-12-08 | 71.64 | $10.11 | — |
| 2021-12-07 | 71.01 | $10.11 | 132 |
| 2021-12-06 | 70.34 | $10.06 | 642 |
| 2021-12-03 | 69.65 | $10.14 | 3076 |
| 2021-12-02 | 68.72 | $10.04 | 3060 |
| 2021-12-01 | 67.76 | $10.15 | — |
| 2021-11-30 | 66.44 | $10.15 | 9127 |
| 2021-11-29 | 65.06 | $10.13 | 38004 |
| 2021-11-26 | 63.60 | $10.10 | 3400 |
| 2021-11-24 | 62.08 | $10.10 | 1 |
| 2021-11-23 | 60.35 | $10.10 | 8209 |
| 2021-11-22 | 58.53 | $10.07 | 7000 |
| 2021-11-19 | 56.66 | $10.12 | 92918 |
| 2021-11-18 | 54.61 | $10.07 | 3 |
| 2021-11-17 | 52.46 | $10.07 | 219052 |
| 2021-11-16 | 50.20 | $10.09 | 20032 |
| 2021-11-15 | 47.71 | $10.10 | 100013 |
| 2021-11-12 | 45.09 | $10.06 | 1112 |
| 2021-11-11 | 42.34 | $10.06 | 27 |
| 2021-11-10 | 39.44 | $10.06 | 35400 |
| 2021-11-09 | 36.39 | $10.06 | 853 |
| 2021-11-08 | 33.17 | $10.06 | 1249 |
| 2021-11-05 | 29.79 | $10.07 | 25221 |
| 2021-11-04 | 26.21 | $10.07 | 110 |
| 2021-11-03 | 22.42 | $10.07 | 193 |
| 2021-11-02 | 18.43 | $10.05 | 139 |
| 2021-11-01 | 14.23 | $10.05 | 188 |
| 2021-10-29 | 9.80 | $10.03 | 30325 |
| 2021-10-28 | 5.15 | $10.04 | 28729 |
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