Is ARYA Sciences Acquisition Corp V (ARYE) a Buy, Sell, or Hold?
Enter your email address below for free access to our ARYA Sciences Acquisition Corp V (ARYE) research center and poll results.
NASDAQ : ARYE
ARYA Sciences Acquisition Corp V — Technical Indicators
$10.36 USD
-$0.02 (-0.19%)
- Volume
- 400
- Average Volume
- 29.77K
- Market Capitalization
- $198.77M
- P/E Ratio
- 11.77
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.50
- Year Low
- $9.70
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.19
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.36
2023-07-14
Close Price
$10.36
Vol: 10887
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.64
Average
9.91
Maximum
10.36
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-07-14 | 10.36 | $10.36 | 10887 |
| 2023-07-13 | 10.36 | $10.36 | 400 |
| 2023-07-12 | 10.35 | $10.37 | — |
| 2023-07-11 | 10.35 | $10.37 | 523003 |
| 2023-07-10 | 10.35 | $10.36 | — |
| 2023-07-07 | 10.35 | $10.36 | — |
| 2023-07-06 | 10.35 | $10.36 | — |
| 2023-07-05 | 10.34 | $10.36 | 4541 |
| 2023-07-03 | 10.34 | $10.36 | 2263 |
| 2023-06-30 | 10.34 | $10.36 | 633627 |
| 2023-06-29 | 10.34 | $10.35 | 424 |
| 2023-06-28 | 10.34 | $10.35 | 259 |
| 2023-06-27 | 10.34 | $10.35 | 319 |
| 2023-06-26 | 10.34 | $10.36 | 67677 |
| 2023-06-23 | 10.34 | $10.35 | 121 |
| 2023-06-22 | 10.34 | $10.35 | 61371 |
| 2023-06-21 | 10.34 | $10.34 | 50021 |
| 2023-06-20 | 10.34 | $10.36 | — |
| 2023-06-16 | 10.34 | $10.36 | 15663 |
| 2023-06-15 | 10.33 | $10.35 | — |
| 2023-06-14 | 10.33 | $10.35 | 50500 |
| 2023-06-13 | 10.33 | $10.32 | 9944 |
| 2023-06-12 | 10.33 | $10.33 | — |
| 2023-06-09 | 10.32 | $10.33 | — |
| 2023-06-08 | 10.32 | $10.33 | 10140 |
| 2023-06-07 | 10.32 | $10.33 | 1685 |
| 2023-06-06 | 10.32 | $10.30 | — |
| 2023-06-05 | 10.32 | $10.30 | 18008 |
| 2023-06-02 | 10.31 | $10.33 | — |
| 2023-06-01 | 10.31 | $10.33 | 1342 |
| 2023-05-31 | 10.31 | $10.38 | — |
| 2023-05-30 | 10.30 | $10.38 | 100 |
| 2023-05-26 | 10.29 | $10.38 | — |
| 2023-05-25 | 10.29 | $10.38 | 160 |
| 2023-05-24 | 10.28 | $10.29 | 49188 |
| 2023-05-23 | 10.28 | $10.29 | 273 |
| 2023-05-22 | 10.28 | $10.35 | — |
| 2023-05-19 | 10.27 | $10.35 | 223 |
| 2023-05-18 | 10.27 | $10.29 | — |
| 2023-05-17 | 10.27 | $10.29 | 131706 |
| 2023-05-16 | 10.26 | $10.30 | 18125 |
| 2023-05-15 | 10.26 | $10.26 | 3316 |
| 2023-05-12 | 10.26 | $10.26 | 19128 |
| 2023-05-11 | 10.26 | $10.29 | — |
| 2023-05-10 | 10.26 | $10.29 | — |
| 2023-05-09 | 10.25 | $10.29 | 4659 |
| 2023-05-08 | 10.25 | $10.28 | 360 |
| 2023-05-05 | 10.26 | $10.26 | 200 |
| 2023-05-04 | 10.25 | $10.26 | 4276 |
| 2023-05-03 | 10.25 | $10.25 | 5008 |
| 2023-05-02 | 10.25 | $10.25 | — |
| 2023-05-01 | 10.25 | $10.25 | — |
| 2023-04-28 | 10.25 | $10.25 | — |
| 2023-04-27 | 10.25 | $10.25 | — |
| 2023-04-26 | 10.25 | $10.25 | — |
| 2023-04-25 | 10.25 | $10.25 | 251864 |
| 2023-04-24 | 10.25 | $10.26 | 81351 |
| 2023-04-21 | 10.24 | $10.26 | 1252 |
| 2023-04-20 | 10.24 | $10.25 | 676453 |
| 2023-04-19 | 10.24 | $10.25 | 173570 |
| 2023-04-18 | 10.23 | $10.25 | 193 |
| 2023-04-17 | 10.23 | $10.23 | — |
| 2023-04-14 | 10.23 | $10.23 | 102 |
| 2023-04-13 | 10.22 | $10.26 | — |
| 2023-04-12 | 10.22 | $10.26 | 184943 |
| 2023-04-11 | 10.21 | $10.29 | — |
| 2023-04-10 | 10.21 | $10.29 | 407 |
| 2023-04-06 | 10.20 | $10.25 | 100 |
| 2023-04-05 | 10.20 | $10.25 | 3457 |
| 2023-04-04 | 10.20 | $10.23 | 1045 |
| 2023-04-03 | 10.19 | $10.23 | 2650 |
| 2023-03-31 | 10.19 | $10.23 | — |
| 2023-03-30 | 10.18 | $10.23 | 545062 |
| 2023-03-29 | 10.18 | $10.22 | 101105 |
| 2023-03-28 | 10.18 | $10.22 | 165806 |
| 2023-03-27 | 10.17 | $10.22 | 650329 |
| 2023-03-24 | 10.17 | $10.22 | 9075 |
| 2023-03-23 | 10.17 | $10.20 | 159807 |
| 2023-03-22 | 10.16 | $10.18 | 15813 |
| 2023-03-21 | 10.16 | $10.19 | 250112 |
| 2023-03-20 | 10.16 | $10.17 | — |
| 2023-03-17 | 10.16 | $10.17 | — |
| 2023-03-16 | 10.16 | $10.17 | — |
| 2023-03-15 | 10.15 | $10.17 | — |
| 2023-03-14 | 10.15 | $10.17 | 258 |
| 2023-03-13 | 10.15 | $10.17 | 18237 |
| 2023-03-10 | 10.15 | $10.17 | 2402 |
| 2023-03-09 | 10.14 | $10.19 | 2488 |
| 2023-03-08 | 10.14 | $10.16 | 8 |
| 2023-03-07 | 10.14 | $10.17 | 7500 |
| 2023-03-06 | 10.13 | $10.16 | 1688 |
| 2023-03-03 | 10.13 | $10.15 | 2 |
| 2023-03-02 | 10.13 | $10.15 | 12 |
| 2023-03-01 | 10.13 | $10.15 | 2158 |
| 2023-02-28 | 10.12 | $10.15 | 365 |
| 2023-02-27 | 10.12 | $10.15 | 2 |
| 2023-02-24 | 10.12 | $10.15 | 10 |
| 2023-02-23 | 10.12 | $10.15 | 1855 |
| 2023-02-22 | 10.12 | $10.15 | 564345 |
| 2023-02-21 | 10.11 | $10.13 | 1.5M |
| 2023-02-17 | 10.11 | $10.12 | 100 |
| 2023-02-16 | 10.11 | $10.12 | 13 |
| 2023-02-15 | 10.10 | $10.12 | 184135 |
| 2023-02-14 | 10.10 | $10.12 | 501201 |
| 2023-02-13 | 10.10 | $10.14 | 12112 |
| 2023-02-10 | 10.09 | $10.12 | 3120 |
| 2023-02-09 | 10.09 | $10.11 | 2311 |
| 2023-02-08 | 10.09 | $10.11 | 1881 |
| 2023-02-07 | 10.08 | $10.11 | 3260 |
| 2023-02-06 | 10.08 | $10.10 | 3539 |
| 2023-02-03 | 10.08 | $10.11 | 10 |
| 2023-02-02 | 10.07 | $10.11 | — |
| 2023-02-01 | 10.07 | $10.11 | 24 |
| 2023-01-31 | 10.06 | $10.11 | — |
| 2023-01-30 | 10.06 | $10.11 | 1 |
| 2023-01-27 | 10.06 | $10.11 | 558256 |
| 2023-01-26 | 10.05 | $10.11 | 8146 |
| 2023-01-25 | 10.05 | $10.11 | 1.5M |
| 2023-01-24 | 10.05 | $10.08 | 7029 |
| 2023-01-23 | 10.06 | $10.07 | 54360 |
| 2023-01-20 | 10.06 | $10.07 | 992 |
| 2023-01-19 | 10.06 | $10.07 | 6208 |
| 2023-01-18 | 10.06 | $10.06 | 17836 |
| 2023-01-17 | 10.06 | $10.06 | 3071 |
| 2023-01-13 | 10.05 | $10.05 | 21749 |
| 2023-01-12 | 10.05 | $10.06 | 4198 |
| 2023-01-11 | 10.05 | $10.04 | 946 |
| 2023-01-10 | 10.04 | $10.04 | — |
| 2023-01-09 | 10.04 | $10.04 | 89 |
| 2023-01-06 | 10.04 | $10.04 | 2026 |
| 2023-01-05 | 10.03 | $10.01 | 9 |
| 2023-01-04 | 10.03 | $10.01 | 5 |
| 2023-01-03 | 10.03 | $10.01 | 310 |
| 2022-12-30 | 10.03 | $10.09 | 150 |
| 2022-12-29 | 10.02 | $10.05 | 100100 |
| 2022-12-28 | 10.02 | $10.02 | 1 |
| 2022-12-27 | 10.02 | $10.02 | 3376 |
| 2022-12-23 | 10.02 | $10.15 | 239 |
| 2022-12-22 | 10.01 | $10.15 | — |
| 2022-12-21 | 10.00 | $10.15 | 3 |
| 2022-12-20 | 9.99 | $10.15 | 6047 |
| 2022-12-19 | 9.98 | $9.99 | 7 |
| 2022-12-16 | 9.98 | $9.99 | 2212 |
| 2022-12-15 | 9.98 | $9.99 | 2813 |
| 2022-12-14 | 9.98 | $9.99 | 7542 |
| 2022-12-13 | 9.97 | $9.98 | — |
| 2022-12-12 | 9.97 | $9.98 | 33 |
| 2022-12-09 | 9.97 | $9.98 | 6026 |
| 2022-12-08 | 9.97 | $9.98 | 2363 |
| 2022-12-07 | 9.97 | $9.96 | 565 |
| 2022-12-06 | 9.97 | $9.97 | 61 |
| 2022-12-05 | 9.97 | $9.97 | 136 |
| 2022-12-02 | 9.96 | $9.97 | 294 |
| 2022-12-01 | 9.96 | $9.97 | 501815 |
| 2022-11-30 | 9.96 | $10.00 | 63 |
| 2022-11-29 | 9.95 | $10.00 | — |
| 2022-11-28 | 9.94 | $10.00 | — |
| 2022-11-25 | 9.94 | $10.00 | — |
| 2022-11-23 | 9.93 | $10.00 | — |
| 2022-11-22 | 9.93 | $10.00 | 1196 |
| 2022-11-21 | 9.92 | $9.94 | 136668 |
| 2022-11-18 | 9.92 | $9.94 | 975 |
| 2022-11-17 | 9.92 | $9.93 | 180 |
| 2022-11-16 | 9.91 | $9.94 | 860172 |
| 2022-11-15 | 9.91 | $9.95 | — |
| 2022-11-14 | 9.90 | $9.95 | — |
| 2022-11-11 | 9.90 | $9.95 | — |
| 2022-11-10 | 9.89 | $9.95 | — |
| 2022-11-09 | 9.89 | $9.95 | — |
| 2022-11-08 | 9.88 | $9.95 | — |
| 2022-11-07 | 9.88 | $9.95 | 26 |
| 2022-11-04 | 9.87 | $9.95 | 443 |
| 2022-11-03 | 9.87 | $9.90 | 17885 |
| 2022-11-02 | 9.86 | $9.88 | 2 |
| 2022-11-01 | 9.86 | $9.88 | 75 |
| 2022-10-31 | 9.86 | $9.88 | 41 |
| 2022-10-28 | 9.85 | $9.88 | 3724 |
| 2022-10-27 | 9.85 | $9.88 | 1277 |
| 2022-10-26 | 9.84 | $9.89 | 250 |
| 2022-10-25 | 9.84 | $9.88 | 121296 |
| 2022-10-24 | 9.84 | $9.90 | 450 |
| 2022-10-21 | 9.83 | $9.88 | 201 |
| 2022-10-20 | 9.83 | $9.88 | 3572 |
| 2022-10-19 | 9.83 | $9.86 | 49803 |
| 2022-10-18 | 9.83 | $9.86 | 523957 |
| 2022-10-17 | 9.82 | $9.84 | — |
| 2022-10-14 | 9.82 | $9.84 | 3444 |
| 2022-10-13 | 9.82 | $9.84 | 572 |
| 2022-10-12 | 9.82 | $9.86 | — |
| 2022-10-11 | 9.82 | $9.86 | 692838 |
| 2022-10-10 | 9.82 | $9.84 | 152101 |
| 2022-10-07 | 9.82 | $9.84 | 1122 |
| 2022-10-06 | 9.82 | $9.80 | 2 |
| 2022-10-05 | 9.82 | $9.80 | — |
| 2022-10-04 | 9.83 | $9.80 | — |
| 2022-10-03 | 9.82 | $9.80 | 1501 |
| 2022-09-30 | 9.82 | $9.81 | — |
| 2022-09-29 | 9.82 | $9.81 | 1 |
| 2022-09-28 | 9.82 | $9.81 | 1.2M |
| 2022-09-27 | 9.82 | $9.80 | 171 |
| 2022-09-26 | 9.82 | $9.80 | 98486 |
| 2022-09-23 | 9.82 | $9.93 | 2009 |
| 2022-09-22 | 9.81 | $9.80 | 169 |
| 2022-09-21 | 9.81 | $9.80 | 2 |
| 2022-09-20 | 9.81 | $9.80 | 26 |
| 2022-09-19 | 9.80 | $9.80 | 401 |
| 2022-09-16 | 9.80 | $9.78 | 2802 |
| 2022-09-15 | 9.80 | $9.86 | 77 |
| 2022-09-14 | 9.80 | $9.86 | 2 |
| 2022-09-13 | 9.79 | $9.86 | 2 |
| 2022-09-12 | 9.79 | $9.86 | 6 |
| 2022-09-09 | 9.78 | $9.86 | 2 |
| 2022-09-08 | 9.78 | $9.86 | 1500 |
| 2022-09-07 | 9.78 | $9.83 | 326828 |
| 2022-09-06 | 9.77 | $9.77 | 3501 |
| 2022-09-02 | 9.77 | $9.77 | — |
| 2022-09-01 | 9.77 | $9.77 | 483 |
| 2022-08-31 | 9.77 | $9.78 | 2 |
| 2022-08-30 | 9.77 | $9.78 | 96771 |
| 2022-08-29 | 9.77 | $9.80 | 1747 |
| 2022-08-26 | 9.77 | $9.77 | 3 |
| 2022-08-25 | 9.77 | $9.77 | 92 |
| 2022-08-24 | 9.77 | $9.77 | 2 |
| 2022-08-23 | 9.77 | $9.77 | 2 |
| 2022-08-22 | 9.77 | $9.77 | 83 |
| 2022-08-19 | 9.77 | $9.77 | — |
| 2022-08-18 | 9.77 | $9.77 | 175000 |
| 2022-08-17 | 9.77 | $9.77 | 2 |
| 2022-08-16 | 9.77 | $9.77 | — |
| 2022-08-15 | 9.77 | $9.77 | 68 |
| 2022-08-12 | 9.76 | $9.77 | 2 |
| 2022-08-11 | 9.76 | $9.77 | — |
| 2022-08-10 | 9.76 | $9.77 | 7647 |
| 2022-08-09 | 9.75 | $9.78 | 14742 |
| 2022-08-08 | 9.75 | $9.78 | 2 |
| 2022-08-05 | 9.75 | $9.78 | — |
| 2022-08-04 | 9.74 | $9.78 | — |
| 2022-08-03 | 9.74 | $9.78 | 450 |
| 2022-08-02 | 9.74 | $9.77 | 184 |
| 2022-08-01 | 9.74 | $9.79 | 65 |
| 2022-07-29 | 9.73 | $9.79 | 1699 |
| 2022-07-28 | 9.73 | $9.75 | — |
| 2022-07-27 | 9.73 | $9.75 | 11240 |
| 2022-07-26 | 9.73 | $9.77 | — |
| 2022-07-25 | 9.72 | $9.77 | 5832 |
| 2022-07-22 | 9.72 | $9.74 | 41200 |
| 2022-07-21 | 9.72 | $9.74 | 162436 |
| 2022-07-20 | 9.72 | $9.74 | 1.1M |
| 2022-07-19 | 9.72 | $9.72 | 155731 |
| 2022-07-18 | 9.72 | $9.71 | — |
| 2022-07-15 | 9.72 | $9.71 | — |
| 2022-07-14 | 9.72 | $9.71 | 52 |
| 2022-07-13 | 9.72 | $9.71 | 92325 |
| 2022-07-12 | 9.72 | $9.72 | 72 |
| 2022-07-11 | 9.72 | $9.72 | 73 |
| 2022-07-08 | 9.72 | $9.72 | 945 |
| 2022-07-07 | 9.72 | $9.72 | 505 |
| 2022-07-06 | 9.72 | $9.72 | 50000 |
| 2022-07-05 | 9.72 | $9.73 | — |
| 2022-07-01 | 9.71 | $9.73 | 50000 |
| 2022-06-30 | 9.71 | $9.72 | 533 |
| 2022-06-29 | 9.71 | $9.72 | 2 |
| 2022-06-28 | 9.71 | $9.72 | 100261 |
| 2022-06-27 | 9.71 | $9.73 | — |
| 2022-06-24 | 9.70 | $9.73 | — |
| 2022-06-23 | 9.70 | $9.73 | 21 |
| 2022-06-22 | 9.70 | $9.73 | 17 |
| 2022-06-21 | 9.69 | $9.73 | — |
| 2022-06-17 | 9.69 | $9.73 | 138 |
| 2022-06-16 | 9.69 | $9.73 | 4 |
| 2022-06-15 | 9.69 | $9.73 | 181926 |
| 2022-06-14 | 9.69 | $9.75 | 28759 |
| 2022-06-13 | 9.68 | $9.70 | 107 |
| 2022-06-10 | 9.68 | $9.70 | — |
| 2022-06-09 | 9.68 | $9.70 | — |
| 2022-06-08 | 9.68 | $9.70 | 676 |
| 2022-06-07 | 9.68 | $9.69 | 1503 |
| 2022-06-06 | 9.68 | $9.68 | 1 |
| 2022-06-03 | 9.68 | $9.68 | 85 |
| 2022-06-02 | 9.69 | $9.68 | 105 |
| 2022-06-01 | 9.69 | $9.68 | — |
| 2022-05-31 | 9.69 | $9.68 | — |
| 2022-05-27 | 9.69 | $9.68 | 1072 |
| 2022-05-26 | 9.69 | $9.68 | 13100 |
| 2022-05-25 | 9.69 | $9.65 | 350025 |
| 2022-05-24 | 9.70 | $9.67 | 2 |
| 2022-05-23 | 9.70 | $9.67 | 1590 |
| 2022-05-20 | 9.70 | $9.68 | — |
| 2022-05-19 | 9.70 | $9.68 | 300 |
| 2022-05-18 | 9.70 | $9.69 | — |
| 2022-05-17 | 9.71 | $9.69 | — |
| 2022-05-16 | 9.71 | $9.69 | 101 |
| 2022-05-13 | 9.71 | $9.68 | 104 |
| 2022-05-12 | 9.71 | $9.70 | 9 |
| 2022-05-11 | 9.72 | $9.70 | 11439 |
| 2022-05-10 | 9.72 | $9.70 | 697 |
| 2022-05-09 | 9.72 | $9.71 | 11935 |
| 2022-05-06 | 9.72 | $9.71 | — |
| 2022-05-05 | 9.72 | $9.71 | 57 |
| 2022-05-04 | 9.72 | $9.71 | — |
| 2022-05-03 | 9.72 | $9.71 | 279 |
| 2022-05-02 | 9.72 | $9.71 | 1200 |
| 2022-04-29 | 9.72 | $9.72 | 8054 |
| 2022-04-28 | 9.72 | $9.71 | — |
| 2022-04-27 | 9.72 | $9.71 | — |
| 2022-04-26 | 9.72 | $9.71 | — |
| 2022-04-25 | 9.72 | $9.71 | 220 |
| 2022-04-22 | 9.72 | $9.71 | 5 |
| 2022-04-21 | 9.72 | $9.71 | — |
| 2022-04-20 | 9.72 | $9.71 | 149 |
| 2022-04-19 | 9.72 | $9.72 | 151 |
| 2022-04-18 | 9.72 | $9.72 | 152 |
| 2022-04-14 | 9.71 | $9.73 | 153 |
| 2022-04-13 | 9.71 | $9.80 | 25459 |
| 2022-04-12 | 9.71 | $9.73 | 51 |
| 2022-04-11 | 9.70 | $9.73 | — |
| 2022-04-08 | 9.70 | $9.73 | 327 |
| 2022-04-07 | 9.70 | $9.74 | — |
| 2022-04-06 | 9.69 | $9.74 | 63255 |
| 2022-04-05 | 9.69 | $9.71 | 512 |
| 2022-04-04 | 9.69 | $9.71 | 396 |
| 2022-04-01 | 9.69 | $9.71 | — |
| 2022-03-31 | 9.68 | $9.71 | 18 |
| 2022-03-30 | 9.68 | $9.71 | — |
| 2022-03-29 | 9.68 | $9.71 | 6740 |
| 2022-03-28 | 9.67 | $9.70 | 48 |
| 2022-03-25 | 9.67 | $9.70 | 281 |
| 2022-03-24 | 9.67 | $9.70 | 281 |
| 2022-03-23 | 9.67 | $9.70 | 309 |
| 2022-03-22 | 9.66 | $9.69 | 331 |
| 2022-03-21 | 9.66 | $9.70 | 329 |
| 2022-03-18 | 9.66 | $9.64 | 12 |
| 2022-03-17 | 9.66 | $9.64 | 327 |
| 2022-03-16 | 9.66 | $9.70 | 270 |
| 2022-03-15 | 9.65 | $9.66 | 808 |
| 2022-03-14 | 9.65 | $9.68 | 4450 |
| 2022-03-11 | 9.65 | $9.68 | 1385 |
| 2022-03-10 | 9.65 | $9.67 | 59125 |
| 2022-03-09 | 9.65 | $9.67 | 1090 |
| 2022-03-08 | 9.64 | $9.66 | 1311 |
| 2022-03-07 | 9.64 | $9.67 | 25 |
| 2022-03-04 | 9.65 | $9.67 | 1499 |
| 2022-03-03 | 9.65 | $9.67 | 2809 |
| 2022-03-02 | 9.65 | $9.64 | 1087 |
| 2022-03-01 | 9.65 | $9.64 | 33600 |
| 2022-02-28 | 9.66 | $9.64 | 15 |
| 2022-02-25 | 9.66 | $9.64 | 6197 |
| 2022-02-24 | 9.67 | $9.65 | 179356 |
| 2022-02-23 | 9.67 | $9.64 | 7773 |
| 2022-02-22 | 9.67 | $9.64 | 1182 |
| 2022-02-18 | 9.67 | $9.64 | — |
| 2022-02-17 | 9.67 | $9.64 | 182867 |
| 2022-02-16 | 9.68 | $9.62 | — |
| 2022-02-15 | 9.68 | $9.62 | 212499 |
| 2022-02-14 | 9.68 | $9.63 | 500299 |
| 2022-02-11 | 9.69 | $9.64 | 100 |
| 2022-02-10 | 9.69 | $9.64 | 1444 |
| 2022-02-09 | 9.70 | $9.64 | 961 |
| 2022-02-08 | 9.70 | $9.65 | 947 |
| 2022-02-07 | 9.71 | $9.68 | 700 |
| 2022-02-04 | 9.71 | $9.69 | — |
| 2022-02-03 | 9.71 | $9.69 | 1281 |
| 2022-02-02 | 9.71 | $9.70 | 10189 |
| 2022-02-01 | 9.71 | $9.75 | 3629 |
| 2022-01-31 | 9.71 | $9.73 | 214472 |
| 2022-01-28 | 9.71 | $9.74 | 17 |
| 2022-01-27 | 9.70 | $9.74 | 2206 |
| 2022-01-26 | 9.70 | $9.65 | 82 |
| 2022-01-25 | 9.70 | $9.65 | 200002 |
| 2022-01-24 | 9.71 | $9.68 | 52 |
| 2022-01-21 | 9.71 | $9.68 | 644 |
| 2022-01-20 | 9.71 | $9.72 | 3545 |
| 2022-01-19 | 9.71 | $9.66 | 105 |
| 2022-01-18 | 9.71 | $9.70 | 74184 |
| 2022-01-14 | 9.71 | $9.73 | 67 |
| 2022-01-13 | 9.71 | $9.73 | — |
| 2022-01-12 | 9.71 | $9.73 | 17144 |
| 2022-01-11 | 9.71 | $9.73 | 10200 |
| 2022-01-10 | 9.71 | $9.74 | 662 |
| 2022-01-07 | 9.71 | $9.73 | — |
| 2022-01-06 | 9.71 | $9.73 | 997 |
| 2022-01-05 | 9.71 | $9.70 | 3841 |
| 2022-01-04 | 9.72 | $9.70 | — |
| 2022-01-03 | 9.72 | $9.70 | — |
| 2021-12-31 | 9.73 | $9.70 | 9462 |
| 2021-12-30 | 9.73 | $9.68 | 1706 |
| 2021-12-29 | 9.73 | $9.70 | 161597 |
| 2021-12-28 | 9.74 | $9.69 | 1 |
| 2021-12-27 | 9.74 | $9.69 | 1616 |
| 2021-12-23 | 9.74 | $9.69 | 489 |
| 2021-12-22 | 9.74 | $9.70 | 3258 |
| 2021-12-21 | 9.75 | $9.70 | 3220 |
| 2021-12-20 | 9.75 | $9.71 | 90350 |
| 2021-12-17 | 9.76 | $9.73 | 155 |
| 2021-12-16 | 9.77 | $9.72 | — |
| 2021-12-15 | 9.78 | $9.72 | 11834 |
| 2021-12-14 | 9.78 | $9.67 | 16064 |
| 2021-12-13 | 9.79 | $9.77 | 6622 |
| 2021-12-10 | 9.80 | $9.77 | 4891 |
| 2021-12-09 | 9.80 | $9.78 | 1486 |
| 2021-12-08 | 9.81 | $9.75 | 350 |
| 2021-12-07 | 9.82 | $9.75 | 76394 |
| 2021-12-06 | 9.83 | $9.76 | 23650 |
| 2021-12-03 | 9.84 | $9.83 | 42417 |
| 2021-12-02 | 9.85 | $9.81 | 16363 |
| 2021-12-01 | 9.86 | $9.75 | 40037 |
| 2021-11-30 | 9.87 | $9.75 | 8991 |
| 2021-11-29 | 9.88 | $9.75 | 30491 |
| 2021-11-26 | 9.88 | $9.71 | 9909 |
| 2021-11-24 | 9.89 | $9.73 | 157658 |
| 2021-11-23 | 9.90 | $9.76 | 26959 |
| 2021-11-22 | 9.90 | $9.83 | 81418 |
| 2021-11-19 | 9.91 | $9.86 | 9834 |
| 2021-11-18 | 9.90 | $9.90 | 8038 |
| 2021-11-17 | 9.90 | $9.86 | 3619 |
| 2021-11-16 | 9.90 | $9.89 | 470 |
| 2021-11-15 | 9.89 | $9.85 | 340 |
| 2021-11-12 | 9.89 | $9.86 | — |
| 2021-11-11 | 9.89 | $9.86 | 98 |
| 2021-11-10 | 9.88 | $9.86 | 302 |
| 2021-11-09 | 9.88 | $10.00 | — |
| 2021-11-08 | 9.87 | $10.00 | — |
| 2021-11-05 | 9.86 | $10.00 | 1000 |
| 2021-11-04 | 9.85 | $10.00 | 263 |
| 2021-11-03 | 9.85 | $9.94 | — |
| 2021-11-02 | 9.84 | $9.94 | 501 |
| 2021-11-01 | 9.84 | $9.90 | 6 |
| 2021-10-29 | 9.83 | $9.90 | 961 |
| 2021-10-28 | 9.83 | $9.88 | 3753 |
| 2021-10-27 | 9.83 | $9.90 | 20966 |
| 2021-10-26 | 9.83 | $9.85 | 17823 |
| 2021-10-25 | 9.84 | $9.90 | 4119 |
| 2021-10-22 | 9.84 | $9.80 | 46 |
| 2021-10-21 | 9.84 | $9.80 | — |
| 2021-10-20 | 9.85 | $9.80 | 500 |
| 2021-10-19 | 9.86 | $9.80 | 1241 |
| 2021-10-18 | 9.87 | $9.80 | 580 |
| 2021-10-15 | 9.87 | $9.80 | 775 |
| 2021-10-14 | 9.87 | $9.80 | 3210 |
| 2021-10-13 | 9.88 | $9.81 | 200 |
| 2021-10-12 | 9.88 | $9.82 | — |
| 2021-10-11 | 9.88 | $9.82 | 6009 |
| 2021-10-08 | 9.88 | $9.83 | 1322 |
| 2021-10-07 | 9.88 | $9.83 | 8756 |
| 2021-10-06 | 9.88 | $9.85 | 119556 |
| 2021-10-05 | 9.88 | $9.85 | 6908 |
| 2021-10-04 | 9.88 | $9.86 | 9802 |
| 2021-10-01 | 9.88 | $9.87 | 17789 |
| 2021-09-30 | 9.88 | $9.88 | 32529 |
| 2021-09-29 | 9.88 | $9.90 | — |
| 2021-09-28 | 9.88 | $9.90 | — |
| 2021-09-27 | 9.87 | $9.90 | 1201 |
| 2021-09-24 | 9.87 | $9.98 | — |
| 2021-09-23 | 9.86 | $9.98 | 2175 |
| 2021-09-22 | 9.85 | $9.96 | 12 |
| 2021-09-21 | 9.85 | $9.96 | 439 |
| 2021-09-20 | 9.84 | $9.85 | 11 |
| 2021-09-17 | 9.84 | $9.85 | 1359 |
| 2021-09-16 | 9.85 | $9.85 | 73706 |
| 2021-09-15 | 9.85 | $9.85 | 13263 |
| 2021-09-14 | 9.85 | $9.84 | 2750 |
| 2021-09-13 | 9.85 | $9.84 | 4822 |
| 2021-09-10 | 9.86 | $9.84 | 4500 |
| 2021-09-09 | 9.87 | $9.84 | — |
| 2021-09-08 | 9.87 | $9.84 | — |
| 2021-09-07 | 9.88 | $9.84 | 15 |
| 2021-09-03 | 9.89 | $9.84 | 601 |
| 2021-09-02 | 9.89 | $9.85 | 2805 |
| 2021-09-01 | 9.90 | $9.85 | 5 |
| 2021-08-31 | 9.91 | $9.85 | 311 |
| 2021-08-30 | 9.91 | $9.87 | 2917 |
| 2021-08-27 | 9.91 | $9.80 | 71 |
| 2021-08-26 | 9.92 | $9.80 | 1210 |
| 2021-08-25 | 9.93 | $9.85 | 11534 |
| 2021-08-24 | 9.94 | $9.80 | 2882 |
| 2021-08-23 | 9.95 | $9.85 | 25888 |
| 2021-08-20 | 9.95 | $9.88 | 550 |
| 2021-08-19 | 9.96 | $9.92 | 15921 |
| 2021-08-18 | 9.96 | $9.89 | 11524 |
| 2021-08-17 | 9.97 | $9.90 | 12440 |
| 2021-08-16 | 9.98 | $9.92 | 227 |
| 2021-08-13 | 9.98 | $9.95 | 385 |
| 2021-08-12 | 9.99 | $9.97 | 4058 |
| 2021-08-11 | 9.99 | $9.95 | 9597 |
| 2021-08-10 | 10.00 | $9.98 | 1606 |
| 2021-08-09 | 10.00 | $9.99 | 1508 |
| 2021-08-06 | 10.00 | $9.98 | 2178 |
| 2021-08-05 | 10.00 | $9.98 | 1785 |
| 2021-08-04 | 10.00 | $9.98 | 2900 |
| 2021-08-03 | 10.00 | $9.95 | 451 |
| 2021-08-02 | 10.01 | $9.88 | 1281 |
| 2021-07-30 | 10.02 | $9.97 | 101500 |
| 2021-07-29 | 10.02 | $10.00 | 18362 |
| 2021-07-28 | 10.02 | $10.00 | 36464 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.35
2023-07-14
Close Price
$10.36
Vol: 10887
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.65
Average
9.91
Maximum
10.35
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-07-14 | 10.35 | $10.36 | 10887 |
| 2023-07-13 | 10.35 | $10.36 | 400 |
| 2023-07-12 | 10.35 | $10.37 | — |
| 2023-07-11 | 10.35 | $10.37 | 523003 |
| 2023-07-10 | 10.35 | $10.36 | — |
| 2023-07-07 | 10.35 | $10.36 | — |
| 2023-07-06 | 10.35 | $10.36 | — |
| 2023-07-05 | 10.35 | $10.36 | 4541 |
| 2023-07-03 | 10.34 | $10.36 | 2263 |
| 2023-06-30 | 10.34 | $10.36 | 633627 |
| 2023-06-29 | 10.34 | $10.35 | 424 |
| 2023-06-28 | 10.34 | $10.35 | 259 |
| 2023-06-27 | 10.34 | $10.35 | 319 |
| 2023-06-26 | 10.34 | $10.36 | 67677 |
| 2023-06-23 | 10.34 | $10.35 | 121 |
| 2023-06-22 | 10.33 | $10.35 | 61371 |
| 2023-06-21 | 10.33 | $10.34 | 50021 |
| 2023-06-20 | 10.33 | $10.36 | — |
| 2023-06-16 | 10.33 | $10.36 | 15663 |
| 2023-06-15 | 10.33 | $10.35 | — |
| 2023-06-14 | 10.32 | $10.35 | 50500 |
| 2023-06-13 | 10.32 | $10.32 | 9944 |
| 2023-06-12 | 10.32 | $10.33 | — |
| 2023-06-09 | 10.32 | $10.33 | — |
| 2023-06-08 | 10.32 | $10.33 | 10140 |
| 2023-06-07 | 10.32 | $10.33 | 1685 |
| 2023-06-06 | 10.32 | $10.30 | — |
| 2023-06-05 | 10.32 | $10.30 | 18008 |
| 2023-06-02 | 10.32 | $10.33 | — |
| 2023-06-01 | 10.32 | $10.33 | 1342 |
| 2023-05-31 | 10.32 | $10.38 | — |
| 2023-05-30 | 10.31 | $10.38 | 100 |
| 2023-05-26 | 10.30 | $10.38 | — |
| 2023-05-25 | 10.29 | $10.38 | 160 |
| 2023-05-24 | 10.28 | $10.29 | 49188 |
| 2023-05-23 | 10.28 | $10.29 | 273 |
| 2023-05-22 | 10.28 | $10.35 | — |
| 2023-05-19 | 10.28 | $10.35 | 223 |
| 2023-05-18 | 10.27 | $10.29 | — |
| 2023-05-17 | 10.27 | $10.29 | 131706 |
| 2023-05-16 | 10.26 | $10.30 | 18125 |
| 2023-05-15 | 10.26 | $10.26 | 3316 |
| 2023-05-12 | 10.26 | $10.26 | 19128 |
| 2023-05-11 | 10.26 | $10.29 | — |
| 2023-05-10 | 10.26 | $10.29 | — |
| 2023-05-09 | 10.25 | $10.29 | 4659 |
| 2023-05-08 | 10.25 | $10.28 | 360 |
| 2023-05-05 | 10.25 | $10.26 | 200 |
| 2023-05-04 | 10.25 | $10.26 | 4276 |
| 2023-05-03 | 10.24 | $10.25 | 5008 |
| 2023-05-02 | 10.24 | $10.25 | — |
| 2023-05-01 | 10.24 | $10.25 | — |
| 2023-04-28 | 10.24 | $10.25 | — |
| 2023-04-27 | 10.24 | $10.25 | — |
| 2023-04-26 | 10.24 | $10.25 | — |
| 2023-04-25 | 10.24 | $10.25 | 251864 |
| 2023-04-24 | 10.24 | $10.26 | 81351 |
| 2023-04-21 | 10.24 | $10.26 | 1252 |
| 2023-04-20 | 10.23 | $10.25 | 676453 |
| 2023-04-19 | 10.23 | $10.25 | 173570 |
| 2023-04-18 | 10.23 | $10.25 | 193 |
| 2023-04-17 | 10.23 | $10.23 | — |
| 2023-04-14 | 10.23 | $10.23 | 102 |
| 2023-04-13 | 10.23 | $10.26 | — |
| 2023-04-12 | 10.23 | $10.26 | 184943 |
| 2023-04-11 | 10.22 | $10.29 | — |
| 2023-04-10 | 10.22 | $10.29 | 407 |
| 2023-04-06 | 10.21 | $10.25 | 100 |
| 2023-04-05 | 10.20 | $10.25 | 3457 |
| 2023-04-04 | 10.20 | $10.23 | 1045 |
| 2023-04-03 | 10.20 | $10.23 | 2650 |
| 2023-03-31 | 10.19 | $10.23 | — |
| 2023-03-30 | 10.19 | $10.23 | 545062 |
| 2023-03-29 | 10.18 | $10.22 | 101105 |
| 2023-03-28 | 10.18 | $10.22 | 165806 |
| 2023-03-27 | 10.18 | $10.22 | 650329 |
| 2023-03-24 | 10.17 | $10.22 | 9075 |
| 2023-03-23 | 10.17 | $10.20 | 159807 |
| 2023-03-22 | 10.16 | $10.18 | 15813 |
| 2023-03-21 | 10.16 | $10.19 | 250112 |
| 2023-03-20 | 10.16 | $10.17 | — |
| 2023-03-17 | 10.16 | $10.17 | — |
| 2023-03-16 | 10.15 | $10.17 | — |
| 2023-03-15 | 10.15 | $10.17 | — |
| 2023-03-14 | 10.15 | $10.17 | 258 |
| 2023-03-13 | 10.15 | $10.17 | 18237 |
| 2023-03-10 | 10.15 | $10.17 | 2402 |
| 2023-03-09 | 10.14 | $10.19 | 2488 |
| 2023-03-08 | 10.14 | $10.16 | 8 |
| 2023-03-07 | 10.14 | $10.17 | 7500 |
| 2023-03-06 | 10.13 | $10.16 | 1688 |
| 2023-03-03 | 10.13 | $10.15 | 2 |
| 2023-03-02 | 10.13 | $10.15 | 12 |
| 2023-03-01 | 10.13 | $10.15 | 2158 |
| 2023-02-28 | 10.12 | $10.15 | 365 |
| 2023-02-27 | 10.12 | $10.15 | 2 |
| 2023-02-24 | 10.12 | $10.15 | 10 |
| 2023-02-23 | 10.12 | $10.15 | 1855 |
| 2023-02-22 | 10.11 | $10.15 | 564345 |
| 2023-02-21 | 10.11 | $10.13 | 1.5M |
| 2023-02-17 | 10.11 | $10.12 | 100 |
| 2023-02-16 | 10.10 | $10.12 | 13 |
| 2023-02-15 | 10.10 | $10.12 | 184135 |
| 2023-02-14 | 10.10 | $10.12 | 501201 |
| 2023-02-13 | 10.10 | $10.14 | 12112 |
| 2023-02-10 | 10.09 | $10.12 | 3120 |
| 2023-02-09 | 10.09 | $10.11 | 2311 |
| 2023-02-08 | 10.09 | $10.11 | 1881 |
| 2023-02-07 | 10.09 | $10.11 | 3260 |
| 2023-02-06 | 10.09 | $10.10 | 3539 |
| 2023-02-03 | 10.08 | $10.11 | 10 |
| 2023-02-02 | 10.08 | $10.11 | — |
| 2023-02-01 | 10.08 | $10.11 | 24 |
| 2023-01-31 | 10.07 | $10.11 | — |
| 2023-01-30 | 10.07 | $10.11 | 1 |
| 2023-01-27 | 10.07 | $10.11 | 558256 |
| 2023-01-26 | 10.06 | $10.11 | 8146 |
| 2023-01-25 | 10.06 | $10.11 | 1.5M |
| 2023-01-24 | 10.05 | $10.08 | 7029 |
| 2023-01-23 | 10.05 | $10.07 | 54360 |
| 2023-01-20 | 10.05 | $10.07 | 992 |
| 2023-01-19 | 10.04 | $10.07 | 6208 |
| 2023-01-18 | 10.04 | $10.06 | 17836 |
| 2023-01-17 | 10.04 | $10.06 | 3071 |
| 2023-01-13 | 10.04 | $10.05 | 21749 |
| 2023-01-12 | 10.04 | $10.06 | 4198 |
| 2023-01-11 | 10.03 | $10.04 | 946 |
| 2023-01-10 | 10.03 | $10.04 | — |
| 2023-01-09 | 10.03 | $10.04 | 89 |
| 2023-01-06 | 10.03 | $10.04 | 2026 |
| 2023-01-05 | 10.03 | $10.01 | 9 |
| 2023-01-04 | 10.03 | $10.01 | 5 |
| 2023-01-03 | 10.04 | $10.01 | 310 |
| 2022-12-30 | 10.04 | $10.09 | 150 |
| 2022-12-29 | 10.03 | $10.05 | 100100 |
| 2022-12-28 | 10.03 | $10.02 | 1 |
| 2022-12-27 | 10.03 | $10.02 | 3376 |
| 2022-12-23 | 10.03 | $10.15 | 239 |
| 2022-12-22 | 10.02 | $10.15 | — |
| 2022-12-21 | 10.01 | $10.15 | 3 |
| 2022-12-20 | 9.99 | $10.15 | 6047 |
| 2022-12-19 | 9.97 | $9.99 | 7 |
| 2022-12-16 | 9.97 | $9.99 | 2212 |
| 2022-12-15 | 9.97 | $9.99 | 2813 |
| 2022-12-14 | 9.97 | $9.99 | 7542 |
| 2022-12-13 | 9.97 | $9.98 | — |
| 2022-12-12 | 9.97 | $9.98 | 33 |
| 2022-12-09 | 9.96 | $9.98 | 6026 |
| 2022-12-08 | 9.96 | $9.98 | 2363 |
| 2022-12-07 | 9.96 | $9.96 | 565 |
| 2022-12-06 | 9.96 | $9.97 | 61 |
| 2022-12-05 | 9.96 | $9.97 | 136 |
| 2022-12-02 | 9.96 | $9.97 | 294 |
| 2022-12-01 | 9.96 | $9.97 | 501815 |
| 2022-11-30 | 9.96 | $10.00 | 63 |
| 2022-11-29 | 9.95 | $10.00 | — |
| 2022-11-28 | 9.95 | $10.00 | — |
| 2022-11-25 | 9.94 | $10.00 | — |
| 2022-11-23 | 9.94 | $10.00 | — |
| 2022-11-22 | 9.93 | $10.00 | 1196 |
| 2022-11-21 | 9.92 | $9.94 | 136668 |
| 2022-11-18 | 9.92 | $9.94 | 975 |
| 2022-11-17 | 9.92 | $9.93 | 180 |
| 2022-11-16 | 9.92 | $9.94 | 860172 |
| 2022-11-15 | 9.91 | $9.95 | — |
| 2022-11-14 | 9.91 | $9.95 | — |
| 2022-11-11 | 9.90 | $9.95 | — |
| 2022-11-10 | 9.90 | $9.95 | — |
| 2022-11-09 | 9.89 | $9.95 | — |
| 2022-11-08 | 9.89 | $9.95 | — |
| 2022-11-07 | 9.88 | $9.95 | 26 |
| 2022-11-04 | 9.88 | $9.95 | 443 |
| 2022-11-03 | 9.87 | $9.90 | 17885 |
| 2022-11-02 | 9.86 | $9.88 | 2 |
| 2022-11-01 | 9.86 | $9.88 | 75 |
| 2022-10-31 | 9.86 | $9.88 | 41 |
| 2022-10-28 | 9.86 | $9.88 | 3724 |
| 2022-10-27 | 9.86 | $9.88 | 1277 |
| 2022-10-26 | 9.85 | $9.89 | 250 |
| 2022-10-25 | 9.85 | $9.88 | 121296 |
| 2022-10-24 | 9.85 | $9.90 | 450 |
| 2022-10-21 | 9.84 | $9.88 | 201 |
| 2022-10-20 | 9.84 | $9.88 | 3572 |
| 2022-10-19 | 9.83 | $9.86 | 49803 |
| 2022-10-18 | 9.83 | $9.86 | 523957 |
| 2022-10-17 | 9.83 | $9.84 | — |
| 2022-10-14 | 9.83 | $9.84 | 3444 |
| 2022-10-13 | 9.82 | $9.84 | 572 |
| 2022-10-12 | 9.82 | $9.86 | — |
| 2022-10-11 | 9.82 | $9.86 | 692838 |
| 2022-10-10 | 9.82 | $9.84 | 152101 |
| 2022-10-07 | 9.81 | $9.84 | 1122 |
| 2022-10-06 | 9.81 | $9.80 | 2 |
| 2022-10-05 | 9.81 | $9.80 | — |
| 2022-10-04 | 9.81 | $9.80 | — |
| 2022-10-03 | 9.81 | $9.80 | 1501 |
| 2022-09-30 | 9.81 | $9.81 | — |
| 2022-09-29 | 9.81 | $9.81 | 1 |
| 2022-09-28 | 9.82 | $9.81 | 1.2M |
| 2022-09-27 | 9.82 | $9.80 | 171 |
| 2022-09-26 | 9.82 | $9.80 | 98486 |
| 2022-09-23 | 9.82 | $9.93 | 2009 |
| 2022-09-22 | 9.81 | $9.80 | 169 |
| 2022-09-21 | 9.81 | $9.80 | 2 |
| 2022-09-20 | 9.81 | $9.80 | 26 |
| 2022-09-19 | 9.81 | $9.80 | 401 |
| 2022-09-16 | 9.81 | $9.78 | 2802 |
| 2022-09-15 | 9.81 | $9.86 | 77 |
| 2022-09-14 | 9.81 | $9.86 | 2 |
| 2022-09-13 | 9.80 | $9.86 | 2 |
| 2022-09-12 | 9.80 | $9.86 | 6 |
| 2022-09-09 | 9.79 | $9.86 | 2 |
| 2022-09-08 | 9.79 | $9.86 | 1500 |
| 2022-09-07 | 9.78 | $9.83 | 326828 |
| 2022-09-06 | 9.77 | $9.77 | 3501 |
| 2022-09-02 | 9.77 | $9.77 | — |
| 2022-09-01 | 9.77 | $9.77 | 483 |
| 2022-08-31 | 9.77 | $9.78 | 2 |
| 2022-08-30 | 9.77 | $9.78 | 96771 |
| 2022-08-29 | 9.77 | $9.80 | 1747 |
| 2022-08-26 | 9.77 | $9.77 | 3 |
| 2022-08-25 | 9.77 | $9.77 | 92 |
| 2022-08-24 | 9.77 | $9.77 | 2 |
| 2022-08-23 | 9.77 | $9.77 | 2 |
| 2022-08-22 | 9.77 | $9.77 | 83 |
| 2022-08-19 | 9.77 | $9.77 | — |
| 2022-08-18 | 9.76 | $9.77 | 175000 |
| 2022-08-17 | 9.76 | $9.77 | 2 |
| 2022-08-16 | 9.76 | $9.77 | — |
| 2022-08-15 | 9.76 | $9.77 | 68 |
| 2022-08-12 | 9.76 | $9.77 | 2 |
| 2022-08-11 | 9.76 | $9.77 | — |
| 2022-08-10 | 9.76 | $9.77 | 7647 |
| 2022-08-09 | 9.76 | $9.78 | 14742 |
| 2022-08-08 | 9.76 | $9.78 | 2 |
| 2022-08-05 | 9.76 | $9.78 | — |
| 2022-08-04 | 9.75 | $9.78 | — |
| 2022-08-03 | 9.75 | $9.78 | 450 |
| 2022-08-02 | 9.75 | $9.77 | 184 |
| 2022-08-01 | 9.74 | $9.79 | 65 |
| 2022-07-29 | 9.74 | $9.79 | 1699 |
| 2022-07-28 | 9.73 | $9.75 | — |
| 2022-07-27 | 9.73 | $9.75 | 11240 |
| 2022-07-26 | 9.73 | $9.77 | — |
| 2022-07-25 | 9.73 | $9.77 | 5832 |
| 2022-07-22 | 9.72 | $9.74 | 41200 |
| 2022-07-21 | 9.72 | $9.74 | 162436 |
| 2022-07-20 | 9.72 | $9.74 | 1.1M |
| 2022-07-19 | 9.72 | $9.72 | 155731 |
| 2022-07-18 | 9.72 | $9.71 | — |
| 2022-07-15 | 9.72 | $9.71 | — |
| 2022-07-14 | 9.72 | $9.71 | 52 |
| 2022-07-13 | 9.72 | $9.71 | 92325 |
| 2022-07-12 | 9.72 | $9.72 | 72 |
| 2022-07-11 | 9.72 | $9.72 | 73 |
| 2022-07-08 | 9.72 | $9.72 | 945 |
| 2022-07-07 | 9.72 | $9.72 | 505 |
| 2022-07-06 | 9.72 | $9.72 | 50000 |
| 2022-07-05 | 9.72 | $9.73 | — |
| 2022-07-01 | 9.72 | $9.73 | 50000 |
| 2022-06-30 | 9.71 | $9.72 | 533 |
| 2022-06-29 | 9.71 | $9.72 | 2 |
| 2022-06-28 | 9.71 | $9.72 | 100261 |
| 2022-06-27 | 9.71 | $9.73 | — |
| 2022-06-24 | 9.71 | $9.73 | — |
| 2022-06-23 | 9.71 | $9.73 | 21 |
| 2022-06-22 | 9.71 | $9.73 | 17 |
| 2022-06-21 | 9.71 | $9.73 | — |
| 2022-06-17 | 9.70 | $9.73 | 138 |
| 2022-06-16 | 9.70 | $9.73 | 4 |
| 2022-06-15 | 9.70 | $9.73 | 181926 |
| 2022-06-14 | 9.70 | $9.75 | 28759 |
| 2022-06-13 | 9.69 | $9.70 | 107 |
| 2022-06-10 | 9.69 | $9.70 | — |
| 2022-06-09 | 9.69 | $9.70 | — |
| 2022-06-08 | 9.69 | $9.70 | 676 |
| 2022-06-07 | 9.68 | $9.69 | 1503 |
| 2022-06-06 | 9.68 | $9.68 | 1 |
| 2022-06-03 | 9.68 | $9.68 | 85 |
| 2022-06-02 | 9.69 | $9.68 | 105 |
| 2022-06-01 | 9.69 | $9.68 | — |
| 2022-05-31 | 9.69 | $9.68 | — |
| 2022-05-27 | 9.69 | $9.68 | 1072 |
| 2022-05-26 | 9.69 | $9.68 | 13100 |
| 2022-05-25 | 9.69 | $9.65 | 350025 |
| 2022-05-24 | 9.69 | $9.67 | 2 |
| 2022-05-23 | 9.70 | $9.67 | 1590 |
| 2022-05-20 | 9.70 | $9.68 | — |
| 2022-05-19 | 9.70 | $9.68 | 300 |
| 2022-05-18 | 9.70 | $9.69 | — |
| 2022-05-17 | 9.70 | $9.69 | — |
| 2022-05-16 | 9.70 | $9.69 | 101 |
| 2022-05-13 | 9.71 | $9.68 | 104 |
| 2022-05-12 | 9.71 | $9.70 | 9 |
| 2022-05-11 | 9.71 | $9.70 | 11439 |
| 2022-05-10 | 9.71 | $9.70 | 697 |
| 2022-05-09 | 9.71 | $9.71 | 11935 |
| 2022-05-06 | 9.71 | $9.71 | — |
| 2022-05-05 | 9.71 | $9.71 | 57 |
| 2022-05-04 | 9.71 | $9.71 | — |
| 2022-05-03 | 9.71 | $9.71 | 279 |
| 2022-05-02 | 9.71 | $9.71 | 1200 |
| 2022-04-29 | 9.71 | $9.72 | 8054 |
| 2022-04-28 | 9.71 | $9.71 | — |
| 2022-04-27 | 9.71 | $9.71 | — |
| 2022-04-26 | 9.72 | $9.71 | — |
| 2022-04-25 | 9.72 | $9.71 | 220 |
| 2022-04-22 | 9.72 | $9.71 | 5 |
| 2022-04-21 | 9.72 | $9.71 | — |
| 2022-04-20 | 9.72 | $9.71 | 149 |
| 2022-04-19 | 9.72 | $9.72 | 151 |
| 2022-04-18 | 9.72 | $9.72 | 152 |
| 2022-04-14 | 9.72 | $9.73 | 153 |
| 2022-04-13 | 9.72 | $9.80 | 25459 |
| 2022-04-12 | 9.71 | $9.73 | 51 |
| 2022-04-11 | 9.71 | $9.73 | — |
| 2022-04-08 | 9.70 | $9.73 | 327 |
| 2022-04-07 | 9.70 | $9.74 | — |
| 2022-04-06 | 9.70 | $9.74 | 63255 |
| 2022-04-05 | 9.69 | $9.71 | 512 |
| 2022-04-04 | 9.69 | $9.71 | 396 |
| 2022-04-01 | 9.69 | $9.71 | — |
| 2022-03-31 | 9.69 | $9.71 | 18 |
| 2022-03-30 | 9.68 | $9.71 | — |
| 2022-03-29 | 9.68 | $9.71 | 6740 |
| 2022-03-28 | 9.68 | $9.70 | 48 |
| 2022-03-25 | 9.68 | $9.70 | 281 |
| 2022-03-24 | 9.67 | $9.70 | 281 |
| 2022-03-23 | 9.67 | $9.70 | 309 |
| 2022-03-22 | 9.67 | $9.69 | 331 |
| 2022-03-21 | 9.67 | $9.70 | 329 |
| 2022-03-18 | 9.66 | $9.64 | 12 |
| 2022-03-17 | 9.66 | $9.64 | 327 |
| 2022-03-16 | 9.67 | $9.70 | 270 |
| 2022-03-15 | 9.66 | $9.66 | 808 |
| 2022-03-14 | 9.66 | $9.68 | 4450 |
| 2022-03-11 | 9.66 | $9.68 | 1385 |
| 2022-03-10 | 9.66 | $9.67 | 59125 |
| 2022-03-09 | 9.66 | $9.67 | 1090 |
| 2022-03-08 | 9.66 | $9.66 | 1311 |
| 2022-03-07 | 9.66 | $9.67 | 25 |
| 2022-03-04 | 9.66 | $9.67 | 1499 |
| 2022-03-03 | 9.65 | $9.67 | 2809 |
| 2022-03-02 | 9.65 | $9.64 | 1087 |
| 2022-03-01 | 9.65 | $9.64 | 33600 |
| 2022-02-28 | 9.65 | $9.64 | 15 |
| 2022-02-25 | 9.66 | $9.64 | 6197 |
| 2022-02-24 | 9.66 | $9.65 | 179356 |
| 2022-02-23 | 9.66 | $9.64 | 7773 |
| 2022-02-22 | 9.66 | $9.64 | 1182 |
| 2022-02-18 | 9.66 | $9.64 | — |
| 2022-02-17 | 9.67 | $9.64 | 182867 |
| 2022-02-16 | 9.67 | $9.62 | — |
| 2022-02-15 | 9.67 | $9.62 | 212499 |
| 2022-02-14 | 9.68 | $9.63 | 500299 |
| 2022-02-11 | 9.68 | $9.64 | 100 |
| 2022-02-10 | 9.69 | $9.64 | 1444 |
| 2022-02-09 | 9.69 | $9.64 | 961 |
| 2022-02-08 | 9.70 | $9.65 | 947 |
| 2022-02-07 | 9.70 | $9.68 | 700 |
| 2022-02-04 | 9.71 | $9.69 | — |
| 2022-02-03 | 9.71 | $9.69 | 1281 |
| 2022-02-02 | 9.71 | $9.70 | 10189 |
| 2022-02-01 | 9.71 | $9.75 | 3629 |
| 2022-01-31 | 9.71 | $9.73 | 214472 |
| 2022-01-28 | 9.71 | $9.74 | 17 |
| 2022-01-27 | 9.70 | $9.74 | 2206 |
| 2022-01-26 | 9.70 | $9.65 | 82 |
| 2022-01-25 | 9.70 | $9.65 | 200002 |
| 2022-01-24 | 9.71 | $9.68 | 52 |
| 2022-01-21 | 9.71 | $9.68 | 644 |
| 2022-01-20 | 9.72 | $9.72 | 3545 |
| 2022-01-19 | 9.72 | $9.66 | 105 |
| 2022-01-18 | 9.72 | $9.70 | 74184 |
| 2022-01-14 | 9.72 | $9.73 | 67 |
| 2022-01-13 | 9.72 | $9.73 | — |
| 2022-01-12 | 9.72 | $9.73 | 17144 |
| 2022-01-11 | 9.72 | $9.73 | 10200 |
| 2022-01-10 | 9.72 | $9.74 | 662 |
| 2022-01-07 | 9.72 | $9.73 | — |
| 2022-01-06 | 9.72 | $9.73 | 997 |
| 2022-01-05 | 9.72 | $9.70 | 3841 |
| 2022-01-04 | 9.72 | $9.70 | — |
| 2022-01-03 | 9.72 | $9.70 | — |
| 2021-12-31 | 9.72 | $9.70 | 9462 |
| 2021-12-30 | 9.73 | $9.68 | 1706 |
| 2021-12-29 | 9.73 | $9.70 | 161597 |
| 2021-12-28 | 9.74 | $9.69 | 1 |
| 2021-12-27 | 9.74 | $9.69 | 1616 |
| 2021-12-23 | 9.75 | $9.69 | 489 |
| 2021-12-22 | 9.75 | $9.70 | 3258 |
| 2021-12-21 | 9.76 | $9.70 | 3220 |
| 2021-12-20 | 9.76 | $9.71 | 90350 |
| 2021-12-17 | 9.77 | $9.73 | 155 |
| 2021-12-16 | 9.77 | $9.72 | — |
| 2021-12-15 | 9.78 | $9.72 | 11834 |
| 2021-12-14 | 9.78 | $9.67 | 16064 |
| 2021-12-13 | 9.79 | $9.77 | 6622 |
| 2021-12-10 | 9.80 | $9.77 | 4891 |
| 2021-12-09 | 9.80 | $9.78 | 1486 |
| 2021-12-08 | 9.80 | $9.75 | 350 |
| 2021-12-07 | 9.81 | $9.75 | 76394 |
| 2021-12-06 | 9.81 | $9.76 | 23650 |
| 2021-12-03 | 9.82 | $9.83 | 42417 |
| 2021-12-02 | 9.82 | $9.81 | 16363 |
| 2021-12-01 | 9.82 | $9.75 | 40037 |
| 2021-11-30 | 9.83 | $9.75 | 8991 |
| 2021-11-29 | 9.84 | $9.75 | 30491 |
| 2021-11-26 | 9.84 | $9.71 | 9909 |
| 2021-11-24 | 9.86 | $9.73 | 157658 |
| 2021-11-23 | 9.87 | $9.76 | 26959 |
| 2021-11-22 | 9.88 | $9.83 | 81418 |
| 2021-11-19 | 9.89 | $9.86 | 9834 |
| 2021-11-18 | 9.89 | $9.90 | 8038 |
| 2021-11-17 | 9.89 | $9.86 | 3619 |
| 2021-11-16 | 9.89 | $9.89 | 470 |
| 2021-11-15 | 9.90 | $9.85 | 340 |
| 2021-11-12 | 9.90 | $9.86 | — |
| 2021-11-11 | 9.90 | $9.86 | 98 |
| 2021-11-10 | 9.91 | $9.86 | 302 |
| 2021-11-09 | 9.91 | $10.00 | — |
| 2021-11-08 | 9.90 | $10.00 | — |
| 2021-11-05 | 9.89 | $10.00 | 1000 |
| 2021-11-04 | 9.88 | $10.00 | 263 |
| 2021-11-03 | 9.87 | $9.94 | — |
| 2021-11-02 | 9.86 | $9.94 | 501 |
| 2021-11-01 | 9.86 | $9.90 | 6 |
| 2021-10-29 | 9.85 | $9.90 | 961 |
| 2021-10-28 | 9.85 | $9.88 | 3753 |
| 2021-10-27 | 9.84 | $9.90 | 20966 |
| 2021-10-26 | 9.84 | $9.85 | 17823 |
| 2021-10-25 | 9.83 | $9.90 | 4119 |
| 2021-10-22 | 9.83 | $9.80 | 46 |
| 2021-10-21 | 9.83 | $9.80 | — |
| 2021-10-20 | 9.84 | $9.80 | 500 |
| 2021-10-19 | 9.84 | $9.80 | 1241 |
| 2021-10-18 | 9.84 | $9.80 | 580 |
| 2021-10-15 | 9.85 | $9.80 | 775 |
| 2021-10-14 | 9.85 | $9.80 | 3210 |
| 2021-10-13 | 9.86 | $9.81 | 200 |
| 2021-10-12 | 9.86 | $9.82 | — |
| 2021-10-11 | 9.87 | $9.82 | 6009 |
| 2021-10-08 | 9.87 | $9.83 | 1322 |
| 2021-10-07 | 9.88 | $9.83 | 8756 |
| 2021-10-06 | 9.88 | $9.85 | 119556 |
| 2021-10-05 | 9.88 | $9.85 | 6908 |
| 2021-10-04 | 9.89 | $9.86 | 9802 |
| 2021-10-01 | 9.89 | $9.87 | 17789 |
| 2021-09-30 | 9.89 | $9.88 | 32529 |
| 2021-09-29 | 9.90 | $9.90 | — |
| 2021-09-28 | 9.90 | $9.90 | — |
| 2021-09-27 | 9.89 | $9.90 | 1201 |
| 2021-09-24 | 9.89 | $9.98 | — |
| 2021-09-23 | 9.89 | $9.98 | 2175 |
| 2021-09-22 | 9.88 | $9.96 | 12 |
| 2021-09-21 | 9.87 | $9.96 | 439 |
| 2021-09-20 | 9.86 | $9.85 | 11 |
| 2021-09-17 | 9.86 | $9.85 | 1359 |
| 2021-09-16 | 9.86 | $9.85 | 73706 |
| 2021-09-15 | 9.86 | $9.85 | 13263 |
| 2021-09-14 | 9.86 | $9.84 | 2750 |
| 2021-09-13 | 9.86 | $9.84 | 4822 |
| 2021-09-10 | 9.87 | $9.84 | 4500 |
| 2021-09-09 | 9.87 | $9.84 | — |
| 2021-09-08 | 9.87 | $9.84 | — |
| 2021-09-07 | 9.88 | $9.84 | 15 |
| 2021-09-03 | 9.88 | $9.84 | 601 |
| 2021-09-02 | 9.88 | $9.85 | 2805 |
| 2021-09-01 | 9.89 | $9.85 | 5 |
| 2021-08-31 | 9.89 | $9.85 | 311 |
| 2021-08-30 | 9.89 | $9.87 | 2917 |
| 2021-08-27 | 9.90 | $9.80 | 71 |
| 2021-08-26 | 9.91 | $9.80 | 1210 |
| 2021-08-25 | 9.92 | $9.85 | 11534 |
| 2021-08-24 | 9.93 | $9.80 | 2882 |
| 2021-08-23 | 9.94 | $9.85 | 25888 |
| 2021-08-20 | 9.95 | $9.88 | 550 |
| 2021-08-19 | 9.96 | $9.92 | 15921 |
| 2021-08-18 | 9.96 | $9.89 | 11524 |
| 2021-08-17 | 9.97 | $9.90 | 12440 |
| 2021-08-16 | 9.97 | $9.92 | 227 |
| 2021-08-13 | 9.98 | $9.95 | 385 |
| 2021-08-12 | 9.98 | $9.97 | 4058 |
| 2021-08-11 | 9.98 | $9.95 | 9597 |
| 2021-08-10 | 9.99 | $9.98 | 1606 |
| 2021-08-09 | 9.99 | $9.99 | 1508 |
| 2021-08-06 | 9.99 | $9.98 | 2178 |
| 2021-08-05 | 9.99 | $9.98 | 1785 |
| 2021-08-04 | 9.99 | $9.98 | 2900 |
| 2021-08-03 | 9.99 | $9.95 | 451 |
| 2021-08-02 | 9.99 | $9.88 | 1281 |
| 2021-07-30 | 10.01 | $9.97 | 101500 |
| 2021-07-29 | 10.01 | $10.00 | 18362 |
| 2021-07-28 | 10.01 | $10.00 | 36464 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.36
2023-07-14
Close Price
$10.36
Vol: 10887
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.64
Average
9.91
Maximum
10.36
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-07-14 | 10.36 | $10.36 | 10887 |
| 2023-07-13 | 10.36 | $10.36 | 400 |
| 2023-07-12 | 10.36 | $10.37 | — |
| 2023-07-11 | 10.36 | $10.37 | 523003 |
| 2023-07-10 | 10.36 | $10.36 | — |
| 2023-07-07 | 10.35 | $10.36 | — |
| 2023-07-06 | 10.35 | $10.36 | — |
| 2023-07-05 | 10.35 | $10.36 | 4541 |
| 2023-07-03 | 10.35 | $10.36 | 2263 |
| 2023-06-30 | 10.35 | $10.36 | 633627 |
| 2023-06-29 | 10.35 | $10.35 | 424 |
| 2023-06-28 | 10.34 | $10.35 | 259 |
| 2023-06-27 | 10.34 | $10.35 | 319 |
| 2023-06-26 | 10.34 | $10.36 | 67677 |
| 2023-06-23 | 10.34 | $10.35 | 121 |
| 2023-06-22 | 10.34 | $10.35 | 61371 |
| 2023-06-21 | 10.34 | $10.34 | 50021 |
| 2023-06-20 | 10.34 | $10.36 | — |
| 2023-06-16 | 10.34 | $10.36 | 15663 |
| 2023-06-15 | 10.34 | $10.35 | — |
| 2023-06-14 | 10.33 | $10.35 | 50500 |
| 2023-06-13 | 10.33 | $10.32 | 9944 |
| 2023-06-12 | 10.33 | $10.33 | — |
| 2023-06-09 | 10.33 | $10.33 | — |
| 2023-06-08 | 10.33 | $10.33 | 10140 |
| 2023-06-07 | 10.33 | $10.33 | 1685 |
| 2023-06-06 | 10.33 | $10.30 | — |
| 2023-06-05 | 10.33 | $10.30 | 18008 |
| 2023-06-02 | 10.33 | $10.33 | — |
| 2023-06-01 | 10.33 | $10.33 | 1342 |
| 2023-05-31 | 10.33 | $10.38 | — |
| 2023-05-30 | 10.32 | $10.38 | 100 |
| 2023-05-26 | 10.31 | $10.38 | — |
| 2023-05-25 | 10.30 | $10.38 | 160 |
| 2023-05-24 | 10.29 | $10.29 | 49188 |
| 2023-05-23 | 10.29 | $10.29 | 273 |
| 2023-05-22 | 10.29 | $10.35 | — |
| 2023-05-19 | 10.28 | $10.35 | 223 |
| 2023-05-18 | 10.27 | $10.29 | — |
| 2023-05-17 | 10.27 | $10.29 | 131706 |
| 2023-05-16 | 10.27 | $10.30 | 18125 |
| 2023-05-15 | 10.27 | $10.26 | 3316 |
| 2023-05-12 | 10.27 | $10.26 | 19128 |
| 2023-05-11 | 10.27 | $10.29 | — |
| 2023-05-10 | 10.26 | $10.29 | — |
| 2023-05-09 | 10.26 | $10.29 | 4659 |
| 2023-05-08 | 10.26 | $10.28 | 360 |
| 2023-05-05 | 10.25 | $10.26 | 200 |
| 2023-05-04 | 10.25 | $10.26 | 4276 |
| 2023-05-03 | 10.25 | $10.25 | 5008 |
| 2023-05-02 | 10.25 | $10.25 | — |
| 2023-05-01 | 10.25 | $10.25 | — |
| 2023-04-28 | 10.25 | $10.25 | — |
| 2023-04-27 | 10.25 | $10.25 | — |
| 2023-04-26 | 10.25 | $10.25 | — |
| 2023-04-25 | 10.25 | $10.25 | 251864 |
| 2023-04-24 | 10.25 | $10.26 | 81351 |
| 2023-04-21 | 10.25 | $10.26 | 1252 |
| 2023-04-20 | 10.25 | $10.25 | 676453 |
| 2023-04-19 | 10.25 | $10.25 | 173570 |
| 2023-04-18 | 10.24 | $10.25 | 193 |
| 2023-04-17 | 10.24 | $10.23 | — |
| 2023-04-14 | 10.24 | $10.23 | 102 |
| 2023-04-13 | 10.24 | $10.26 | — |
| 2023-04-12 | 10.24 | $10.26 | 184943 |
| 2023-04-11 | 10.23 | $10.29 | — |
| 2023-04-10 | 10.23 | $10.29 | 407 |
| 2023-04-06 | 10.22 | $10.25 | 100 |
| 2023-04-05 | 10.21 | $10.25 | 3457 |
| 2023-04-04 | 10.21 | $10.23 | 1045 |
| 2023-04-03 | 10.20 | $10.23 | 2650 |
| 2023-03-31 | 10.20 | $10.23 | — |
| 2023-03-30 | 10.20 | $10.23 | 545062 |
| 2023-03-29 | 10.19 | $10.22 | 101105 |
| 2023-03-28 | 10.19 | $10.22 | 165806 |
| 2023-03-27 | 10.18 | $10.22 | 650329 |
| 2023-03-24 | 10.18 | $10.22 | 9075 |
| 2023-03-23 | 10.17 | $10.20 | 159807 |
| 2023-03-22 | 10.17 | $10.18 | 15813 |
| 2023-03-21 | 10.17 | $10.19 | 250112 |
| 2023-03-20 | 10.17 | $10.17 | — |
| 2023-03-17 | 10.16 | $10.17 | — |
| 2023-03-16 | 10.16 | $10.17 | — |
| 2023-03-15 | 10.16 | $10.17 | — |
| 2023-03-14 | 10.16 | $10.17 | 258 |
| 2023-03-13 | 10.16 | $10.17 | 18237 |
| 2023-03-10 | 10.16 | $10.17 | 2402 |
| 2023-03-09 | 10.15 | $10.19 | 2488 |
| 2023-03-08 | 10.15 | $10.16 | 8 |
| 2023-03-07 | 10.15 | $10.17 | 7500 |
| 2023-03-06 | 10.14 | $10.16 | 1688 |
| 2023-03-03 | 10.14 | $10.15 | 2 |
| 2023-03-02 | 10.14 | $10.15 | 12 |
| 2023-03-01 | 10.13 | $10.15 | 2158 |
| 2023-02-28 | 10.13 | $10.15 | 365 |
| 2023-02-27 | 10.13 | $10.15 | 2 |
| 2023-02-24 | 10.13 | $10.15 | 10 |
| 2023-02-23 | 10.12 | $10.15 | 1855 |
| 2023-02-22 | 10.12 | $10.15 | 564345 |
| 2023-02-21 | 10.12 | $10.13 | 1.5M |
| 2023-02-17 | 10.11 | $10.12 | 100 |
| 2023-02-16 | 10.11 | $10.12 | 13 |
| 2023-02-15 | 10.11 | $10.12 | 184135 |
| 2023-02-14 | 10.11 | $10.12 | 501201 |
| 2023-02-13 | 10.11 | $10.14 | 12112 |
| 2023-02-10 | 10.10 | $10.12 | 3120 |
| 2023-02-09 | 10.10 | $10.11 | 2311 |
| 2023-02-08 | 10.10 | $10.11 | 1881 |
| 2023-02-07 | 10.10 | $10.11 | 3260 |
| 2023-02-06 | 10.09 | $10.10 | 3539 |
| 2023-02-03 | 10.09 | $10.11 | 10 |
| 2023-02-02 | 10.09 | $10.11 | — |
| 2023-02-01 | 10.09 | $10.11 | 24 |
| 2023-01-31 | 10.08 | $10.11 | — |
| 2023-01-30 | 10.08 | $10.11 | 1 |
| 2023-01-27 | 10.07 | $10.11 | 558256 |
| 2023-01-26 | 10.07 | $10.11 | 8146 |
| 2023-01-25 | 10.06 | $10.11 | 1.5M |
| 2023-01-24 | 10.05 | $10.08 | 7029 |
| 2023-01-23 | 10.05 | $10.07 | 54360 |
| 2023-01-20 | 10.05 | $10.07 | 992 |
| 2023-01-19 | 10.05 | $10.07 | 6208 |
| 2023-01-18 | 10.05 | $10.06 | 17836 |
| 2023-01-17 | 10.05 | $10.06 | 3071 |
| 2023-01-13 | 10.05 | $10.05 | 21749 |
| 2023-01-12 | 10.05 | $10.06 | 4198 |
| 2023-01-11 | 10.05 | $10.04 | 946 |
| 2023-01-10 | 10.05 | $10.04 | — |
| 2023-01-09 | 10.05 | $10.04 | 89 |
| 2023-01-06 | 10.05 | $10.04 | 2026 |
| 2023-01-05 | 10.05 | $10.01 | 9 |
| 2023-01-04 | 10.05 | $10.01 | 5 |
| 2023-01-03 | 10.05 | $10.01 | 310 |
| 2022-12-30 | 10.05 | $10.09 | 150 |
| 2022-12-29 | 10.05 | $10.05 | 100100 |
| 2022-12-28 | 10.04 | $10.02 | 1 |
| 2022-12-27 | 10.04 | $10.02 | 3376 |
| 2022-12-23 | 10.04 | $10.15 | 239 |
| 2022-12-22 | 10.03 | $10.15 | — |
| 2022-12-21 | 10.01 | $10.15 | 3 |
| 2022-12-20 | 10.00 | $10.15 | 6047 |
| 2022-12-19 | 9.98 | $9.99 | 7 |
| 2022-12-16 | 9.98 | $9.99 | 2212 |
| 2022-12-15 | 9.98 | $9.99 | 2813 |
| 2022-12-14 | 9.98 | $9.99 | 7542 |
| 2022-12-13 | 9.98 | $9.98 | — |
| 2022-12-12 | 9.98 | $9.98 | 33 |
| 2022-12-09 | 9.98 | $9.98 | 6026 |
| 2022-12-08 | 9.98 | $9.98 | 2363 |
| 2022-12-07 | 9.97 | $9.96 | 565 |
| 2022-12-06 | 9.97 | $9.97 | 61 |
| 2022-12-05 | 9.97 | $9.97 | 136 |
| 2022-12-02 | 9.97 | $9.97 | 294 |
| 2022-12-01 | 9.97 | $9.97 | 501815 |
| 2022-11-30 | 9.97 | $10.00 | 63 |
| 2022-11-29 | 9.97 | $10.00 | — |
| 2022-11-28 | 9.96 | $10.00 | — |
| 2022-11-25 | 9.96 | $10.00 | — |
| 2022-11-23 | 9.95 | $10.00 | — |
| 2022-11-22 | 9.94 | $10.00 | 1196 |
| 2022-11-21 | 9.93 | $9.94 | 136668 |
| 2022-11-18 | 9.93 | $9.94 | 975 |
| 2022-11-17 | 9.93 | $9.93 | 180 |
| 2022-11-16 | 9.93 | $9.94 | 860172 |
| 2022-11-15 | 9.93 | $9.95 | — |
| 2022-11-14 | 9.92 | $9.95 | — |
| 2022-11-11 | 9.92 | $9.95 | — |
| 2022-11-10 | 9.91 | $9.95 | — |
| 2022-11-09 | 9.91 | $9.95 | — |
| 2022-11-08 | 9.90 | $9.95 | — |
| 2022-11-07 | 9.89 | $9.95 | 26 |
| 2022-11-04 | 9.88 | $9.95 | 443 |
| 2022-11-03 | 9.88 | $9.90 | 17885 |
| 2022-11-02 | 9.87 | $9.88 | 2 |
| 2022-11-01 | 9.87 | $9.88 | 75 |
| 2022-10-31 | 9.87 | $9.88 | 41 |
| 2022-10-28 | 9.87 | $9.88 | 3724 |
| 2022-10-27 | 9.86 | $9.88 | 1277 |
| 2022-10-26 | 9.86 | $9.89 | 250 |
| 2022-10-25 | 9.86 | $9.88 | 121296 |
| 2022-10-24 | 9.85 | $9.90 | 450 |
| 2022-10-21 | 9.85 | $9.88 | 201 |
| 2022-10-20 | 9.84 | $9.88 | 3572 |
| 2022-10-19 | 9.84 | $9.86 | 49803 |
| 2022-10-18 | 9.83 | $9.86 | 523957 |
| 2022-10-17 | 9.83 | $9.84 | — |
| 2022-10-14 | 9.83 | $9.84 | 3444 |
| 2022-10-13 | 9.83 | $9.84 | 572 |
| 2022-10-12 | 9.82 | $9.86 | — |
| 2022-10-11 | 9.82 | $9.86 | 692838 |
| 2022-10-10 | 9.82 | $9.84 | 152101 |
| 2022-10-07 | 9.81 | $9.84 | 1122 |
| 2022-10-06 | 9.81 | $9.80 | 2 |
| 2022-10-05 | 9.81 | $9.80 | — |
| 2022-10-04 | 9.82 | $9.80 | — |
| 2022-10-03 | 9.82 | $9.80 | 1501 |
| 2022-09-30 | 9.82 | $9.81 | — |
| 2022-09-29 | 9.82 | $9.81 | 1 |
| 2022-09-28 | 9.82 | $9.81 | 1.2M |
| 2022-09-27 | 9.82 | $9.80 | 171 |
| 2022-09-26 | 9.83 | $9.80 | 98486 |
| 2022-09-23 | 9.83 | $9.93 | 2009 |
| 2022-09-22 | 9.82 | $9.80 | 169 |
| 2022-09-21 | 9.82 | $9.80 | 2 |
| 2022-09-20 | 9.82 | $9.80 | 26 |
| 2022-09-19 | 9.82 | $9.80 | 401 |
| 2022-09-16 | 9.82 | $9.78 | 2802 |
| 2022-09-15 | 9.82 | $9.86 | 77 |
| 2022-09-14 | 9.82 | $9.86 | 2 |
| 2022-09-13 | 9.81 | $9.86 | 2 |
| 2022-09-12 | 9.80 | $9.86 | 6 |
| 2022-09-09 | 9.79 | $9.86 | 2 |
| 2022-09-08 | 9.79 | $9.86 | 1500 |
| 2022-09-07 | 9.78 | $9.83 | 326828 |
| 2022-09-06 | 9.77 | $9.77 | 3501 |
| 2022-09-02 | 9.77 | $9.77 | — |
| 2022-09-01 | 9.77 | $9.77 | 483 |
| 2022-08-31 | 9.77 | $9.78 | 2 |
| 2022-08-30 | 9.77 | $9.78 | 96771 |
| 2022-08-29 | 9.77 | $9.80 | 1747 |
| 2022-08-26 | 9.77 | $9.77 | 3 |
| 2022-08-25 | 9.77 | $9.77 | 92 |
| 2022-08-24 | 9.77 | $9.77 | 2 |
| 2022-08-23 | 9.77 | $9.77 | 2 |
| 2022-08-22 | 9.77 | $9.77 | 83 |
| 2022-08-19 | 9.77 | $9.77 | — |
| 2022-08-18 | 9.77 | $9.77 | 175000 |
| 2022-08-17 | 9.77 | $9.77 | 2 |
| 2022-08-16 | 9.77 | $9.77 | — |
| 2022-08-15 | 9.77 | $9.77 | 68 |
| 2022-08-12 | 9.77 | $9.77 | 2 |
| 2022-08-11 | 9.77 | $9.77 | — |
| 2022-08-10 | 9.77 | $9.77 | 7647 |
| 2022-08-09 | 9.77 | $9.78 | 14742 |
| 2022-08-08 | 9.76 | $9.78 | 2 |
| 2022-08-05 | 9.76 | $9.78 | — |
| 2022-08-04 | 9.76 | $9.78 | — |
| 2022-08-03 | 9.75 | $9.78 | 450 |
| 2022-08-02 | 9.75 | $9.77 | 184 |
| 2022-08-01 | 9.75 | $9.79 | 65 |
| 2022-07-29 | 9.74 | $9.79 | 1699 |
| 2022-07-28 | 9.74 | $9.75 | — |
| 2022-07-27 | 9.73 | $9.75 | 11240 |
| 2022-07-26 | 9.73 | $9.77 | — |
| 2022-07-25 | 9.73 | $9.77 | 5832 |
| 2022-07-22 | 9.72 | $9.74 | 41200 |
| 2022-07-21 | 9.72 | $9.74 | 162436 |
| 2022-07-20 | 9.72 | $9.74 | 1.1M |
| 2022-07-19 | 9.72 | $9.72 | 155731 |
| 2022-07-18 | 9.72 | $9.71 | — |
| 2022-07-15 | 9.72 | $9.71 | — |
| 2022-07-14 | 9.72 | $9.71 | 52 |
| 2022-07-13 | 9.72 | $9.71 | 92325 |
| 2022-07-12 | 9.72 | $9.72 | 72 |
| 2022-07-11 | 9.72 | $9.72 | 73 |
| 2022-07-08 | 9.72 | $9.72 | 945 |
| 2022-07-07 | 9.72 | $9.72 | 505 |
| 2022-07-06 | 9.72 | $9.72 | 50000 |
| 2022-07-05 | 9.72 | $9.73 | — |
| 2022-07-01 | 9.72 | $9.73 | 50000 |
| 2022-06-30 | 9.72 | $9.72 | 533 |
| 2022-06-29 | 9.72 | $9.72 | 2 |
| 2022-06-28 | 9.72 | $9.72 | 100261 |
| 2022-06-27 | 9.72 | $9.73 | — |
| 2022-06-24 | 9.71 | $9.73 | — |
| 2022-06-23 | 9.71 | $9.73 | 21 |
| 2022-06-22 | 9.71 | $9.73 | 17 |
| 2022-06-21 | 9.71 | $9.73 | — |
| 2022-06-17 | 9.70 | $9.73 | 138 |
| 2022-06-16 | 9.70 | $9.73 | 4 |
| 2022-06-15 | 9.70 | $9.73 | 181926 |
| 2022-06-14 | 9.69 | $9.75 | 28759 |
| 2022-06-13 | 9.69 | $9.70 | 107 |
| 2022-06-10 | 9.68 | $9.70 | — |
| 2022-06-09 | 9.68 | $9.70 | — |
| 2022-06-08 | 9.68 | $9.70 | 676 |
| 2022-06-07 | 9.68 | $9.69 | 1503 |
| 2022-06-06 | 9.68 | $9.68 | 1 |
| 2022-06-03 | 9.68 | $9.68 | 85 |
| 2022-06-02 | 9.68 | $9.68 | 105 |
| 2022-06-01 | 9.68 | $9.68 | — |
| 2022-05-31 | 9.68 | $9.68 | — |
| 2022-05-27 | 9.68 | $9.68 | 1072 |
| 2022-05-26 | 9.68 | $9.68 | 13100 |
| 2022-05-25 | 9.69 | $9.65 | 350025 |
| 2022-05-24 | 9.69 | $9.67 | 2 |
| 2022-05-23 | 9.69 | $9.67 | 1590 |
| 2022-05-20 | 9.70 | $9.68 | — |
| 2022-05-19 | 9.70 | $9.68 | 300 |
| 2022-05-18 | 9.70 | $9.69 | — |
| 2022-05-17 | 9.70 | $9.69 | — |
| 2022-05-16 | 9.70 | $9.69 | 101 |
| 2022-05-13 | 9.70 | $9.68 | 104 |
| 2022-05-12 | 9.71 | $9.70 | 9 |
| 2022-05-11 | 9.71 | $9.70 | 11439 |
| 2022-05-10 | 9.71 | $9.70 | 697 |
| 2022-05-09 | 9.71 | $9.71 | 11935 |
| 2022-05-06 | 9.71 | $9.71 | — |
| 2022-05-05 | 9.72 | $9.71 | 57 |
| 2022-05-04 | 9.72 | $9.71 | — |
| 2022-05-03 | 9.72 | $9.71 | 279 |
| 2022-05-02 | 9.72 | $9.71 | 1200 |
| 2022-04-29 | 9.72 | $9.72 | 8054 |
| 2022-04-28 | 9.72 | $9.71 | — |
| 2022-04-27 | 9.72 | $9.71 | — |
| 2022-04-26 | 9.72 | $9.71 | — |
| 2022-04-25 | 9.72 | $9.71 | 220 |
| 2022-04-22 | 9.73 | $9.71 | 5 |
| 2022-04-21 | 9.73 | $9.71 | — |
| 2022-04-20 | 9.73 | $9.71 | 149 |
| 2022-04-19 | 9.73 | $9.72 | 151 |
| 2022-04-18 | 9.73 | $9.72 | 152 |
| 2022-04-14 | 9.73 | $9.73 | 153 |
| 2022-04-13 | 9.73 | $9.80 | 25459 |
| 2022-04-12 | 9.72 | $9.73 | 51 |
| 2022-04-11 | 9.71 | $9.73 | — |
| 2022-04-08 | 9.71 | $9.73 | 327 |
| 2022-04-07 | 9.71 | $9.74 | — |
| 2022-04-06 | 9.70 | $9.74 | 63255 |
| 2022-04-05 | 9.70 | $9.71 | 512 |
| 2022-04-04 | 9.70 | $9.71 | 396 |
| 2022-04-01 | 9.69 | $9.71 | — |
| 2022-03-31 | 9.69 | $9.71 | 18 |
| 2022-03-30 | 9.69 | $9.71 | — |
| 2022-03-29 | 9.69 | $9.71 | 6740 |
| 2022-03-28 | 9.68 | $9.70 | 48 |
| 2022-03-25 | 9.68 | $9.70 | 281 |
| 2022-03-24 | 9.68 | $9.70 | 281 |
| 2022-03-23 | 9.67 | $9.70 | 309 |
| 2022-03-22 | 9.67 | $9.69 | 331 |
| 2022-03-21 | 9.67 | $9.70 | 329 |
| 2022-03-18 | 9.66 | $9.64 | 12 |
| 2022-03-17 | 9.66 | $9.64 | 327 |
| 2022-03-16 | 9.67 | $9.70 | 270 |
| 2022-03-15 | 9.66 | $9.66 | 808 |
| 2022-03-14 | 9.66 | $9.68 | 4450 |
| 2022-03-11 | 9.66 | $9.68 | 1385 |
| 2022-03-10 | 9.65 | $9.67 | 59125 |
| 2022-03-09 | 9.65 | $9.67 | 1090 |
| 2022-03-08 | 9.65 | $9.66 | 1311 |
| 2022-03-07 | 9.65 | $9.67 | 25 |
| 2022-03-04 | 9.65 | $9.67 | 1499 |
| 2022-03-03 | 9.64 | $9.67 | 2809 |
| 2022-03-02 | 9.64 | $9.64 | 1087 |
| 2022-03-01 | 9.64 | $9.64 | 33600 |
| 2022-02-28 | 9.64 | $9.64 | 15 |
| 2022-02-25 | 9.65 | $9.64 | 6197 |
| 2022-02-24 | 9.65 | $9.65 | 179356 |
| 2022-02-23 | 9.65 | $9.64 | 7773 |
| 2022-02-22 | 9.65 | $9.64 | 1182 |
| 2022-02-18 | 9.66 | $9.64 | — |
| 2022-02-17 | 9.66 | $9.64 | 182867 |
| 2022-02-16 | 9.66 | $9.62 | — |
| 2022-02-15 | 9.67 | $9.62 | 212499 |
| 2022-02-14 | 9.67 | $9.63 | 500299 |
| 2022-02-11 | 9.68 | $9.64 | 100 |
| 2022-02-10 | 9.68 | $9.64 | 1444 |
| 2022-02-09 | 9.69 | $9.64 | 961 |
| 2022-02-08 | 9.70 | $9.65 | 947 |
| 2022-02-07 | 9.70 | $9.68 | 700 |
| 2022-02-04 | 9.70 | $9.69 | — |
| 2022-02-03 | 9.71 | $9.69 | 1281 |
| 2022-02-02 | 9.71 | $9.70 | 10189 |
| 2022-02-01 | 9.71 | $9.75 | 3629 |
| 2022-01-31 | 9.71 | $9.73 | 214472 |
| 2022-01-28 | 9.70 | $9.74 | 17 |
| 2022-01-27 | 9.70 | $9.74 | 2206 |
| 2022-01-26 | 9.70 | $9.65 | 82 |
| 2022-01-25 | 9.70 | $9.65 | 200002 |
| 2022-01-24 | 9.71 | $9.68 | 52 |
| 2022-01-21 | 9.71 | $9.68 | 644 |
| 2022-01-20 | 9.71 | $9.72 | 3545 |
| 2022-01-19 | 9.71 | $9.66 | 105 |
| 2022-01-18 | 9.72 | $9.70 | 74184 |
| 2022-01-14 | 9.72 | $9.73 | 67 |
| 2022-01-13 | 9.71 | $9.73 | — |
| 2022-01-12 | 9.71 | $9.73 | 17144 |
| 2022-01-11 | 9.71 | $9.73 | 10200 |
| 2022-01-10 | 9.71 | $9.74 | 662 |
| 2022-01-07 | 9.71 | $9.73 | — |
| 2022-01-06 | 9.70 | $9.73 | 997 |
| 2022-01-05 | 9.70 | $9.70 | 3841 |
| 2022-01-04 | 9.70 | $9.70 | — |
| 2022-01-03 | 9.71 | $9.70 | — |
| 2021-12-31 | 9.71 | $9.70 | 9462 |
| 2021-12-30 | 9.71 | $9.68 | 1706 |
| 2021-12-29 | 9.72 | $9.70 | 161597 |
| 2021-12-28 | 9.72 | $9.69 | 1 |
| 2021-12-27 | 9.72 | $9.69 | 1616 |
| 2021-12-23 | 9.73 | $9.69 | 489 |
| 2021-12-22 | 9.73 | $9.70 | 3258 |
| 2021-12-21 | 9.74 | $9.70 | 3220 |
| 2021-12-20 | 9.74 | $9.71 | 90350 |
| 2021-12-17 | 9.75 | $9.73 | 155 |
| 2021-12-16 | 9.75 | $9.72 | — |
| 2021-12-15 | 9.76 | $9.72 | 11834 |
| 2021-12-14 | 9.76 | $9.67 | 16064 |
| 2021-12-13 | 9.78 | $9.77 | 6622 |
| 2021-12-10 | 9.78 | $9.77 | 4891 |
| 2021-12-09 | 9.78 | $9.78 | 1486 |
| 2021-12-08 | 9.78 | $9.75 | 350 |
| 2021-12-07 | 9.79 | $9.75 | 76394 |
| 2021-12-06 | 9.80 | $9.76 | 23650 |
| 2021-12-03 | 9.81 | $9.83 | 42417 |
| 2021-12-02 | 9.81 | $9.81 | 16363 |
| 2021-12-01 | 9.81 | $9.75 | 40037 |
| 2021-11-30 | 9.82 | $9.75 | 8991 |
| 2021-11-29 | 9.84 | $9.75 | 30491 |
| 2021-11-26 | 9.85 | $9.71 | 9909 |
| 2021-11-24 | 9.86 | $9.73 | 157658 |
| 2021-11-23 | 9.88 | $9.76 | 26959 |
| 2021-11-22 | 9.89 | $9.83 | 81418 |
| 2021-11-19 | 9.90 | $9.86 | 9834 |
| 2021-11-18 | 9.91 | $9.90 | 8038 |
| 2021-11-17 | 9.91 | $9.86 | 3619 |
| 2021-11-16 | 9.91 | $9.89 | 470 |
| 2021-11-15 | 9.91 | $9.85 | 340 |
| 2021-11-12 | 9.91 | $9.86 | — |
| 2021-11-11 | 9.92 | $9.86 | 98 |
| 2021-11-10 | 9.92 | $9.86 | 302 |
| 2021-11-09 | 9.92 | $10.00 | — |
| 2021-11-08 | 9.91 | $10.00 | — |
| 2021-11-05 | 9.90 | $10.00 | 1000 |
| 2021-11-04 | 9.88 | $10.00 | 263 |
| 2021-11-03 | 9.87 | $9.94 | — |
| 2021-11-02 | 9.86 | $9.94 | 501 |
| 2021-11-01 | 9.85 | $9.90 | 6 |
| 2021-10-29 | 9.84 | $9.90 | 961 |
| 2021-10-28 | 9.83 | $9.88 | 3753 |
| 2021-10-27 | 9.83 | $9.90 | 20966 |
| 2021-10-26 | 9.82 | $9.85 | 17823 |
| 2021-10-25 | 9.82 | $9.90 | 4119 |
| 2021-10-22 | 9.82 | $9.80 | 46 |
| 2021-10-21 | 9.82 | $9.80 | — |
| 2021-10-20 | 9.83 | $9.80 | 500 |
| 2021-10-19 | 9.83 | $9.80 | 1241 |
| 2021-10-18 | 9.84 | $9.80 | 580 |
| 2021-10-15 | 9.85 | $9.80 | 775 |
| 2021-10-14 | 9.85 | $9.80 | 3210 |
| 2021-10-13 | 9.86 | $9.81 | 200 |
| 2021-10-12 | 9.87 | $9.82 | — |
| 2021-10-11 | 9.87 | $9.82 | 6009 |
| 2021-10-08 | 9.88 | $9.83 | 1322 |
| 2021-10-07 | 9.88 | $9.83 | 8756 |
| 2021-10-06 | 9.89 | $9.85 | 119556 |
| 2021-10-05 | 9.89 | $9.85 | 6908 |
| 2021-10-04 | 9.89 | $9.86 | 9802 |
| 2021-10-01 | 9.90 | $9.87 | 17789 |
| 2021-09-30 | 9.90 | $9.88 | 32529 |
| 2021-09-29 | 9.90 | $9.90 | — |
| 2021-09-28 | 9.89 | $9.90 | — |
| 2021-09-27 | 9.89 | $9.90 | 1201 |
| 2021-09-24 | 9.89 | $9.98 | — |
| 2021-09-23 | 9.88 | $9.98 | 2175 |
| 2021-09-22 | 9.87 | $9.96 | 12 |
| 2021-09-21 | 9.85 | $9.96 | 439 |
| 2021-09-20 | 9.84 | $9.85 | 11 |
| 2021-09-17 | 9.84 | $9.85 | 1359 |
| 2021-09-16 | 9.84 | $9.85 | 73706 |
| 2021-09-15 | 9.84 | $9.85 | 13263 |
| 2021-09-14 | 9.84 | $9.84 | 2750 |
| 2021-09-13 | 9.84 | $9.84 | 4822 |
| 2021-09-10 | 9.85 | $9.84 | 4500 |
| 2021-09-09 | 9.85 | $9.84 | — |
| 2021-09-08 | 9.85 | $9.84 | — |
| 2021-09-07 | 9.85 | $9.84 | 15 |
| 2021-09-03 | 9.86 | $9.84 | 601 |
| 2021-09-02 | 9.86 | $9.85 | 2805 |
| 2021-09-01 | 9.87 | $9.85 | 5 |
| 2021-08-31 | 9.87 | $9.85 | 311 |
| 2021-08-30 | 9.88 | $9.87 | 2917 |
| 2021-08-27 | 9.88 | $9.80 | 71 |
| 2021-08-26 | 9.89 | $9.80 | 1210 |
| 2021-08-25 | 9.91 | $9.85 | 11534 |
| 2021-08-24 | 9.92 | $9.80 | 2882 |
| 2021-08-23 | 9.93 | $9.85 | 25888 |
| 2021-08-20 | 9.94 | $9.88 | 550 |
| 2021-08-19 | 9.95 | $9.92 | 15921 |
| 2021-08-18 | 9.95 | $9.89 | 11524 |
| 2021-08-17 | 9.96 | $9.90 | 12440 |
| 2021-08-16 | 9.97 | $9.92 | 227 |
| 2021-08-13 | 9.97 | $9.95 | 385 |
| 2021-08-12 | 9.98 | $9.97 | 4058 |
| 2021-08-11 | 9.98 | $9.95 | 9597 |
| 2021-08-10 | 9.98 | $9.98 | 1606 |
| 2021-08-09 | 9.98 | $9.99 | 1508 |
| 2021-08-06 | 9.98 | $9.98 | 2178 |
| 2021-08-05 | 9.98 | $9.98 | 1785 |
| 2021-08-04 | 9.98 | $9.98 | 2900 |
| 2021-08-03 | 9.99 | $9.95 | 451 |
| 2021-08-02 | 9.99 | $9.88 | 1281 |
| 2021-07-30 | 10.00 | $9.97 | 101500 |
| 2021-07-29 | 10.01 | $10.00 | 18362 |
| 2021-07-28 | 10.01 | $10.00 | 36464 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.37
2023-07-14
Close Price
$10.36
Vol: 10887
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.63
Average
9.91
Maximum
10.37
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-07-14 | 10.37 | $10.36 | 10887 |
| 2023-07-13 | 10.37 | $10.36 | 400 |
| 2023-07-12 | 10.37 | $10.37 | — |
| 2023-07-11 | 10.37 | $10.37 | 523003 |
| 2023-07-10 | 10.37 | $10.36 | — |
| 2023-07-07 | 10.36 | $10.36 | — |
| 2023-07-06 | 10.36 | $10.36 | — |
| 2023-07-05 | 10.36 | $10.36 | 4541 |
| 2023-07-03 | 10.36 | $10.36 | 2263 |
| 2023-06-30 | 10.36 | $10.36 | 633627 |
| 2023-06-29 | 10.36 | $10.35 | 424 |
| 2023-06-28 | 10.36 | $10.35 | 259 |
| 2023-06-27 | 10.36 | $10.35 | 319 |
| 2023-06-26 | 10.36 | $10.36 | 67677 |
| 2023-06-23 | 10.36 | $10.35 | 121 |
| 2023-06-22 | 10.35 | $10.35 | 61371 |
| 2023-06-21 | 10.35 | $10.34 | 50021 |
| 2023-06-20 | 10.35 | $10.36 | — |
| 2023-06-16 | 10.35 | $10.36 | 15663 |
| 2023-06-15 | 10.35 | $10.35 | — |
| 2023-06-14 | 10.34 | $10.35 | 50500 |
| 2023-06-13 | 10.34 | $10.32 | 9944 |
| 2023-06-12 | 10.34 | $10.33 | — |
| 2023-06-09 | 10.34 | $10.33 | — |
| 2023-06-08 | 10.34 | $10.33 | 10140 |
| 2023-06-07 | 10.34 | $10.33 | 1685 |
| 2023-06-06 | 10.34 | $10.30 | — |
| 2023-06-05 | 10.35 | $10.30 | 18008 |
| 2023-06-02 | 10.35 | $10.33 | — |
| 2023-06-01 | 10.36 | $10.33 | 1342 |
| 2023-05-31 | 10.36 | $10.38 | — |
| 2023-05-30 | 10.35 | $10.38 | 100 |
| 2023-05-26 | 10.34 | $10.38 | — |
| 2023-05-25 | 10.32 | $10.38 | 160 |
| 2023-05-24 | 10.31 | $10.29 | 49188 |
| 2023-05-23 | 10.31 | $10.29 | 273 |
| 2023-05-22 | 10.31 | $10.35 | — |
| 2023-05-19 | 10.30 | $10.35 | 223 |
| 2023-05-18 | 10.29 | $10.29 | — |
| 2023-05-17 | 10.29 | $10.29 | 131706 |
| 2023-05-16 | 10.28 | $10.30 | 18125 |
| 2023-05-15 | 10.28 | $10.26 | 3316 |
| 2023-05-12 | 10.28 | $10.26 | 19128 |
| 2023-05-11 | 10.28 | $10.29 | — |
| 2023-05-10 | 10.28 | $10.29 | — |
| 2023-05-09 | 10.27 | $10.29 | 4659 |
| 2023-05-08 | 10.27 | $10.28 | 360 |
| 2023-05-05 | 10.26 | $10.26 | 200 |
| 2023-05-04 | 10.26 | $10.26 | 4276 |
| 2023-05-03 | 10.26 | $10.25 | 5008 |
| 2023-05-02 | 10.26 | $10.25 | — |
| 2023-05-01 | 10.26 | $10.25 | — |
| 2023-04-28 | 10.26 | $10.25 | — |
| 2023-04-27 | 10.26 | $10.25 | — |
| 2023-04-26 | 10.26 | $10.25 | — |
| 2023-04-25 | 10.27 | $10.25 | 251864 |
| 2023-04-24 | 10.27 | $10.26 | 81351 |
| 2023-04-21 | 10.26 | $10.26 | 1252 |
| 2023-04-20 | 10.26 | $10.25 | 676453 |
| 2023-04-19 | 10.26 | $10.25 | 173570 |
| 2023-04-18 | 10.26 | $10.25 | 193 |
| 2023-04-17 | 10.26 | $10.23 | — |
| 2023-04-14 | 10.26 | $10.23 | 102 |
| 2023-04-13 | 10.27 | $10.26 | — |
| 2023-04-12 | 10.27 | $10.26 | 184943 |
| 2023-04-11 | 10.26 | $10.29 | — |
| 2023-04-10 | 10.25 | $10.29 | 407 |
| 2023-04-06 | 10.24 | $10.25 | 100 |
| 2023-04-05 | 10.24 | $10.25 | 3457 |
| 2023-04-04 | 10.23 | $10.23 | 1045 |
| 2023-04-03 | 10.23 | $10.23 | 2650 |
| 2023-03-31 | 10.22 | $10.23 | — |
| 2023-03-30 | 10.22 | $10.23 | 545062 |
| 2023-03-29 | 10.21 | $10.22 | 101105 |
| 2023-03-28 | 10.21 | $10.22 | 165806 |
| 2023-03-27 | 10.20 | $10.22 | 650329 |
| 2023-03-24 | 10.20 | $10.22 | 9075 |
| 2023-03-23 | 10.19 | $10.20 | 159807 |
| 2023-03-22 | 10.18 | $10.18 | 15813 |
| 2023-03-21 | 10.18 | $10.19 | 250112 |
| 2023-03-20 | 10.18 | $10.17 | — |
| 2023-03-17 | 10.18 | $10.17 | — |
| 2023-03-16 | 10.18 | $10.17 | — |
| 2023-03-15 | 10.18 | $10.17 | — |
| 2023-03-14 | 10.18 | $10.17 | 258 |
| 2023-03-13 | 10.18 | $10.17 | 18237 |
| 2023-03-10 | 10.17 | $10.17 | 2402 |
| 2023-03-09 | 10.17 | $10.19 | 2488 |
| 2023-03-08 | 10.16 | $10.16 | 8 |
| 2023-03-07 | 10.16 | $10.17 | 7500 |
| 2023-03-06 | 10.16 | $10.16 | 1688 |
| 2023-03-03 | 10.16 | $10.15 | 2 |
| 2023-03-02 | 10.15 | $10.15 | 12 |
| 2023-03-01 | 10.15 | $10.15 | 2158 |
| 2023-02-28 | 10.15 | $10.15 | 365 |
| 2023-02-27 | 10.15 | $10.15 | 2 |
| 2023-02-24 | 10.15 | $10.15 | 10 |
| 2023-02-23 | 10.14 | $10.15 | 1855 |
| 2023-02-22 | 10.14 | $10.15 | 564345 |
| 2023-02-21 | 10.13 | $10.13 | 1.5M |
| 2023-02-17 | 10.13 | $10.12 | 100 |
| 2023-02-16 | 10.13 | $10.12 | 13 |
| 2023-02-15 | 10.13 | $10.12 | 184135 |
| 2023-02-14 | 10.13 | $10.12 | 501201 |
| 2023-02-13 | 10.12 | $10.14 | 12112 |
| 2023-02-10 | 10.12 | $10.12 | 3120 |
| 2023-02-09 | 10.12 | $10.11 | 2311 |
| 2023-02-08 | 10.12 | $10.11 | 1881 |
| 2023-02-07 | 10.11 | $10.11 | 3260 |
| 2023-02-06 | 10.11 | $10.10 | 3539 |
| 2023-02-03 | 10.11 | $10.11 | 10 |
| 2023-02-02 | 10.11 | $10.11 | — |
| 2023-02-01 | 10.11 | $10.11 | 24 |
| 2023-01-31 | 10.10 | $10.11 | — |
| 2023-01-30 | 10.10 | $10.11 | 1 |
| 2023-01-27 | 10.10 | $10.11 | 558256 |
| 2023-01-26 | 10.09 | $10.11 | 8146 |
| 2023-01-25 | 10.08 | $10.11 | 1.5M |
| 2023-01-24 | 10.07 | $10.08 | 7029 |
| 2023-01-23 | 10.07 | $10.07 | 54360 |
| 2023-01-20 | 10.07 | $10.07 | 992 |
| 2023-01-19 | 10.06 | $10.07 | 6208 |
| 2023-01-18 | 10.06 | $10.06 | 17836 |
| 2023-01-17 | 10.06 | $10.06 | 3071 |
| 2023-01-13 | 10.06 | $10.05 | 21749 |
| 2023-01-12 | 10.06 | $10.06 | 4198 |
| 2023-01-11 | 10.05 | $10.04 | 946 |
| 2023-01-10 | 10.06 | $10.04 | — |
| 2023-01-09 | 10.06 | $10.04 | 89 |
| 2023-01-06 | 10.06 | $10.04 | 2026 |
| 2023-01-05 | 10.06 | $10.01 | 9 |
| 2023-01-04 | 10.07 | $10.01 | 5 |
| 2023-01-03 | 10.07 | $10.01 | 310 |
| 2022-12-30 | 10.08 | $10.09 | 150 |
| 2022-12-29 | 10.08 | $10.05 | 100100 |
| 2022-12-28 | 10.08 | $10.02 | 1 |
| 2022-12-27 | 10.08 | $10.02 | 3376 |
| 2022-12-23 | 10.09 | $10.15 | 239 |
| 2022-12-22 | 10.07 | $10.15 | — |
| 2022-12-21 | 10.05 | $10.15 | 3 |
| 2022-12-20 | 10.03 | $10.15 | 6047 |
| 2022-12-19 | 10.00 | $9.99 | 7 |
| 2022-12-16 | 10.00 | $9.99 | 2212 |
| 2022-12-15 | 9.99 | $9.99 | 2813 |
| 2022-12-14 | 9.99 | $9.99 | 7542 |
| 2022-12-13 | 9.99 | $9.98 | — |
| 2022-12-12 | 9.99 | $9.98 | 33 |
| 2022-12-09 | 9.99 | $9.98 | 6026 |
| 2022-12-08 | 9.99 | $9.98 | 2363 |
| 2022-12-07 | 9.99 | $9.96 | 565 |
| 2022-12-06 | 9.99 | $9.97 | 61 |
| 2022-12-05 | 9.99 | $9.97 | 136 |
| 2022-12-02 | 10.00 | $9.97 | 294 |
| 2022-12-01 | 10.00 | $9.97 | 501815 |
| 2022-11-30 | 10.00 | $10.00 | 63 |
| 2022-11-29 | 9.99 | $10.00 | — |
| 2022-11-28 | 9.99 | $10.00 | — |
| 2022-11-25 | 9.98 | $10.00 | — |
| 2022-11-23 | 9.97 | $10.00 | — |
| 2022-11-22 | 9.96 | $10.00 | 1196 |
| 2022-11-21 | 9.95 | $9.94 | 136668 |
| 2022-11-18 | 9.95 | $9.94 | 975 |
| 2022-11-17 | 9.95 | $9.93 | 180 |
| 2022-11-16 | 9.95 | $9.94 | 860172 |
| 2022-11-15 | 9.95 | $9.95 | — |
| 2022-11-14 | 9.95 | $9.95 | — |
| 2022-11-11 | 9.94 | $9.95 | — |
| 2022-11-10 | 9.94 | $9.95 | — |
| 2022-11-09 | 9.93 | $9.95 | — |
| 2022-11-08 | 9.92 | $9.95 | — |
| 2022-11-07 | 9.91 | $9.95 | 26 |
| 2022-11-04 | 9.90 | $9.95 | 443 |
| 2022-11-03 | 9.89 | $9.90 | 17885 |
| 2022-11-02 | 9.89 | $9.88 | 2 |
| 2022-11-01 | 9.89 | $9.88 | 75 |
| 2022-10-31 | 9.88 | $9.88 | 41 |
| 2022-10-28 | 9.88 | $9.88 | 3724 |
| 2022-10-27 | 9.88 | $9.88 | 1277 |
| 2022-10-26 | 9.88 | $9.89 | 250 |
| 2022-10-25 | 9.87 | $9.88 | 121296 |
| 2022-10-24 | 9.87 | $9.90 | 450 |
| 2022-10-21 | 9.86 | $9.88 | 201 |
| 2022-10-20 | 9.86 | $9.88 | 3572 |
| 2022-10-19 | 9.85 | $9.86 | 49803 |
| 2022-10-18 | 9.85 | $9.86 | 523957 |
| 2022-10-17 | 9.84 | $9.84 | — |
| 2022-10-14 | 9.84 | $9.84 | 3444 |
| 2022-10-13 | 9.84 | $9.84 | 572 |
| 2022-10-12 | 9.84 | $9.86 | — |
| 2022-10-11 | 9.83 | $9.86 | 692838 |
| 2022-10-10 | 9.82 | $9.84 | 152101 |
| 2022-10-07 | 9.82 | $9.84 | 1122 |
| 2022-10-06 | 9.81 | $9.80 | 2 |
| 2022-10-05 | 9.82 | $9.80 | — |
| 2022-10-04 | 9.82 | $9.80 | — |
| 2022-10-03 | 9.82 | $9.80 | 1501 |
| 2022-09-30 | 9.83 | $9.81 | — |
| 2022-09-29 | 9.83 | $9.81 | 1 |
| 2022-09-28 | 9.83 | $9.81 | 1.2M |
| 2022-09-27 | 9.83 | $9.80 | 171 |
| 2022-09-26 | 9.84 | $9.80 | 98486 |
| 2022-09-23 | 9.84 | $9.93 | 2009 |
| 2022-09-22 | 9.82 | $9.80 | 169 |
| 2022-09-21 | 9.83 | $9.80 | 2 |
| 2022-09-20 | 9.83 | $9.80 | 26 |
| 2022-09-19 | 9.83 | $9.80 | 401 |
| 2022-09-16 | 9.84 | $9.78 | 2802 |
| 2022-09-15 | 9.85 | $9.86 | 77 |
| 2022-09-14 | 9.84 | $9.86 | 2 |
| 2022-09-13 | 9.83 | $9.86 | 2 |
| 2022-09-12 | 9.83 | $9.86 | 6 |
| 2022-09-09 | 9.81 | $9.86 | 2 |
| 2022-09-08 | 9.80 | $9.86 | 1500 |
| 2022-09-07 | 9.79 | $9.83 | 326828 |
| 2022-09-06 | 9.78 | $9.77 | 3501 |
| 2022-09-02 | 9.78 | $9.77 | — |
| 2022-09-01 | 9.78 | $9.77 | 483 |
| 2022-08-31 | 9.78 | $9.78 | 2 |
| 2022-08-30 | 9.78 | $9.78 | 96771 |
| 2022-08-29 | 9.78 | $9.80 | 1747 |
| 2022-08-26 | 9.78 | $9.77 | 3 |
| 2022-08-25 | 9.78 | $9.77 | 92 |
| 2022-08-24 | 9.78 | $9.77 | 2 |
| 2022-08-23 | 9.78 | $9.77 | 2 |
| 2022-08-22 | 9.78 | $9.77 | 83 |
| 2022-08-19 | 9.78 | $9.77 | — |
| 2022-08-18 | 9.78 | $9.77 | 175000 |
| 2022-08-17 | 9.78 | $9.77 | 2 |
| 2022-08-16 | 9.78 | $9.77 | — |
| 2022-08-15 | 9.78 | $9.77 | 68 |
| 2022-08-12 | 9.78 | $9.77 | 2 |
| 2022-08-11 | 9.78 | $9.77 | — |
| 2022-08-10 | 9.78 | $9.77 | 7647 |
| 2022-08-09 | 9.78 | $9.78 | 14742 |
| 2022-08-08 | 9.78 | $9.78 | 2 |
| 2022-08-05 | 9.78 | $9.78 | — |
| 2022-08-04 | 9.77 | $9.78 | — |
| 2022-08-03 | 9.77 | $9.78 | 450 |
| 2022-08-02 | 9.77 | $9.77 | 184 |
| 2022-08-01 | 9.76 | $9.79 | 65 |
| 2022-07-29 | 9.76 | $9.79 | 1699 |
| 2022-07-28 | 9.75 | $9.75 | — |
| 2022-07-27 | 9.75 | $9.75 | 11240 |
| 2022-07-26 | 9.74 | $9.77 | — |
| 2022-07-25 | 9.74 | $9.77 | 5832 |
| 2022-07-22 | 9.73 | $9.74 | 41200 |
| 2022-07-21 | 9.73 | $9.74 | 162436 |
| 2022-07-20 | 9.72 | $9.74 | 1.1M |
| 2022-07-19 | 9.72 | $9.72 | 155731 |
| 2022-07-18 | 9.72 | $9.71 | — |
| 2022-07-15 | 9.72 | $9.71 | — |
| 2022-07-14 | 9.72 | $9.71 | 52 |
| 2022-07-13 | 9.72 | $9.71 | 92325 |
| 2022-07-12 | 9.73 | $9.72 | 72 |
| 2022-07-11 | 9.73 | $9.72 | 73 |
| 2022-07-08 | 9.73 | $9.72 | 945 |
| 2022-07-07 | 9.73 | $9.72 | 505 |
| 2022-07-06 | 9.73 | $9.72 | 50000 |
| 2022-07-05 | 9.73 | $9.73 | — |
| 2022-07-01 | 9.73 | $9.73 | 50000 |
| 2022-06-30 | 9.72 | $9.72 | 533 |
| 2022-06-29 | 9.72 | $9.72 | 2 |
| 2022-06-28 | 9.72 | $9.72 | 100261 |
| 2022-06-27 | 9.72 | $9.73 | — |
| 2022-06-24 | 9.72 | $9.73 | — |
| 2022-06-23 | 9.72 | $9.73 | 21 |
| 2022-06-22 | 9.72 | $9.73 | 17 |
| 2022-06-21 | 9.72 | $9.73 | — |
| 2022-06-17 | 9.71 | $9.73 | 138 |
| 2022-06-16 | 9.71 | $9.73 | 4 |
| 2022-06-15 | 9.70 | $9.73 | 181926 |
| 2022-06-14 | 9.70 | $9.75 | 28759 |
| 2022-06-13 | 9.69 | $9.70 | 107 |
| 2022-06-10 | 9.69 | $9.70 | — |
| 2022-06-09 | 9.68 | $9.70 | — |
| 2022-06-08 | 9.68 | $9.70 | 676 |
| 2022-06-07 | 9.68 | $9.69 | 1503 |
| 2022-06-06 | 9.67 | $9.68 | 1 |
| 2022-06-03 | 9.67 | $9.68 | 85 |
| 2022-06-02 | 9.67 | $9.68 | 105 |
| 2022-06-01 | 9.67 | $9.68 | — |
| 2022-05-31 | 9.67 | $9.68 | — |
| 2022-05-27 | 9.67 | $9.68 | 1072 |
| 2022-05-26 | 9.67 | $9.68 | 13100 |
| 2022-05-25 | 9.67 | $9.65 | 350025 |
| 2022-05-24 | 9.68 | $9.67 | 2 |
| 2022-05-23 | 9.69 | $9.67 | 1590 |
| 2022-05-20 | 9.69 | $9.68 | — |
| 2022-05-19 | 9.69 | $9.68 | 300 |
| 2022-05-18 | 9.70 | $9.69 | — |
| 2022-05-17 | 9.70 | $9.69 | — |
| 2022-05-16 | 9.70 | $9.69 | 101 |
| 2022-05-13 | 9.70 | $9.68 | 104 |
| 2022-05-12 | 9.71 | $9.70 | 9 |
| 2022-05-11 | 9.71 | $9.70 | 11439 |
| 2022-05-10 | 9.71 | $9.70 | 697 |
| 2022-05-09 | 9.72 | $9.71 | 11935 |
| 2022-05-06 | 9.72 | $9.71 | — |
| 2022-05-05 | 9.72 | $9.71 | 57 |
| 2022-05-04 | 9.72 | $9.71 | — |
| 2022-05-03 | 9.72 | $9.71 | 279 |
| 2022-05-02 | 9.72 | $9.71 | 1200 |
| 2022-04-29 | 9.72 | $9.72 | 8054 |
| 2022-04-28 | 9.72 | $9.71 | — |
| 2022-04-27 | 9.72 | $9.71 | — |
| 2022-04-26 | 9.73 | $9.71 | — |
| 2022-04-25 | 9.73 | $9.71 | 220 |
| 2022-04-22 | 9.73 | $9.71 | 5 |
| 2022-04-21 | 9.73 | $9.71 | — |
| 2022-04-20 | 9.74 | $9.71 | 149 |
| 2022-04-19 | 9.74 | $9.72 | 151 |
| 2022-04-18 | 9.74 | $9.72 | 152 |
| 2022-04-14 | 9.74 | $9.73 | 153 |
| 2022-04-13 | 9.74 | $9.80 | 25459 |
| 2022-04-12 | 9.73 | $9.73 | 51 |
| 2022-04-11 | 9.73 | $9.73 | — |
| 2022-04-08 | 9.72 | $9.73 | 327 |
| 2022-04-07 | 9.72 | $9.74 | — |
| 2022-04-06 | 9.72 | $9.74 | 63255 |
| 2022-04-05 | 9.71 | $9.71 | 512 |
| 2022-04-04 | 9.71 | $9.71 | 396 |
| 2022-04-01 | 9.70 | $9.71 | — |
| 2022-03-31 | 9.70 | $9.71 | 18 |
| 2022-03-30 | 9.70 | $9.71 | — |
| 2022-03-29 | 9.69 | $9.71 | 6740 |
| 2022-03-28 | 9.69 | $9.70 | 48 |
| 2022-03-25 | 9.68 | $9.70 | 281 |
| 2022-03-24 | 9.68 | $9.70 | 281 |
| 2022-03-23 | 9.68 | $9.70 | 309 |
| 2022-03-22 | 9.67 | $9.69 | 331 |
| 2022-03-21 | 9.67 | $9.70 | 329 |
| 2022-03-18 | 9.66 | $9.64 | 12 |
| 2022-03-17 | 9.66 | $9.64 | 327 |
| 2022-03-16 | 9.67 | $9.70 | 270 |
| 2022-03-15 | 9.66 | $9.66 | 808 |
| 2022-03-14 | 9.66 | $9.68 | 4450 |
| 2022-03-11 | 9.66 | $9.68 | 1385 |
| 2022-03-10 | 9.65 | $9.67 | 59125 |
| 2022-03-09 | 9.65 | $9.67 | 1090 |
| 2022-03-08 | 9.65 | $9.66 | 1311 |
| 2022-03-07 | 9.64 | $9.67 | 25 |
| 2022-03-04 | 9.64 | $9.67 | 1499 |
| 2022-03-03 | 9.64 | $9.67 | 2809 |
| 2022-03-02 | 9.63 | $9.64 | 1087 |
| 2022-03-01 | 9.63 | $9.64 | 33600 |
| 2022-02-28 | 9.63 | $9.64 | 15 |
| 2022-02-25 | 9.63 | $9.64 | 6197 |
| 2022-02-24 | 9.63 | $9.65 | 179356 |
| 2022-02-23 | 9.63 | $9.64 | 7773 |
| 2022-02-22 | 9.63 | $9.64 | 1182 |
| 2022-02-18 | 9.63 | $9.64 | — |
| 2022-02-17 | 9.64 | $9.64 | 182867 |
| 2022-02-16 | 9.64 | $9.62 | — |
| 2022-02-15 | 9.64 | $9.62 | 212499 |
| 2022-02-14 | 9.65 | $9.63 | 500299 |
| 2022-02-11 | 9.66 | $9.64 | 100 |
| 2022-02-10 | 9.67 | $9.64 | 1444 |
| 2022-02-09 | 9.68 | $9.64 | 961 |
| 2022-02-08 | 9.68 | $9.65 | 947 |
| 2022-02-07 | 9.69 | $9.68 | 700 |
| 2022-02-04 | 9.70 | $9.69 | — |
| 2022-02-03 | 9.70 | $9.69 | 1281 |
| 2022-02-02 | 9.70 | $9.70 | 10189 |
| 2022-02-01 | 9.71 | $9.75 | 3629 |
| 2022-01-31 | 9.70 | $9.73 | 214472 |
| 2022-01-28 | 9.69 | $9.74 | 17 |
| 2022-01-27 | 9.68 | $9.74 | 2206 |
| 2022-01-26 | 9.67 | $9.65 | 82 |
| 2022-01-25 | 9.68 | $9.65 | 200002 |
| 2022-01-24 | 9.69 | $9.68 | 52 |
| 2022-01-21 | 9.69 | $9.68 | 644 |
| 2022-01-20 | 9.70 | $9.72 | 3545 |
| 2022-01-19 | 9.70 | $9.66 | 105 |
| 2022-01-18 | 9.71 | $9.70 | 74184 |
| 2022-01-14 | 9.71 | $9.73 | 67 |
| 2022-01-13 | 9.71 | $9.73 | — |
| 2022-01-12 | 9.70 | $9.73 | 17144 |
| 2022-01-11 | 9.70 | $9.73 | 10200 |
| 2022-01-10 | 9.70 | $9.74 | 662 |
| 2022-01-07 | 9.69 | $9.73 | — |
| 2022-01-06 | 9.69 | $9.73 | 997 |
| 2022-01-05 | 9.68 | $9.70 | 3841 |
| 2022-01-04 | 9.68 | $9.70 | — |
| 2022-01-03 | 9.68 | $9.70 | — |
| 2021-12-31 | 9.68 | $9.70 | 9462 |
| 2021-12-30 | 9.68 | $9.68 | 1706 |
| 2021-12-29 | 9.69 | $9.70 | 161597 |
| 2021-12-28 | 9.69 | $9.69 | 1 |
| 2021-12-27 | 9.69 | $9.69 | 1616 |
| 2021-12-23 | 9.70 | $9.69 | 489 |
| 2021-12-22 | 9.70 | $9.70 | 3258 |
| 2021-12-21 | 9.71 | $9.70 | 3220 |
| 2021-12-20 | 9.72 | $9.71 | 90350 |
| 2021-12-17 | 9.72 | $9.73 | 155 |
| 2021-12-16 | 9.73 | $9.72 | — |
| 2021-12-15 | 9.73 | $9.72 | 11834 |
| 2021-12-14 | 9.74 | $9.67 | 16064 |
| 2021-12-13 | 9.76 | $9.77 | 6622 |
| 2021-12-10 | 9.76 | $9.77 | 4891 |
| 2021-12-09 | 9.76 | $9.78 | 1486 |
| 2021-12-08 | 9.76 | $9.75 | 350 |
| 2021-12-07 | 9.77 | $9.75 | 76394 |
| 2021-12-06 | 9.78 | $9.76 | 23650 |
| 2021-12-03 | 9.78 | $9.83 | 42417 |
| 2021-12-02 | 9.78 | $9.81 | 16363 |
| 2021-12-01 | 9.78 | $9.75 | 40037 |
| 2021-11-30 | 9.79 | $9.75 | 8991 |
| 2021-11-29 | 9.80 | $9.75 | 30491 |
| 2021-11-26 | 9.81 | $9.71 | 9909 |
| 2021-11-24 | 9.84 | $9.73 | 157658 |
| 2021-11-23 | 9.86 | $9.76 | 26959 |
| 2021-11-22 | 9.88 | $9.83 | 81418 |
| 2021-11-19 | 9.89 | $9.86 | 9834 |
| 2021-11-18 | 9.90 | $9.90 | 8038 |
| 2021-11-17 | 9.90 | $9.86 | 3619 |
| 2021-11-16 | 9.91 | $9.89 | 470 |
| 2021-11-15 | 9.91 | $9.85 | 340 |
| 2021-11-12 | 9.92 | $9.86 | — |
| 2021-11-11 | 9.93 | $9.86 | 98 |
| 2021-11-10 | 9.94 | $9.86 | 302 |
| 2021-11-09 | 9.96 | $10.00 | — |
| 2021-11-08 | 9.94 | $10.00 | — |
| 2021-11-05 | 9.93 | $10.00 | 1000 |
| 2021-11-04 | 9.91 | $10.00 | 263 |
| 2021-11-03 | 9.89 | $9.94 | — |
| 2021-11-02 | 9.87 | $9.94 | 501 |
| 2021-11-01 | 9.86 | $9.90 | 6 |
| 2021-10-29 | 9.85 | $9.90 | 961 |
| 2021-10-28 | 9.84 | $9.88 | 3753 |
| 2021-10-27 | 9.83 | $9.90 | 20966 |
| 2021-10-26 | 9.82 | $9.85 | 17823 |
| 2021-10-25 | 9.81 | $9.90 | 4119 |
| 2021-10-22 | 9.80 | $9.80 | 46 |
| 2021-10-21 | 9.80 | $9.80 | — |
| 2021-10-20 | 9.81 | $9.80 | 500 |
| 2021-10-19 | 9.81 | $9.80 | 1241 |
| 2021-10-18 | 9.81 | $9.80 | 580 |
| 2021-10-15 | 9.82 | $9.80 | 775 |
| 2021-10-14 | 9.83 | $9.80 | 3210 |
| 2021-10-13 | 9.84 | $9.81 | 200 |
| 2021-10-12 | 9.84 | $9.82 | — |
| 2021-10-11 | 9.85 | $9.82 | 6009 |
| 2021-10-08 | 9.86 | $9.83 | 1322 |
| 2021-10-07 | 9.87 | $9.83 | 8756 |
| 2021-10-06 | 9.88 | $9.85 | 119556 |
| 2021-10-05 | 9.88 | $9.85 | 6908 |
| 2021-10-04 | 9.89 | $9.86 | 9802 |
| 2021-10-01 | 9.90 | $9.87 | 17789 |
| 2021-09-30 | 9.90 | $9.88 | 32529 |
| 2021-09-29 | 9.90 | $9.90 | — |
| 2021-09-28 | 9.90 | $9.90 | — |
| 2021-09-27 | 9.90 | $9.90 | 1201 |
| 2021-09-24 | 9.90 | $9.98 | — |
| 2021-09-23 | 9.89 | $9.98 | 2175 |
| 2021-09-22 | 9.87 | $9.96 | 12 |
| 2021-09-21 | 9.85 | $9.96 | 439 |
| 2021-09-20 | 9.83 | $9.85 | 11 |
| 2021-09-17 | 9.83 | $9.85 | 1359 |
| 2021-09-16 | 9.83 | $9.85 | 73706 |
| 2021-09-15 | 9.82 | $9.85 | 13263 |
| 2021-09-14 | 9.82 | $9.84 | 2750 |
| 2021-09-13 | 9.82 | $9.84 | 4822 |
| 2021-09-10 | 9.82 | $9.84 | 4500 |
| 2021-09-09 | 9.82 | $9.84 | — |
| 2021-09-08 | 9.83 | $9.84 | — |
| 2021-09-07 | 9.83 | $9.84 | 15 |
| 2021-09-03 | 9.83 | $9.84 | 601 |
| 2021-09-02 | 9.83 | $9.85 | 2805 |
| 2021-09-01 | 9.83 | $9.85 | 5 |
| 2021-08-31 | 9.84 | $9.85 | 311 |
| 2021-08-30 | 9.84 | $9.87 | 2917 |
| 2021-08-27 | 9.84 | $9.80 | 71 |
| 2021-08-26 | 9.85 | $9.80 | 1210 |
| 2021-08-25 | 9.87 | $9.85 | 11534 |
| 2021-08-24 | 9.88 | $9.80 | 2882 |
| 2021-08-23 | 9.90 | $9.85 | 25888 |
| 2021-08-20 | 9.92 | $9.88 | 550 |
| 2021-08-19 | 9.93 | $9.92 | 15921 |
| 2021-08-18 | 9.93 | $9.89 | 11524 |
| 2021-08-17 | 9.94 | $9.90 | 12440 |
| 2021-08-16 | 9.95 | $9.92 | 227 |
| 2021-08-13 | 9.96 | $9.95 | 385 |
| 2021-08-12 | 9.97 | $9.97 | 4058 |
| 2021-08-11 | 9.97 | $9.95 | 9597 |
| 2021-08-10 | 9.97 | $9.98 | 1606 |
| 2021-08-09 | 9.97 | $9.99 | 1508 |
| 2021-08-06 | 9.97 | $9.98 | 2178 |
| 2021-08-05 | 9.97 | $9.98 | 1785 |
| 2021-08-04 | 9.97 | $9.98 | 2900 |
| 2021-08-03 | 9.97 | $9.95 | 451 |
| 2021-08-02 | 9.98 | $9.88 | 1281 |
| 2021-07-30 | 10.00 | $9.97 | 101500 |
| 2021-07-29 | 10.01 | $10.00 | 18362 |
| 2021-07-28 | 10.01 | $10.00 | 36464 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.36
2023-07-14
Close Price
$10.36
Vol: 10887
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.63
Average
9.91
Maximum
10.37
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-07-14 | 10.36 | $10.36 | 10887 |
| 2023-07-13 | 10.37 | $10.36 | 400 |
| 2023-07-12 | 10.37 | $10.37 | — |
| 2023-07-11 | 10.36 | $10.37 | 523003 |
| 2023-07-10 | 10.36 | $10.36 | — |
| 2023-07-07 | 10.36 | $10.36 | — |
| 2023-07-06 | 10.36 | $10.36 | — |
| 2023-07-05 | 10.36 | $10.36 | 4541 |
| 2023-07-03 | 10.36 | $10.36 | 2263 |
| 2023-06-30 | 10.36 | $10.36 | 633627 |
| 2023-06-29 | 10.35 | $10.35 | 424 |
| 2023-06-28 | 10.35 | $10.35 | 259 |
| 2023-06-27 | 10.35 | $10.35 | 319 |
| 2023-06-26 | 10.35 | $10.36 | 67677 |
| 2023-06-23 | 10.35 | $10.35 | 121 |
| 2023-06-22 | 10.35 | $10.35 | 61371 |
| 2023-06-21 | 10.35 | $10.34 | 50021 |
| 2023-06-20 | 10.35 | $10.36 | — |
| 2023-06-16 | 10.35 | $10.36 | 15663 |
| 2023-06-15 | 10.34 | $10.35 | — |
| 2023-06-14 | 10.34 | $10.35 | 50500 |
| 2023-06-13 | 10.33 | $10.32 | 9944 |
| 2023-06-12 | 10.34 | $10.33 | — |
| 2023-06-09 | 10.34 | $10.33 | — |
| 2023-06-08 | 10.34 | $10.33 | 10140 |
| 2023-06-07 | 10.34 | $10.33 | 1685 |
| 2023-06-06 | 10.34 | $10.30 | — |
| 2023-06-05 | 10.35 | $10.30 | 18008 |
| 2023-06-02 | 10.36 | $10.33 | — |
| 2023-06-01 | 10.37 | $10.33 | 1342 |
| 2023-05-31 | 10.37 | $10.38 | — |
| 2023-05-30 | 10.36 | $10.38 | 100 |
| 2023-05-26 | 10.35 | $10.38 | — |
| 2023-05-25 | 10.33 | $10.38 | 160 |
| 2023-05-24 | 10.31 | $10.29 | 49188 |
| 2023-05-23 | 10.31 | $10.29 | 273 |
| 2023-05-22 | 10.32 | $10.35 | — |
| 2023-05-19 | 10.30 | $10.35 | 223 |
| 2023-05-18 | 10.29 | $10.29 | — |
| 2023-05-17 | 10.28 | $10.29 | 131706 |
| 2023-05-16 | 10.28 | $10.30 | 18125 |
| 2023-05-15 | 10.27 | $10.26 | 3316 |
| 2023-05-12 | 10.28 | $10.26 | 19128 |
| 2023-05-11 | 10.28 | $10.29 | — |
| 2023-05-10 | 10.28 | $10.29 | — |
| 2023-05-09 | 10.27 | $10.29 | 4659 |
| 2023-05-08 | 10.26 | $10.28 | 360 |
| 2023-05-05 | 10.26 | $10.26 | 200 |
| 2023-05-04 | 10.25 | $10.26 | 4276 |
| 2023-05-03 | 10.25 | $10.25 | 5008 |
| 2023-05-02 | 10.25 | $10.25 | — |
| 2023-05-01 | 10.25 | $10.25 | — |
| 2023-04-28 | 10.26 | $10.25 | — |
| 2023-04-27 | 10.26 | $10.25 | — |
| 2023-04-26 | 10.26 | $10.25 | — |
| 2023-04-25 | 10.26 | $10.25 | 251864 |
| 2023-04-24 | 10.26 | $10.26 | 81351 |
| 2023-04-21 | 10.26 | $10.26 | 1252 |
| 2023-04-20 | 10.26 | $10.25 | 676453 |
| 2023-04-19 | 10.26 | $10.25 | 173570 |
| 2023-04-18 | 10.26 | $10.25 | 193 |
| 2023-04-17 | 10.26 | $10.23 | — |
| 2023-04-14 | 10.27 | $10.23 | 102 |
| 2023-04-13 | 10.27 | $10.26 | — |
| 2023-04-12 | 10.27 | $10.26 | 184943 |
| 2023-04-11 | 10.27 | $10.29 | — |
| 2023-04-10 | 10.26 | $10.29 | 407 |
| 2023-04-06 | 10.25 | $10.25 | 100 |
| 2023-04-05 | 10.24 | $10.25 | 3457 |
| 2023-04-04 | 10.23 | $10.23 | 1045 |
| 2023-04-03 | 10.23 | $10.23 | 2650 |
| 2023-03-31 | 10.23 | $10.23 | — |
| 2023-03-30 | 10.22 | $10.23 | 545062 |
| 2023-03-29 | 10.22 | $10.22 | 101105 |
| 2023-03-28 | 10.21 | $10.22 | 165806 |
| 2023-03-27 | 10.21 | $10.22 | 650329 |
| 2023-03-24 | 10.20 | $10.22 | 9075 |
| 2023-03-23 | 10.19 | $10.20 | 159807 |
| 2023-03-22 | 10.18 | $10.18 | 15813 |
| 2023-03-21 | 10.18 | $10.19 | 250112 |
| 2023-03-20 | 10.18 | $10.17 | — |
| 2023-03-17 | 10.18 | $10.17 | — |
| 2023-03-16 | 10.18 | $10.17 | — |
| 2023-03-15 | 10.18 | $10.17 | — |
| 2023-03-14 | 10.18 | $10.17 | 258 |
| 2023-03-13 | 10.18 | $10.17 | 18237 |
| 2023-03-10 | 10.17 | $10.17 | 2402 |
| 2023-03-09 | 10.17 | $10.19 | 2488 |
| 2023-03-08 | 10.16 | $10.16 | 8 |
| 2023-03-07 | 10.16 | $10.17 | 7500 |
| 2023-03-06 | 10.16 | $10.16 | 1688 |
| 2023-03-03 | 10.16 | $10.15 | 2 |
| 2023-03-02 | 10.15 | $10.15 | 12 |
| 2023-03-01 | 10.15 | $10.15 | 2158 |
| 2023-02-28 | 10.15 | $10.15 | 365 |
| 2023-02-27 | 10.15 | $10.15 | 2 |
| 2023-02-24 | 10.15 | $10.15 | 10 |
| 2023-02-23 | 10.14 | $10.15 | 1855 |
| 2023-02-22 | 10.14 | $10.15 | 564345 |
| 2023-02-21 | 10.13 | $10.13 | 1.5M |
| 2023-02-17 | 10.13 | $10.12 | 100 |
| 2023-02-16 | 10.13 | $10.12 | 13 |
| 2023-02-15 | 10.13 | $10.12 | 184135 |
| 2023-02-14 | 10.13 | $10.12 | 501201 |
| 2023-02-13 | 10.12 | $10.14 | 12112 |
| 2023-02-10 | 10.12 | $10.12 | 3120 |
| 2023-02-09 | 10.12 | $10.11 | 2311 |
| 2023-02-08 | 10.12 | $10.11 | 1881 |
| 2023-02-07 | 10.11 | $10.11 | 3260 |
| 2023-02-06 | 10.11 | $10.10 | 3539 |
| 2023-02-03 | 10.12 | $10.11 | 10 |
| 2023-02-02 | 10.11 | $10.11 | — |
| 2023-02-01 | 10.11 | $10.11 | 24 |
| 2023-01-31 | 10.11 | $10.11 | — |
| 2023-01-30 | 10.10 | $10.11 | 1 |
| 2023-01-27 | 10.10 | $10.11 | 558256 |
| 2023-01-26 | 10.09 | $10.11 | 8146 |
| 2023-01-25 | 10.08 | $10.11 | 1.5M |
| 2023-01-24 | 10.07 | $10.08 | 7029 |
| 2023-01-23 | 10.06 | $10.07 | 54360 |
| 2023-01-20 | 10.06 | $10.07 | 992 |
| 2023-01-19 | 10.06 | $10.07 | 6208 |
| 2023-01-18 | 10.05 | $10.06 | 17836 |
| 2023-01-17 | 10.05 | $10.06 | 3071 |
| 2023-01-13 | 10.05 | $10.05 | 21749 |
| 2023-01-12 | 10.05 | $10.06 | 4198 |
| 2023-01-11 | 10.04 | $10.04 | 946 |
| 2023-01-10 | 10.04 | $10.04 | — |
| 2023-01-09 | 10.04 | $10.04 | 89 |
| 2023-01-06 | 10.05 | $10.04 | 2026 |
| 2023-01-05 | 10.05 | $10.01 | 9 |
| 2023-01-04 | 10.06 | $10.01 | 5 |
| 2023-01-03 | 10.07 | $10.01 | 310 |
| 2022-12-30 | 10.09 | $10.09 | 150 |
| 2022-12-29 | 10.08 | $10.05 | 100100 |
| 2022-12-28 | 10.09 | $10.02 | 1 |
| 2022-12-27 | 10.10 | $10.02 | 3376 |
| 2022-12-23 | 10.12 | $10.15 | 239 |
| 2022-12-22 | 10.09 | $10.15 | — |
| 2022-12-21 | 10.07 | $10.15 | 3 |
| 2022-12-20 | 10.03 | $10.15 | 6047 |
| 2022-12-19 | 9.99 | $9.99 | 7 |
| 2022-12-16 | 9.99 | $9.99 | 2212 |
| 2022-12-15 | 9.99 | $9.99 | 2813 |
| 2022-12-14 | 9.99 | $9.99 | 7542 |
| 2022-12-13 | 9.98 | $9.98 | — |
| 2022-12-12 | 9.98 | $9.98 | 33 |
| 2022-12-09 | 9.98 | $9.98 | 6026 |
| 2022-12-08 | 9.98 | $9.98 | 2363 |
| 2022-12-07 | 9.98 | $9.96 | 565 |
| 2022-12-06 | 9.99 | $9.97 | 61 |
| 2022-12-05 | 9.99 | $9.97 | 136 |
| 2022-12-02 | 10.00 | $9.97 | 294 |
| 2022-12-01 | 10.00 | $9.97 | 501815 |
| 2022-11-30 | 10.01 | $10.00 | 63 |
| 2022-11-29 | 10.00 | $10.00 | — |
| 2022-11-28 | 10.00 | $10.00 | — |
| 2022-11-25 | 9.99 | $10.00 | — |
| 2022-11-23 | 9.98 | $10.00 | — |
| 2022-11-22 | 9.97 | $10.00 | 1196 |
| 2022-11-21 | 9.95 | $9.94 | 136668 |
| 2022-11-18 | 9.96 | $9.94 | 975 |
| 2022-11-17 | 9.96 | $9.93 | 180 |
| 2022-11-16 | 9.96 | $9.94 | 860172 |
| 2022-11-15 | 9.96 | $9.95 | — |
| 2022-11-14 | 9.96 | $9.95 | — |
| 2022-11-11 | 9.96 | $9.95 | — |
| 2022-11-10 | 9.95 | $9.95 | — |
| 2022-11-09 | 9.94 | $9.95 | — |
| 2022-11-08 | 9.94 | $9.95 | — |
| 2022-11-07 | 9.92 | $9.95 | 26 |
| 2022-11-04 | 9.91 | $9.95 | 443 |
| 2022-11-03 | 9.89 | $9.90 | 17885 |
| 2022-11-02 | 9.89 | $9.88 | 2 |
| 2022-11-01 | 9.89 | $9.88 | 75 |
| 2022-10-31 | 9.89 | $9.88 | 41 |
| 2022-10-28 | 9.89 | $9.88 | 3724 |
| 2022-10-27 | 9.89 | $9.88 | 1277 |
| 2022-10-26 | 9.89 | $9.89 | 250 |
| 2022-10-25 | 9.88 | $9.88 | 121296 |
| 2022-10-24 | 9.88 | $9.90 | 450 |
| 2022-10-21 | 9.87 | $9.88 | 201 |
| 2022-10-20 | 9.86 | $9.88 | 3572 |
| 2022-10-19 | 9.85 | $9.86 | 49803 |
| 2022-10-18 | 9.85 | $9.86 | 523957 |
| 2022-10-17 | 9.84 | $9.84 | — |
| 2022-10-14 | 9.84 | $9.84 | 3444 |
| 2022-10-13 | 9.84 | $9.84 | 572 |
| 2022-10-12 | 9.84 | $9.86 | — |
| 2022-10-11 | 9.83 | $9.86 | 692838 |
| 2022-10-10 | 9.82 | $9.84 | 152101 |
| 2022-10-07 | 9.81 | $9.84 | 1122 |
| 2022-10-06 | 9.80 | $9.80 | 2 |
| 2022-10-05 | 9.81 | $9.80 | — |
| 2022-10-04 | 9.81 | $9.80 | — |
| 2022-10-03 | 9.81 | $9.80 | 1501 |
| 2022-09-30 | 9.82 | $9.81 | — |
| 2022-09-29 | 9.82 | $9.81 | 1 |
| 2022-09-28 | 9.83 | $9.81 | 1.2M |
| 2022-09-27 | 9.83 | $9.80 | 171 |
| 2022-09-26 | 9.84 | $9.80 | 98486 |
| 2022-09-23 | 9.85 | $9.93 | 2009 |
| 2022-09-22 | 9.82 | $9.80 | 169 |
| 2022-09-21 | 9.82 | $9.80 | 2 |
| 2022-09-20 | 9.83 | $9.80 | 26 |
| 2022-09-19 | 9.84 | $9.80 | 401 |
| 2022-09-16 | 9.84 | $9.78 | 2802 |
| 2022-09-15 | 9.86 | $9.86 | 77 |
| 2022-09-14 | 9.85 | $9.86 | 2 |
| 2022-09-13 | 9.85 | $9.86 | 2 |
| 2022-09-12 | 9.84 | $9.86 | 6 |
| 2022-09-09 | 9.82 | $9.86 | 2 |
| 2022-09-08 | 9.81 | $9.86 | 1500 |
| 2022-09-07 | 9.79 | $9.83 | 326828 |
| 2022-09-06 | 9.77 | $9.77 | 3501 |
| 2022-09-02 | 9.78 | $9.77 | — |
| 2022-09-01 | 9.78 | $9.77 | 483 |
| 2022-08-31 | 9.78 | $9.78 | 2 |
| 2022-08-30 | 9.78 | $9.78 | 96771 |
| 2022-08-29 | 9.78 | $9.80 | 1747 |
| 2022-08-26 | 9.77 | $9.77 | 3 |
| 2022-08-25 | 9.77 | $9.77 | 92 |
| 2022-08-24 | 9.77 | $9.77 | 2 |
| 2022-08-23 | 9.77 | $9.77 | 2 |
| 2022-08-22 | 9.78 | $9.77 | 83 |
| 2022-08-19 | 9.78 | $9.77 | — |
| 2022-08-18 | 9.78 | $9.77 | 175000 |
| 2022-08-17 | 9.78 | $9.77 | 2 |
| 2022-08-16 | 9.78 | $9.77 | — |
| 2022-08-15 | 9.78 | $9.77 | 68 |
| 2022-08-12 | 9.78 | $9.77 | 2 |
| 2022-08-11 | 9.78 | $9.77 | — |
| 2022-08-10 | 9.79 | $9.77 | 7647 |
| 2022-08-09 | 9.79 | $9.78 | 14742 |
| 2022-08-08 | 9.79 | $9.78 | 2 |
| 2022-08-05 | 9.79 | $9.78 | — |
| 2022-08-04 | 9.78 | $9.78 | — |
| 2022-08-03 | 9.78 | $9.78 | 450 |
| 2022-08-02 | 9.78 | $9.77 | 184 |
| 2022-08-01 | 9.77 | $9.79 | 65 |
| 2022-07-29 | 9.77 | $9.79 | 1699 |
| 2022-07-28 | 9.75 | $9.75 | — |
| 2022-07-27 | 9.75 | $9.75 | 11240 |
| 2022-07-26 | 9.75 | $9.77 | — |
| 2022-07-25 | 9.74 | $9.77 | 5832 |
| 2022-07-22 | 9.73 | $9.74 | 41200 |
| 2022-07-21 | 9.73 | $9.74 | 162436 |
| 2022-07-20 | 9.72 | $9.74 | 1.1M |
| 2022-07-19 | 9.72 | $9.72 | 155731 |
| 2022-07-18 | 9.72 | $9.71 | — |
| 2022-07-15 | 9.72 | $9.71 | — |
| 2022-07-14 | 9.72 | $9.71 | 52 |
| 2022-07-13 | 9.72 | $9.71 | 92325 |
| 2022-07-12 | 9.73 | $9.72 | 72 |
| 2022-07-11 | 9.73 | $9.72 | 73 |
| 2022-07-08 | 9.73 | $9.72 | 945 |
| 2022-07-07 | 9.73 | $9.72 | 505 |
| 2022-07-06 | 9.73 | $9.72 | 50000 |
| 2022-07-05 | 9.73 | $9.73 | — |
| 2022-07-01 | 9.73 | $9.73 | 50000 |
| 2022-06-30 | 9.73 | $9.72 | 533 |
| 2022-06-29 | 9.73 | $9.72 | 2 |
| 2022-06-28 | 9.73 | $9.72 | 100261 |
| 2022-06-27 | 9.73 | $9.73 | — |
| 2022-06-24 | 9.73 | $9.73 | — |
| 2022-06-23 | 9.73 | $9.73 | 21 |
| 2022-06-22 | 9.73 | $9.73 | 17 |
| 2022-06-21 | 9.73 | $9.73 | — |
| 2022-06-17 | 9.72 | $9.73 | 138 |
| 2022-06-16 | 9.72 | $9.73 | 4 |
| 2022-06-15 | 9.71 | $9.73 | 181926 |
| 2022-06-14 | 9.71 | $9.75 | 28759 |
| 2022-06-13 | 9.69 | $9.70 | 107 |
| 2022-06-10 | 9.69 | $9.70 | — |
| 2022-06-09 | 9.69 | $9.70 | — |
| 2022-06-08 | 9.68 | $9.70 | 676 |
| 2022-06-07 | 9.68 | $9.69 | 1503 |
| 2022-06-06 | 9.67 | $9.68 | 1 |
| 2022-06-03 | 9.67 | $9.68 | 85 |
| 2022-06-02 | 9.67 | $9.68 | 105 |
| 2022-06-01 | 9.67 | $9.68 | — |
| 2022-05-31 | 9.67 | $9.68 | — |
| 2022-05-27 | 9.67 | $9.68 | 1072 |
| 2022-05-26 | 9.66 | $9.68 | 13100 |
| 2022-05-25 | 9.66 | $9.65 | 350025 |
| 2022-05-24 | 9.67 | $9.67 | 2 |
| 2022-05-23 | 9.68 | $9.67 | 1590 |
| 2022-05-20 | 9.68 | $9.68 | — |
| 2022-05-19 | 9.68 | $9.68 | 300 |
| 2022-05-18 | 9.69 | $9.69 | — |
| 2022-05-17 | 9.69 | $9.69 | — |
| 2022-05-16 | 9.69 | $9.69 | 101 |
| 2022-05-13 | 9.69 | $9.68 | 104 |
| 2022-05-12 | 9.70 | $9.70 | 9 |
| 2022-05-11 | 9.70 | $9.70 | 11439 |
| 2022-05-10 | 9.71 | $9.70 | 697 |
| 2022-05-09 | 9.71 | $9.71 | 11935 |
| 2022-05-06 | 9.71 | $9.71 | — |
| 2022-05-05 | 9.71 | $9.71 | 57 |
| 2022-05-04 | 9.71 | $9.71 | — |
| 2022-05-03 | 9.71 | $9.71 | 279 |
| 2022-05-02 | 9.71 | $9.71 | 1200 |
| 2022-04-29 | 9.72 | $9.72 | 8054 |
| 2022-04-28 | 9.72 | $9.71 | — |
| 2022-04-27 | 9.72 | $9.71 | — |
| 2022-04-26 | 9.72 | $9.71 | — |
| 2022-04-25 | 9.72 | $9.71 | 220 |
| 2022-04-22 | 9.73 | $9.71 | 5 |
| 2022-04-21 | 9.73 | $9.71 | — |
| 2022-04-20 | 9.74 | $9.71 | 149 |
| 2022-04-19 | 9.75 | $9.72 | 151 |
| 2022-04-18 | 9.75 | $9.72 | 152 |
| 2022-04-14 | 9.76 | $9.73 | 153 |
| 2022-04-13 | 9.76 | $9.80 | 25459 |
| 2022-04-12 | 9.74 | $9.73 | 51 |
| 2022-04-11 | 9.74 | $9.73 | — |
| 2022-04-08 | 9.74 | $9.73 | 327 |
| 2022-04-07 | 9.73 | $9.74 | — |
| 2022-04-06 | 9.73 | $9.74 | 63255 |
| 2022-04-05 | 9.72 | $9.71 | 512 |
| 2022-04-04 | 9.72 | $9.71 | 396 |
| 2022-04-01 | 9.72 | $9.71 | — |
| 2022-03-31 | 9.71 | $9.71 | 18 |
| 2022-03-30 | 9.71 | $9.71 | — |
| 2022-03-29 | 9.71 | $9.71 | 6740 |
| 2022-03-28 | 9.70 | $9.70 | 48 |
| 2022-03-25 | 9.70 | $9.70 | 281 |
| 2022-03-24 | 9.69 | $9.70 | 281 |
| 2022-03-23 | 9.69 | $9.70 | 309 |
| 2022-03-22 | 9.68 | $9.69 | 331 |
| 2022-03-21 | 9.68 | $9.70 | 329 |
| 2022-03-18 | 9.67 | $9.64 | 12 |
| 2022-03-17 | 9.67 | $9.64 | 327 |
| 2022-03-16 | 9.68 | $9.70 | 270 |
| 2022-03-15 | 9.67 | $9.66 | 808 |
| 2022-03-14 | 9.67 | $9.68 | 4450 |
| 2022-03-11 | 9.67 | $9.68 | 1385 |
| 2022-03-10 | 9.66 | $9.67 | 59125 |
| 2022-03-09 | 9.66 | $9.67 | 1090 |
| 2022-03-08 | 9.66 | $9.66 | 1311 |
| 2022-03-07 | 9.65 | $9.67 | 25 |
| 2022-03-04 | 9.65 | $9.67 | 1499 |
| 2022-03-03 | 9.64 | $9.67 | 2809 |
| 2022-03-02 | 9.63 | $9.64 | 1087 |
| 2022-03-01 | 9.63 | $9.64 | 33600 |
| 2022-02-28 | 9.63 | $9.64 | 15 |
| 2022-02-25 | 9.63 | $9.64 | 6197 |
| 2022-02-24 | 9.63 | $9.65 | 179356 |
| 2022-02-23 | 9.63 | $9.64 | 7773 |
| 2022-02-22 | 9.63 | $9.64 | 1182 |
| 2022-02-18 | 9.63 | $9.64 | — |
| 2022-02-17 | 9.63 | $9.64 | 182867 |
| 2022-02-16 | 9.63 | $9.62 | — |
| 2022-02-15 | 9.64 | $9.62 | 212499 |
| 2022-02-14 | 9.65 | $9.63 | 500299 |
| 2022-02-11 | 9.66 | $9.64 | 100 |
| 2022-02-10 | 9.66 | $9.64 | 1444 |
| 2022-02-09 | 9.67 | $9.64 | 961 |
| 2022-02-08 | 9.69 | $9.65 | 947 |
| 2022-02-07 | 9.70 | $9.68 | 700 |
| 2022-02-04 | 9.71 | $9.69 | — |
| 2022-02-03 | 9.71 | $9.69 | 1281 |
| 2022-02-02 | 9.72 | $9.70 | 10189 |
| 2022-02-01 | 9.72 | $9.75 | 3629 |
| 2022-01-31 | 9.71 | $9.73 | 214472 |
| 2022-01-28 | 9.70 | $9.74 | 17 |
| 2022-01-27 | 9.69 | $9.74 | 2206 |
| 2022-01-26 | 9.67 | $9.65 | 82 |
| 2022-01-25 | 9.68 | $9.65 | 200002 |
| 2022-01-24 | 9.70 | $9.68 | 52 |
| 2022-01-21 | 9.70 | $9.68 | 644 |
| 2022-01-20 | 9.71 | $9.72 | 3545 |
| 2022-01-19 | 9.71 | $9.66 | 105 |
| 2022-01-18 | 9.72 | $9.70 | 74184 |
| 2022-01-14 | 9.73 | $9.73 | 67 |
| 2022-01-13 | 9.72 | $9.73 | — |
| 2022-01-12 | 9.72 | $9.73 | 17144 |
| 2022-01-11 | 9.72 | $9.73 | 10200 |
| 2022-01-10 | 9.71 | $9.74 | 662 |
| 2022-01-07 | 9.70 | $9.73 | — |
| 2022-01-06 | 9.69 | $9.73 | 997 |
| 2022-01-05 | 9.68 | $9.70 | 3841 |
| 2022-01-04 | 9.68 | $9.70 | — |
| 2022-01-03 | 9.68 | $9.70 | — |
| 2021-12-31 | 9.68 | $9.70 | 9462 |
| 2021-12-30 | 9.67 | $9.68 | 1706 |
| 2021-12-29 | 9.68 | $9.70 | 161597 |
| 2021-12-28 | 9.68 | $9.69 | 1 |
| 2021-12-27 | 9.68 | $9.69 | 1616 |
| 2021-12-23 | 9.69 | $9.69 | 489 |
| 2021-12-22 | 9.69 | $9.70 | 3258 |
| 2021-12-21 | 9.70 | $9.70 | 3220 |
| 2021-12-20 | 9.70 | $9.71 | 90350 |
| 2021-12-17 | 9.71 | $9.73 | 155 |
| 2021-12-16 | 9.71 | $9.72 | — |
| 2021-12-15 | 9.72 | $9.72 | 11834 |
| 2021-12-14 | 9.72 | $9.67 | 16064 |
| 2021-12-13 | 9.75 | $9.77 | 6622 |
| 2021-12-10 | 9.75 | $9.77 | 4891 |
| 2021-12-09 | 9.75 | $9.78 | 1486 |
| 2021-12-08 | 9.74 | $9.75 | 350 |
| 2021-12-07 | 9.75 | $9.75 | 76394 |
| 2021-12-06 | 9.76 | $9.76 | 23650 |
| 2021-12-03 | 9.76 | $9.83 | 42417 |
| 2021-12-02 | 9.75 | $9.81 | 16363 |
| 2021-12-01 | 9.74 | $9.75 | 40037 |
| 2021-11-30 | 9.75 | $9.75 | 8991 |
| 2021-11-29 | 9.76 | $9.75 | 30491 |
| 2021-11-26 | 9.78 | $9.71 | 9909 |
| 2021-11-24 | 9.81 | $9.73 | 157658 |
| 2021-11-23 | 9.84 | $9.76 | 26959 |
| 2021-11-22 | 9.87 | $9.83 | 81418 |
| 2021-11-19 | 9.89 | $9.86 | 9834 |
| 2021-11-18 | 9.90 | $9.90 | 8038 |
| 2021-11-17 | 9.90 | $9.86 | 3619 |
| 2021-11-16 | 9.91 | $9.89 | 470 |
| 2021-11-15 | 9.91 | $9.85 | 340 |
| 2021-11-12 | 9.93 | $9.86 | — |
| 2021-11-11 | 9.95 | $9.86 | 98 |
| 2021-11-10 | 9.97 | $9.86 | 302 |
| 2021-11-09 | 10.00 | $10.00 | — |
| 2021-11-08 | 9.98 | $10.00 | — |
| 2021-11-05 | 9.96 | $10.00 | 1000 |
| 2021-11-04 | 9.94 | $10.00 | 263 |
| 2021-11-03 | 9.91 | $9.94 | — |
| 2021-11-02 | 9.90 | $9.94 | 501 |
| 2021-11-01 | 9.88 | $9.90 | 6 |
| 2021-10-29 | 9.87 | $9.90 | 961 |
| 2021-10-28 | 9.85 | $9.88 | 3753 |
| 2021-10-27 | 9.84 | $9.90 | 20966 |
| 2021-10-26 | 9.82 | $9.85 | 17823 |
| 2021-10-25 | 9.81 | $9.90 | 4119 |
| 2021-10-22 | 9.79 | $9.80 | 46 |
| 2021-10-21 | 9.79 | $9.80 | — |
| 2021-10-20 | 9.79 | $9.80 | 500 |
| 2021-10-19 | 9.80 | $9.80 | 1241 |
| 2021-10-18 | 9.80 | $9.80 | 580 |
| 2021-10-15 | 9.81 | $9.80 | 775 |
| 2021-10-14 | 9.82 | $9.80 | 3210 |
| 2021-10-13 | 9.83 | $9.81 | 200 |
| 2021-10-12 | 9.84 | $9.82 | — |
| 2021-10-11 | 9.85 | $9.82 | 6009 |
| 2021-10-08 | 9.86 | $9.83 | 1322 |
| 2021-10-07 | 9.87 | $9.83 | 8756 |
| 2021-10-06 | 9.88 | $9.85 | 119556 |
| 2021-10-05 | 9.89 | $9.85 | 6908 |
| 2021-10-04 | 9.90 | $9.86 | 9802 |
| 2021-10-01 | 9.91 | $9.87 | 17789 |
| 2021-09-30 | 9.92 | $9.88 | 32529 |
| 2021-09-29 | 9.93 | $9.90 | — |
| 2021-09-28 | 9.93 | $9.90 | — |
| 2021-09-27 | 9.94 | $9.90 | 1201 |
| 2021-09-24 | 9.94 | $9.98 | — |
| 2021-09-23 | 9.92 | $9.98 | 2175 |
| 2021-09-22 | 9.89 | $9.96 | 12 |
| 2021-09-21 | 9.87 | $9.96 | 439 |
| 2021-09-20 | 9.84 | $9.85 | 11 |
| 2021-09-17 | 9.83 | $9.85 | 1359 |
| 2021-09-16 | 9.83 | $9.85 | 73706 |
| 2021-09-15 | 9.83 | $9.85 | 13263 |
| 2021-09-14 | 9.82 | $9.84 | 2750 |
| 2021-09-13 | 9.82 | $9.84 | 4822 |
| 2021-09-10 | 9.82 | $9.84 | 4500 |
| 2021-09-09 | 9.82 | $9.84 | — |
| 2021-09-08 | 9.82 | $9.84 | — |
| 2021-09-07 | 9.82 | $9.84 | 15 |
| 2021-09-03 | 9.82 | $9.84 | 601 |
| 2021-09-02 | 9.82 | $9.85 | 2805 |
| 2021-09-01 | 9.82 | $9.85 | 5 |
| 2021-08-31 | 9.82 | $9.85 | 311 |
| 2021-08-30 | 9.82 | $9.87 | 2917 |
| 2021-08-27 | 9.81 | $9.80 | 71 |
| 2021-08-26 | 9.83 | $9.80 | 1210 |
| 2021-08-25 | 9.84 | $9.85 | 11534 |
| 2021-08-24 | 9.85 | $9.80 | 2882 |
| 2021-08-23 | 9.88 | $9.85 | 25888 |
| 2021-08-20 | 9.90 | $9.88 | 550 |
| 2021-08-19 | 9.91 | $9.92 | 15921 |
| 2021-08-18 | 9.92 | $9.89 | 11524 |
| 2021-08-17 | 9.93 | $9.90 | 12440 |
| 2021-08-16 | 9.94 | $9.92 | 227 |
| 2021-08-13 | 9.96 | $9.95 | 385 |
| 2021-08-12 | 9.96 | $9.97 | 4058 |
| 2021-08-11 | 9.96 | $9.95 | 9597 |
| 2021-08-10 | 9.97 | $9.98 | 1606 |
| 2021-08-09 | 9.97 | $9.99 | 1508 |
| 2021-08-06 | 9.96 | $9.98 | 2178 |
| 2021-08-05 | 9.96 | $9.98 | 1785 |
| 2021-08-04 | 9.96 | $9.98 | 2900 |
| 2021-08-03 | 9.96 | $9.95 | 451 |
| 2021-08-02 | 9.96 | $9.88 | 1281 |
| 2021-07-30 | 9.99 | $9.97 | 101500 |
| 2021-07-29 | 10.00 | $10.00 | 18362 |
| 2021-07-28 | 10.01 | $10.00 | 36464 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.74
2023-07-14
Close Price
$10.36
Vol: 10887
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
0.00
Average
54.77
Maximum
84.86
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-07-14 | 57.74 | $10.36 | 10887 |
| 2023-07-13 | 57.74 | $10.36 | 400 |
| 2023-07-12 | 61.56 | $10.37 | — |
| 2023-07-11 | 61.56 | $10.37 | 523003 |
| 2023-07-10 | 59.12 | $10.36 | — |
| 2023-07-07 | 59.12 | $10.36 | — |
| 2023-07-06 | 59.12 | $10.36 | — |
| 2023-07-05 | 59.12 | $10.36 | 4541 |
| 2023-07-03 | 59.12 | $10.36 | 2263 |
| 2023-06-30 | 59.12 | $10.36 | 633627 |
| 2023-06-29 | 57.12 | $10.35 | 424 |
| 2023-06-28 | 57.12 | $10.35 | 259 |
| 2023-06-27 | 57.12 | $10.35 | 319 |
| 2023-06-26 | 59.62 | $10.36 | 67677 |
| 2023-06-23 | 57.87 | $10.35 | 121 |
| 2023-06-22 | 57.87 | $10.35 | 61371 |
| 2023-06-21 | 56.15 | $10.34 | 50021 |
| 2023-06-20 | 60.86 | $10.36 | — |
| 2023-06-16 | 60.86 | $10.36 | 15663 |
| 2023-06-15 | 59.32 | $10.35 | — |
| 2023-06-14 | 59.32 | $10.35 | 50500 |
| 2023-06-13 | 54.47 | $10.32 | 9944 |
| 2023-06-12 | 56.61 | $10.33 | — |
| 2023-06-09 | 56.61 | $10.33 | — |
| 2023-06-08 | 56.61 | $10.33 | 10140 |
| 2023-06-07 | 56.61 | $10.33 | 1685 |
| 2023-06-06 | 52.00 | $10.30 | — |
| 2023-06-05 | 52.00 | $10.30 | 18008 |
| 2023-06-02 | 57.51 | $10.33 | — |
| 2023-06-01 | 57.51 | $10.33 | 1342 |
| 2023-05-31 | 68.41 | $10.38 | — |
| 2023-05-30 | 68.41 | $10.38 | 100 |
| 2023-05-26 | 68.41 | $10.38 | — |
| 2023-05-25 | 68.41 | $10.38 | 160 |
| 2023-05-24 | 56.25 | $10.29 | 49188 |
| 2023-05-23 | 56.25 | $10.29 | 273 |
| 2023-05-22 | 73.20 | $10.35 | — |
| 2023-05-19 | 73.20 | $10.35 | 223 |
| 2023-05-18 | 63.20 | $10.29 | — |
| 2023-05-17 | 63.20 | $10.29 | 131706 |
| 2023-05-16 | 66.96 | $10.30 | 18125 |
| 2023-05-15 | 57.30 | $10.26 | 3316 |
| 2023-05-12 | 57.30 | $10.26 | 19128 |
| 2023-05-11 | 71.43 | $10.29 | — |
| 2023-05-10 | 71.43 | $10.29 | — |
| 2023-05-09 | 71.43 | $10.29 | 4659 |
| 2023-05-08 | 69.26 | $10.28 | 360 |
| 2023-05-05 | 64.09 | $10.26 | 200 |
| 2023-05-04 | 64.09 | $10.26 | 4276 |
| 2023-05-03 | 61.14 | $10.25 | 5008 |
| 2023-05-02 | 61.14 | $10.25 | — |
| 2023-05-01 | 61.14 | $10.25 | — |
| 2023-04-28 | 61.14 | $10.25 | — |
| 2023-04-27 | 61.14 | $10.25 | — |
| 2023-04-26 | 61.14 | $10.25 | — |
| 2023-04-25 | 61.14 | $10.25 | 251864 |
| 2023-04-24 | 64.86 | $10.26 | 81351 |
| 2023-04-21 | 64.86 | $10.26 | 1252 |
| 2023-04-20 | 62.82 | $10.25 | 676453 |
| 2023-04-19 | 62.82 | $10.25 | 173570 |
| 2023-04-18 | 62.82 | $10.25 | 193 |
| 2023-04-17 | 58.70 | $10.23 | — |
| 2023-04-14 | 58.70 | $10.23 | 102 |
| 2023-04-13 | 69.05 | $10.26 | — |
| 2023-04-12 | 69.05 | $10.26 | 184943 |
| 2023-04-11 | 82.13 | $10.29 | — |
| 2023-04-10 | 82.13 | $10.29 | 407 |
| 2023-04-06 | 75.97 | $10.25 | 100 |
| 2023-04-05 | 78.84 | $10.25 | 3457 |
| 2023-04-04 | 75.29 | $10.23 | 1045 |
| 2023-04-03 | 75.29 | $10.23 | 2650 |
| 2023-03-31 | 75.29 | $10.23 | — |
| 2023-03-30 | 75.29 | $10.23 | 545062 |
| 2023-03-29 | 73.48 | $10.22 | 101105 |
| 2023-03-28 | 73.48 | $10.22 | 165806 |
| 2023-03-27 | 73.48 | $10.22 | 650329 |
| 2023-03-24 | 73.47 | $10.22 | 9075 |
| 2023-03-23 | 69.89 | $10.20 | 159807 |
| 2023-03-22 | 65.45 | $10.18 | 15813 |
| 2023-03-21 | 70.38 | $10.19 | 250112 |
| 2023-03-20 | 65.43 | $10.17 | — |
| 2023-03-17 | 65.43 | $10.17 | — |
| 2023-03-16 | 65.43 | $10.17 | — |
| 2023-03-15 | 65.43 | $10.17 | — |
| 2023-03-14 | 65.43 | $10.17 | 258 |
| 2023-03-13 | 65.43 | $10.17 | 18237 |
| 2023-03-10 | 65.43 | $10.17 | 2402 |
| 2023-03-09 | 76.09 | $10.19 | 2488 |
| 2023-03-08 | 69.37 | $10.16 | 8 |
| 2023-03-07 | 72.21 | $10.17 | 7500 |
| 2023-03-06 | 71.08 | $10.16 | 1688 |
| 2023-03-03 | 68.68 | $10.15 | 2 |
| 2023-03-02 | 68.68 | $10.15 | 12 |
| 2023-03-01 | 68.68 | $10.15 | 2158 |
| 2023-02-28 | 68.68 | $10.15 | 365 |
| 2023-02-27 | 68.68 | $10.15 | 2 |
| 2023-02-24 | 68.68 | $10.15 | 10 |
| 2023-02-23 | 68.68 | $10.15 | 1855 |
| 2023-02-22 | 68.68 | $10.15 | 564345 |
| 2023-02-21 | 64.80 | $10.13 | 1.5M |
| 2023-02-17 | 62.60 | $10.12 | 100 |
| 2023-02-16 | 62.60 | $10.12 | 13 |
| 2023-02-15 | 62.60 | $10.12 | 184135 |
| 2023-02-14 | 62.60 | $10.12 | 501201 |
| 2023-02-13 | 67.78 | $10.14 | 12112 |
| 2023-02-10 | 65.03 | $10.12 | 3120 |
| 2023-02-09 | 63.03 | $10.11 | 2311 |
| 2023-02-08 | 63.03 | $10.11 | 1881 |
| 2023-02-07 | 62.05 | $10.11 | 3260 |
| 2023-02-06 | 61.07 | $10.10 | 3539 |
| 2023-02-03 | 64.22 | $10.11 | 10 |
| 2023-02-02 | 64.22 | $10.11 | — |
| 2023-02-01 | 64.22 | $10.11 | 24 |
| 2023-01-31 | 64.22 | $10.11 | — |
| 2023-01-30 | 64.22 | $10.11 | 1 |
| 2023-01-27 | 64.22 | $10.11 | 558256 |
| 2023-01-26 | 64.22 | $10.11 | 8146 |
| 2023-01-25 | 64.22 | $10.11 | 1.5M |
| 2023-01-24 | 60.13 | $10.08 | 7029 |
| 2023-01-23 | 58.64 | $10.07 | 54360 |
| 2023-01-20 | 58.64 | $10.07 | 992 |
| 2023-01-19 | 58.64 | $10.07 | 6208 |
| 2023-01-18 | 57.26 | $10.06 | 17836 |
| 2023-01-17 | 57.26 | $10.06 | 3071 |
| 2023-01-13 | 55.94 | $10.05 | 21749 |
| 2023-01-12 | 57.20 | $10.06 | 4198 |
| 2023-01-11 | 54.95 | $10.04 | 946 |
| 2023-01-10 | 54.95 | $10.04 | — |
| 2023-01-09 | 54.95 | $10.04 | 89 |
| 2023-01-06 | 54.95 | $10.04 | 2026 |
| 2023-01-05 | 51.38 | $10.01 | 9 |
| 2023-01-04 | 51.38 | $10.01 | 5 |
| 2023-01-03 | 51.38 | $10.01 | 310 |
| 2022-12-30 | 62.75 | $10.09 | 150 |
| 2022-12-29 | 58.37 | $10.05 | 100100 |
| 2022-12-28 | 54.59 | $10.02 | 1 |
| 2022-12-27 | 54.59 | $10.02 | 3376 |
| 2022-12-23 | 84.86 | $10.15 | 239 |
| 2022-12-22 | 84.86 | $10.15 | — |
| 2022-12-21 | 84.86 | $10.15 | 3 |
| 2022-12-20 | 84.86 | $10.15 | 6047 |
| 2022-12-19 | 65.87 | $9.99 | 7 |
| 2022-12-16 | 65.87 | $9.99 | 2212 |
| 2022-12-15 | 65.87 | $9.99 | 2813 |
| 2022-12-14 | 65.87 | $9.99 | 7542 |
| 2022-12-13 | 63.54 | $9.98 | — |
| 2022-12-12 | 63.54 | $9.98 | 33 |
| 2022-12-09 | 63.54 | $9.98 | 6026 |
| 2022-12-08 | 63.54 | $9.98 | 2363 |
| 2022-12-07 | 58.99 | $9.96 | 565 |
| 2022-12-06 | 62.71 | $9.97 | 61 |
| 2022-12-05 | 62.71 | $9.97 | 136 |
| 2022-12-02 | 62.71 | $9.97 | 294 |
| 2022-12-01 | 62.71 | $9.97 | 501815 |
| 2022-11-30 | 74.15 | $10.00 | 63 |
| 2022-11-29 | 74.15 | $10.00 | — |
| 2022-11-28 | 74.15 | $10.00 | — |
| 2022-11-25 | 74.15 | $10.00 | — |
| 2022-11-23 | 74.15 | $10.00 | — |
| 2022-11-22 | 74.15 | $10.00 | 1196 |
| 2022-11-21 | 64.67 | $9.94 | 136668 |
| 2022-11-18 | 64.67 | $9.94 | 975 |
| 2022-11-17 | 62.61 | $9.93 | 180 |
| 2022-11-16 | 66.29 | $9.94 | 860172 |
| 2022-11-15 | 70.20 | $9.95 | — |
| 2022-11-14 | 70.20 | $9.95 | — |
| 2022-11-11 | 70.20 | $9.95 | — |
| 2022-11-10 | 70.20 | $9.95 | — |
| 2022-11-09 | 70.20 | $9.95 | — |
| 2022-11-08 | 70.20 | $9.95 | — |
| 2022-11-07 | 70.20 | $9.95 | 26 |
| 2022-11-04 | 70.20 | $9.95 | 443 |
| 2022-11-03 | 62.95 | $9.90 | 17885 |
| 2022-11-02 | 59.17 | $9.88 | 2 |
| 2022-11-01 | 59.17 | $9.88 | 75 |
| 2022-10-31 | 59.17 | $9.88 | 41 |
| 2022-10-28 | 59.17 | $9.88 | 3724 |
| 2022-10-27 | 59.17 | $9.88 | 1277 |
| 2022-10-26 | 60.36 | $9.89 | 250 |
| 2022-10-25 | 59.59 | $9.88 | 121296 |
| 2022-10-24 | 64.35 | $9.90 | 450 |
| 2022-10-21 | 61.42 | $9.88 | 201 |
| 2022-10-20 | 61.42 | $9.88 | 3572 |
| 2022-10-19 | 58.33 | $9.86 | 49803 |
| 2022-10-18 | 58.33 | $9.86 | 523957 |
| 2022-10-17 | 55.09 | $9.84 | — |
| 2022-10-14 | 55.09 | $9.84 | 3444 |
| 2022-10-13 | 55.09 | $9.84 | 572 |
| 2022-10-12 | 59.03 | $9.86 | — |
| 2022-10-11 | 59.03 | $9.86 | 692838 |
| 2022-10-10 | 56.20 | $9.84 | 152101 |
| 2022-10-07 | 56.20 | $9.84 | 1122 |
| 2022-10-06 | 49.96 | $9.80 | 2 |
| 2022-10-05 | 49.96 | $9.80 | — |
| 2022-10-04 | 49.96 | $9.80 | — |
| 2022-10-03 | 49.96 | $9.80 | 1501 |
| 2022-09-30 | 51.45 | $9.81 | — |
| 2022-09-29 | 51.45 | $9.81 | 1 |
| 2022-09-28 | 51.45 | $9.81 | 1.2M |
| 2022-09-27 | 50.18 | $9.80 | 171 |
| 2022-09-26 | 50.18 | $9.80 | 98486 |
| 2022-09-23 | 71.93 | $9.93 | 2009 |
| 2022-09-22 | 52.27 | $9.80 | 169 |
| 2022-09-21 | 52.27 | $9.80 | 2 |
| 2022-09-20 | 52.27 | $9.80 | 26 |
| 2022-09-19 | 52.27 | $9.80 | 401 |
| 2022-09-16 | 47.59 | $9.78 | 2802 |
| 2022-09-15 | 75.92 | $9.86 | 77 |
| 2022-09-14 | 75.92 | $9.86 | 2 |
| 2022-09-13 | 75.92 | $9.86 | 2 |
| 2022-09-12 | 75.92 | $9.86 | 6 |
| 2022-09-09 | 75.92 | $9.86 | 2 |
| 2022-09-08 | 75.92 | $9.86 | 1500 |
| 2022-09-07 | 71.20 | $9.83 | 326828 |
| 2022-09-06 | 54.05 | $9.77 | 3501 |
| 2022-09-02 | 54.05 | $9.77 | — |
| 2022-09-01 | 54.05 | $9.77 | 483 |
| 2022-08-31 | 59.08 | $9.78 | 2 |
| 2022-08-30 | 59.08 | $9.78 | 96771 |
| 2022-08-29 | 70.99 | $9.80 | 1747 |
| 2022-08-26 | 59.29 | $9.77 | 3 |
| 2022-08-25 | 59.29 | $9.77 | 92 |
| 2022-08-24 | 59.29 | $9.77 | 2 |
| 2022-08-23 | 59.29 | $9.77 | 2 |
| 2022-08-22 | 59.29 | $9.77 | 83 |
| 2022-08-19 | 59.29 | $9.77 | — |
| 2022-08-18 | 59.29 | $9.77 | 175000 |
| 2022-08-17 | 59.29 | $9.77 | 2 |
| 2022-08-16 | 59.29 | $9.77 | — |
| 2022-08-15 | 59.29 | $9.77 | 68 |
| 2022-08-12 | 59.29 | $9.77 | 2 |
| 2022-08-11 | 59.29 | $9.77 | — |
| 2022-08-10 | 59.29 | $9.77 | 7647 |
| 2022-08-09 | 63.68 | $9.78 | 14742 |
| 2022-08-08 | 63.68 | $9.78 | 2 |
| 2022-08-05 | 63.68 | $9.78 | — |
| 2022-08-04 | 63.68 | $9.78 | — |
| 2022-08-03 | 63.68 | $9.78 | 450 |
| 2022-08-02 | 60.27 | $9.77 | 184 |
| 2022-08-01 | 70.82 | $9.79 | 65 |
| 2022-07-29 | 70.82 | $9.79 | 1699 |
| 2022-07-28 | 60.94 | $9.75 | — |
| 2022-07-27 | 60.94 | $9.75 | 11240 |
| 2022-07-26 | 71.92 | $9.77 | — |
| 2022-07-25 | 71.92 | $9.77 | 5832 |
| 2022-07-22 | 62.86 | $9.74 | 41200 |
| 2022-07-21 | 62.86 | $9.74 | 162436 |
| 2022-07-20 | 62.86 | $9.74 | 1.1M |
| 2022-07-19 | 54.47 | $9.72 | 155731 |
| 2022-07-18 | 48.99 | $9.71 | — |
| 2022-07-15 | 48.99 | $9.71 | — |
| 2022-07-14 | 48.99 | $9.71 | 52 |
| 2022-07-13 | 48.99 | $9.71 | 92325 |
| 2022-07-12 | 54.31 | $9.72 | 72 |
| 2022-07-11 | 54.31 | $9.72 | 73 |
| 2022-07-08 | 54.31 | $9.72 | 945 |
| 2022-07-07 | 54.31 | $9.72 | 505 |
| 2022-07-06 | 54.31 | $9.72 | 50000 |
| 2022-07-05 | 59.30 | $9.73 | — |
| 2022-07-01 | 59.30 | $9.73 | 50000 |
| 2022-06-30 | 55.62 | $9.72 | 533 |
| 2022-06-29 | 55.62 | $9.72 | 2 |
| 2022-06-28 | 55.62 | $9.72 | 100261 |
| 2022-06-27 | 57.86 | $9.73 | — |
| 2022-06-24 | 57.86 | $9.73 | — |
| 2022-06-23 | 57.86 | $9.73 | 21 |
| 2022-06-22 | 57.86 | $9.73 | 17 |
| 2022-06-21 | 57.86 | $9.73 | — |
| 2022-06-17 | 57.86 | $9.73 | 138 |
| 2022-06-16 | 57.86 | $9.73 | 4 |
| 2022-06-15 | 57.86 | $9.73 | 181926 |
| 2022-06-14 | 68.47 | $9.75 | 28759 |
| 2022-06-13 | 53.38 | $9.70 | 107 |
| 2022-06-10 | 53.34 | $9.70 | — |
| 2022-06-09 | 53.34 | $9.70 | — |
| 2022-06-08 | 53.34 | $9.70 | 676 |
| 2022-06-07 | 49.69 | $9.69 | 1503 |
| 2022-06-06 | 45.66 | $9.68 | 1 |
| 2022-06-03 | 45.66 | $9.68 | 85 |
| 2022-06-02 | 45.66 | $9.68 | 105 |
| 2022-06-01 | 45.66 | $9.68 | — |
| 2022-05-31 | 45.66 | $9.68 | — |
| 2022-05-27 | 45.66 | $9.68 | 1072 |
| 2022-05-26 | 45.66 | $9.68 | 13100 |
| 2022-05-25 | 34.70 | $9.65 | 350025 |
| 2022-05-24 | 39.79 | $9.67 | 2 |
| 2022-05-23 | 39.79 | $9.67 | 1590 |
| 2022-05-20 | 42.60 | $9.68 | — |
| 2022-05-19 | 42.60 | $9.68 | 300 |
| 2022-05-18 | 45.51 | $9.69 | — |
| 2022-05-17 | 45.51 | $9.69 | — |
| 2022-05-16 | 45.51 | $9.69 | 101 |
| 2022-05-13 | 40.27 | $9.68 | 104 |
| 2022-05-12 | 47.50 | $9.70 | 9 |
| 2022-05-11 | 47.50 | $9.70 | 11439 |
| 2022-05-10 | 47.50 | $9.70 | 697 |
| 2022-05-09 | 50.62 | $9.71 | 11935 |
| 2022-05-06 | 50.62 | $9.71 | — |
| 2022-05-05 | 50.62 | $9.71 | 57 |
| 2022-05-04 | 50.62 | $9.71 | — |
| 2022-05-03 | 50.62 | $9.71 | 279 |
| 2022-05-02 | 50.62 | $9.71 | 1200 |
| 2022-04-29 | 53.18 | $9.72 | 8054 |
| 2022-04-28 | 50.82 | $9.71 | — |
| 2022-04-27 | 50.82 | $9.71 | — |
| 2022-04-26 | 50.82 | $9.71 | — |
| 2022-04-25 | 50.82 | $9.71 | 220 |
| 2022-04-22 | 50.82 | $9.71 | 5 |
| 2022-04-21 | 50.82 | $9.71 | — |
| 2022-04-20 | 50.82 | $9.71 | 149 |
| 2022-04-19 | 52.68 | $9.72 | 151 |
| 2022-04-18 | 52.68 | $9.72 | 152 |
| 2022-04-14 | 54.48 | $9.73 | 153 |
| 2022-04-13 | 70.51 | $9.80 | 25459 |
| 2022-04-12 | 59.07 | $9.73 | 51 |
| 2022-04-11 | 59.07 | $9.73 | — |
| 2022-04-08 | 59.07 | $9.73 | 327 |
| 2022-04-07 | 62.01 | $9.74 | — |
| 2022-04-06 | 62.01 | $9.74 | 63255 |
| 2022-04-05 | 56.08 | $9.71 | 512 |
| 2022-04-04 | 56.08 | $9.71 | 396 |
| 2022-04-01 | 56.08 | $9.71 | — |
| 2022-03-31 | 56.08 | $9.71 | 18 |
| 2022-03-30 | 56.08 | $9.71 | — |
| 2022-03-29 | 56.08 | $9.71 | 6740 |
| 2022-03-28 | 54.33 | $9.70 | 48 |
| 2022-03-25 | 54.33 | $9.70 | 281 |
| 2022-03-24 | 54.33 | $9.70 | 281 |
| 2022-03-23 | 54.33 | $9.70 | 309 |
| 2022-03-22 | 52.80 | $9.69 | 331 |
| 2022-03-21 | 54.54 | $9.70 | 329 |
| 2022-03-18 | 44.05 | $9.64 | 12 |
| 2022-03-17 | 44.05 | $9.64 | 327 |
| 2022-03-16 | 55.63 | $9.70 | 270 |
| 2022-03-15 | 46.77 | $9.66 | 808 |
| 2022-03-14 | 51.67 | $9.68 | 4450 |
| 2022-03-11 | 51.67 | $9.68 | 1385 |
| 2022-03-10 | 49.27 | $9.67 | 59125 |
| 2022-03-09 | 49.27 | $9.67 | 1090 |
| 2022-03-08 | 46.89 | $9.66 | 1311 |
| 2022-03-07 | 49.08 | $9.67 | 25 |
| 2022-03-04 | 49.08 | $9.67 | 1499 |
| 2022-03-03 | 49.08 | $9.67 | 2809 |
| 2022-03-02 | 42.14 | $9.64 | 1087 |
| 2022-03-01 | 42.14 | $9.64 | 33600 |
| 2022-02-28 | 42.14 | $9.64 | 15 |
| 2022-02-25 | 42.14 | $9.64 | 6197 |
| 2022-02-24 | 43.76 | $9.65 | 179356 |
| 2022-02-23 | 41.63 | $9.64 | 7773 |
| 2022-02-22 | 41.63 | $9.64 | 1182 |
| 2022-02-18 | 41.63 | $9.64 | — |
| 2022-02-17 | 41.63 | $9.64 | 182867 |
| 2022-02-16 | 37.79 | $9.62 | — |
| 2022-02-15 | 37.79 | $9.62 | 212499 |
| 2022-02-14 | 38.94 | $9.63 | 500299 |
| 2022-02-11 | 40.11 | $9.64 | 100 |
| 2022-02-10 | 40.11 | $9.64 | 1444 |
| 2022-02-09 | 40.11 | $9.64 | 961 |
| 2022-02-08 | 41.17 | $9.65 | 947 |
| 2022-02-07 | 43.91 | $9.68 | 700 |
| 2022-02-04 | 45.65 | $9.69 | — |
| 2022-02-03 | 45.65 | $9.69 | 1281 |
| 2022-02-02 | 46.76 | $9.70 | 10189 |
| 2022-02-01 | 52.88 | $9.75 | 3629 |
| 2022-01-31 | 50.42 | $9.73 | 214472 |
| 2022-01-28 | 51.70 | $9.74 | 17 |
| 2022-01-27 | 51.70 | $9.74 | 2206 |
| 2022-01-26 | 39.09 | $9.65 | 82 |
| 2022-01-25 | 39.09 | $9.65 | 200002 |
| 2022-01-24 | 42.42 | $9.68 | 52 |
| 2022-01-21 | 42.42 | $9.68 | 644 |
| 2022-01-20 | 47.26 | $9.72 | 3545 |
| 2022-01-19 | 37.01 | $9.66 | 105 |
| 2022-01-18 | 42.22 | $9.70 | 74184 |
| 2022-01-14 | 46.91 | $9.73 | 67 |
| 2022-01-13 | 46.91 | $9.73 | — |
| 2022-01-12 | 46.91 | $9.73 | 17144 |
| 2022-01-11 | 46.91 | $9.73 | 10200 |
| 2022-01-10 | 48.37 | $9.74 | 662 |
| 2022-01-07 | 46.80 | $9.73 | — |
| 2022-01-06 | 46.80 | $9.73 | 997 |
| 2022-01-05 | 42.01 | $9.70 | 3841 |
| 2022-01-04 | 42.01 | $9.70 | — |
| 2022-01-03 | 42.01 | $9.70 | — |
| 2021-12-31 | 42.01 | $9.70 | 9462 |
| 2021-12-30 | 39.03 | $9.68 | 1706 |
| 2021-12-29 | 41.04 | $9.70 | 161597 |
| 2021-12-28 | 39.56 | $9.69 | 1 |
| 2021-12-27 | 39.56 | $9.69 | 1616 |
| 2021-12-23 | 39.56 | $9.69 | 489 |
| 2021-12-22 | 40.43 | $9.70 | 3258 |
| 2021-12-21 | 40.43 | $9.70 | 3220 |
| 2021-12-20 | 41.24 | $9.71 | 90350 |
| 2021-12-17 | 42.89 | $9.73 | 155 |
| 2021-12-16 | 41.78 | $9.72 | — |
| 2021-12-15 | 41.78 | $9.72 | 11834 |
| 2021-12-14 | 36.24 | $9.67 | 16064 |
| 2021-12-13 | 44.25 | $9.77 | 6622 |
| 2021-12-10 | 44.25 | $9.77 | 4891 |
| 2021-12-09 | 45.15 | $9.78 | 1486 |
| 2021-12-08 | 41.77 | $9.75 | 350 |
| 2021-12-07 | 41.77 | $9.75 | 76394 |
| 2021-12-06 | 42.56 | $9.76 | 23650 |
| 2021-12-03 | 48.66 | $9.83 | 42417 |
| 2021-12-02 | 46.58 | $9.81 | 16363 |
| 2021-12-01 | 39.61 | $9.75 | 40037 |
| 2021-11-30 | 39.61 | $9.75 | 8991 |
| 2021-11-29 | 39.61 | $9.75 | 30491 |
| 2021-11-26 | 34.74 | $9.71 | 9909 |
| 2021-11-24 | 36.12 | $9.73 | 157658 |
| 2021-11-23 | 38.30 | $9.76 | 26959 |
| 2021-11-22 | 44.19 | $9.83 | 81418 |
| 2021-11-19 | 47.15 | $9.86 | 9834 |
| 2021-11-18 | 51.51 | $9.90 | 8038 |
| 2021-11-17 | 46.84 | $9.86 | 3619 |
| 2021-11-16 | 50.29 | $9.89 | 470 |
| 2021-11-15 | 45.17 | $9.85 | 340 |
| 2021-11-12 | 46.30 | $9.86 | — |
| 2021-11-11 | 46.30 | $9.86 | 98 |
| 2021-11-10 | 46.30 | $9.86 | 302 |
| 2021-11-09 | 66.22 | $10.00 | — |
| 2021-11-08 | 66.22 | $10.00 | — |
| 2021-11-05 | 66.22 | $10.00 | 1000 |
| 2021-11-04 | 66.24 | $10.00 | 263 |
| 2021-11-03 | 60.27 | $9.94 | — |
| 2021-11-02 | 60.27 | $9.94 | 501 |
| 2021-11-01 | 55.53 | $9.90 | 6 |
| 2021-10-29 | 55.53 | $9.90 | 961 |
| 2021-10-28 | 53.01 | $9.88 | 3753 |
| 2021-10-27 | 56.03 | $9.90 | 20966 |
| 2021-10-26 | 49.14 | $9.85 | 17823 |
| 2021-10-25 | 56.74 | $9.90 | 4119 |
| 2021-10-22 | 37.28 | $9.80 | 46 |
| 2021-10-21 | 37.28 | $9.80 | — |
| 2021-10-20 | 37.28 | $9.80 | 500 |
| 2021-10-19 | 37.28 | $9.80 | 1241 |
| 2021-10-18 | 37.28 | $9.80 | 580 |
| 2021-10-15 | 37.28 | $9.80 | 775 |
| 2021-10-14 | 37.28 | $9.80 | 3210 |
| 2021-10-13 | 38.56 | $9.81 | 200 |
| 2021-10-12 | 39.85 | $9.82 | — |
| 2021-10-11 | 39.85 | $9.82 | 6009 |
| 2021-10-08 | 41.10 | $9.83 | 1322 |
| 2021-10-07 | 41.10 | $9.83 | 8756 |
| 2021-10-06 | 43.56 | $9.85 | 119556 |
| 2021-10-05 | 42.74 | $9.85 | 6908 |
| 2021-10-04 | 44.57 | $9.86 | 9802 |
| 2021-10-01 | 45.82 | $9.87 | 17789 |
| 2021-09-30 | 47.06 | $9.88 | 32529 |
| 2021-09-29 | 49.63 | $9.90 | — |
| 2021-09-28 | 49.63 | $9.90 | — |
| 2021-09-27 | 49.63 | $9.90 | 1201 |
| 2021-09-24 | 61.03 | $9.98 | — |
| 2021-09-23 | 61.03 | $9.98 | 2175 |
| 2021-09-22 | 58.48 | $9.96 | 12 |
| 2021-09-21 | 58.48 | $9.96 | 439 |
| 2021-09-20 | 43.51 | $9.85 | 11 |
| 2021-09-17 | 43.51 | $9.85 | 1359 |
| 2021-09-16 | 43.51 | $9.85 | 73706 |
| 2021-09-15 | 43.51 | $9.85 | 13263 |
| 2021-09-14 | 41.90 | $9.84 | 2750 |
| 2021-09-13 | 41.90 | $9.84 | 4822 |
| 2021-09-10 | 41.90 | $9.84 | 4500 |
| 2021-09-09 | 41.90 | $9.84 | — |
| 2021-09-08 | 41.90 | $9.84 | — |
| 2021-09-07 | 41.90 | $9.84 | 15 |
| 2021-09-03 | 41.90 | $9.84 | 601 |
| 2021-09-02 | 42.75 | $9.85 | 2805 |
| 2021-09-01 | 42.75 | $9.85 | 5 |
| 2021-08-31 | 42.75 | $9.85 | 311 |
| 2021-08-30 | 44.29 | $9.87 | 2917 |
| 2021-08-27 | 36.72 | $9.80 | 71 |
| 2021-08-26 | 36.72 | $9.80 | 1210 |
| 2021-08-25 | 40.25 | $9.85 | 11534 |
| 2021-08-24 | 34.25 | $9.80 | 2882 |
| 2021-08-23 | 37.86 | $9.85 | 25888 |
| 2021-08-20 | 40.28 | $9.88 | 550 |
| 2021-08-19 | 43.82 | $9.92 | 15921 |
| 2021-08-18 | 40.06 | $9.89 | 11524 |
| 2021-08-17 | 40.93 | $9.90 | 12440 |
| 2021-08-16 | 42.69 | $9.92 | 227 |
| 2021-08-13 | 45.47 | $9.95 | 385 |
| 2021-08-12 | 47.42 | $9.97 | 4058 |
| 2021-08-11 | 45.18 | $9.95 | 9597 |
| 2021-08-10 | 48.10 | $9.98 | 1606 |
| 2021-08-09 | 49.11 | $9.99 | 1508 |
| 2021-08-06 | 48.08 | $9.98 | 2178 |
| 2021-08-05 | 0.00 | $9.98 | 1785 |
| 2021-08-04 | 0.00 | $9.98 | 2900 |
| 2021-08-03 | 0.00 | $9.95 | 451 |
| 2021-08-02 | 0.00 | $9.88 | 1281 |
| 2021-07-30 | 0.00 | $9.97 | 101500 |
| 2021-07-29 | 0.00 | $10.00 | 18362 |
| 2021-07-28 | 0.00 | $10.00 | 36464 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-77.78
2023-07-14
Close Price
$10.36
Vol: 10887
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.35
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-07-14 | -77.78 | $10.36 | 10887 |
| 2023-07-13 | -77.78 | $10.36 | 400 |
| 2023-07-12 | -72.22 | $10.37 | — |
| 2023-07-11 | -72.22 | $10.37 | 523003 |
| 2023-07-10 | -77.78 | $10.36 | — |
| 2023-07-07 | -77.78 | $10.36 | — |
| 2023-07-06 | -70.00 | $10.36 | — |
| 2023-07-05 | -70.00 | $10.36 | 4541 |
| 2023-07-03 | -70.00 | $10.36 | 2263 |
| 2023-06-30 | -70.00 | $10.36 | 633627 |
| 2023-06-29 | -75.00 | $10.35 | 424 |
| 2023-06-28 | -75.00 | $10.35 | 259 |
| 2023-06-27 | -75.00 | $10.35 | 319 |
| 2023-06-26 | -70.00 | $10.36 | 67677 |
| 2023-06-23 | -37.50 | $10.35 | 121 |
| 2023-06-22 | -33.33 | $10.35 | 61371 |
| 2023-06-21 | -44.44 | $10.34 | 50021 |
| 2023-06-20 | -22.22 | $10.36 | — |
| 2023-06-16 | -22.22 | $10.36 | 15663 |
| 2023-06-15 | -33.33 | $10.35 | — |
| 2023-06-14 | -33.33 | $10.35 | 50500 |
| 2023-06-13 | -66.67 | $10.32 | 9944 |
| 2023-06-12 | -41.67 | $10.33 | — |
| 2023-06-09 | -41.67 | $10.33 | — |
| 2023-06-08 | -41.67 | $10.33 | 10140 |
| 2023-06-07 | -41.67 | $10.33 | 1685 |
| 2023-06-06 | -66.67 | $10.30 | — |
| 2023-06-05 | -61.54 | $10.30 | 18008 |
| 2023-06-02 | -38.46 | $10.33 | — |
| 2023-06-01 | -38.46 | $10.33 | 1342 |
| 2023-05-31 | 0.00 | $10.38 | — |
| 2023-05-30 | 0.00 | $10.38 | 100 |
| 2023-05-26 | 0.00 | $10.38 | — |
| 2023-05-25 | 0.00 | $10.38 | 160 |
| 2023-05-24 | -60.00 | $10.29 | 49188 |
| 2023-05-23 | -60.00 | $10.29 | 273 |
| 2023-05-22 | 0.00 | $10.35 | — |
| 2023-05-19 | 0.00 | $10.35 | 223 |
| 2023-05-18 | -20.00 | $10.29 | — |
| 2023-05-17 | -18.18 | $10.29 | 131706 |
| 2023-05-16 | 0.00 | $10.30 | 18125 |
| 2023-05-15 | -66.67 | $10.26 | 3316 |
| 2023-05-12 | -50.00 | $10.26 | 19128 |
| 2023-05-11 | 0.00 | $10.29 | — |
| 2023-05-10 | 0.00 | $10.29 | — |
| 2023-05-09 | 0.00 | $10.29 | 4659 |
| 2023-05-08 | -16.67 | $10.28 | 360 |
| 2023-05-05 | -50.00 | $10.26 | 200 |
| 2023-05-04 | -50.00 | $10.26 | 4276 |
| 2023-05-03 | -66.67 | $10.25 | 5008 |
| 2023-05-02 | -66.67 | $10.25 | — |
| 2023-05-01 | -71.43 | $10.25 | — |
| 2023-04-28 | -71.43 | $10.25 | — |
| 2023-04-27 | -62.50 | $10.25 | — |
| 2023-04-26 | -62.50 | $10.25 | — |
| 2023-04-25 | -62.50 | $10.25 | 251864 |
| 2023-04-24 | -40.44 | $10.26 | 81351 |
| 2023-04-21 | -40.44 | $10.26 | 1252 |
| 2023-04-20 | -50.00 | $10.25 | 676453 |
| 2023-04-19 | -41.67 | $10.25 | 173570 |
| 2023-04-18 | -41.67 | $10.25 | 193 |
| 2023-04-17 | -53.85 | $10.23 | — |
| 2023-04-14 | -53.85 | $10.23 | 102 |
| 2023-04-13 | -30.77 | $10.26 | — |
| 2023-04-12 | -30.77 | $10.26 | 184943 |
| 2023-04-11 | -7.69 | $10.29 | — |
| 2023-04-10 | -7.69 | $10.29 | 407 |
| 2023-04-06 | -42.31 | $10.25 | 100 |
| 2023-04-05 | -35.71 | $10.25 | 3457 |
| 2023-04-04 | -50.00 | $10.23 | 1045 |
| 2023-04-03 | -50.00 | $10.23 | 2650 |
| 2023-03-31 | -22.22 | $10.23 | — |
| 2023-03-30 | -20.00 | $10.23 | 545062 |
| 2023-03-29 | -30.00 | $10.22 | 101105 |
| 2023-03-28 | -27.27 | $10.22 | 165806 |
| 2023-03-27 | -27.27 | $10.22 | 650329 |
| 2023-03-24 | -27.36 | $10.22 | 9075 |
| 2023-03-23 | -45.45 | $10.20 | 159807 |
| 2023-03-22 | -63.64 | $10.18 | 15813 |
| 2023-03-21 | -14.29 | $10.19 | 250112 |
| 2023-03-20 | -55.56 | $10.17 | — |
| 2023-03-17 | -50.00 | $10.17 | — |
| 2023-03-16 | -50.00 | $10.17 | — |
| 2023-03-15 | -50.00 | $10.17 | — |
| 2023-03-14 | -50.00 | $10.17 | 258 |
| 2023-03-13 | -50.00 | $10.17 | 18237 |
| 2023-03-10 | -50.00 | $10.17 | 2402 |
| 2023-03-09 | -23.64 | $10.19 | 2488 |
| 2023-03-08 | -54.55 | $10.16 | 8 |
| 2023-03-07 | -45.95 | $10.17 | 7500 |
| 2023-03-06 | -50.00 | $10.16 | 1688 |
| 2023-03-03 | -58.33 | $10.15 | 2 |
| 2023-03-02 | -58.33 | $10.15 | 12 |
| 2023-03-01 | -58.33 | $10.15 | 2158 |
| 2023-02-28 | -58.33 | $10.15 | 365 |
| 2023-02-27 | -58.33 | $10.15 | 2 |
| 2023-02-24 | -58.33 | $10.15 | 10 |
| 2023-02-23 | -58.33 | $10.15 | 1855 |
| 2023-02-22 | -58.33 | $10.15 | 564345 |
| 2023-02-21 | -60.00 | $10.13 | 1.5M |
| 2023-02-17 | -23.08 | $10.12 | 100 |
| 2023-02-16 | -23.08 | $10.12 | 13 |
| 2023-02-15 | -23.08 | $10.12 | 184135 |
| 2023-02-14 | -20.00 | $10.12 | 501201 |
| 2023-02-13 | 0.00 | $10.14 | 12112 |
| 2023-02-10 | -11.11 | $10.12 | 3120 |
| 2023-02-09 | -22.22 | $10.11 | 2311 |
| 2023-02-08 | -22.22 | $10.11 | 1881 |
| 2023-02-07 | -27.78 | $10.11 | 3260 |
| 2023-02-06 | -33.33 | $10.10 | 3539 |
| 2023-02-03 | -22.22 | $10.11 | 10 |
| 2023-02-02 | -16.67 | $10.11 | — |
| 2023-02-01 | -16.67 | $10.11 | 24 |
| 2023-01-31 | -16.67 | $10.11 | — |
| 2023-01-30 | -16.67 | $10.11 | 1 |
| 2023-01-27 | -16.67 | $10.11 | 558256 |
| 2023-01-26 | -16.67 | $10.11 | 8146 |
| 2023-01-25 | -16.67 | $10.11 | 1.5M |
| 2023-01-24 | -50.00 | $10.08 | 7029 |
| 2023-01-23 | -57.14 | $10.07 | 54360 |
| 2023-01-20 | -57.14 | $10.07 | 992 |
| 2023-01-19 | -50.00 | $10.07 | 6208 |
| 2023-01-18 | -56.25 | $10.06 | 17836 |
| 2023-01-17 | -56.25 | $10.06 | 3071 |
| 2023-01-13 | -41.67 | $10.05 | 21749 |
| 2023-01-12 | -38.54 | $10.06 | 4198 |
| 2023-01-11 | -45.83 | $10.04 | 946 |
| 2023-01-10 | -45.83 | $10.04 | — |
| 2023-01-09 | -45.83 | $10.04 | 89 |
| 2023-01-06 | -45.83 | $10.04 | 2026 |
| 2023-01-05 | -58.33 | $10.01 | 9 |
| 2023-01-04 | -58.33 | $10.01 | 5 |
| 2023-01-03 | -58.33 | $10.01 | 310 |
| 2022-12-30 | -25.00 | $10.09 | 150 |
| 2022-12-29 | -41.67 | $10.05 | 100100 |
| 2022-12-28 | -54.13 | $10.02 | 1 |
| 2022-12-27 | -54.13 | $10.02 | 3376 |
| 2022-12-23 | 0.00 | $10.15 | 239 |
| 2022-12-22 | 0.00 | $10.15 | — |
| 2022-12-21 | 0.00 | $10.15 | 3 |
| 2022-12-20 | 0.00 | $10.15 | 6047 |
| 2022-12-19 | -50.00 | $9.99 | 7 |
| 2022-12-16 | -50.00 | $9.99 | 2212 |
| 2022-12-15 | -50.00 | $9.99 | 2813 |
| 2022-12-14 | -55.56 | $9.99 | 7542 |
| 2022-12-13 | -28.57 | $9.98 | — |
| 2022-12-12 | -28.57 | $9.98 | 33 |
| 2022-12-09 | -28.57 | $9.98 | 6026 |
| 2022-12-08 | -28.57 | $9.98 | 2363 |
| 2022-12-07 | -57.14 | $9.96 | 565 |
| 2022-12-06 | -42.86 | $9.97 | 61 |
| 2022-12-05 | -42.86 | $9.97 | 136 |
| 2022-12-02 | -42.86 | $9.97 | 294 |
| 2022-12-01 | -30.00 | $9.97 | 501815 |
| 2022-11-30 | 0.00 | $10.00 | 63 |
| 2022-11-29 | 0.00 | $10.00 | — |
| 2022-11-28 | 0.00 | $10.00 | — |
| 2022-11-25 | 0.00 | $10.00 | — |
| 2022-11-23 | 0.00 | $10.00 | — |
| 2022-11-22 | 0.00 | $10.00 | 1196 |
| 2022-11-21 | -14.29 | $9.94 | 136668 |
| 2022-11-18 | -14.29 | $9.94 | 975 |
| 2022-11-17 | -28.57 | $9.93 | 180 |
| 2022-11-16 | -13.33 | $9.94 | 860172 |
| 2022-11-15 | 0.00 | $9.95 | — |
| 2022-11-14 | 0.00 | $9.95 | — |
| 2022-11-11 | 0.00 | $9.95 | — |
| 2022-11-10 | 0.00 | $9.95 | — |
| 2022-11-09 | 0.00 | $9.95 | — |
| 2022-11-08 | 0.00 | $9.95 | — |
| 2022-11-07 | 0.00 | $9.95 | 26 |
| 2022-11-04 | 0.00 | $9.95 | 443 |
| 2022-11-03 | -33.33 | $9.90 | 17885 |
| 2022-11-02 | -46.67 | $9.88 | 2 |
| 2022-11-01 | -46.67 | $9.88 | 75 |
| 2022-10-31 | -46.67 | $9.88 | 41 |
| 2022-10-28 | -46.67 | $9.88 | 3724 |
| 2022-10-27 | -46.67 | $9.88 | 1277 |
| 2022-10-26 | -43.33 | $9.89 | 250 |
| 2022-10-25 | -60.00 | $9.88 | 121296 |
| 2022-10-24 | -50.00 | $9.90 | 450 |
| 2022-10-21 | -60.00 | $9.88 | 201 |
| 2022-10-20 | -57.14 | $9.88 | 3572 |
| 2022-10-19 | -66.67 | $9.86 | 49803 |
| 2022-10-18 | -66.67 | $9.86 | 523957 |
| 2022-10-17 | -76.19 | $9.84 | — |
| 2022-10-14 | -76.19 | $9.84 | 3444 |
| 2022-10-13 | -72.73 | $9.84 | 572 |
| 2022-10-12 | -63.64 | $9.86 | — |
| 2022-10-11 | -63.64 | $9.86 | 692838 |
| 2022-10-10 | -72.73 | $9.84 | 152101 |
| 2022-10-07 | -72.73 | $9.84 | 1122 |
| 2022-10-06 | -90.91 | $9.80 | 2 |
| 2022-10-05 | -90.91 | $9.80 | — |
| 2022-10-04 | -90.91 | $9.80 | — |
| 2022-10-03 | -71.43 | $9.80 | 1501 |
| 2022-09-30 | -67.86 | $9.81 | — |
| 2022-09-29 | -67.86 | $9.81 | 1 |
| 2022-09-28 | -67.86 | $9.81 | 1.2M |
| 2022-09-27 | -61.45 | $9.80 | 171 |
| 2022-09-26 | -61.45 | $9.80 | 98486 |
| 2022-09-23 | 0.00 | $9.93 | 2009 |
| 2022-09-22 | -42.86 | $9.80 | 169 |
| 2022-09-21 | -42.86 | $9.80 | 2 |
| 2022-09-20 | -42.86 | $9.80 | 26 |
| 2022-09-19 | -42.86 | $9.80 | 401 |
| 2022-09-16 | -57.14 | $9.78 | 2802 |
| 2022-09-15 | 0.00 | $9.86 | 77 |
| 2022-09-14 | 0.00 | $9.86 | 2 |
| 2022-09-13 | 0.00 | $9.86 | 2 |
| 2022-09-12 | 0.00 | $9.86 | 6 |
| 2022-09-09 | 0.00 | $9.86 | 2 |
| 2022-09-08 | 0.00 | $9.86 | 1500 |
| 2022-09-07 | 0.00 | $9.83 | 326828 |
| 2022-09-06 | -37.50 | $9.77 | 3501 |
| 2022-09-02 | -100.00 | $9.77 | — |
| 2022-09-01 | -100.00 | $9.77 | 483 |
| 2022-08-31 | -66.67 | $9.78 | 2 |
| 2022-08-30 | -66.67 | $9.78 | 96771 |
| 2022-08-29 | 0.00 | $9.80 | 1747 |
| 2022-08-26 | -80.00 | $9.77 | 3 |
| 2022-08-25 | -85.71 | $9.77 | 92 |
| 2022-08-24 | -60.00 | $9.77 | 2 |
| 2022-08-23 | -37.55 | $9.77 | 2 |
| 2022-08-22 | -37.55 | $9.77 | 83 |
| 2022-08-19 | -37.50 | $9.77 | — |
| 2022-08-18 | -37.50 | $9.77 | 175000 |
| 2022-08-17 | -37.50 | $9.77 | 2 |
| 2022-08-16 | -37.50 | $9.77 | — |
| 2022-08-15 | -30.00 | $9.77 | 68 |
| 2022-08-12 | -30.00 | $9.77 | 2 |
| 2022-08-11 | -30.00 | $9.77 | — |
| 2022-08-10 | -30.00 | $9.77 | 7647 |
| 2022-08-09 | -20.00 | $9.78 | 14742 |
| 2022-08-08 | -20.00 | $9.78 | 2 |
| 2022-08-05 | -20.00 | $9.78 | — |
| 2022-08-04 | -20.00 | $9.78 | — |
| 2022-08-03 | -20.00 | $9.78 | 450 |
| 2022-08-02 | -35.00 | $9.77 | 184 |
| 2022-08-01 | -10.00 | $9.79 | 65 |
| 2022-07-29 | -10.00 | $9.79 | 1699 |
| 2022-07-28 | -28.57 | $9.75 | — |
| 2022-07-27 | -28.57 | $9.75 | 11240 |
| 2022-07-26 | 0.00 | $9.77 | — |
| 2022-07-25 | 0.00 | $9.77 | 5832 |
| 2022-07-22 | -20.00 | $9.74 | 41200 |
| 2022-07-21 | -20.00 | $9.74 | 162436 |
| 2022-07-20 | 0.00 | $9.74 | 1.1M |
| 2022-07-19 | -33.33 | $9.72 | 155731 |
| 2022-07-18 | -66.67 | $9.71 | — |
| 2022-07-15 | -66.67 | $9.71 | — |
| 2022-07-14 | -91.67 | $9.71 | 52 |
| 2022-07-13 | -91.67 | $9.71 | 92325 |
| 2022-07-12 | -83.33 | $9.72 | 72 |
| 2022-07-11 | -83.33 | $9.72 | 73 |
| 2022-07-08 | -83.33 | $9.72 | 945 |
| 2022-07-07 | -83.33 | $9.72 | 505 |
| 2022-07-06 | -71.43 | $9.72 | 50000 |
| 2022-07-05 | -64.29 | $9.73 | — |
| 2022-07-01 | -64.29 | $9.73 | 50000 |
| 2022-06-30 | -71.43 | $9.72 | 533 |
| 2022-06-29 | -71.43 | $9.72 | 2 |
| 2022-06-28 | -71.43 | $9.72 | 100261 |
| 2022-06-27 | -67.86 | $9.73 | — |
| 2022-06-24 | -67.86 | $9.73 | — |
| 2022-06-23 | -55.88 | $9.73 | 21 |
| 2022-06-22 | -55.88 | $9.73 | 17 |
| 2022-06-21 | -55.88 | $9.73 | — |
| 2022-06-17 | -55.88 | $9.73 | 138 |
| 2022-06-16 | -55.88 | $9.73 | 4 |
| 2022-06-15 | -55.88 | $9.73 | 181926 |
| 2022-06-14 | -5.45 | $9.75 | 28759 |
| 2022-06-13 | -54.45 | $9.70 | 107 |
| 2022-06-10 | -54.55 | $9.70 | — |
| 2022-06-09 | -54.55 | $9.70 | — |
| 2022-06-08 | -54.55 | $9.70 | 676 |
| 2022-06-07 | -63.64 | $9.69 | 1503 |
| 2022-06-06 | -72.73 | $9.68 | 1 |
| 2022-06-03 | -72.73 | $9.68 | 85 |
| 2022-06-02 | -72.73 | $9.68 | 105 |
| 2022-06-01 | -72.73 | $9.68 | — |
| 2022-05-31 | -72.73 | $9.68 | — |
| 2022-05-27 | -72.73 | $9.68 | 1072 |
| 2022-05-26 | -72.73 | $9.68 | 13100 |
| 2022-05-25 | -100.00 | $9.65 | 350025 |
| 2022-05-24 | -100.00 | $9.67 | 2 |
| 2022-05-23 | -100.00 | $9.67 | 1590 |
| 2022-05-20 | -88.89 | $9.68 | — |
| 2022-05-19 | -88.89 | $9.68 | 300 |
| 2022-05-18 | -66.67 | $9.69 | — |
| 2022-05-17 | -66.67 | $9.69 | — |
| 2022-05-16 | -66.67 | $9.69 | 101 |
| 2022-05-13 | -100.00 | $9.68 | 104 |
| 2022-05-12 | -60.00 | $9.70 | 9 |
| 2022-05-11 | -83.33 | $9.70 | 11439 |
| 2022-05-10 | -100.00 | $9.70 | 697 |
| 2022-05-09 | -100.00 | $9.71 | 11935 |
| 2022-05-06 | -100.00 | $9.71 | — |
| 2022-05-05 | -100.00 | $9.71 | 57 |
| 2022-05-04 | -100.00 | $9.71 | — |
| 2022-05-03 | -100.00 | $9.71 | 279 |
| 2022-05-02 | -100.00 | $9.71 | 1200 |
| 2022-04-29 | -88.89 | $9.72 | 8054 |
| 2022-04-28 | -100.00 | $9.71 | — |
| 2022-04-27 | -100.00 | $9.71 | — |
| 2022-04-26 | -99.89 | $9.71 | — |
| 2022-04-25 | -90.00 | $9.71 | 220 |
| 2022-04-22 | -90.00 | $9.71 | 5 |
| 2022-04-21 | -90.00 | $9.71 | — |
| 2022-04-20 | -90.00 | $9.71 | 149 |
| 2022-04-19 | -72.73 | $9.72 | 151 |
| 2022-04-18 | -53.33 | $9.72 | 152 |
| 2022-04-14 | -43.75 | $9.73 | 153 |
| 2022-04-13 | 0.00 | $9.80 | 25459 |
| 2022-04-12 | -10.00 | $9.73 | 51 |
| 2022-04-11 | -10.00 | $9.73 | — |
| 2022-04-08 | -10.00 | $9.73 | 327 |
| 2022-04-07 | 0.00 | $9.74 | — |
| 2022-04-06 | 0.00 | $9.74 | 63255 |
| 2022-04-05 | 0.00 | $9.71 | 512 |
| 2022-04-04 | 0.00 | $9.71 | 396 |
| 2022-04-01 | 0.00 | $9.71 | — |
| 2022-03-31 | 0.00 | $9.71 | 18 |
| 2022-03-30 | 0.00 | $9.71 | — |
| 2022-03-29 | 0.00 | $9.71 | 6740 |
| 2022-03-28 | 0.00 | $9.70 | 48 |
| 2022-03-25 | 0.00 | $9.70 | 281 |
| 2022-03-24 | 0.00 | $9.70 | 281 |
| 2022-03-23 | 0.00 | $9.70 | 309 |
| 2022-03-22 | -12.50 | $9.69 | 331 |
| 2022-03-21 | 0.00 | $9.70 | 329 |
| 2022-03-18 | -75.00 | $9.64 | 12 |
| 2022-03-17 | -75.00 | $9.64 | 327 |
| 2022-03-16 | 0.00 | $9.70 | 270 |
| 2022-03-15 | -50.00 | $9.66 | 808 |
| 2022-03-14 | -25.00 | $9.68 | 4450 |
| 2022-03-11 | -25.00 | $9.68 | 1385 |
| 2022-03-10 | -37.50 | $9.67 | 59125 |
| 2022-03-09 | -37.50 | $9.67 | 1090 |
| 2022-03-08 | -50.00 | $9.66 | 1311 |
| 2022-03-07 | -37.50 | $9.67 | 25 |
| 2022-03-04 | -37.50 | $9.67 | 1499 |
| 2022-03-03 | -37.50 | $9.67 | 2809 |
| 2022-03-02 | -83.33 | $9.64 | 1087 |
| 2022-03-01 | -84.62 | $9.64 | 33600 |
| 2022-02-28 | -84.62 | $9.64 | 15 |
| 2022-02-25 | -84.62 | $9.64 | 6197 |
| 2022-02-24 | -76.92 | $9.65 | 179356 |
| 2022-02-23 | -84.62 | $9.64 | 7773 |
| 2022-02-22 | -84.62 | $9.64 | 1182 |
| 2022-02-18 | -84.62 | $9.64 | — |
| 2022-02-17 | -84.62 | $9.64 | 182867 |
| 2022-02-16 | -100.00 | $9.62 | — |
| 2022-02-15 | -100.00 | $9.62 | 212499 |
| 2022-02-14 | -92.31 | $9.63 | 500299 |
| 2022-02-11 | -100.00 | $9.64 | 100 |
| 2022-02-10 | -100.00 | $9.64 | 1444 |
| 2022-02-09 | -100.00 | $9.64 | 961 |
| 2022-02-08 | -100.00 | $9.65 | 947 |
| 2022-02-07 | -75.00 | $9.68 | 700 |
| 2022-02-04 | -60.00 | $9.69 | — |
| 2022-02-03 | -60.00 | $9.69 | 1281 |
| 2022-02-02 | -50.00 | $9.70 | 10189 |
| 2022-02-01 | 0.00 | $9.75 | 3629 |
| 2022-01-31 | -11.11 | $9.73 | 214472 |
| 2022-01-28 | 0.00 | $9.74 | 17 |
| 2022-01-27 | 0.00 | $9.74 | 2206 |
| 2022-01-26 | -100.00 | $9.65 | 82 |
| 2022-01-25 | -100.00 | $9.65 | 200002 |
| 2022-01-24 | -66.67 | $9.68 | 52 |
| 2022-01-21 | -66.67 | $9.68 | 644 |
| 2022-01-20 | -22.33 | $9.72 | 3545 |
| 2022-01-19 | -88.89 | $9.66 | 105 |
| 2022-01-18 | -44.44 | $9.70 | 74184 |
| 2022-01-14 | -11.11 | $9.73 | 67 |
| 2022-01-13 | -11.11 | $9.73 | — |
| 2022-01-12 | -11.11 | $9.73 | 17144 |
| 2022-01-11 | -20.00 | $9.73 | 10200 |
| 2022-01-10 | -30.77 | $9.74 | 662 |
| 2022-01-07 | -46.67 | $9.73 | — |
| 2022-01-06 | -46.67 | $9.73 | 997 |
| 2022-01-05 | -66.67 | $9.70 | 3841 |
| 2022-01-04 | -72.22 | $9.70 | — |
| 2022-01-03 | -72.22 | $9.70 | — |
| 2021-12-31 | -80.00 | $9.70 | 9462 |
| 2021-12-30 | -88.00 | $9.68 | 1706 |
| 2021-12-29 | -80.00 | $9.70 | 161597 |
| 2021-12-28 | -84.00 | $9.69 | 1 |
| 2021-12-27 | -84.00 | $9.69 | 1616 |
| 2021-12-23 | -84.00 | $9.69 | 489 |
| 2021-12-22 | -80.00 | $9.70 | 3258 |
| 2021-12-21 | -83.33 | $9.70 | 3220 |
| 2021-12-20 | -79.17 | $9.71 | 90350 |
| 2021-12-17 | -72.00 | $9.73 | 155 |
| 2021-12-16 | -76.00 | $9.72 | — |
| 2021-12-15 | -81.62 | $9.72 | 11834 |
| 2021-12-14 | -96.94 | $9.67 | 16064 |
| 2021-12-13 | -66.31 | $9.77 | 6622 |
| 2021-12-10 | -66.31 | $9.77 | 4891 |
| 2021-12-09 | -63.25 | $9.78 | 1486 |
| 2021-12-08 | -72.43 | $9.75 | 350 |
| 2021-12-07 | -73.52 | $9.75 | 76394 |
| 2021-12-06 | -70.58 | $9.76 | 23650 |
| 2021-12-03 | -49.99 | $9.83 | 42417 |
| 2021-12-02 | -55.88 | $9.81 | 16363 |
| 2021-12-01 | -73.53 | $9.75 | 40037 |
| 2021-11-30 | -73.53 | $9.75 | 8991 |
| 2021-11-29 | -73.55 | $9.75 | 30491 |
| 2021-11-26 | -85.32 | $9.71 | 9909 |
| 2021-11-24 | -87.10 | $9.73 | 157658 |
| 2021-11-23 | -100.00 | $9.76 | 26959 |
| 2021-11-22 | -80.95 | $9.83 | 81418 |
| 2021-11-19 | -82.35 | $9.86 | 9834 |
| 2021-11-18 | -50.00 | $9.90 | 8038 |
| 2021-11-17 | -70.00 | $9.86 | 3619 |
| 2021-11-16 | -55.00 | $9.89 | 470 |
| 2021-11-15 | -75.00 | $9.85 | 340 |
| 2021-11-12 | -70.00 | $9.86 | — |
| 2021-11-11 | -69.97 | $9.86 | 98 |
| 2021-11-10 | -69.97 | $9.86 | 302 |
| 2021-11-09 | -0.05 | $10.00 | — |
| 2021-11-08 | -0.05 | $10.00 | — |
| 2021-11-05 | -0.05 | $10.00 | 1000 |
| 2021-11-04 | 0.00 | $10.00 | 263 |
| 2021-11-03 | -29.99 | $9.94 | — |
| 2021-11-02 | -29.99 | $9.94 | 501 |
| 2021-11-01 | -49.98 | $9.90 | 6 |
| 2021-10-29 | -49.98 | $9.90 | 961 |
| 2021-10-28 | -59.97 | $9.88 | 3753 |
| 2021-10-27 | -49.98 | $9.90 | 20966 |
| 2021-10-26 | -66.62 | $9.85 | 17823 |
| 2021-10-25 | -36.64 | $9.90 | 4119 |
| 2021-10-22 | -99.93 | $9.80 | 46 |
| 2021-10-21 | -99.94 | $9.80 | — |
| 2021-10-20 | -99.94 | $9.80 | 500 |
| 2021-10-19 | -99.94 | $9.80 | 1241 |
| 2021-10-18 | -99.95 | $9.80 | 580 |
| 2021-10-15 | -99.95 | $9.80 | 775 |
| 2021-10-14 | -100.00 | $9.80 | 3210 |
| 2021-10-13 | -94.74 | $9.81 | 200 |
| 2021-10-12 | -89.47 | $9.82 | — |
| 2021-10-11 | -73.91 | $9.82 | 6009 |
| 2021-10-08 | -62.70 | $9.83 | 1322 |
| 2021-10-07 | -62.70 | $9.83 | 8756 |
| 2021-10-06 | -54.86 | $9.85 | 119556 |
| 2021-10-05 | -56.82 | $9.85 | 6908 |
| 2021-10-04 | -50.94 | $9.86 | 9802 |
| 2021-10-01 | -41.39 | $9.87 | 17789 |
| 2021-09-30 | -37.94 | $9.88 | 32529 |
| 2021-09-29 | -31.05 | $9.90 | — |
| 2021-09-28 | -31.05 | $9.90 | — |
| 2021-09-27 | -26.47 | $9.90 | 1201 |
| 2021-09-24 | -2.94 | $9.98 | — |
| 2021-09-23 | -2.94 | $9.98 | 2175 |
| 2021-09-22 | -9.91 | $9.96 | 12 |
| 2021-09-21 | -9.91 | $9.96 | 439 |
| 2021-09-20 | -28.57 | $9.85 | 11 |
| 2021-09-17 | -28.57 | $9.85 | 1359 |
| 2021-09-16 | -28.57 | $9.85 | 73706 |
| 2021-09-15 | -25.93 | $9.85 | 13263 |
| 2021-09-14 | -29.63 | $9.84 | 2750 |
| 2021-09-13 | -29.63 | $9.84 | 4822 |
| 2021-09-10 | -36.67 | $9.84 | 4500 |
| 2021-09-09 | -40.63 | $9.84 | — |
| 2021-09-08 | -44.12 | $9.84 | — |
| 2021-09-07 | -44.12 | $9.84 | 15 |
| 2021-09-03 | -44.12 | $9.84 | 601 |
| 2021-09-02 | -42.86 | $9.85 | 2805 |
| 2021-09-01 | -42.86 | $9.85 | 5 |
| 2021-08-31 | -42.86 | $9.85 | 311 |
| 2021-08-30 | -37.14 | $9.87 | 2917 |
| 2021-08-27 | -68.40 | $9.80 | 71 |
| 2021-08-26 | -68.40 | $9.80 | 1210 |
| 2021-08-25 | -51.30 | $9.85 | 11534 |
| 2021-08-24 | -68.40 | $9.80 | 2882 |
| 2021-08-23 | -54.42 | $9.85 | 25888 |
| 2021-08-20 | -49.65 | $9.88 | 550 |
| 2021-08-19 | -37.97 | $9.92 | 15921 |
| 2021-08-18 | -46.73 | $9.89 | 11524 |
| 2021-08-17 | -43.81 | $9.90 | 12440 |
| 2021-08-16 | -37.97 | $9.92 | 227 |
| 2021-08-13 | -29.21 | $9.95 | 385 |
| 2021-08-12 | -23.36 | $9.97 | 4058 |
| 2021-08-11 | -30.22 | $9.95 | 9597 |
| 2021-08-10 | -30.58 | $9.98 | 1606 |
| 2021-08-09 | -37.58 | $9.99 | 1508 |
| 2021-08-06 | -39.79 | $9.98 | 2178 |
| 2021-08-05 | -39.79 | $9.98 | 1785 |
| 2021-08-04 | -39.79 | $9.98 | 2900 |
| 2021-08-03 | -46.42 | $9.95 | 451 |
| 2021-08-02 | -100.00 | $9.88 | 1281 |
| 2021-07-30 | -79.17 | $9.97 | 101500 |
| 2021-07-29 | -86.84 | $10.00 | 18362 |
| 2021-07-28 | -84.21 | $10.00 | 36464 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
35.26
2023-07-14
Close Price
$10.36
Vol: 10887Average Directional Index - Detailed Analysis
Minimum
0.00
Average
35.15
Maximum
67.99
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-07-14 | 35.26 | $10.36 | 10887 |
| 2023-07-13 | 34.64 | $10.36 | 400 |
| 2023-07-12 | 33.99 | $10.37 | — |
| 2023-07-11 | 33.42 | $10.37 | 523003 |
| 2023-07-10 | 32.82 | $10.36 | — |
| 2023-07-07 | 32.31 | $10.36 | — |
| 2023-07-06 | 31.77 | $10.36 | — |
| 2023-07-05 | 31.21 | $10.36 | 4541 |
| 2023-07-03 | 30.61 | $10.36 | 2263 |
| 2023-06-30 | 29.98 | $10.36 | 633627 |
| 2023-06-29 | 29.32 | $10.35 | 424 |
| 2023-06-28 | 28.72 | $10.35 | 259 |
| 2023-06-27 | 28.08 | $10.35 | 319 |
| 2023-06-26 | 27.41 | $10.36 | 67677 |
| 2023-06-23 | 26.71 | $10.35 | 121 |
| 2023-06-22 | 27.83 | $10.35 | 61371 |
| 2023-06-21 | 29.02 | $10.34 | 50021 |
| 2023-06-20 | 30.44 | $10.36 | — |
| 2023-06-16 | 31.54 | $10.36 | 15663 |
| 2023-06-15 | 32.69 | $10.35 | — |
| 2023-06-14 | 33.24 | $10.35 | 50500 |
| 2023-06-13 | 33.82 | $10.32 | 9944 |
| 2023-06-12 | 34.91 | $10.33 | — |
| 2023-06-09 | 35.82 | $10.33 | — |
| 2023-06-08 | 36.78 | $10.33 | 10140 |
| 2023-06-07 | 37.80 | $10.33 | 1685 |
| 2023-06-06 | 38.86 | $10.30 | — |
| 2023-06-05 | 40.43 | $10.30 | 18008 |
| 2023-06-02 | 42.08 | $10.33 | — |
| 2023-06-01 | 43.23 | $10.33 | 1342 |
| 2023-05-31 | 44.44 | $10.38 | — |
| 2023-05-30 | 44.57 | $10.38 | 100 |
| 2023-05-26 | 44.70 | $10.38 | — |
| 2023-05-25 | 44.83 | $10.38 | 160 |
| 2023-05-24 | 44.98 | $10.29 | 49188 |
| 2023-05-23 | 46.24 | $10.29 | 273 |
| 2023-05-22 | 47.57 | $10.35 | — |
| 2023-05-19 | 47.18 | $10.35 | 223 |
| 2023-05-18 | 46.78 | $10.29 | — |
| 2023-05-17 | 47.15 | $10.29 | 131706 |
| 2023-05-16 | 47.55 | $10.30 | 18125 |
| 2023-05-15 | 47.96 | $10.26 | 3316 |
| 2023-05-12 | 49.16 | $10.26 | 19128 |
| 2023-05-11 | 50.42 | $10.29 | — |
| 2023-05-10 | 50.47 | $10.29 | — |
| 2023-05-09 | 50.53 | $10.29 | 4659 |
| 2023-05-08 | 50.59 | $10.28 | 360 |
| 2023-05-05 | 50.81 | $10.26 | 200 |
| 2023-05-04 | 51.39 | $10.26 | 4276 |
| 2023-05-03 | 52.00 | $10.25 | 5008 |
| 2023-05-02 | 52.83 | $10.25 | — |
| 2023-05-01 | 53.71 | $10.25 | — |
| 2023-04-28 | 54.63 | $10.25 | — |
| 2023-04-27 | 55.61 | $10.25 | — |
| 2023-04-26 | 56.63 | $10.25 | — |
| 2023-04-25 | 57.71 | $10.25 | 251864 |
| 2023-04-24 | 58.84 | $10.26 | 81351 |
| 2023-04-21 | 59.72 | $10.26 | 1252 |
| 2023-04-20 | 60.65 | $10.25 | 676453 |
| 2023-04-19 | 61.63 | $10.25 | 173570 |
| 2023-04-18 | 62.77 | $10.25 | 193 |
| 2023-04-17 | 63.84 | $10.23 | — |
| 2023-04-14 | 65.20 | $10.23 | 102 |
| 2023-04-13 | 66.63 | $10.26 | — |
| 2023-04-12 | 67.29 | $10.26 | 184943 |
| 2023-04-11 | 67.99 | $10.29 | — |
| 2023-04-10 | 67.21 | $10.29 | 407 |
| 2023-04-06 | 66.39 | $10.25 | 100 |
| 2023-04-05 | 65.72 | $10.25 | 3457 |
| 2023-04-04 | 65.00 | $10.23 | 1045 |
| 2023-04-03 | 64.35 | $10.23 | 2650 |
| 2023-03-31 | 63.66 | $10.23 | — |
| 2023-03-30 | 63.40 | $10.23 | 545062 |
| 2023-03-29 | 63.12 | $10.22 | 101105 |
| 2023-03-28 | 62.91 | $10.22 | 165806 |
| 2023-03-27 | 62.69 | $10.22 | 650329 |
| 2023-03-24 | 62.46 | $10.22 | 9075 |
| 2023-03-23 | 61.41 | $10.20 | 159807 |
| 2023-03-22 | 60.30 | $10.18 | 15813 |
| 2023-03-21 | 59.14 | $10.19 | 250112 |
| 2023-03-20 | 58.16 | $10.17 | — |
| 2023-03-17 | 57.35 | $10.17 | — |
| 2023-03-16 | 56.48 | $10.17 | — |
| 2023-03-15 | 55.58 | $10.17 | — |
| 2023-03-14 | 54.62 | $10.17 | 258 |
| 2023-03-13 | 53.62 | $10.17 | 18237 |
| 2023-03-10 | 52.56 | $10.17 | 2402 |
| 2023-03-09 | 51.61 | $10.19 | 2488 |
| 2023-03-08 | 50.62 | $10.16 | 8 |
| 2023-03-07 | 49.85 | $10.17 | 7500 |
| 2023-03-06 | 48.82 | $10.16 | 1688 |
| 2023-03-03 | 47.77 | $10.15 | 2 |
| 2023-03-02 | 46.75 | $10.15 | 12 |
| 2023-03-01 | 45.68 | $10.15 | 2158 |
| 2023-02-28 | 44.55 | $10.15 | 365 |
| 2023-02-27 | 43.52 | $10.15 | 2 |
| 2023-02-24 | 42.44 | $10.15 | 10 |
| 2023-02-23 | 41.30 | $10.15 | 1855 |
| 2023-02-22 | 40.10 | $10.15 | 564345 |
| 2023-02-21 | 38.83 | $10.13 | 1.5M |
| 2023-02-17 | 37.50 | $10.12 | 100 |
| 2023-02-16 | 37.08 | $10.12 | 13 |
| 2023-02-15 | 36.63 | $10.12 | 184135 |
| 2023-02-14 | 36.16 | $10.12 | 501201 |
| 2023-02-13 | 35.66 | $10.14 | 12112 |
| 2023-02-10 | 35.14 | $10.12 | 3120 |
| 2023-02-09 | 34.77 | $10.11 | 2311 |
| 2023-02-08 | 34.51 | $10.11 | 1881 |
| 2023-02-07 | 34.24 | $10.11 | 3260 |
| 2023-02-06 | 33.95 | $10.10 | 3539 |
| 2023-02-03 | 33.83 | $10.11 | 10 |
| 2023-02-02 | 33.43 | $10.11 | — |
| 2023-02-01 | 33.01 | $10.11 | 24 |
| 2023-01-31 | 32.57 | $10.11 | — |
| 2023-01-30 | 32.11 | $10.11 | 1 |
| 2023-01-27 | 31.62 | $10.11 | 558256 |
| 2023-01-26 | 31.10 | $10.11 | 8146 |
| 2023-01-25 | 30.56 | $10.11 | 1.5M |
| 2023-01-24 | 30.00 | $10.08 | 7029 |
| 2023-01-23 | 29.74 | $10.07 | 54360 |
| 2023-01-20 | 29.66 | $10.07 | 992 |
| 2023-01-19 | 29.57 | $10.07 | 6208 |
| 2023-01-18 | 29.62 | $10.06 | 17836 |
| 2023-01-17 | 29.92 | $10.06 | 3071 |
| 2023-01-13 | 30.24 | $10.05 | 21749 |
| 2023-01-12 | 30.94 | $10.06 | 4198 |
| 2023-01-11 | 31.67 | $10.04 | 946 |
| 2023-01-10 | 32.83 | $10.04 | — |
| 2023-01-09 | 34.05 | $10.04 | 89 |
| 2023-01-06 | 35.34 | $10.04 | 2026 |
| 2023-01-05 | 36.70 | $10.01 | 9 |
| 2023-01-04 | 38.44 | $10.01 | 5 |
| 2023-01-03 | 40.27 | $10.01 | 310 |
| 2022-12-30 | 42.20 | $10.09 | 150 |
| 2022-12-29 | 43.26 | $10.05 | 100100 |
| 2022-12-28 | 44.46 | $10.02 | 1 |
| 2022-12-27 | 46.31 | $10.02 | 3376 |
| 2022-12-23 | 48.26 | $10.15 | 239 |
| 2022-12-22 | 48.12 | $10.15 | — |
| 2022-12-21 | 47.98 | $10.15 | 3 |
| 2022-12-20 | 47.83 | $10.15 | 6047 |
| 2022-12-19 | 47.67 | $9.99 | 7 |
| 2022-12-16 | 49.10 | $9.99 | 2212 |
| 2022-12-15 | 50.60 | $9.99 | 2813 |
| 2022-12-14 | 52.19 | $9.99 | 7542 |
| 2022-12-13 | 51.57 | $9.98 | — |
| 2022-12-12 | 52.00 | $9.98 | 33 |
| 2022-12-09 | 52.46 | $9.98 | 6026 |
| 2022-12-08 | 52.94 | $9.98 | 2363 |
| 2022-12-07 | 53.44 | $9.96 | 565 |
| 2022-12-06 | 53.98 | $9.97 | 61 |
| 2022-12-05 | 54.54 | $9.97 | 136 |
| 2022-12-02 | 55.13 | $9.97 | 294 |
| 2022-12-01 | 55.75 | $9.97 | 501815 |
| 2022-11-30 | 56.40 | $10.00 | 63 |
| 2022-11-29 | 55.99 | $10.00 | — |
| 2022-11-28 | 55.56 | $10.00 | — |
| 2022-11-25 | 55.10 | $10.00 | — |
| 2022-11-23 | 54.62 | $10.00 | — |
| 2022-11-22 | 54.11 | $10.00 | 1196 |
| 2022-11-21 | 53.58 | $9.94 | 136668 |
| 2022-11-18 | 53.53 | $9.94 | 975 |
| 2022-11-17 | 53.48 | $9.93 | 180 |
| 2022-11-16 | 53.53 | $9.94 | 860172 |
| 2022-11-15 | 53.58 | $9.95 | — |
| 2022-11-14 | 52.97 | $9.95 | — |
| 2022-11-11 | 52.32 | $9.95 | — |
| 2022-11-10 | 51.63 | $9.95 | — |
| 2022-11-09 | 50.91 | $9.95 | — |
| 2022-11-08 | 50.16 | $9.95 | — |
| 2022-11-07 | 49.36 | $9.95 | 26 |
| 2022-11-04 | 48.52 | $9.95 | 443 |
| 2022-11-03 | 47.64 | $9.90 | 17885 |
| 2022-11-02 | 46.79 | $9.88 | 2 |
| 2022-11-01 | 46.23 | $9.88 | 75 |
| 2022-10-31 | 45.65 | $9.88 | 41 |
| 2022-10-28 | 45.03 | $9.88 | 3724 |
| 2022-10-27 | 44.38 | $9.88 | 1277 |
| 2022-10-26 | 43.70 | $9.89 | 250 |
| 2022-10-25 | 43.07 | $9.88 | 121296 |
| 2022-10-24 | 42.44 | $9.90 | 450 |
| 2022-10-21 | 41.36 | $9.88 | 201 |
| 2022-10-20 | 40.33 | $9.88 | 3572 |
| 2022-10-19 | 39.24 | $9.86 | 49803 |
| 2022-10-18 | 38.62 | $9.86 | 523957 |
| 2022-10-17 | 37.96 | $9.84 | — |
| 2022-10-14 | 37.41 | $9.84 | 3444 |
| 2022-10-13 | 36.83 | $9.84 | 572 |
| 2022-10-12 | 36.22 | $9.86 | — |
| 2022-10-11 | 35.20 | $9.86 | 692838 |
| 2022-10-10 | 34.12 | $9.84 | 152101 |
| 2022-10-07 | 33.15 | $9.84 | 1122 |
| 2022-10-06 | 31.35 | $9.80 | 2 |
| 2022-10-05 | 29.63 | $9.80 | — |
| 2022-10-04 | 27.81 | $9.80 | — |
| 2022-10-03 | 25.90 | $9.80 | 1501 |
| 2022-09-30 | 23.90 | $9.81 | — |
| 2022-09-29 | 22.10 | $9.81 | 1 |
| 2022-09-28 | 20.22 | $9.81 | 1.2M |
| 2022-09-27 | 18.23 | $9.80 | 171 |
| 2022-09-26 | 17.73 | $9.80 | 98486 |
| 2022-09-23 | 17.20 | $9.93 | 2009 |
| 2022-09-22 | 16.64 | $9.80 | 169 |
| 2022-09-21 | 16.53 | $9.80 | 2 |
| 2022-09-20 | 16.41 | $9.80 | 26 |
| 2022-09-19 | 16.29 | $9.80 | 401 |
| 2022-09-16 | 16.16 | $9.78 | 2802 |
| 2022-09-15 | 16.03 | $9.86 | 77 |
| 2022-09-14 | 15.91 | $9.86 | 2 |
| 2022-09-13 | 15.78 | $9.86 | 2 |
| 2022-09-12 | 15.65 | $9.86 | 6 |
| 2022-09-09 | 15.51 | $9.86 | 2 |
| 2022-09-08 | 15.37 | $9.86 | 1500 |
| 2022-09-07 | 15.21 | $9.83 | 326828 |
| 2022-09-06 | 15.67 | $9.77 | 3501 |
| 2022-09-02 | 14.99 | $9.77 | — |
| 2022-09-01 | 15.69 | $9.77 | 483 |
| 2022-08-31 | 16.43 | $9.78 | 2 |
| 2022-08-30 | 16.76 | $9.78 | 96771 |
| 2022-08-29 | 17.11 | $9.80 | 1747 |
| 2022-08-26 | 16.47 | $9.77 | 3 |
| 2022-08-25 | 17.02 | $9.77 | 92 |
| 2022-08-24 | 17.60 | $9.77 | 2 |
| 2022-08-23 | 18.22 | $9.77 | 2 |
| 2022-08-22 | 18.87 | $9.77 | 83 |
| 2022-08-19 | 19.55 | $9.77 | — |
| 2022-08-18 | 20.26 | $9.77 | 175000 |
| 2022-08-17 | 21.02 | $9.77 | 2 |
| 2022-08-16 | 21.81 | $9.77 | — |
| 2022-08-15 | 22.65 | $9.77 | 68 |
| 2022-08-12 | 23.53 | $9.77 | 2 |
| 2022-08-11 | 24.46 | $9.77 | — |
| 2022-08-10 | 25.43 | $9.77 | 7647 |
| 2022-08-09 | 26.46 | $9.78 | 14742 |
| 2022-08-08 | 27.20 | $9.78 | 2 |
| 2022-08-05 | 27.99 | $9.78 | — |
| 2022-08-04 | 28.81 | $9.78 | — |
| 2022-08-03 | 29.68 | $9.78 | 450 |
| 2022-08-02 | 30.60 | $9.77 | 184 |
| 2022-08-01 | 31.91 | $9.79 | 65 |
| 2022-07-29 | 32.53 | $9.79 | 1699 |
| 2022-07-28 | 33.19 | $9.75 | — |
| 2022-07-27 | 34.63 | $9.75 | 11240 |
| 2022-07-26 | 36.15 | $9.77 | — |
| 2022-07-25 | 36.33 | $9.77 | 5832 |
| 2022-07-22 | 36.52 | $9.74 | 41200 |
| 2022-07-21 | 36.71 | $9.74 | 162436 |
| 2022-07-20 | 36.92 | $9.74 | 1.1M |
| 2022-07-19 | 37.39 | $9.72 | 155731 |
| 2022-07-18 | 38.49 | $9.71 | — |
| 2022-07-15 | 39.14 | $9.71 | — |
| 2022-07-14 | 39.83 | $9.71 | 52 |
| 2022-07-13 | 40.56 | $9.71 | 92325 |
| 2022-07-12 | 41.32 | $9.72 | 72 |
| 2022-07-11 | 41.66 | $9.72 | 73 |
| 2022-07-08 | 42.01 | $9.72 | 945 |
| 2022-07-07 | 42.39 | $9.72 | 505 |
| 2022-07-06 | 42.78 | $9.72 | 50000 |
| 2022-07-05 | 43.19 | $9.73 | — |
| 2022-07-01 | 42.99 | $9.73 | 50000 |
| 2022-06-30 | 42.79 | $9.72 | 533 |
| 2022-06-29 | 42.72 | $9.72 | 2 |
| 2022-06-28 | 41.74 | $9.72 | 100261 |
| 2022-06-27 | 40.71 | $9.73 | — |
| 2022-06-24 | 39.39 | $9.73 | — |
| 2022-06-23 | 38.00 | $9.73 | 21 |
| 2022-06-22 | 36.53 | $9.73 | 17 |
| 2022-06-21 | 34.99 | $9.73 | — |
| 2022-06-17 | 33.36 | $9.73 | 138 |
| 2022-06-16 | 31.65 | $9.73 | 4 |
| 2022-06-15 | 29.85 | $9.73 | 181926 |
| 2022-06-14 | 27.95 | $9.75 | 28759 |
| 2022-06-13 | 26.54 | $9.70 | 107 |
| 2022-06-10 | 25.86 | $9.70 | — |
| 2022-06-09 | 25.15 | $9.70 | — |
| 2022-06-08 | 24.39 | $9.70 | 676 |
| 2022-06-07 | 23.60 | $9.69 | 1503 |
| 2022-06-06 | 22.93 | $9.68 | 1 |
| 2022-06-03 | 22.41 | $9.68 | 85 |
| 2022-06-02 | 21.87 | $9.68 | 105 |
| 2022-06-01 | 21.29 | $9.68 | — |
| 2022-05-31 | 20.69 | $9.68 | — |
| 2022-05-27 | 20.05 | $9.68 | 1072 |
| 2022-05-26 | 19.38 | $9.68 | 13100 |
| 2022-05-25 | 18.68 | $9.65 | 350025 |
| 2022-05-24 | 18.75 | $9.67 | 2 |
| 2022-05-23 | 18.24 | $9.67 | 1590 |
| 2022-05-20 | 17.70 | $9.68 | — |
| 2022-05-19 | 18.12 | $9.68 | 300 |
| 2022-05-18 | 18.57 | $9.69 | — |
| 2022-05-17 | 19.35 | $9.69 | — |
| 2022-05-16 | 20.17 | $9.69 | 101 |
| 2022-05-13 | 21.03 | $9.68 | 104 |
| 2022-05-12 | 21.45 | $9.70 | 9 |
| 2022-05-11 | 22.51 | $9.70 | 11439 |
| 2022-05-10 | 23.63 | $9.70 | 697 |
| 2022-05-09 | 24.08 | $9.71 | 11935 |
| 2022-05-06 | 24.14 | $9.71 | — |
| 2022-05-05 | 24.20 | $9.71 | 57 |
| 2022-05-04 | 24.27 | $9.71 | — |
| 2022-05-03 | 24.33 | $9.71 | 279 |
| 2022-05-02 | 24.40 | $9.71 | 1200 |
| 2022-04-29 | 24.48 | $9.72 | 8054 |
| 2022-04-28 | 24.21 | $9.71 | — |
| 2022-04-27 | 24.13 | $9.71 | — |
| 2022-04-26 | 24.05 | $9.71 | — |
| 2022-04-25 | 23.95 | $9.71 | 220 |
| 2022-04-22 | 23.86 | $9.71 | 5 |
| 2022-04-21 | 23.76 | $9.71 | — |
| 2022-04-20 | 23.65 | $9.71 | 149 |
| 2022-04-19 | 23.54 | $9.72 | 151 |
| 2022-04-18 | 23.17 | $9.72 | 152 |
| 2022-04-14 | 22.77 | $9.73 | 153 |
| 2022-04-13 | 22.11 | $9.80 | 25459 |
| 2022-04-12 | 20.88 | $9.73 | 51 |
| 2022-04-11 | 20.53 | $9.73 | — |
| 2022-04-08 | 20.16 | $9.73 | 327 |
| 2022-04-07 | 19.77 | $9.74 | — |
| 2022-04-06 | 19.08 | $9.74 | 63255 |
| 2022-04-05 | 18.35 | $9.71 | 512 |
| 2022-04-04 | 18.03 | $9.71 | 396 |
| 2022-04-01 | 17.70 | $9.71 | — |
| 2022-03-31 | 17.35 | $9.71 | 18 |
| 2022-03-30 | 16.98 | $9.71 | — |
| 2022-03-29 | 16.59 | $9.71 | 6740 |
| 2022-03-28 | 16.18 | $9.70 | 48 |
| 2022-03-25 | 15.87 | $9.70 | 281 |
| 2022-03-24 | 15.55 | $9.70 | 281 |
| 2022-03-23 | 15.22 | $9.70 | 309 |
| 2022-03-22 | 14.86 | $9.69 | 331 |
| 2022-03-21 | 14.60 | $9.70 | 329 |
| 2022-03-18 | 14.32 | $9.64 | 12 |
| 2022-03-17 | 14.75 | $9.64 | 327 |
| 2022-03-16 | 15.20 | $9.70 | 270 |
| 2022-03-15 | 14.66 | $9.66 | 808 |
| 2022-03-14 | 14.59 | $9.68 | 4450 |
| 2022-03-11 | 14.13 | $9.68 | 1385 |
| 2022-03-10 | 13.64 | $9.67 | 59125 |
| 2022-03-09 | 13.52 | $9.67 | 1090 |
| 2022-03-08 | 13.20 | $9.66 | 1311 |
| 2022-03-07 | 12.86 | $9.67 | 25 |
| 2022-03-04 | 12.31 | $9.67 | 1499 |
| 2022-03-03 | 11.74 | $9.67 | 2809 |
| 2022-03-02 | 11.20 | $9.64 | 1087 |
| 2022-03-01 | 11.11 | $9.64 | 33600 |
| 2022-02-28 | 11.01 | $9.64 | 15 |
| 2022-02-25 | 10.90 | $9.64 | 6197 |
| 2022-02-24 | 10.79 | $9.65 | 179356 |
| 2022-02-23 | 11.29 | $9.64 | 7773 |
| 2022-02-22 | 11.52 | $9.64 | 1182 |
| 2022-02-18 | 11.86 | $9.64 | — |
| 2022-02-17 | 12.21 | $9.64 | 182867 |
| 2022-02-16 | 12.59 | $9.62 | — |
| 2022-02-15 | 12.54 | $9.62 | 212499 |
| 2022-02-14 | 12.49 | $9.63 | 500299 |
| 2022-02-11 | 11.90 | $9.64 | 100 |
| 2022-02-10 | 11.49 | $9.64 | 1444 |
| 2022-02-09 | 11.05 | $9.64 | 961 |
| 2022-02-08 | 10.59 | $9.65 | 947 |
| 2022-02-07 | 10.20 | $9.68 | 700 |
| 2022-02-04 | 10.04 | $9.69 | — |
| 2022-02-03 | 10.03 | $9.69 | 1281 |
| 2022-02-02 | 10.01 | $9.70 | 10189 |
| 2022-02-01 | 10.19 | $9.75 | 3629 |
| 2022-01-31 | 10.64 | $9.73 | 214472 |
| 2022-01-28 | 11.06 | $9.74 | 17 |
| 2022-01-27 | 11.07 | $9.74 | 2206 |
| 2022-01-26 | 11.07 | $9.65 | 82 |
| 2022-01-25 | 11.13 | $9.65 | 200002 |
| 2022-01-24 | 11.20 | $9.68 | 52 |
| 2022-01-21 | 11.63 | $9.68 | 644 |
| 2022-01-20 | 12.07 | $9.72 | 3545 |
| 2022-01-19 | 12.55 | $9.66 | 105 |
| 2022-01-18 | 12.24 | $9.70 | 74184 |
| 2022-01-14 | 12.36 | $9.73 | 67 |
| 2022-01-13 | 12.87 | $9.73 | — |
| 2022-01-12 | 13.40 | $9.73 | 17144 |
| 2022-01-11 | 13.96 | $9.73 | 10200 |
| 2022-01-10 | 14.56 | $9.74 | 662 |
| 2022-01-07 | 15.23 | $9.73 | — |
| 2022-01-06 | 15.94 | $9.73 | 997 |
| 2022-01-05 | 16.69 | $9.70 | 3841 |
| 2022-01-04 | 17.55 | $9.70 | — |
| 2022-01-03 | 18.26 | $9.70 | — |
| 2021-12-31 | 19.00 | $9.70 | 9462 |
| 2021-12-30 | 19.78 | $9.68 | 1706 |
| 2021-12-29 | 20.41 | $9.70 | 161597 |
| 2021-12-28 | 21.07 | $9.69 | 1 |
| 2021-12-27 | 22.10 | $9.69 | 1616 |
| 2021-12-23 | 23.18 | $9.69 | 489 |
| 2021-12-22 | 24.15 | $9.70 | 3258 |
| 2021-12-21 | 25.16 | $9.70 | 3220 |
| 2021-12-20 | 26.43 | $9.71 | 90350 |
| 2021-12-17 | 27.72 | $9.73 | 155 |
| 2021-12-16 | 28.84 | $9.72 | — |
| 2021-12-15 | 30.09 | $9.72 | 11834 |
| 2021-12-14 | 31.40 | $9.67 | 16064 |
| 2021-12-13 | 32.79 | $9.77 | 6622 |
| 2021-12-10 | 33.63 | $9.77 | 4891 |
| 2021-12-09 | 34.51 | $9.78 | 1486 |
| 2021-12-08 | 35.12 | $9.75 | 350 |
| 2021-12-07 | 36.04 | $9.75 | 76394 |
| 2021-12-06 | 37.00 | $9.76 | 23650 |
| 2021-12-03 | 38.06 | $9.83 | 42417 |
| 2021-12-02 | 38.82 | $9.81 | 16363 |
| 2021-12-01 | 39.97 | $9.75 | 40037 |
| 2021-11-30 | 41.58 | $9.75 | 8991 |
| 2021-11-29 | 43.34 | $9.75 | 30491 |
| 2021-11-26 | 44.67 | $9.71 | 9909 |
| 2021-11-24 | 46.35 | $9.73 | 157658 |
| 2021-11-23 | 47.89 | $9.76 | 26959 |
| 2021-11-22 | 48.92 | $9.83 | 81418 |
| 2021-11-19 | 49.74 | $9.86 | 9834 |
| 2021-11-18 | 50.00 | $9.90 | 8038 |
| 2021-11-17 | 50.28 | $9.86 | 3619 |
| 2021-11-16 | 50.58 | $9.89 | 470 |
| 2021-11-15 | 51.23 | $9.85 | 340 |
| 2021-11-12 | 52.13 | $9.86 | — |
| 2021-11-11 | 52.98 | $9.86 | 98 |
| 2021-11-10 | 53.88 | $9.86 | 302 |
| 2021-11-09 | 54.83 | $10.00 | — |
| 2021-11-08 | 54.51 | $10.00 | — |
| 2021-11-05 | 54.17 | $10.00 | 1000 |
| 2021-11-04 | 53.82 | $10.00 | 263 |
| 2021-11-03 | 53.44 | $9.94 | — |
| 2021-11-02 | 53.19 | $9.94 | 501 |
| 2021-11-01 | 52.92 | $9.90 | 6 |
| 2021-10-29 | 52.78 | $9.90 | 961 |
| 2021-10-28 | 52.64 | $9.88 | 3753 |
| 2021-10-27 | 52.49 | $9.90 | 20966 |
| 2021-10-26 | 52.33 | $9.85 | 17823 |
| 2021-10-25 | 52.44 | $9.90 | 4119 |
| 2021-10-22 | 52.41 | $9.80 | 46 |
| 2021-10-21 | 52.63 | $9.80 | — |
| 2021-10-20 | 52.86 | $9.80 | 500 |
| 2021-10-19 | 53.11 | $9.80 | 1241 |
| 2021-10-18 | 53.36 | $9.80 | 580 |
| 2021-10-15 | 53.75 | $9.80 | 775 |
| 2021-10-14 | 54.16 | $9.80 | 3210 |
| 2021-10-13 | 54.59 | $9.81 | 200 |
| 2021-10-12 | 55.04 | $9.82 | — |
| 2021-10-11 | 55.46 | $9.82 | 6009 |
| 2021-10-08 | 55.91 | $9.83 | 1322 |
| 2021-10-07 | 56.37 | $9.83 | 8756 |
| 2021-10-06 | 56.82 | $9.85 | 119556 |
| 2021-10-05 | 57.28 | $9.85 | 6908 |
| 2021-10-04 | 57.73 | $9.86 | 9802 |
| 2021-10-01 | 58.20 | $9.87 | 17789 |
| 2021-09-30 | 58.60 | $9.88 | 32529 |
| 2021-09-29 | 59.02 | $9.90 | — |
| 2021-09-28 | 59.27 | $9.90 | — |
| 2021-09-27 | 59.53 | $9.90 | 1201 |
| 2021-09-24 | 59.81 | $9.98 | — |
| 2021-09-23 | 59.47 | $9.98 | 2175 |
| 2021-09-22 | 59.11 | $9.96 | 12 |
| 2021-09-21 | 58.63 | $9.96 | 439 |
| 2021-09-20 | 58.13 | $9.85 | 11 |
| 2021-09-17 | 57.70 | $9.85 | 1359 |
| 2021-09-16 | 57.24 | $9.85 | 73706 |
| 2021-09-15 | 56.76 | $9.85 | 13263 |
| 2021-09-14 | 56.29 | $9.84 | 2750 |
| 2021-09-13 | 55.81 | $9.84 | 4822 |
| 2021-09-10 | 55.30 | $9.84 | 4500 |
| 2021-09-09 | 54.50 | $9.84 | — |
| 2021-09-08 | 53.66 | $9.84 | — |
| 2021-09-07 | 52.77 | $9.84 | 15 |
| 2021-09-03 | 51.84 | $9.84 | 601 |
| 2021-09-02 | 50.86 | $9.85 | 2805 |
| 2021-09-01 | 49.73 | $9.85 | 5 |
| 2021-08-31 | 48.33 | $9.85 | 311 |
| 2021-08-30 | 46.86 | $9.87 | 2917 |
| 2021-08-27 | 45.31 | $9.80 | 71 |
| 2021-08-26 | 43.40 | $9.80 | 1210 |
| 2021-08-25 | 41.39 | $9.85 | 11534 |
| 2021-08-24 | 39.23 | $9.80 | 2882 |
| 2021-08-23 | 36.96 | $9.85 | 25888 |
| 2021-08-20 | 34.50 | $9.88 | 550 |
| 2021-08-19 | 31.91 | $9.92 | 15921 |
| 2021-08-18 | 29.18 | $9.89 | 11524 |
| 2021-08-17 | 26.26 | $9.90 | 12440 |
| 2021-08-16 | 23.20 | $9.92 | 227 |
| 2021-08-13 | 19.88 | $9.95 | 385 |
| 2021-08-12 | 16.39 | $9.97 | 4058 |
| 2021-08-11 | 12.72 | $9.95 | 9597 |
| 2021-08-10 | 8.85 | $9.98 | 1606 |
| 2021-08-09 | 4.65 | $9.99 | 1508 |
| 2021-08-06 | 0.22 | $9.98 | 2178 |
| 2021-08-05 | 0.00 | $9.98 | 1785 |
| 2021-08-04 | 0.00 | $9.98 | 2900 |
| 2021-08-03 | 0.00 | $9.95 | 451 |
| 2021-08-02 | 0.00 | $9.88 | 1281 |
| 2021-07-30 | 0.00 | $9.97 | 101500 |
| 2021-07-29 | 0.00 | $10.00 | 18362 |
| 2021-07-28 | 0.00 | $10.00 | 36464 |
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