Is A SPAC I Acquisition Corp. (ASCA) a Buy, Sell, or Hold?
Enter your email address below for free access to our A SPAC I Acquisition Corp. (ASCA) research center and poll results.
NASDAQ : ASCA
A SPAC I Acquisition Corp. — Technical Indicators
$3.01 USD
-$6.15 (-67.14%)
- Volume
- 525.35K
- Average Volume
- 30.62K
- Market Capitalization
- $33.47M
- P/E Ratio
- -23.15
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $17.24
- Year Low
- $2.38
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.02
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
9.85
2024-04-03
Close Price
$3.01
Vol: 525349
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.85
Average
10.39
Maximum
11.01
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-04-03 | 9.85 | $3.01 | 525349 |
| 2024-04-02 | 10.20 | $9.16 | 6416 |
| 2024-04-01 | 10.30 | $9.11 | 1023 |
| 2024-03-28 | 10.39 | $9.43 | 9883 |
| 2024-03-27 | 10.48 | $8.72 | 365 |
| 2024-03-26 | 10.59 | $8.95 | 1229 |
| 2024-03-25 | 10.70 | $9.82 | 14716 |
| 2024-03-22 | 10.76 | $9.08 | 1357 |
| 2024-03-21 | 10.85 | $8.40 | 8420 |
| 2024-03-18 | 10.98 | $11.15 | 39920 |
| 2024-03-15 | 10.98 | $11.00 | 556 |
| 2024-03-14 | 10.98 | $11.05 | 1438 |
| 2024-03-13 | 10.97 | $11.06 | 3385 |
| 2024-03-12 | 10.97 | $11.75 | 13296 |
| 2024-03-11 | 10.93 | $11.50 | 4129 |
| 2024-03-08 | 10.91 | $12.34 | 62201 |
| 2024-03-06 | 10.84 | $11.34 | 13868 |
| 2024-03-05 | 10.82 | $10.00 | 20270 |
| 2024-02-29 | 10.87 | $9.80 | 1019 |
| 2024-02-28 | 10.93 | $10.38 | 3015 |
| 2024-02-27 | 10.96 | $10.04 | 4375 |
| 2024-02-26 | 11.01 | $11.00 | 328216 |
| 2024-02-23 | 11.01 | $11.08 | 14930 |
| 2024-02-22 | 11.00 | $11.05 | 12029 |
| 2024-02-21 | 11.00 | $11.03 | — |
| 2024-02-20 | 10.99 | $11.03 | — |
| 2024-02-16 | 10.99 | $11.03 | — |
| 2024-02-15 | 10.99 | $11.03 | 58886 |
| 2024-02-14 | 10.99 | $11.00 | — |
| 2024-02-13 | 10.98 | $11.00 | — |
| 2024-02-12 | 10.98 | $11.00 | 418 |
| 2024-02-09 | 10.98 | $11.01 | — |
| 2024-02-08 | 10.98 | $11.01 | — |
| 2024-02-07 | 10.97 | $11.01 | 154472 |
| 2024-02-06 | 10.97 | $11.00 | 298112 |
| 2024-02-05 | 10.96 | $10.98 | — |
| 2024-02-02 | 10.96 | $10.98 | — |
| 2024-02-01 | 10.95 | $10.98 | — |
| 2024-01-31 | 10.95 | $10.98 | — |
| 2024-01-30 | 10.94 | $10.98 | — |
| 2024-01-29 | 10.94 | $10.98 | 50100 |
| 2024-01-26 | 10.94 | $10.98 | — |
| 2024-01-25 | 10.94 | $10.98 | 100 |
| 2024-01-24 | 10.94 | $10.96 | 110 |
| 2024-01-23 | 10.93 | $10.97 | — |
| 2024-01-22 | 10.93 | $10.97 | — |
| 2024-01-19 | 10.93 | $10.97 | — |
| 2024-01-18 | 10.93 | $10.97 | — |
| 2024-01-17 | 10.92 | $10.97 | — |
| 2024-01-16 | 10.92 | $10.97 | 7513 |
| 2024-01-12 | 10.92 | $10.94 | — |
| 2024-01-11 | 10.91 | $10.94 | 1029 |
| 2024-01-10 | 10.91 | $10.90 | — |
| 2024-01-09 | 10.91 | $10.90 | — |
| 2024-01-08 | 10.91 | $10.90 | — |
| 2024-01-05 | 10.91 | $10.90 | — |
| 2024-01-04 | 10.91 | $10.90 | 300 |
| 2024-01-03 | 10.91 | $10.90 | 373 |
| 2024-01-02 | 10.91 | $10.90 | 447 |
| 2023-12-29 | 10.91 | $10.90 | 207 |
| 2023-12-28 | 10.92 | $10.91 | 36107 |
| 2023-12-27 | 10.92 | $10.97 | 514 |
| 2023-12-26 | 10.92 | $10.97 | 1984 |
| 2023-12-22 | 10.92 | $10.91 | 3820 |
| 2023-12-21 | 10.92 | $10.97 | 2110 |
| 2023-12-20 | 10.92 | $10.91 | 27814 |
| 2023-12-19 | 10.92 | $10.90 | 8016 |
| 2023-12-18 | 10.92 | $10.89 | 11410 |
| 2023-12-15 | 10.92 | $10.90 | — |
| 2023-12-14 | 10.92 | $10.90 | — |
| 2023-12-13 | 10.92 | $10.90 | 20357 |
| 2023-12-12 | 10.92 | $10.89 | — |
| 2023-12-11 | 10.92 | $10.89 | — |
| 2023-12-08 | 10.92 | $10.89 | — |
| 2023-12-07 | 10.92 | $10.89 | — |
| 2023-12-06 | 10.92 | $10.89 | — |
| 2023-12-05 | 10.91 | $10.89 | 616 |
| 2023-12-04 | 10.91 | $10.96 | — |
| 2023-12-01 | 10.91 | $10.96 | — |
| 2023-11-30 | 10.90 | $10.96 | — |
| 2023-11-29 | 10.90 | $10.96 | 512 |
| 2023-11-28 | 10.89 | $10.94 | 167248 |
| 2023-11-27 | 10.89 | $10.95 | 1074 |
| 2023-11-24 | 10.88 | $10.95 | — |
| 2023-11-22 | 10.87 | $10.95 | — |
| 2023-11-21 | 10.87 | $10.95 | 308 |
| 2023-11-20 | 10.86 | $10.95 | 510 |
| 2023-11-17 | 10.86 | $10.89 | 11755 |
| 2023-11-16 | 10.85 | $10.89 | 167 |
| 2023-11-15 | 10.85 | $10.88 | 201 |
| 2023-11-14 | 10.85 | $10.88 | — |
| 2023-11-13 | 10.85 | $10.88 | 1788 |
| 2023-11-10 | 10.85 | $10.88 | — |
| 2023-11-09 | 10.84 | $10.88 | 206 |
| 2023-11-08 | 10.84 | $10.84 | 1803 |
| 2023-11-07 | 10.85 | $10.84 | 932 |
| 2023-11-06 | 10.85 | $10.88 | 175 |
| 2023-11-03 | 10.85 | $10.88 | 494 |
| 2023-11-02 | 10.85 | $10.83 | 654 |
| 2023-11-01 | 10.85 | $10.87 | 139 |
| 2023-10-31 | 10.84 | $10.83 | 113 |
| 2023-10-30 | 10.84 | $10.83 | 118 |
| 2023-10-27 | 10.84 | $10.82 | 2624 |
| 2023-10-26 | 10.84 | $10.82 | 837 |
| 2023-10-25 | 10.84 | $10.88 | 1252 |
| 2023-10-24 | 10.83 | $10.83 | — |
| 2023-10-23 | 10.83 | $10.83 | 4036 |
| 2023-10-20 | 10.83 | $10.82 | 5206 |
| 2023-10-19 | 10.83 | $10.84 | — |
| 2023-10-18 | 10.82 | $10.84 | 1670 |
| 2023-10-17 | 10.82 | $10.80 | 2304 |
| 2023-10-16 | 10.82 | $10.89 | 5988 |
| 2023-10-13 | 10.81 | $10.82 | 22638 |
| 2023-10-12 | 10.81 | $10.80 | 25255 |
| 2023-10-11 | 10.81 | $10.95 | 204488 |
| 2023-10-10 | 10.80 | $10.90 | 4155 |
| 2023-10-09 | 10.79 | $10.86 | 200 |
| 2023-10-06 | 10.79 | $10.86 | 203 |
| 2023-10-05 | 10.78 | $10.83 | — |
| 2023-10-04 | 10.78 | $10.83 | 150 |
| 2023-10-03 | 10.77 | $10.80 | 78499 |
| 2023-10-02 | 10.77 | $10.82 | 4607 |
| 2023-09-29 | 10.77 | $10.78 | — |
| 2023-09-28 | 10.77 | $10.78 | — |
| 2023-09-27 | 10.77 | $10.78 | 106835 |
| 2023-09-26 | 10.76 | $10.80 | 1000 |
| 2023-09-25 | 10.76 | $10.78 | 110 |
| 2023-09-22 | 10.76 | $10.77 | 100 |
| 2023-09-21 | 10.75 | $10.77 | — |
| 2023-09-20 | 10.75 | $10.77 | — |
| 2023-09-19 | 10.75 | $10.77 | — |
| 2023-09-18 | 10.74 | $10.77 | — |
| 2023-09-15 | 10.74 | $10.77 | — |
| 2023-09-14 | 10.73 | $10.77 | 6000 |
| 2023-09-13 | 10.73 | $10.77 | 290000 |
| 2023-09-12 | 10.72 | $10.77 | 36392 |
| 2023-09-11 | 10.72 | $10.77 | 2822 |
| 2023-09-08 | 10.71 | $10.75 | — |
| 2023-09-07 | 10.71 | $10.75 | — |
| 2023-09-06 | 10.71 | $10.75 | — |
| 2023-09-05 | 10.70 | $10.75 | 111 |
| 2023-09-01 | 10.70 | $10.75 | — |
| 2023-08-31 | 10.69 | $10.75 | 8097 |
| 2023-08-30 | 10.68 | $10.74 | — |
| 2023-08-29 | 10.68 | $10.74 | 1701 |
| 2023-08-28 | 10.67 | $10.72 | 4209 |
| 2023-08-25 | 10.67 | $10.71 | 100 |
| 2023-08-24 | 10.66 | $10.71 | 120 |
| 2023-08-23 | 10.66 | $10.71 | 104 |
| 2023-08-22 | 10.65 | $10.70 | 122 |
| 2023-08-21 | 10.65 | $10.70 | 103 |
| 2023-08-18 | 10.64 | $10.67 | 100 |
| 2023-08-17 | 10.64 | $10.67 | — |
| 2023-08-16 | 10.64 | $10.67 | 100 |
| 2023-08-15 | 10.63 | $10.67 | — |
| 2023-08-14 | 10.63 | $10.67 | — |
| 2023-08-11 | 10.63 | $10.67 | 2842 |
| 2023-08-10 | 10.63 | $10.69 | — |
| 2023-08-09 | 10.63 | $10.69 | 4691 |
| 2023-08-08 | 10.63 | $10.65 | 1915 |
| 2023-08-07 | 10.62 | $10.63 | — |
| 2023-08-04 | 10.62 | $10.63 | 40837 |
| 2023-08-03 | 10.62 | $10.63 | 120 |
| 2023-08-02 | 10.62 | $10.62 | — |
| 2023-08-01 | 10.62 | $10.62 | 262 |
| 2023-07-31 | 10.62 | $10.61 | 100 |
| 2023-07-28 | 10.61 | $10.61 | — |
| 2023-07-27 | 10.61 | $10.61 | — |
| 2023-07-26 | 10.61 | $10.61 | — |
| 2023-07-25 | 10.61 | $10.61 | 104 |
| 2023-07-24 | 10.60 | $10.61 | — |
| 2023-07-21 | 10.60 | $10.61 | 6100 |
| 2023-07-20 | 10.60 | $10.64 | 3748 |
| 2023-07-19 | 10.59 | $10.61 | 101 |
| 2023-07-18 | 10.59 | $10.65 | — |
| 2023-07-17 | 10.58 | $10.65 | — |
| 2023-07-14 | 10.57 | $10.65 | — |
| 2023-07-13 | 10.56 | $10.65 | 7013 |
| 2023-07-12 | 10.55 | $10.61 | — |
| 2023-07-11 | 10.54 | $10.61 | — |
| 2023-07-10 | 10.54 | $10.61 | — |
| 2023-07-07 | 10.53 | $10.61 | — |
| 2023-07-06 | 10.52 | $10.61 | 56293 |
| 2023-07-05 | 10.52 | $10.59 | — |
| 2023-07-03 | 10.51 | $10.59 | 2200 |
| 2023-06-30 | 10.50 | $10.55 | — |
| 2023-06-29 | 10.50 | $10.55 | 936 |
| 2023-06-28 | 10.50 | $10.55 | 370 |
| 2023-06-27 | 10.49 | $10.55 | — |
| 2023-06-26 | 10.49 | $10.55 | — |
| 2023-06-23 | 10.49 | $10.55 | 2600 |
| 2023-06-22 | 10.48 | $10.54 | 5500 |
| 2023-06-21 | 10.48 | $10.54 | — |
| 2023-06-20 | 10.48 | $10.54 | 10300 |
| 2023-06-16 | 10.47 | $10.47 | — |
| 2023-06-15 | 10.48 | $10.47 | — |
| 2023-06-14 | 10.48 | $10.47 | — |
| 2023-06-13 | 10.48 | $10.47 | — |
| 2023-06-05 | 10.48 | $10.47 | 3997 |
| 2023-06-02 | 10.48 | $10.47 | — |
| 2023-06-01 | 10.48 | $10.47 | 667 |
| 2023-05-31 | 10.48 | $10.47 | — |
| 2023-05-30 | 10.47 | $10.47 | — |
| 2023-05-26 | 10.47 | $10.47 | — |
| 2023-05-25 | 10.47 | $10.47 | 6458 |
| 2023-05-24 | 10.47 | $10.47 | — |
| 2023-05-23 | 10.46 | $10.47 | 701 |
| 2023-05-22 | 10.46 | $10.47 | — |
| 2023-05-19 | 10.46 | $10.47 | 391 |
| 2023-05-18 | 10.45 | $10.48 | — |
| 2023-05-17 | 10.46 | $10.48 | — |
| 2023-05-16 | 10.45 | $10.48 | — |
| 2023-05-15 | 10.45 | $10.48 | 100 |
| 2023-05-12 | 10.45 | $10.50 | — |
| 2023-05-11 | 10.44 | $10.50 | 5000 |
| 2023-05-10 | 10.43 | $10.50 | — |
| 2023-05-09 | 10.42 | $10.50 | 517 |
| 2023-05-08 | 10.42 | $10.50 | — |
| 2023-05-05 | 10.41 | $10.50 | 50001 |
| 2023-05-04 | 10.40 | $10.42 | — |
| 2023-05-03 | 10.40 | $10.42 | — |
| 2023-05-02 | 10.39 | $10.42 | — |
| 2023-05-01 | 10.40 | $10.42 | — |
| 2023-04-28 | 10.40 | $10.42 | 5001 |
| 2023-04-27 | 10.41 | $10.42 | — |
| 2023-04-26 | 10.41 | $10.42 | 121 |
| 2023-04-25 | 10.41 | $10.40 | — |
| 2023-04-24 | 10.42 | $10.40 | — |
| 2023-04-21 | 10.42 | $10.40 | 201 |
| 2023-04-20 | 10.42 | $10.54 | 1749 |
| 2023-04-19 | 10.41 | $10.40 | 501 |
| 2023-04-18 | 10.41 | $10.50 | 31601 |
| 2023-04-17 | 10.40 | $10.35 | — |
| 2023-04-14 | 10.40 | $10.35 | — |
| 2023-04-13 | 10.40 | $10.35 | — |
| 2023-04-12 | 10.40 | $10.35 | — |
| 2023-04-11 | 10.40 | $10.35 | 1003 |
| 2023-04-10 | 10.40 | $10.35 | — |
| 2023-04-06 | 10.40 | $10.35 | 370 |
| 2023-04-05 | 10.41 | $10.35 | — |
| 2023-04-04 | 10.41 | $10.35 | 2058 |
| 2023-04-03 | 10.41 | $10.50 | — |
| 2023-03-31 | 10.41 | $10.50 | 2105 |
| 2023-03-30 | 10.40 | $10.50 | — |
| 2023-03-29 | 10.39 | $10.50 | 632 |
| 2023-03-28 | 10.38 | $10.50 | — |
| 2023-03-27 | 10.37 | $10.50 | — |
| 2023-03-24 | 10.36 | $10.50 | 310 |
| 2023-03-23 | 10.35 | $10.33 | — |
| 2023-03-22 | 10.36 | $10.33 | 100 |
| 2023-03-21 | 10.36 | $10.33 | — |
| 2023-03-20 | 10.35 | $10.33 | — |
| 2023-03-17 | 10.35 | $10.33 | — |
| 2023-03-14 | 10.35 | $10.33 | 10400 |
| 2023-03-13 | 10.35 | $10.38 | — |
| 2023-03-10 | 10.34 | $10.38 | 100 |
| 2023-03-09 | 10.34 | $10.40 | 1 |
| 2023-03-08 | 10.34 | $10.40 | 1 |
| 2023-03-07 | 10.34 | $10.40 | 1 |
| 2023-03-06 | 10.34 | $10.40 | 224 |
| 2023-03-03 | 10.34 | $10.39 | 1 |
| 2023-03-02 | 10.35 | $10.39 | 1560 |
| 2023-03-01 | 10.34 | $10.30 | — |
| 2023-02-28 | 10.34 | $10.30 | — |
| 2023-02-27 | 10.34 | $10.30 | 2 |
| 2023-02-22 | 10.34 | $10.30 | 100 |
| 2023-02-21 | 10.34 | $10.30 | 6479 |
| 2023-02-17 | 10.34 | $10.40 | 4954 |
| 2023-02-16 | 10.34 | $10.50 | 41051 |
| 2023-02-15 | 10.33 | $10.28 | 603 |
| 2023-02-14 | 10.33 | $10.25 | 3 |
| 2023-02-13 | 10.33 | $10.25 | 811 |
| 2023-02-10 | 10.33 | $10.30 | 5 |
| 2023-02-09 | 10.32 | $10.30 | 3148 |
| 2023-02-08 | 10.32 | $10.30 | 30285 |
| 2023-02-07 | 10.32 | $10.39 | 3062 |
| 2023-02-06 | 10.31 | $10.40 | 2450 |
| 2023-02-03 | 10.30 | $10.26 | 10167 |
| 2023-02-02 | 10.29 | $10.42 | 2352 |
| 2023-02-01 | 10.28 | $10.46 | 30023 |
| 2023-01-31 | 10.27 | $10.51 | 2052 |
| 2023-01-30 | 10.25 | $10.32 | 55178 |
| 2023-01-27 | 10.25 | $10.32 | 8816 |
| 2023-01-26 | 10.24 | $10.32 | 5752 |
| 2023-01-25 | 10.24 | $10.29 | 5230 |
| 2023-01-24 | 10.23 | $10.29 | — |
| 2023-01-23 | 10.23 | $10.29 | 6600 |
| 2023-01-20 | 10.22 | $10.28 | 10845 |
| 2023-01-19 | 10.21 | $10.28 | 6 |
| 2023-01-18 | 10.21 | $10.28 | 477712 |
| 2023-01-17 | 10.20 | $10.25 | 6225 |
| 2023-01-13 | 10.20 | $10.25 | 20008 |
| 2023-01-12 | 10.20 | $10.26 | 94473 |
| 2023-01-11 | 10.19 | $10.25 | 2608 |
| 2023-01-10 | 10.19 | $10.20 | 100 |
| 2023-01-09 | 10.19 | $10.20 | 10 |
| 2023-01-06 | 10.18 | $10.20 | — |
| 2023-01-05 | 10.18 | $10.20 | 100000 |
| 2023-01-04 | 10.18 | $10.22 | 306 |
| 2023-01-03 | 10.17 | $10.19 | 4401 |
| 2022-12-30 | 10.17 | $10.20 | 13681 |
| 2022-12-29 | 10.17 | $10.20 | 1705 |
| 2022-12-28 | 10.17 | $10.20 | 7366 |
| 2022-12-27 | 10.17 | $10.18 | 21800 |
| 2022-12-23 | 10.17 | $10.19 | — |
| 2022-12-22 | 10.17 | $10.19 | 17064 |
| 2022-12-21 | 10.17 | $10.17 | — |
| 2022-12-20 | 10.16 | $10.17 | 2524 |
| 2022-12-19 | 10.16 | $10.16 | 755 |
| 2022-12-16 | 10.16 | $10.17 | 1 |
| 2022-12-15 | 10.16 | $10.17 | 17100 |
| 2022-12-14 | 10.15 | $10.19 | 310936 |
| 2022-12-13 | 10.15 | $10.18 | 50 |
| 2022-12-12 | 10.15 | $10.18 | 100 |
| 2022-12-09 | 10.15 | $10.17 | 130 |
| 2022-12-08 | 10.14 | $10.14 | — |
| 2022-12-07 | 10.14 | $10.14 | — |
| 2022-12-06 | 10.14 | $10.14 | 150 |
| 2022-12-05 | 10.13 | $10.14 | 180 |
| 2022-12-02 | 10.13 | $10.18 | — |
| 2022-12-01 | 10.13 | $10.18 | 558 |
| 2022-11-30 | 10.12 | $10.18 | 352 |
| 2022-11-29 | 10.12 | $10.18 | 7 |
| 2022-11-28 | 10.12 | $10.18 | 100 |
| 2022-11-25 | 10.11 | $10.17 | 300 |
| 2022-11-23 | 10.11 | $10.15 | 100 |
| 2022-11-22 | 10.11 | $10.12 | 285 |
| 2022-11-21 | 10.10 | $10.11 | — |
| 2022-11-18 | 10.10 | $10.11 | 100 |
| 2022-11-17 | 10.10 | $10.11 | 2260 |
| 2022-11-16 | 10.10 | $10.14 | 69 |
| 2022-11-15 | 10.10 | $10.14 | 290 |
| 2022-11-14 | 10.09 | $10.11 | 21125 |
| 2022-11-11 | 10.09 | $10.11 | 20600 |
| 2022-11-10 | 10.08 | $10.09 | 30 |
| 2022-11-09 | 10.08 | $10.09 | 15 |
| 2022-11-08 | 10.08 | $10.09 | 525 |
| 2022-11-07 | 10.08 | $10.10 | 10 |
| 2022-11-04 | 10.07 | $10.10 | 372 |
| 2022-11-03 | 10.07 | $10.10 | 1 |
| 2022-11-02 | 10.07 | $10.10 | 20 |
| 2022-11-01 | 10.06 | $10.10 | 112 |
| 2022-10-31 | 10.06 | $10.11 | 100 |
| 2022-10-28 | 10.06 | $10.09 | — |
| 2022-10-27 | 10.05 | $10.09 | 35 |
| 2022-10-26 | 10.05 | $10.09 | 15 |
| 2022-10-25 | 10.05 | $10.09 | 15 |
| 2022-10-24 | 10.04 | $10.09 | 140 |
| 2022-10-21 | 10.04 | $10.07 | 27500 |
| 2022-10-20 | 10.03 | $10.08 | 10 |
| 2022-10-19 | 10.03 | $10.08 | 4469 |
| 2022-10-18 | 10.03 | $10.04 | 100 |
| 2022-10-17 | 10.03 | $10.04 | — |
| 2022-10-14 | 10.03 | $10.04 | 5498 |
| 2022-10-13 | 10.03 | $10.04 | 2000 |
| 2022-10-12 | 10.03 | $10.05 | 356 |
| 2022-10-11 | 10.03 | $10.04 | 5200 |
| 2022-10-10 | 10.03 | $10.04 | 2 |
| 2022-10-07 | 10.03 | $10.04 | 334 |
| 2022-10-06 | 10.03 | $10.04 | 440 |
| 2022-10-05 | 10.03 | $10.03 | 35 |
| 2022-10-04 | 10.03 | $10.03 | — |
| 2022-10-03 | 10.03 | $10.03 | 216 |
| 2022-09-30 | 10.06 | $10.01 | 2 |
| 2022-09-29 | 10.05 | $10.01 | 424 |
| 2022-09-28 | 10.05 | $10.01 | 107960 |
| 2022-09-27 | 10.05 | $10.01 | 1201 |
| 2022-09-26 | 10.05 | $10.01 | 200 |
| 2022-09-23 | 10.05 | $10.01 | 86 |
| 2022-09-22 | 10.05 | $10.01 | 267 |
| 2022-09-21 | 10.04 | $10.01 | 157 |
| 2022-09-20 | 10.04 | $10.05 | — |
| 2022-09-19 | 10.04 | $10.05 | — |
| 2022-09-16 | 10.03 | $10.05 | — |
| 2022-09-15 | 10.03 | $10.05 | — |
| 2022-09-14 | 10.02 | $10.05 | 11 |
| 2022-09-13 | 10.02 | $10.05 | — |
| 2022-09-12 | 10.01 | $10.05 | — |
| 2022-09-09 | 10.00 | $10.05 | 200 |
| 2022-09-08 | 10.00 | $10.06 | 63 |
| 2022-09-07 | 9.99 | $10.06 | 581 |
| 2022-09-06 | 9.99 | $10.04 | 514 |
| 2022-09-02 | 9.98 | $10.49 | 6338 |
| 2022-09-01 | 9.96 | $9.98 | — |
| 2022-08-31 | 9.95 | $9.98 | 1777 |
| 2022-08-30 | 9.95 | $9.97 | — |
| 2022-08-29 | 9.95 | $9.97 | — |
| 2022-08-26 | 9.95 | $9.97 | 206 |
| 2022-08-25 | 9.95 | $9.97 | — |
| 2022-08-24 | 9.95 | $9.97 | 160000 |
| 2022-08-23 | 9.95 | $9.99 | 6459 |
| 2022-08-22 | 9.95 | $9.96 | 600 |
| 2022-08-19 | 9.94 | $9.94 | — |
| 2022-08-18 | 9.94 | $9.94 | 21 |
| 2022-08-17 | 9.94 | $9.94 | 373500 |
| 2022-08-16 | 9.94 | $9.94 | 21 |
| 2022-08-15 | 9.94 | $9.94 | 1 |
| 2022-08-12 | 9.94 | $9.94 | — |
| 2022-08-11 | 9.94 | $9.94 | 100000 |
| 2022-08-10 | 9.94 | $9.94 | — |
| 2022-08-09 | 9.93 | $9.94 | 33805 |
| 2022-08-08 | 9.93 | $9.94 | — |
| 2022-08-05 | 9.93 | $9.94 | — |
| 2022-08-04 | 9.93 | $9.94 | 176800 |
| 2022-08-03 | 9.93 | $9.94 | — |
| 2022-08-02 | 9.93 | $9.94 | 100425 |
| 2022-08-01 | 9.93 | $9.96 | 5 |
| 2022-07-29 | 9.93 | $9.96 | 3410 |
| 2022-07-28 | 9.93 | $9.96 | 145 |
| 2022-07-27 | 9.92 | $9.96 | — |
| 2022-07-26 | 9.92 | $9.96 | 100 |
| 2022-07-25 | 9.92 | $9.93 | — |
| 2022-07-22 | 9.92 | $9.93 | — |
| 2022-07-21 | 9.92 | $9.93 | — |
| 2022-07-20 | 9.92 | $9.93 | 101000 |
| 2022-07-19 | 9.92 | $9.90 | — |
| 2022-07-18 | 9.92 | $9.90 | — |
| 2022-07-15 | 9.92 | $9.90 | — |
| 2022-07-14 | 9.92 | $9.90 | 50076 |
| 2022-07-13 | 9.92 | $9.93 | 43 |
| 2022-07-12 | 9.92 | $9.93 | 1 |
| 2022-07-11 | 9.92 | $9.93 | 4 |
| 2022-07-08 | 9.91 | $9.93 | 2 |
| 2022-07-07 | 9.91 | $9.93 | 11833 |
| 2022-07-06 | 9.91 | $9.92 | 47669 |
| 2022-07-05 | 9.91 | $9.91 | 30204 |
| 2022-07-01 | 9.91 | $9.92 | 4 |
| 2022-06-30 | 9.91 | $9.92 | 101726 |
| 2022-06-29 | 9.91 | $9.91 | 805 |
| 2022-06-28 | 9.91 | $9.91 | — |
| 2022-06-27 | 9.91 | $9.91 | 7 |
| 2022-06-24 | 9.90 | $9.91 | 27375 |
| 2022-06-23 | 9.90 | $9.93 | 7526 |
| 2022-06-22 | 9.90 | $9.90 | 460 |
| 2022-06-21 | 9.90 | $9.91 | — |
| 2022-06-17 | 9.90 | $9.91 | 10037 |
| 2022-06-16 | 9.90 | $9.91 | 66 |
| 2022-06-15 | 9.90 | $9.91 | 76 |
| 2022-06-14 | 9.90 | $9.91 | 20 |
| 2022-06-13 | 9.90 | $9.91 | 8310 |
| 2022-06-10 | 9.89 | $9.91 | 1008 |
| 2022-06-09 | 9.89 | $9.91 | 5160 |
| 2022-06-08 | 9.89 | $9.88 | 334 |
| 2022-06-07 | 9.89 | $9.91 | 1 |
| 2022-06-06 | 9.89 | $9.91 | — |
| 2022-06-03 | 9.89 | $9.91 | 915 |
| 2022-06-02 | 9.89 | $9.90 | 7302 |
| 2022-06-01 | 9.89 | $9.89 | — |
| 2022-05-31 | 9.90 | $9.89 | 6565 |
| 2022-05-27 | 9.90 | $9.89 | 4250 |
| 2022-05-26 | 9.90 | $9.89 | 320 |
| 2022-05-25 | 9.90 | $9.88 | 1875 |
| 2022-05-24 | 9.90 | $9.89 | 5 |
| 2022-05-23 | 9.91 | $9.89 | 1 |
| 2022-05-20 | 9.91 | $9.89 | — |
| 2022-05-19 | 9.91 | $9.89 | 1934 |
| 2022-05-18 | 9.91 | $9.89 | 3806 |
| 2022-05-17 | 9.91 | $9.89 | — |
| 2022-05-16 | 9.91 | $9.89 | 220 |
| 2022-05-13 | 9.91 | $9.88 | — |
| 2022-05-12 | 9.91 | $9.88 | 17900 |
| 2022-05-11 | 9.91 | $9.89 | 7502 |
| 2022-05-10 | 9.91 | $9.92 | 2502 |
| 2022-05-09 | 9.91 | $9.90 | 6204 |
| 2022-05-06 | 9.91 | $9.92 | 6776 |
| 2022-05-05 | 9.91 | $9.91 | 5402 |
| 2022-05-04 | 9.91 | $9.92 | 134095 |
| 2022-05-03 | 9.90 | $9.91 | 4207 |
| 2022-05-02 | 9.90 | $9.92 | 5199 |
| 2022-04-29 | 9.90 | $9.93 | 20221 |
| 2022-04-28 | 9.90 | $9.93 | 1800 |
| 2022-04-27 | 9.89 | $9.93 | 75282 |
| 2022-04-26 | 9.89 | $9.92 | 105000 |
| 2022-04-25 | 9.88 | $9.93 | — |
| 2022-04-22 | 9.88 | $9.93 | 719 |
| 2022-04-21 | 9.87 | $9.92 | 176130 |
| 2022-04-20 | 9.87 | $9.92 | 9 |
| 2022-04-19 | 9.87 | $9.92 | 75145 |
| 2022-04-18 | 9.86 | $9.87 | 101 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
9.31
2024-04-03
Close Price
$3.01
Vol: 525349
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.31
Average
10.39
Maximum
11.05
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-04-03 | 9.31 | $3.01 | 525349 |
| 2024-04-02 | 9.98 | $9.16 | 6416 |
| 2024-04-01 | 10.06 | $9.11 | 1023 |
| 2024-03-28 | 10.16 | $9.43 | 9883 |
| 2024-03-27 | 10.24 | $8.72 | 365 |
| 2024-03-26 | 10.40 | $8.95 | 1229 |
| 2024-03-25 | 10.55 | $9.82 | 14716 |
| 2024-03-22 | 10.63 | $9.08 | 1357 |
| 2024-03-21 | 10.79 | $8.40 | 8420 |
| 2024-03-18 | 11.05 | $11.15 | 39920 |
| 2024-03-15 | 11.04 | $11.00 | 556 |
| 2024-03-14 | 11.04 | $11.05 | 1438 |
| 2024-03-13 | 11.04 | $11.06 | 3385 |
| 2024-03-12 | 11.04 | $11.75 | 13296 |
| 2024-03-11 | 10.96 | $11.50 | 4129 |
| 2024-03-08 | 10.90 | $12.34 | 62201 |
| 2024-03-06 | 10.75 | $11.34 | 13868 |
| 2024-03-05 | 10.69 | $10.00 | 20270 |
| 2024-02-29 | 10.76 | $9.80 | 1019 |
| 2024-02-28 | 10.87 | $10.38 | 3015 |
| 2024-02-27 | 10.92 | $10.04 | 4375 |
| 2024-02-26 | 11.01 | $11.00 | 328216 |
| 2024-02-23 | 11.01 | $11.08 | 14930 |
| 2024-02-22 | 11.00 | $11.05 | 12029 |
| 2024-02-21 | 11.00 | $11.03 | — |
| 2024-02-20 | 11.00 | $11.03 | — |
| 2024-02-16 | 10.99 | $11.03 | — |
| 2024-02-15 | 10.99 | $11.03 | 58886 |
| 2024-02-14 | 10.98 | $11.00 | — |
| 2024-02-13 | 10.98 | $11.00 | — |
| 2024-02-12 | 10.98 | $11.00 | 418 |
| 2024-02-09 | 10.98 | $11.01 | — |
| 2024-02-08 | 10.97 | $11.01 | — |
| 2024-02-07 | 10.97 | $11.01 | 154472 |
| 2024-02-06 | 10.97 | $11.00 | 298112 |
| 2024-02-05 | 10.96 | $10.98 | — |
| 2024-02-02 | 10.96 | $10.98 | — |
| 2024-02-01 | 10.96 | $10.98 | — |
| 2024-01-31 | 10.96 | $10.98 | — |
| 2024-01-30 | 10.95 | $10.98 | — |
| 2024-01-29 | 10.95 | $10.98 | 50100 |
| 2024-01-26 | 10.95 | $10.98 | — |
| 2024-01-25 | 10.95 | $10.98 | 100 |
| 2024-01-24 | 10.94 | $10.96 | 110 |
| 2024-01-23 | 10.94 | $10.97 | — |
| 2024-01-22 | 10.94 | $10.97 | — |
| 2024-01-19 | 10.93 | $10.97 | — |
| 2024-01-18 | 10.93 | $10.97 | — |
| 2024-01-17 | 10.92 | $10.97 | — |
| 2024-01-16 | 10.92 | $10.97 | 7513 |
| 2024-01-12 | 10.91 | $10.94 | — |
| 2024-01-11 | 10.91 | $10.94 | 1029 |
| 2024-01-10 | 10.91 | $10.90 | — |
| 2024-01-09 | 10.91 | $10.90 | — |
| 2024-01-08 | 10.91 | $10.90 | — |
| 2024-01-05 | 10.91 | $10.90 | — |
| 2024-01-04 | 10.91 | $10.90 | 300 |
| 2024-01-03 | 10.91 | $10.90 | 373 |
| 2024-01-02 | 10.92 | $10.90 | 447 |
| 2023-12-29 | 10.92 | $10.90 | 207 |
| 2023-12-28 | 10.92 | $10.91 | 36107 |
| 2023-12-27 | 10.92 | $10.97 | 514 |
| 2023-12-26 | 10.92 | $10.97 | 1984 |
| 2023-12-22 | 10.91 | $10.91 | 3820 |
| 2023-12-21 | 10.91 | $10.97 | 2110 |
| 2023-12-20 | 10.90 | $10.91 | 27814 |
| 2023-12-19 | 10.90 | $10.90 | 8016 |
| 2023-12-18 | 10.90 | $10.89 | 11410 |
| 2023-12-15 | 10.91 | $10.90 | — |
| 2023-12-14 | 10.91 | $10.90 | — |
| 2023-12-13 | 10.91 | $10.90 | 20357 |
| 2023-12-12 | 10.91 | $10.89 | — |
| 2023-12-11 | 10.91 | $10.89 | — |
| 2023-12-08 | 10.91 | $10.89 | — |
| 2023-12-07 | 10.91 | $10.89 | — |
| 2023-12-06 | 10.92 | $10.89 | — |
| 2023-12-05 | 10.92 | $10.89 | 616 |
| 2023-12-04 | 10.92 | $10.96 | — |
| 2023-12-01 | 10.92 | $10.96 | — |
| 2023-11-30 | 10.91 | $10.96 | — |
| 2023-11-29 | 10.91 | $10.96 | 512 |
| 2023-11-28 | 10.90 | $10.94 | 167248 |
| 2023-11-27 | 10.90 | $10.95 | 1074 |
| 2023-11-24 | 10.89 | $10.95 | — |
| 2023-11-22 | 10.89 | $10.95 | — |
| 2023-11-21 | 10.88 | $10.95 | 308 |
| 2023-11-20 | 10.87 | $10.95 | 510 |
| 2023-11-17 | 10.86 | $10.89 | 11755 |
| 2023-11-16 | 10.86 | $10.89 | 167 |
| 2023-11-15 | 10.86 | $10.88 | 201 |
| 2023-11-14 | 10.85 | $10.88 | — |
| 2023-11-13 | 10.85 | $10.88 | 1788 |
| 2023-11-10 | 10.85 | $10.88 | — |
| 2023-11-09 | 10.84 | $10.88 | 206 |
| 2023-11-08 | 10.84 | $10.84 | 1803 |
| 2023-11-07 | 10.84 | $10.84 | 932 |
| 2023-11-06 | 10.84 | $10.88 | 175 |
| 2023-11-03 | 10.84 | $10.88 | 494 |
| 2023-11-02 | 10.83 | $10.83 | 654 |
| 2023-11-01 | 10.83 | $10.87 | 139 |
| 2023-10-31 | 10.83 | $10.83 | 113 |
| 2023-10-30 | 10.83 | $10.83 | 118 |
| 2023-10-27 | 10.83 | $10.82 | 2624 |
| 2023-10-26 | 10.83 | $10.82 | 837 |
| 2023-10-25 | 10.83 | $10.88 | 1252 |
| 2023-10-24 | 10.83 | $10.83 | — |
| 2023-10-23 | 10.83 | $10.83 | 4036 |
| 2023-10-20 | 10.83 | $10.82 | 5206 |
| 2023-10-19 | 10.83 | $10.84 | — |
| 2023-10-18 | 10.82 | $10.84 | 1670 |
| 2023-10-17 | 10.82 | $10.80 | 2304 |
| 2023-10-16 | 10.83 | $10.89 | 5988 |
| 2023-10-13 | 10.82 | $10.82 | 22638 |
| 2023-10-12 | 10.82 | $10.80 | 25255 |
| 2023-10-11 | 10.82 | $10.95 | 204488 |
| 2023-10-10 | 10.81 | $10.90 | 4155 |
| 2023-10-09 | 10.80 | $10.86 | 200 |
| 2023-10-06 | 10.79 | $10.86 | 203 |
| 2023-10-05 | 10.78 | $10.83 | — |
| 2023-10-04 | 10.78 | $10.83 | 150 |
| 2023-10-03 | 10.77 | $10.80 | 78499 |
| 2023-10-02 | 10.77 | $10.82 | 4607 |
| 2023-09-29 | 10.76 | $10.78 | — |
| 2023-09-28 | 10.76 | $10.78 | — |
| 2023-09-27 | 10.76 | $10.78 | 106835 |
| 2023-09-26 | 10.76 | $10.80 | 1000 |
| 2023-09-25 | 10.75 | $10.78 | 110 |
| 2023-09-22 | 10.75 | $10.77 | 100 |
| 2023-09-21 | 10.75 | $10.77 | — |
| 2023-09-20 | 10.75 | $10.77 | — |
| 2023-09-19 | 10.74 | $10.77 | — |
| 2023-09-18 | 10.74 | $10.77 | — |
| 2023-09-15 | 10.74 | $10.77 | — |
| 2023-09-14 | 10.73 | $10.77 | 6000 |
| 2023-09-13 | 10.73 | $10.77 | 290000 |
| 2023-09-12 | 10.73 | $10.77 | 36392 |
| 2023-09-11 | 10.72 | $10.77 | 2822 |
| 2023-09-08 | 10.72 | $10.75 | — |
| 2023-09-07 | 10.71 | $10.75 | — |
| 2023-09-06 | 10.71 | $10.75 | — |
| 2023-09-05 | 10.70 | $10.75 | 111 |
| 2023-09-01 | 10.70 | $10.75 | — |
| 2023-08-31 | 10.69 | $10.75 | 8097 |
| 2023-08-30 | 10.69 | $10.74 | — |
| 2023-08-29 | 10.68 | $10.74 | 1701 |
| 2023-08-28 | 10.68 | $10.72 | 4209 |
| 2023-08-25 | 10.67 | $10.71 | 100 |
| 2023-08-24 | 10.67 | $10.71 | 120 |
| 2023-08-23 | 10.66 | $10.71 | 104 |
| 2023-08-22 | 10.66 | $10.70 | 122 |
| 2023-08-21 | 10.65 | $10.70 | 103 |
| 2023-08-18 | 10.65 | $10.67 | 100 |
| 2023-08-17 | 10.65 | $10.67 | — |
| 2023-08-16 | 10.64 | $10.67 | 100 |
| 2023-08-15 | 10.64 | $10.67 | — |
| 2023-08-14 | 10.64 | $10.67 | — |
| 2023-08-11 | 10.63 | $10.67 | 2842 |
| 2023-08-10 | 10.63 | $10.69 | — |
| 2023-08-09 | 10.62 | $10.69 | 4691 |
| 2023-08-08 | 10.62 | $10.65 | 1915 |
| 2023-08-07 | 10.61 | $10.63 | — |
| 2023-08-04 | 10.61 | $10.63 | 40837 |
| 2023-08-03 | 10.61 | $10.63 | 120 |
| 2023-08-02 | 10.61 | $10.62 | — |
| 2023-08-01 | 10.61 | $10.62 | 262 |
| 2023-07-31 | 10.60 | $10.61 | 100 |
| 2023-07-28 | 10.60 | $10.61 | — |
| 2023-07-27 | 10.60 | $10.61 | — |
| 2023-07-26 | 10.60 | $10.61 | — |
| 2023-07-25 | 10.60 | $10.61 | 104 |
| 2023-07-24 | 10.60 | $10.61 | — |
| 2023-07-21 | 10.60 | $10.61 | 6100 |
| 2023-07-20 | 10.60 | $10.64 | 3748 |
| 2023-07-19 | 10.59 | $10.61 | 101 |
| 2023-07-18 | 10.59 | $10.65 | — |
| 2023-07-17 | 10.58 | $10.65 | — |
| 2023-07-14 | 10.58 | $10.65 | — |
| 2023-07-13 | 10.57 | $10.65 | 7013 |
| 2023-07-12 | 10.56 | $10.61 | — |
| 2023-07-11 | 10.56 | $10.61 | — |
| 2023-07-10 | 10.55 | $10.61 | — |
| 2023-07-07 | 10.54 | $10.61 | — |
| 2023-07-06 | 10.54 | $10.61 | 56293 |
| 2023-07-05 | 10.53 | $10.59 | — |
| 2023-07-03 | 10.52 | $10.59 | 2200 |
| 2023-06-30 | 10.52 | $10.55 | — |
| 2023-06-29 | 10.51 | $10.55 | 936 |
| 2023-06-28 | 10.51 | $10.55 | 370 |
| 2023-06-27 | 10.50 | $10.55 | — |
| 2023-06-26 | 10.50 | $10.55 | — |
| 2023-06-23 | 10.49 | $10.55 | 2600 |
| 2023-06-22 | 10.49 | $10.54 | 5500 |
| 2023-06-21 | 10.48 | $10.54 | — |
| 2023-06-20 | 10.47 | $10.54 | 10300 |
| 2023-06-16 | 10.47 | $10.47 | — |
| 2023-06-15 | 10.47 | $10.47 | — |
| 2023-06-14 | 10.47 | $10.47 | — |
| 2023-06-13 | 10.47 | $10.47 | — |
| 2023-06-05 | 10.47 | $10.47 | 3997 |
| 2023-06-02 | 10.47 | $10.47 | — |
| 2023-06-01 | 10.47 | $10.47 | 667 |
| 2023-05-31 | 10.47 | $10.47 | — |
| 2023-05-30 | 10.47 | $10.47 | — |
| 2023-05-26 | 10.47 | $10.47 | — |
| 2023-05-25 | 10.46 | $10.47 | 6458 |
| 2023-05-24 | 10.46 | $10.47 | — |
| 2023-05-23 | 10.46 | $10.47 | 701 |
| 2023-05-22 | 10.46 | $10.47 | — |
| 2023-05-19 | 10.46 | $10.47 | 391 |
| 2023-05-18 | 10.46 | $10.48 | — |
| 2023-05-17 | 10.46 | $10.48 | — |
| 2023-05-16 | 10.46 | $10.48 | — |
| 2023-05-15 | 10.45 | $10.48 | 100 |
| 2023-05-12 | 10.45 | $10.50 | — |
| 2023-05-11 | 10.45 | $10.50 | 5000 |
| 2023-05-10 | 10.44 | $10.50 | — |
| 2023-05-09 | 10.44 | $10.50 | 517 |
| 2023-05-08 | 10.43 | $10.50 | — |
| 2023-05-05 | 10.42 | $10.50 | 50001 |
| 2023-05-04 | 10.41 | $10.42 | — |
| 2023-05-03 | 10.41 | $10.42 | — |
| 2023-05-02 | 10.41 | $10.42 | — |
| 2023-05-01 | 10.41 | $10.42 | — |
| 2023-04-28 | 10.41 | $10.42 | 5001 |
| 2023-04-27 | 10.41 | $10.42 | — |
| 2023-04-26 | 10.41 | $10.42 | 121 |
| 2023-04-25 | 10.40 | $10.40 | — |
| 2023-04-24 | 10.41 | $10.40 | — |
| 2023-04-21 | 10.41 | $10.40 | 201 |
| 2023-04-20 | 10.41 | $10.54 | 1749 |
| 2023-04-19 | 10.39 | $10.40 | 501 |
| 2023-04-18 | 10.39 | $10.50 | 31601 |
| 2023-04-17 | 10.38 | $10.35 | — |
| 2023-04-14 | 10.38 | $10.35 | — |
| 2023-04-13 | 10.39 | $10.35 | — |
| 2023-04-12 | 10.39 | $10.35 | — |
| 2023-04-11 | 10.39 | $10.35 | 1003 |
| 2023-04-10 | 10.40 | $10.35 | — |
| 2023-04-06 | 10.40 | $10.35 | 370 |
| 2023-04-05 | 10.41 | $10.35 | — |
| 2023-04-04 | 10.42 | $10.35 | 2058 |
| 2023-04-03 | 10.42 | $10.50 | — |
| 2023-03-31 | 10.42 | $10.50 | 2105 |
| 2023-03-30 | 10.41 | $10.50 | — |
| 2023-03-29 | 10.40 | $10.50 | 632 |
| 2023-03-28 | 10.39 | $10.50 | — |
| 2023-03-27 | 10.37 | $10.50 | — |
| 2023-03-24 | 10.36 | $10.50 | 310 |
| 2023-03-23 | 10.35 | $10.33 | — |
| 2023-03-22 | 10.35 | $10.33 | 100 |
| 2023-03-21 | 10.35 | $10.33 | — |
| 2023-03-20 | 10.35 | $10.33 | — |
| 2023-03-17 | 10.35 | $10.33 | — |
| 2023-03-14 | 10.36 | $10.33 | 10400 |
| 2023-03-13 | 10.36 | $10.38 | — |
| 2023-03-10 | 10.36 | $10.38 | 100 |
| 2023-03-09 | 10.35 | $10.40 | 1 |
| 2023-03-08 | 10.35 | $10.40 | 1 |
| 2023-03-07 | 10.34 | $10.40 | 1 |
| 2023-03-06 | 10.34 | $10.40 | 224 |
| 2023-03-03 | 10.33 | $10.39 | 1 |
| 2023-03-02 | 10.32 | $10.39 | 1560 |
| 2023-03-01 | 10.32 | $10.30 | — |
| 2023-02-28 | 10.32 | $10.30 | — |
| 2023-02-27 | 10.32 | $10.30 | 2 |
| 2023-02-22 | 10.32 | $10.30 | 100 |
| 2023-02-21 | 10.33 | $10.30 | 6479 |
| 2023-02-17 | 10.33 | $10.40 | 4954 |
| 2023-02-16 | 10.32 | $10.50 | 41051 |
| 2023-02-15 | 10.30 | $10.28 | 603 |
| 2023-02-14 | 10.31 | $10.25 | 3 |
| 2023-02-13 | 10.31 | $10.25 | 811 |
| 2023-02-10 | 10.32 | $10.30 | 5 |
| 2023-02-09 | 10.32 | $10.30 | 3148 |
| 2023-02-08 | 10.32 | $10.30 | 30285 |
| 2023-02-07 | 10.32 | $10.39 | 3062 |
| 2023-02-06 | 10.32 | $10.40 | 2450 |
| 2023-02-03 | 10.31 | $10.26 | 10167 |
| 2023-02-02 | 10.31 | $10.42 | 2352 |
| 2023-02-01 | 10.30 | $10.46 | 30023 |
| 2023-01-31 | 10.29 | $10.51 | 2052 |
| 2023-01-30 | 10.26 | $10.32 | 55178 |
| 2023-01-27 | 10.26 | $10.32 | 8816 |
| 2023-01-26 | 10.25 | $10.32 | 5752 |
| 2023-01-25 | 10.24 | $10.29 | 5230 |
| 2023-01-24 | 10.24 | $10.29 | — |
| 2023-01-23 | 10.23 | $10.29 | 6600 |
| 2023-01-20 | 10.23 | $10.28 | 10845 |
| 2023-01-19 | 10.22 | $10.28 | 6 |
| 2023-01-18 | 10.22 | $10.28 | 477712 |
| 2023-01-17 | 10.21 | $10.25 | 6225 |
| 2023-01-13 | 10.20 | $10.25 | 20008 |
| 2023-01-12 | 10.20 | $10.26 | 94473 |
| 2023-01-11 | 10.19 | $10.25 | 2608 |
| 2023-01-10 | 10.19 | $10.20 | 100 |
| 2023-01-09 | 10.19 | $10.20 | 10 |
| 2023-01-06 | 10.18 | $10.20 | — |
| 2023-01-05 | 10.18 | $10.20 | 100000 |
| 2023-01-04 | 10.18 | $10.22 | 306 |
| 2023-01-03 | 10.18 | $10.19 | 4401 |
| 2022-12-30 | 10.17 | $10.20 | 13681 |
| 2022-12-29 | 10.17 | $10.20 | 1705 |
| 2022-12-28 | 10.17 | $10.20 | 7366 |
| 2022-12-27 | 10.17 | $10.18 | 21800 |
| 2022-12-23 | 10.16 | $10.19 | — |
| 2022-12-22 | 10.16 | $10.19 | 17064 |
| 2022-12-21 | 10.16 | $10.17 | — |
| 2022-12-20 | 10.16 | $10.17 | 2524 |
| 2022-12-19 | 10.16 | $10.16 | 755 |
| 2022-12-16 | 10.16 | $10.17 | 1 |
| 2022-12-15 | 10.15 | $10.17 | 17100 |
| 2022-12-14 | 10.15 | $10.19 | 310936 |
| 2022-12-13 | 10.15 | $10.18 | 50 |
| 2022-12-12 | 10.15 | $10.18 | 100 |
| 2022-12-09 | 10.14 | $10.17 | 130 |
| 2022-12-08 | 10.14 | $10.14 | — |
| 2022-12-07 | 10.14 | $10.14 | — |
| 2022-12-06 | 10.14 | $10.14 | 150 |
| 2022-12-05 | 10.14 | $10.14 | 180 |
| 2022-12-02 | 10.14 | $10.18 | — |
| 2022-12-01 | 10.14 | $10.18 | 558 |
| 2022-11-30 | 10.13 | $10.18 | 352 |
| 2022-11-29 | 10.13 | $10.18 | 7 |
| 2022-11-28 | 10.12 | $10.18 | 100 |
| 2022-11-25 | 10.11 | $10.17 | 300 |
| 2022-11-23 | 10.11 | $10.15 | 100 |
| 2022-11-22 | 10.10 | $10.12 | 285 |
| 2022-11-21 | 10.10 | $10.11 | — |
| 2022-11-18 | 10.10 | $10.11 | 100 |
| 2022-11-17 | 10.10 | $10.11 | 2260 |
| 2022-11-16 | 10.10 | $10.14 | 69 |
| 2022-11-15 | 10.09 | $10.14 | 290 |
| 2022-11-14 | 10.09 | $10.11 | 21125 |
| 2022-11-11 | 10.09 | $10.11 | 20600 |
| 2022-11-10 | 10.08 | $10.09 | 30 |
| 2022-11-09 | 10.08 | $10.09 | 15 |
| 2022-11-08 | 10.08 | $10.09 | 525 |
| 2022-11-07 | 10.08 | $10.10 | 10 |
| 2022-11-04 | 10.08 | $10.10 | 372 |
| 2022-11-03 | 10.08 | $10.10 | 1 |
| 2022-11-02 | 10.07 | $10.10 | 20 |
| 2022-11-01 | 10.07 | $10.10 | 112 |
| 2022-10-31 | 10.07 | $10.11 | 100 |
| 2022-10-28 | 10.06 | $10.09 | — |
| 2022-10-27 | 10.06 | $10.09 | 35 |
| 2022-10-26 | 10.06 | $10.09 | 15 |
| 2022-10-25 | 10.05 | $10.09 | 15 |
| 2022-10-24 | 10.05 | $10.09 | 140 |
| 2022-10-21 | 10.05 | $10.07 | 27500 |
| 2022-10-20 | 10.04 | $10.08 | 10 |
| 2022-10-19 | 10.04 | $10.08 | 4469 |
| 2022-10-18 | 10.03 | $10.04 | 100 |
| 2022-10-17 | 10.03 | $10.04 | — |
| 2022-10-14 | 10.03 | $10.04 | 5498 |
| 2022-10-13 | 10.03 | $10.04 | 2000 |
| 2022-10-12 | 10.03 | $10.05 | 356 |
| 2022-10-11 | 10.03 | $10.04 | 5200 |
| 2022-10-10 | 10.03 | $10.04 | 2 |
| 2022-10-07 | 10.03 | $10.04 | 334 |
| 2022-10-06 | 10.03 | $10.04 | 440 |
| 2022-10-05 | 10.02 | $10.03 | 35 |
| 2022-10-04 | 10.02 | $10.03 | — |
| 2022-10-03 | 10.02 | $10.03 | 216 |
| 2022-09-30 | 10.02 | $10.01 | 2 |
| 2022-09-29 | 10.02 | $10.01 | 424 |
| 2022-09-28 | 10.02 | $10.01 | 107960 |
| 2022-09-27 | 10.03 | $10.01 | 1201 |
| 2022-09-26 | 10.03 | $10.01 | 200 |
| 2022-09-23 | 10.03 | $10.01 | 86 |
| 2022-09-22 | 10.03 | $10.01 | 267 |
| 2022-09-21 | 10.03 | $10.01 | 157 |
| 2022-09-20 | 10.04 | $10.05 | — |
| 2022-09-19 | 10.04 | $10.05 | — |
| 2022-09-16 | 10.03 | $10.05 | — |
| 2022-09-15 | 10.03 | $10.05 | — |
| 2022-09-14 | 10.03 | $10.05 | 11 |
| 2022-09-13 | 10.03 | $10.05 | — |
| 2022-09-12 | 10.03 | $10.05 | — |
| 2022-09-09 | 10.02 | $10.05 | 200 |
| 2022-09-08 | 10.02 | $10.06 | 63 |
| 2022-09-07 | 10.02 | $10.06 | 581 |
| 2022-09-06 | 10.01 | $10.04 | 514 |
| 2022-09-02 | 10.01 | $10.49 | 6338 |
| 2022-09-01 | 9.96 | $9.98 | — |
| 2022-08-31 | 9.96 | $9.98 | 1777 |
| 2022-08-30 | 9.96 | $9.97 | — |
| 2022-08-29 | 9.95 | $9.97 | — |
| 2022-08-26 | 9.95 | $9.97 | 206 |
| 2022-08-25 | 9.95 | $9.97 | — |
| 2022-08-24 | 9.95 | $9.97 | 160000 |
| 2022-08-23 | 9.95 | $9.99 | 6459 |
| 2022-08-22 | 9.94 | $9.96 | 600 |
| 2022-08-19 | 9.94 | $9.94 | — |
| 2022-08-18 | 9.94 | $9.94 | 21 |
| 2022-08-17 | 9.94 | $9.94 | 373500 |
| 2022-08-16 | 9.94 | $9.94 | 21 |
| 2022-08-15 | 9.94 | $9.94 | 1 |
| 2022-08-12 | 9.94 | $9.94 | — |
| 2022-08-11 | 9.94 | $9.94 | 100000 |
| 2022-08-10 | 9.94 | $9.94 | — |
| 2022-08-09 | 9.94 | $9.94 | 33805 |
| 2022-08-08 | 9.94 | $9.94 | — |
| 2022-08-05 | 9.94 | $9.94 | — |
| 2022-08-04 | 9.94 | $9.94 | 176800 |
| 2022-08-03 | 9.94 | $9.94 | — |
| 2022-08-02 | 9.94 | $9.94 | 100425 |
| 2022-08-01 | 9.93 | $9.96 | 5 |
| 2022-07-29 | 9.93 | $9.96 | 3410 |
| 2022-07-28 | 9.93 | $9.96 | 145 |
| 2022-07-27 | 9.93 | $9.96 | — |
| 2022-07-26 | 9.92 | $9.96 | 100 |
| 2022-07-25 | 9.92 | $9.93 | — |
| 2022-07-22 | 9.92 | $9.93 | — |
| 2022-07-21 | 9.92 | $9.93 | — |
| 2022-07-20 | 9.91 | $9.93 | 101000 |
| 2022-07-19 | 9.91 | $9.90 | — |
| 2022-07-18 | 9.91 | $9.90 | — |
| 2022-07-15 | 9.91 | $9.90 | — |
| 2022-07-14 | 9.92 | $9.90 | 50076 |
| 2022-07-13 | 9.92 | $9.93 | 43 |
| 2022-07-12 | 9.92 | $9.93 | 1 |
| 2022-07-11 | 9.92 | $9.93 | 4 |
| 2022-07-08 | 9.91 | $9.93 | 2 |
| 2022-07-07 | 9.91 | $9.93 | 11833 |
| 2022-07-06 | 9.91 | $9.92 | 47669 |
| 2022-07-05 | 9.91 | $9.91 | 30204 |
| 2022-07-01 | 9.91 | $9.92 | 4 |
| 2022-06-30 | 9.91 | $9.92 | 101726 |
| 2022-06-29 | 9.91 | $9.91 | 805 |
| 2022-06-28 | 9.91 | $9.91 | — |
| 2022-06-27 | 9.91 | $9.91 | 7 |
| 2022-06-24 | 9.91 | $9.91 | 27375 |
| 2022-06-23 | 9.91 | $9.93 | 7526 |
| 2022-06-22 | 9.90 | $9.90 | 460 |
| 2022-06-21 | 9.90 | $9.91 | — |
| 2022-06-17 | 9.90 | $9.91 | 10037 |
| 2022-06-16 | 9.90 | $9.91 | 66 |
| 2022-06-15 | 9.90 | $9.91 | 76 |
| 2022-06-14 | 9.90 | $9.91 | 20 |
| 2022-06-13 | 9.90 | $9.91 | 8310 |
| 2022-06-10 | 9.90 | $9.91 | 1008 |
| 2022-06-09 | 9.90 | $9.91 | 5160 |
| 2022-06-08 | 9.90 | $9.88 | 334 |
| 2022-06-07 | 9.90 | $9.91 | 1 |
| 2022-06-06 | 9.90 | $9.91 | — |
| 2022-06-03 | 9.90 | $9.91 | 915 |
| 2022-06-02 | 9.89 | $9.90 | 7302 |
| 2022-06-01 | 9.89 | $9.89 | — |
| 2022-05-31 | 9.89 | $9.89 | 6565 |
| 2022-05-27 | 9.89 | $9.89 | 4250 |
| 2022-05-26 | 9.89 | $9.89 | 320 |
| 2022-05-25 | 9.89 | $9.88 | 1875 |
| 2022-05-24 | 9.90 | $9.89 | 5 |
| 2022-05-23 | 9.90 | $9.89 | 1 |
| 2022-05-20 | 9.90 | $9.89 | — |
| 2022-05-19 | 9.90 | $9.89 | 1934 |
| 2022-05-18 | 9.90 | $9.89 | 3806 |
| 2022-05-17 | 9.90 | $9.89 | — |
| 2022-05-16 | 9.90 | $9.89 | 220 |
| 2022-05-13 | 9.90 | $9.88 | — |
| 2022-05-12 | 9.90 | $9.88 | 17900 |
| 2022-05-11 | 9.91 | $9.89 | 7502 |
| 2022-05-10 | 9.91 | $9.92 | 2502 |
| 2022-05-09 | 9.91 | $9.90 | 6204 |
| 2022-05-06 | 9.91 | $9.92 | 6776 |
| 2022-05-05 | 9.91 | $9.91 | 5402 |
| 2022-05-04 | 9.91 | $9.92 | 134095 |
| 2022-05-03 | 9.90 | $9.91 | 4207 |
| 2022-05-02 | 9.90 | $9.92 | 5199 |
| 2022-04-29 | 9.90 | $9.93 | 20221 |
| 2022-04-28 | 9.90 | $9.93 | 1800 |
| 2022-04-27 | 9.90 | $9.93 | 75282 |
| 2022-04-26 | 9.89 | $9.92 | 105000 |
| 2022-04-25 | 9.89 | $9.93 | — |
| 2022-04-22 | 9.88 | $9.93 | 719 |
| 2022-04-21 | 9.88 | $9.92 | 176130 |
| 2022-04-20 | 9.88 | $9.92 | 9 |
| 2022-04-19 | 9.87 | $9.92 | 75145 |
| 2022-04-18 | 9.87 | $9.87 | 101 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
9.18
2024-04-03
Close Price
$3.01
Vol: 525349
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.18
Average
10.39
Maximum
11.04
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-04-03 | 9.18 | $3.01 | 525349 |
| 2024-04-02 | 9.86 | $9.16 | 6416 |
| 2024-04-01 | 9.97 | $9.11 | 1023 |
| 2024-03-28 | 10.09 | $9.43 | 9883 |
| 2024-03-27 | 10.19 | $8.72 | 365 |
| 2024-03-26 | 10.37 | $8.95 | 1229 |
| 2024-03-25 | 10.54 | $9.82 | 14716 |
| 2024-03-22 | 10.63 | $9.08 | 1357 |
| 2024-03-21 | 10.80 | $8.40 | 8420 |
| 2024-03-18 | 11.04 | $11.15 | 39920 |
| 2024-03-15 | 11.03 | $11.00 | 556 |
| 2024-03-14 | 11.02 | $11.05 | 1438 |
| 2024-03-13 | 11.02 | $11.06 | 3385 |
| 2024-03-12 | 11.01 | $11.75 | 13296 |
| 2024-03-11 | 10.93 | $11.50 | 4129 |
| 2024-03-08 | 10.87 | $12.34 | 62201 |
| 2024-03-06 | 10.73 | $11.34 | 13868 |
| 2024-03-05 | 10.68 | $10.00 | 20270 |
| 2024-02-29 | 10.76 | $9.80 | 1019 |
| 2024-02-28 | 10.87 | $10.38 | 3015 |
| 2024-02-27 | 10.93 | $10.04 | 4375 |
| 2024-02-26 | 11.02 | $11.00 | 328216 |
| 2024-02-23 | 11.02 | $11.08 | 14930 |
| 2024-02-22 | 11.01 | $11.05 | 12029 |
| 2024-02-21 | 11.01 | $11.03 | — |
| 2024-02-20 | 11.00 | $11.03 | — |
| 2024-02-16 | 11.00 | $11.03 | — |
| 2024-02-15 | 11.00 | $11.03 | 58886 |
| 2024-02-14 | 10.99 | $11.00 | — |
| 2024-02-13 | 10.99 | $11.00 | — |
| 2024-02-12 | 10.99 | $11.00 | 418 |
| 2024-02-09 | 10.99 | $11.01 | — |
| 2024-02-08 | 10.98 | $11.01 | — |
| 2024-02-07 | 10.98 | $11.01 | 154472 |
| 2024-02-06 | 10.98 | $11.00 | 298112 |
| 2024-02-05 | 10.97 | $10.98 | — |
| 2024-02-02 | 10.97 | $10.98 | — |
| 2024-02-01 | 10.97 | $10.98 | — |
| 2024-01-31 | 10.96 | $10.98 | — |
| 2024-01-30 | 10.96 | $10.98 | — |
| 2024-01-29 | 10.96 | $10.98 | 50100 |
| 2024-01-26 | 10.95 | $10.98 | — |
| 2024-01-25 | 10.95 | $10.98 | 100 |
| 2024-01-24 | 10.94 | $10.96 | 110 |
| 2024-01-23 | 10.94 | $10.97 | — |
| 2024-01-22 | 10.94 | $10.97 | — |
| 2024-01-19 | 10.93 | $10.97 | — |
| 2024-01-18 | 10.93 | $10.97 | — |
| 2024-01-17 | 10.93 | $10.97 | — |
| 2024-01-16 | 10.92 | $10.97 | 7513 |
| 2024-01-12 | 10.92 | $10.94 | — |
| 2024-01-11 | 10.91 | $10.94 | 1029 |
| 2024-01-10 | 10.91 | $10.90 | — |
| 2024-01-09 | 10.91 | $10.90 | — |
| 2024-01-08 | 10.91 | $10.90 | — |
| 2024-01-05 | 10.91 | $10.90 | — |
| 2024-01-04 | 10.91 | $10.90 | 300 |
| 2024-01-03 | 10.92 | $10.90 | 373 |
| 2024-01-02 | 10.92 | $10.90 | 447 |
| 2023-12-29 | 10.92 | $10.90 | 207 |
| 2023-12-28 | 10.92 | $10.91 | 36107 |
| 2023-12-27 | 10.92 | $10.97 | 514 |
| 2023-12-26 | 10.92 | $10.97 | 1984 |
| 2023-12-22 | 10.91 | $10.91 | 3820 |
| 2023-12-21 | 10.91 | $10.97 | 2110 |
| 2023-12-20 | 10.91 | $10.91 | 27814 |
| 2023-12-19 | 10.91 | $10.90 | 8016 |
| 2023-12-18 | 10.91 | $10.89 | 11410 |
| 2023-12-15 | 10.91 | $10.90 | — |
| 2023-12-14 | 10.91 | $10.90 | — |
| 2023-12-13 | 10.92 | $10.90 | 20357 |
| 2023-12-12 | 10.92 | $10.89 | — |
| 2023-12-11 | 10.92 | $10.89 | — |
| 2023-12-08 | 10.92 | $10.89 | — |
| 2023-12-07 | 10.93 | $10.89 | — |
| 2023-12-06 | 10.93 | $10.89 | — |
| 2023-12-05 | 10.93 | $10.89 | 616 |
| 2023-12-04 | 10.93 | $10.96 | — |
| 2023-12-01 | 10.93 | $10.96 | — |
| 2023-11-30 | 10.92 | $10.96 | — |
| 2023-11-29 | 10.92 | $10.96 | 512 |
| 2023-11-28 | 10.91 | $10.94 | 167248 |
| 2023-11-27 | 10.91 | $10.95 | 1074 |
| 2023-11-24 | 10.90 | $10.95 | — |
| 2023-11-22 | 10.89 | $10.95 | — |
| 2023-11-21 | 10.89 | $10.95 | 308 |
| 2023-11-20 | 10.88 | $10.95 | 510 |
| 2023-11-17 | 10.87 | $10.89 | 11755 |
| 2023-11-16 | 10.86 | $10.89 | 167 |
| 2023-11-15 | 10.86 | $10.88 | 201 |
| 2023-11-14 | 10.86 | $10.88 | — |
| 2023-11-13 | 10.86 | $10.88 | 1788 |
| 2023-11-10 | 10.85 | $10.88 | — |
| 2023-11-09 | 10.85 | $10.88 | 206 |
| 2023-11-08 | 10.84 | $10.84 | 1803 |
| 2023-11-07 | 10.85 | $10.84 | 932 |
| 2023-11-06 | 10.85 | $10.88 | 175 |
| 2023-11-03 | 10.84 | $10.88 | 494 |
| 2023-11-02 | 10.84 | $10.83 | 654 |
| 2023-11-01 | 10.84 | $10.87 | 139 |
| 2023-10-31 | 10.84 | $10.83 | 113 |
| 2023-10-30 | 10.84 | $10.83 | 118 |
| 2023-10-27 | 10.84 | $10.82 | 2624 |
| 2023-10-26 | 10.84 | $10.82 | 837 |
| 2023-10-25 | 10.84 | $10.88 | 1252 |
| 2023-10-24 | 10.84 | $10.83 | — |
| 2023-10-23 | 10.84 | $10.83 | 4036 |
| 2023-10-20 | 10.84 | $10.82 | 5206 |
| 2023-10-19 | 10.84 | $10.84 | — |
| 2023-10-18 | 10.84 | $10.84 | 1670 |
| 2023-10-17 | 10.84 | $10.80 | 2304 |
| 2023-10-16 | 10.84 | $10.89 | 5988 |
| 2023-10-13 | 10.83 | $10.82 | 22638 |
| 2023-10-12 | 10.83 | $10.80 | 25255 |
| 2023-10-11 | 10.83 | $10.95 | 204488 |
| 2023-10-10 | 10.82 | $10.90 | 4155 |
| 2023-10-09 | 10.81 | $10.86 | 200 |
| 2023-10-06 | 10.80 | $10.86 | 203 |
| 2023-10-05 | 10.79 | $10.83 | — |
| 2023-10-04 | 10.79 | $10.83 | 150 |
| 2023-10-03 | 10.78 | $10.80 | 78499 |
| 2023-10-02 | 10.78 | $10.82 | 4607 |
| 2023-09-29 | 10.77 | $10.78 | — |
| 2023-09-28 | 10.77 | $10.78 | — |
| 2023-09-27 | 10.77 | $10.78 | 106835 |
| 2023-09-26 | 10.77 | $10.80 | 1000 |
| 2023-09-25 | 10.77 | $10.78 | 110 |
| 2023-09-22 | 10.76 | $10.77 | 100 |
| 2023-09-21 | 10.76 | $10.77 | — |
| 2023-09-20 | 10.76 | $10.77 | — |
| 2023-09-19 | 10.76 | $10.77 | — |
| 2023-09-18 | 10.76 | $10.77 | — |
| 2023-09-15 | 10.75 | $10.77 | — |
| 2023-09-14 | 10.75 | $10.77 | 6000 |
| 2023-09-13 | 10.74 | $10.77 | 290000 |
| 2023-09-12 | 10.74 | $10.77 | 36392 |
| 2023-09-11 | 10.74 | $10.77 | 2822 |
| 2023-09-08 | 10.73 | $10.75 | — |
| 2023-09-07 | 10.73 | $10.75 | — |
| 2023-09-06 | 10.72 | $10.75 | — |
| 2023-09-05 | 10.72 | $10.75 | 111 |
| 2023-09-01 | 10.71 | $10.75 | — |
| 2023-08-31 | 10.71 | $10.75 | 8097 |
| 2023-08-30 | 10.70 | $10.74 | — |
| 2023-08-29 | 10.69 | $10.74 | 1701 |
| 2023-08-28 | 10.69 | $10.72 | 4209 |
| 2023-08-25 | 10.68 | $10.71 | 100 |
| 2023-08-24 | 10.68 | $10.71 | 120 |
| 2023-08-23 | 10.67 | $10.71 | 104 |
| 2023-08-22 | 10.67 | $10.70 | 122 |
| 2023-08-21 | 10.66 | $10.70 | 103 |
| 2023-08-18 | 10.66 | $10.67 | 100 |
| 2023-08-17 | 10.65 | $10.67 | — |
| 2023-08-16 | 10.65 | $10.67 | 100 |
| 2023-08-15 | 10.65 | $10.67 | — |
| 2023-08-14 | 10.64 | $10.67 | — |
| 2023-08-11 | 10.64 | $10.67 | 2842 |
| 2023-08-10 | 10.64 | $10.69 | — |
| 2023-08-09 | 10.63 | $10.69 | 4691 |
| 2023-08-08 | 10.62 | $10.65 | 1915 |
| 2023-08-07 | 10.62 | $10.63 | — |
| 2023-08-04 | 10.62 | $10.63 | 40837 |
| 2023-08-03 | 10.62 | $10.63 | 120 |
| 2023-08-02 | 10.62 | $10.62 | — |
| 2023-08-01 | 10.62 | $10.62 | 262 |
| 2023-07-31 | 10.62 | $10.61 | 100 |
| 2023-07-28 | 10.62 | $10.61 | — |
| 2023-07-27 | 10.62 | $10.61 | — |
| 2023-07-26 | 10.62 | $10.61 | — |
| 2023-07-25 | 10.62 | $10.61 | 104 |
| 2023-07-24 | 10.62 | $10.61 | — |
| 2023-07-21 | 10.62 | $10.61 | 6100 |
| 2023-07-20 | 10.62 | $10.64 | 3748 |
| 2023-07-19 | 10.61 | $10.61 | 101 |
| 2023-07-18 | 10.61 | $10.65 | — |
| 2023-07-17 | 10.60 | $10.65 | — |
| 2023-07-14 | 10.59 | $10.65 | — |
| 2023-07-13 | 10.59 | $10.65 | 7013 |
| 2023-07-12 | 10.58 | $10.61 | — |
| 2023-07-11 | 10.57 | $10.61 | — |
| 2023-07-10 | 10.56 | $10.61 | — |
| 2023-07-07 | 10.56 | $10.61 | — |
| 2023-07-06 | 10.55 | $10.61 | 56293 |
| 2023-07-05 | 10.54 | $10.59 | — |
| 2023-07-03 | 10.53 | $10.59 | 2200 |
| 2023-06-30 | 10.52 | $10.55 | — |
| 2023-06-29 | 10.52 | $10.55 | 936 |
| 2023-06-28 | 10.51 | $10.55 | 370 |
| 2023-06-27 | 10.51 | $10.55 | — |
| 2023-06-26 | 10.50 | $10.55 | — |
| 2023-06-23 | 10.50 | $10.55 | 2600 |
| 2023-06-22 | 10.49 | $10.54 | 5500 |
| 2023-06-21 | 10.48 | $10.54 | — |
| 2023-06-20 | 10.48 | $10.54 | 10300 |
| 2023-06-16 | 10.47 | $10.47 | — |
| 2023-06-15 | 10.47 | $10.47 | — |
| 2023-06-14 | 10.47 | $10.47 | — |
| 2023-06-13 | 10.47 | $10.47 | — |
| 2023-06-05 | 10.47 | $10.47 | 3997 |
| 2023-06-02 | 10.47 | $10.47 | — |
| 2023-06-01 | 10.48 | $10.47 | 667 |
| 2023-05-31 | 10.48 | $10.47 | — |
| 2023-05-30 | 10.48 | $10.47 | — |
| 2023-05-26 | 10.48 | $10.47 | — |
| 2023-05-25 | 10.48 | $10.47 | 6458 |
| 2023-05-24 | 10.48 | $10.47 | — |
| 2023-05-23 | 10.48 | $10.47 | 701 |
| 2023-05-22 | 10.47 | $10.47 | — |
| 2023-05-19 | 10.47 | $10.47 | 391 |
| 2023-05-18 | 10.47 | $10.48 | — |
| 2023-05-17 | 10.47 | $10.48 | — |
| 2023-05-16 | 10.47 | $10.48 | — |
| 2023-05-15 | 10.46 | $10.48 | 100 |
| 2023-05-12 | 10.46 | $10.50 | — |
| 2023-05-11 | 10.45 | $10.50 | 5000 |
| 2023-05-10 | 10.45 | $10.50 | — |
| 2023-05-09 | 10.44 | $10.50 | 517 |
| 2023-05-08 | 10.43 | $10.50 | — |
| 2023-05-05 | 10.42 | $10.50 | 50001 |
| 2023-05-04 | 10.42 | $10.42 | — |
| 2023-05-03 | 10.41 | $10.42 | — |
| 2023-05-02 | 10.41 | $10.42 | — |
| 2023-05-01 | 10.41 | $10.42 | — |
| 2023-04-28 | 10.41 | $10.42 | 5001 |
| 2023-04-27 | 10.41 | $10.42 | — |
| 2023-04-26 | 10.40 | $10.42 | 121 |
| 2023-04-25 | 10.40 | $10.40 | — |
| 2023-04-24 | 10.41 | $10.40 | — |
| 2023-04-21 | 10.41 | $10.40 | 201 |
| 2023-04-20 | 10.41 | $10.54 | 1749 |
| 2023-04-19 | 10.40 | $10.40 | 501 |
| 2023-04-18 | 10.40 | $10.50 | 31601 |
| 2023-04-17 | 10.39 | $10.35 | — |
| 2023-04-14 | 10.39 | $10.35 | — |
| 2023-04-13 | 10.40 | $10.35 | — |
| 2023-04-12 | 10.40 | $10.35 | — |
| 2023-04-11 | 10.41 | $10.35 | 1003 |
| 2023-04-10 | 10.41 | $10.35 | — |
| 2023-04-06 | 10.42 | $10.35 | 370 |
| 2023-04-05 | 10.42 | $10.35 | — |
| 2023-04-04 | 10.43 | $10.35 | 2058 |
| 2023-04-03 | 10.43 | $10.50 | — |
| 2023-03-31 | 10.43 | $10.50 | 2105 |
| 2023-03-30 | 10.42 | $10.50 | — |
| 2023-03-29 | 10.40 | $10.50 | 632 |
| 2023-03-28 | 10.39 | $10.50 | — |
| 2023-03-27 | 10.38 | $10.50 | — |
| 2023-03-24 | 10.37 | $10.50 | 310 |
| 2023-03-23 | 10.35 | $10.33 | — |
| 2023-03-22 | 10.36 | $10.33 | 100 |
| 2023-03-21 | 10.36 | $10.33 | — |
| 2023-03-20 | 10.36 | $10.33 | — |
| 2023-03-17 | 10.36 | $10.33 | — |
| 2023-03-14 | 10.36 | $10.33 | 10400 |
| 2023-03-13 | 10.36 | $10.38 | — |
| 2023-03-10 | 10.36 | $10.38 | 100 |
| 2023-03-09 | 10.36 | $10.40 | 1 |
| 2023-03-08 | 10.35 | $10.40 | 1 |
| 2023-03-07 | 10.35 | $10.40 | 1 |
| 2023-03-06 | 10.34 | $10.40 | 224 |
| 2023-03-03 | 10.33 | $10.39 | 1 |
| 2023-03-02 | 10.33 | $10.39 | 1560 |
| 2023-03-01 | 10.32 | $10.30 | — |
| 2023-02-28 | 10.33 | $10.30 | — |
| 2023-02-27 | 10.33 | $10.30 | 2 |
| 2023-02-22 | 10.34 | $10.30 | 100 |
| 2023-02-21 | 10.34 | $10.30 | 6479 |
| 2023-02-17 | 10.35 | $10.40 | 4954 |
| 2023-02-16 | 10.34 | $10.50 | 41051 |
| 2023-02-15 | 10.32 | $10.28 | 603 |
| 2023-02-14 | 10.33 | $10.25 | 3 |
| 2023-02-13 | 10.33 | $10.25 | 811 |
| 2023-02-10 | 10.34 | $10.30 | 5 |
| 2023-02-09 | 10.34 | $10.30 | 3148 |
| 2023-02-08 | 10.35 | $10.30 | 30285 |
| 2023-02-07 | 10.35 | $10.39 | 3062 |
| 2023-02-06 | 10.34 | $10.40 | 2450 |
| 2023-02-03 | 10.33 | $10.26 | 10167 |
| 2023-02-02 | 10.33 | $10.42 | 2352 |
| 2023-02-01 | 10.32 | $10.46 | 30023 |
| 2023-01-31 | 10.30 | $10.51 | 2052 |
| 2023-01-30 | 10.28 | $10.32 | 55178 |
| 2023-01-27 | 10.27 | $10.32 | 8816 |
| 2023-01-26 | 10.26 | $10.32 | 5752 |
| 2023-01-25 | 10.26 | $10.29 | 5230 |
| 2023-01-24 | 10.25 | $10.29 | — |
| 2023-01-23 | 10.24 | $10.29 | 6600 |
| 2023-01-20 | 10.24 | $10.28 | 10845 |
| 2023-01-19 | 10.23 | $10.28 | 6 |
| 2023-01-18 | 10.22 | $10.28 | 477712 |
| 2023-01-17 | 10.22 | $10.25 | 6225 |
| 2023-01-13 | 10.21 | $10.25 | 20008 |
| 2023-01-12 | 10.21 | $10.26 | 94473 |
| 2023-01-11 | 10.20 | $10.25 | 2608 |
| 2023-01-10 | 10.19 | $10.20 | 100 |
| 2023-01-09 | 10.19 | $10.20 | 10 |
| 2023-01-06 | 10.19 | $10.20 | — |
| 2023-01-05 | 10.19 | $10.20 | 100000 |
| 2023-01-04 | 10.19 | $10.22 | 306 |
| 2023-01-03 | 10.18 | $10.19 | 4401 |
| 2022-12-30 | 10.18 | $10.20 | 13681 |
| 2022-12-29 | 10.18 | $10.20 | 1705 |
| 2022-12-28 | 10.18 | $10.20 | 7366 |
| 2022-12-27 | 10.17 | $10.18 | 21800 |
| 2022-12-23 | 10.17 | $10.19 | — |
| 2022-12-22 | 10.17 | $10.19 | 17064 |
| 2022-12-21 | 10.17 | $10.17 | — |
| 2022-12-20 | 10.17 | $10.17 | 2524 |
| 2022-12-19 | 10.17 | $10.16 | 755 |
| 2022-12-16 | 10.17 | $10.17 | 1 |
| 2022-12-15 | 10.16 | $10.17 | 17100 |
| 2022-12-14 | 10.16 | $10.19 | 310936 |
| 2022-12-13 | 10.16 | $10.18 | 50 |
| 2022-12-12 | 10.16 | $10.18 | 100 |
| 2022-12-09 | 10.15 | $10.17 | 130 |
| 2022-12-08 | 10.15 | $10.14 | — |
| 2022-12-07 | 10.15 | $10.14 | — |
| 2022-12-06 | 10.15 | $10.14 | 150 |
| 2022-12-05 | 10.15 | $10.14 | 180 |
| 2022-12-02 | 10.15 | $10.18 | — |
| 2022-12-01 | 10.14 | $10.18 | 558 |
| 2022-11-30 | 10.14 | $10.18 | 352 |
| 2022-11-29 | 10.13 | $10.18 | 7 |
| 2022-11-28 | 10.13 | $10.18 | 100 |
| 2022-11-25 | 10.12 | $10.17 | 300 |
| 2022-11-23 | 10.11 | $10.15 | 100 |
| 2022-11-22 | 10.11 | $10.12 | 285 |
| 2022-11-21 | 10.11 | $10.11 | — |
| 2022-11-18 | 10.11 | $10.11 | 100 |
| 2022-11-17 | 10.11 | $10.11 | 2260 |
| 2022-11-16 | 10.11 | $10.14 | 69 |
| 2022-11-15 | 10.10 | $10.14 | 290 |
| 2022-11-14 | 10.10 | $10.11 | 21125 |
| 2022-11-11 | 10.09 | $10.11 | 20600 |
| 2022-11-10 | 10.09 | $10.09 | 30 |
| 2022-11-09 | 10.09 | $10.09 | 15 |
| 2022-11-08 | 10.09 | $10.09 | 525 |
| 2022-11-07 | 10.09 | $10.10 | 10 |
| 2022-11-04 | 10.09 | $10.10 | 372 |
| 2022-11-03 | 10.08 | $10.10 | 1 |
| 2022-11-02 | 10.08 | $10.10 | 20 |
| 2022-11-01 | 10.08 | $10.10 | 112 |
| 2022-10-31 | 10.07 | $10.11 | 100 |
| 2022-10-28 | 10.07 | $10.09 | — |
| 2022-10-27 | 10.07 | $10.09 | 35 |
| 2022-10-26 | 10.06 | $10.09 | 15 |
| 2022-10-25 | 10.06 | $10.09 | 15 |
| 2022-10-24 | 10.05 | $10.09 | 140 |
| 2022-10-21 | 10.05 | $10.07 | 27500 |
| 2022-10-20 | 10.04 | $10.08 | 10 |
| 2022-10-19 | 10.04 | $10.08 | 4469 |
| 2022-10-18 | 10.03 | $10.04 | 100 |
| 2022-10-17 | 10.03 | $10.04 | — |
| 2022-10-14 | 10.03 | $10.04 | 5498 |
| 2022-10-13 | 10.03 | $10.04 | 2000 |
| 2022-10-12 | 10.03 | $10.05 | 356 |
| 2022-10-11 | 10.03 | $10.04 | 5200 |
| 2022-10-10 | 10.03 | $10.04 | 2 |
| 2022-10-07 | 10.03 | $10.04 | 334 |
| 2022-10-06 | 10.02 | $10.04 | 440 |
| 2022-10-05 | 10.02 | $10.03 | 35 |
| 2022-10-04 | 10.02 | $10.03 | — |
| 2022-10-03 | 10.02 | $10.03 | 216 |
| 2022-09-30 | 10.03 | $10.01 | 2 |
| 2022-09-29 | 10.03 | $10.01 | 424 |
| 2022-09-28 | 10.04 | $10.01 | 107960 |
| 2022-09-27 | 10.04 | $10.01 | 1201 |
| 2022-09-26 | 10.04 | $10.01 | 200 |
| 2022-09-23 | 10.05 | $10.01 | 86 |
| 2022-09-22 | 10.05 | $10.01 | 267 |
| 2022-09-21 | 10.05 | $10.01 | 157 |
| 2022-09-20 | 10.06 | $10.05 | — |
| 2022-09-19 | 10.06 | $10.05 | — |
| 2022-09-16 | 10.05 | $10.05 | — |
| 2022-09-15 | 10.05 | $10.05 | — |
| 2022-09-14 | 10.05 | $10.05 | 11 |
| 2022-09-13 | 10.05 | $10.05 | — |
| 2022-09-12 | 10.04 | $10.05 | — |
| 2022-09-09 | 10.04 | $10.05 | 200 |
| 2022-09-08 | 10.03 | $10.06 | 63 |
| 2022-09-07 | 10.03 | $10.06 | 581 |
| 2022-09-06 | 10.02 | $10.04 | 514 |
| 2022-09-02 | 10.01 | $10.49 | 6338 |
| 2022-09-01 | 9.96 | $9.98 | — |
| 2022-08-31 | 9.96 | $9.98 | 1777 |
| 2022-08-30 | 9.96 | $9.97 | — |
| 2022-08-29 | 9.96 | $9.97 | — |
| 2022-08-26 | 9.95 | $9.97 | 206 |
| 2022-08-25 | 9.95 | $9.97 | — |
| 2022-08-24 | 9.95 | $9.97 | 160000 |
| 2022-08-23 | 9.95 | $9.99 | 6459 |
| 2022-08-22 | 9.94 | $9.96 | 600 |
| 2022-08-19 | 9.94 | $9.94 | — |
| 2022-08-18 | 9.94 | $9.94 | 21 |
| 2022-08-17 | 9.94 | $9.94 | 373500 |
| 2022-08-16 | 9.94 | $9.94 | 21 |
| 2022-08-15 | 9.94 | $9.94 | 1 |
| 2022-08-12 | 9.94 | $9.94 | — |
| 2022-08-11 | 9.94 | $9.94 | 100000 |
| 2022-08-10 | 9.94 | $9.94 | — |
| 2022-08-09 | 9.94 | $9.94 | 33805 |
| 2022-08-08 | 9.94 | $9.94 | — |
| 2022-08-05 | 9.94 | $9.94 | — |
| 2022-08-04 | 9.94 | $9.94 | 176800 |
| 2022-08-03 | 9.94 | $9.94 | — |
| 2022-08-02 | 9.94 | $9.94 | 100425 |
| 2022-08-01 | 9.94 | $9.96 | 5 |
| 2022-07-29 | 9.93 | $9.96 | 3410 |
| 2022-07-28 | 9.93 | $9.96 | 145 |
| 2022-07-27 | 9.93 | $9.96 | — |
| 2022-07-26 | 9.92 | $9.96 | 100 |
| 2022-07-25 | 9.92 | $9.93 | — |
| 2022-07-22 | 9.92 | $9.93 | — |
| 2022-07-21 | 9.92 | $9.93 | — |
| 2022-07-20 | 9.92 | $9.93 | 101000 |
| 2022-07-19 | 9.91 | $9.90 | — |
| 2022-07-18 | 9.92 | $9.90 | — |
| 2022-07-15 | 9.92 | $9.90 | — |
| 2022-07-14 | 9.92 | $9.90 | 50076 |
| 2022-07-13 | 9.92 | $9.93 | 43 |
| 2022-07-12 | 9.92 | $9.93 | 1 |
| 2022-07-11 | 9.92 | $9.93 | 4 |
| 2022-07-08 | 9.92 | $9.93 | 2 |
| 2022-07-07 | 9.91 | $9.93 | 11833 |
| 2022-07-06 | 9.91 | $9.92 | 47669 |
| 2022-07-05 | 9.91 | $9.91 | 30204 |
| 2022-07-01 | 9.91 | $9.92 | 4 |
| 2022-06-30 | 9.91 | $9.92 | 101726 |
| 2022-06-29 | 9.91 | $9.91 | 805 |
| 2022-06-28 | 9.91 | $9.91 | — |
| 2022-06-27 | 9.91 | $9.91 | 7 |
| 2022-06-24 | 9.91 | $9.91 | 27375 |
| 2022-06-23 | 9.91 | $9.93 | 7526 |
| 2022-06-22 | 9.91 | $9.90 | 460 |
| 2022-06-21 | 9.91 | $9.91 | — |
| 2022-06-17 | 9.90 | $9.91 | 10037 |
| 2022-06-16 | 9.90 | $9.91 | 66 |
| 2022-06-15 | 9.90 | $9.91 | 76 |
| 2022-06-14 | 9.90 | $9.91 | 20 |
| 2022-06-13 | 9.90 | $9.91 | 8310 |
| 2022-06-10 | 9.90 | $9.91 | 1008 |
| 2022-06-09 | 9.90 | $9.91 | 5160 |
| 2022-06-08 | 9.89 | $9.88 | 334 |
| 2022-06-07 | 9.90 | $9.91 | 1 |
| 2022-06-06 | 9.89 | $9.91 | — |
| 2022-06-03 | 9.89 | $9.91 | 915 |
| 2022-06-02 | 9.89 | $9.90 | 7302 |
| 2022-06-01 | 9.89 | $9.89 | — |
| 2022-05-31 | 9.89 | $9.89 | 6565 |
| 2022-05-27 | 9.89 | $9.89 | 4250 |
| 2022-05-26 | 9.89 | $9.89 | 320 |
| 2022-05-25 | 9.89 | $9.88 | 1875 |
| 2022-05-24 | 9.90 | $9.89 | 5 |
| 2022-05-23 | 9.90 | $9.89 | 1 |
| 2022-05-20 | 9.90 | $9.89 | — |
| 2022-05-19 | 9.90 | $9.89 | 1934 |
| 2022-05-18 | 9.90 | $9.89 | 3806 |
| 2022-05-17 | 9.90 | $9.89 | — |
| 2022-05-16 | 9.91 | $9.89 | 220 |
| 2022-05-13 | 9.91 | $9.88 | — |
| 2022-05-12 | 9.91 | $9.88 | 17900 |
| 2022-05-11 | 9.92 | $9.89 | 7502 |
| 2022-05-10 | 9.92 | $9.92 | 2502 |
| 2022-05-09 | 9.92 | $9.90 | 6204 |
| 2022-05-06 | 9.92 | $9.92 | 6776 |
| 2022-05-05 | 9.92 | $9.91 | 5402 |
| 2022-05-04 | 9.92 | $9.92 | 134095 |
| 2022-05-03 | 9.91 | $9.91 | 4207 |
| 2022-05-02 | 9.91 | $9.92 | 5199 |
| 2022-04-29 | 9.91 | $9.93 | 20221 |
| 2022-04-28 | 9.91 | $9.93 | 1800 |
| 2022-04-27 | 9.90 | $9.93 | 75282 |
| 2022-04-26 | 9.90 | $9.92 | 105000 |
| 2022-04-25 | 9.90 | $9.93 | — |
| 2022-04-22 | 9.89 | $9.93 | 719 |
| 2022-04-21 | 9.89 | $9.92 | 176130 |
| 2022-04-20 | 9.88 | $9.92 | 9 |
| 2022-04-19 | 9.88 | $9.92 | 75145 |
| 2022-04-18 | 9.87 | $9.87 | 101 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
8.16
2024-04-03
Close Price
$3.01
Vol: 525349
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.16
Average
10.40
Maximum
11.15
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-04-03 | 8.16 | $3.01 | 525349 |
| 2024-04-02 | 9.36 | $9.16 | 6416 |
| 2024-04-01 | 9.47 | $9.11 | 1023 |
| 2024-03-28 | 9.61 | $9.43 | 9883 |
| 2024-03-27 | 9.70 | $8.72 | 365 |
| 2024-03-26 | 9.97 | $8.95 | 1229 |
| 2024-03-25 | 10.23 | $9.82 | 14716 |
| 2024-03-22 | 10.35 | $9.08 | 1357 |
| 2024-03-21 | 10.64 | $8.40 | 8420 |
| 2024-03-18 | 11.13 | $11.15 | 39920 |
| 2024-03-15 | 11.12 | $11.00 | 556 |
| 2024-03-14 | 11.14 | $11.05 | 1438 |
| 2024-03-13 | 11.14 | $11.06 | 3385 |
| 2024-03-12 | 11.15 | $11.75 | 13296 |
| 2024-03-11 | 11.01 | $11.50 | 4129 |
| 2024-03-08 | 10.90 | $12.34 | 62201 |
| 2024-03-06 | 10.60 | $11.34 | 13868 |
| 2024-03-05 | 10.46 | $10.00 | 20270 |
| 2024-02-29 | 10.58 | $9.80 | 1019 |
| 2024-02-28 | 10.77 | $10.38 | 3015 |
| 2024-02-27 | 10.86 | $10.04 | 4375 |
| 2024-02-26 | 11.04 | $11.00 | 328216 |
| 2024-02-23 | 11.04 | $11.08 | 14930 |
| 2024-02-22 | 11.03 | $11.05 | 12029 |
| 2024-02-21 | 11.03 | $11.03 | — |
| 2024-02-20 | 11.02 | $11.03 | — |
| 2024-02-16 | 11.02 | $11.03 | — |
| 2024-02-15 | 11.01 | $11.03 | 58886 |
| 2024-02-14 | 11.01 | $11.00 | — |
| 2024-02-13 | 11.01 | $11.00 | — |
| 2024-02-12 | 11.01 | $11.00 | 418 |
| 2024-02-09 | 11.00 | $11.01 | — |
| 2024-02-08 | 11.00 | $11.01 | — |
| 2024-02-07 | 11.00 | $11.01 | 154472 |
| 2024-02-06 | 10.99 | $11.00 | 298112 |
| 2024-02-05 | 10.98 | $10.98 | — |
| 2024-02-02 | 10.98 | $10.98 | — |
| 2024-02-01 | 10.98 | $10.98 | — |
| 2024-01-31 | 10.98 | $10.98 | — |
| 2024-01-30 | 10.98 | $10.98 | — |
| 2024-01-29 | 10.97 | $10.98 | 50100 |
| 2024-01-26 | 10.97 | $10.98 | — |
| 2024-01-25 | 10.97 | $10.98 | 100 |
| 2024-01-24 | 10.96 | $10.96 | 110 |
| 2024-01-23 | 10.96 | $10.97 | — |
| 2024-01-22 | 10.96 | $10.97 | — |
| 2024-01-19 | 10.95 | $10.97 | — |
| 2024-01-18 | 10.94 | $10.97 | — |
| 2024-01-17 | 10.94 | $10.97 | — |
| 2024-01-16 | 10.93 | $10.97 | 7513 |
| 2024-01-12 | 10.92 | $10.94 | — |
| 2024-01-11 | 10.91 | $10.94 | 1029 |
| 2024-01-10 | 10.91 | $10.90 | — |
| 2024-01-09 | 10.91 | $10.90 | — |
| 2024-01-08 | 10.91 | $10.90 | — |
| 2024-01-05 | 10.92 | $10.90 | — |
| 2024-01-04 | 10.92 | $10.90 | 300 |
| 2024-01-03 | 10.92 | $10.90 | 373 |
| 2024-01-02 | 10.93 | $10.90 | 447 |
| 2023-12-29 | 10.93 | $10.90 | 207 |
| 2023-12-28 | 10.93 | $10.91 | 36107 |
| 2023-12-27 | 10.94 | $10.97 | 514 |
| 2023-12-26 | 10.93 | $10.97 | 1984 |
| 2023-12-22 | 10.92 | $10.91 | 3820 |
| 2023-12-21 | 10.92 | $10.97 | 2110 |
| 2023-12-20 | 10.91 | $10.91 | 27814 |
| 2023-12-19 | 10.91 | $10.90 | 8016 |
| 2023-12-18 | 10.91 | $10.89 | 11410 |
| 2023-12-15 | 10.91 | $10.90 | — |
| 2023-12-14 | 10.92 | $10.90 | — |
| 2023-12-13 | 10.92 | $10.90 | 20357 |
| 2023-12-12 | 10.92 | $10.89 | — |
| 2023-12-11 | 10.92 | $10.89 | — |
| 2023-12-08 | 10.93 | $10.89 | — |
| 2023-12-07 | 10.94 | $10.89 | — |
| 2023-12-06 | 10.94 | $10.89 | — |
| 2023-12-05 | 10.95 | $10.89 | 616 |
| 2023-12-04 | 10.96 | $10.96 | — |
| 2023-12-01 | 10.96 | $10.96 | — |
| 2023-11-30 | 10.95 | $10.96 | — |
| 2023-11-29 | 10.95 | $10.96 | 512 |
| 2023-11-28 | 10.94 | $10.94 | 167248 |
| 2023-11-27 | 10.94 | $10.95 | 1074 |
| 2023-11-24 | 10.93 | $10.95 | — |
| 2023-11-22 | 10.92 | $10.95 | — |
| 2023-11-21 | 10.91 | $10.95 | 308 |
| 2023-11-20 | 10.90 | $10.95 | 510 |
| 2023-11-17 | 10.89 | $10.89 | 11755 |
| 2023-11-16 | 10.88 | $10.89 | 167 |
| 2023-11-15 | 10.88 | $10.88 | 201 |
| 2023-11-14 | 10.88 | $10.88 | — |
| 2023-11-13 | 10.87 | $10.88 | 1788 |
| 2023-11-10 | 10.87 | $10.88 | — |
| 2023-11-09 | 10.86 | $10.88 | 206 |
| 2023-11-08 | 10.86 | $10.84 | 1803 |
| 2023-11-07 | 10.86 | $10.84 | 932 |
| 2023-11-06 | 10.86 | $10.88 | 175 |
| 2023-11-03 | 10.86 | $10.88 | 494 |
| 2023-11-02 | 10.85 | $10.83 | 654 |
| 2023-11-01 | 10.85 | $10.87 | 139 |
| 2023-10-31 | 10.85 | $10.83 | 113 |
| 2023-10-30 | 10.85 | $10.83 | 118 |
| 2023-10-27 | 10.85 | $10.82 | 2624 |
| 2023-10-26 | 10.85 | $10.82 | 837 |
| 2023-10-25 | 10.86 | $10.88 | 1252 |
| 2023-10-24 | 10.85 | $10.83 | — |
| 2023-10-23 | 10.85 | $10.83 | 4036 |
| 2023-10-20 | 10.86 | $10.82 | 5206 |
| 2023-10-19 | 10.86 | $10.84 | — |
| 2023-10-18 | 10.86 | $10.84 | 1670 |
| 2023-10-17 | 10.86 | $10.80 | 2304 |
| 2023-10-16 | 10.87 | $10.89 | 5988 |
| 2023-10-13 | 10.86 | $10.82 | 22638 |
| 2023-10-12 | 10.87 | $10.80 | 25255 |
| 2023-10-11 | 10.87 | $10.95 | 204488 |
| 2023-10-10 | 10.85 | $10.90 | 4155 |
| 2023-10-09 | 10.84 | $10.86 | 200 |
| 2023-10-06 | 10.83 | $10.86 | 203 |
| 2023-10-05 | 10.82 | $10.83 | — |
| 2023-10-04 | 10.81 | $10.83 | 150 |
| 2023-10-03 | 10.80 | $10.80 | 78499 |
| 2023-10-02 | 10.80 | $10.82 | 4607 |
| 2023-09-29 | 10.79 | $10.78 | — |
| 2023-09-28 | 10.79 | $10.78 | — |
| 2023-09-27 | 10.79 | $10.78 | 106835 |
| 2023-09-26 | 10.79 | $10.80 | 1000 |
| 2023-09-25 | 10.79 | $10.78 | 110 |
| 2023-09-22 | 10.78 | $10.77 | 100 |
| 2023-09-21 | 10.78 | $10.77 | — |
| 2023-09-20 | 10.78 | $10.77 | — |
| 2023-09-19 | 10.78 | $10.77 | — |
| 2023-09-18 | 10.78 | $10.77 | — |
| 2023-09-15 | 10.78 | $10.77 | — |
| 2023-09-14 | 10.78 | $10.77 | 6000 |
| 2023-09-13 | 10.77 | $10.77 | 290000 |
| 2023-09-12 | 10.77 | $10.77 | 36392 |
| 2023-09-11 | 10.76 | $10.77 | 2822 |
| 2023-09-08 | 10.76 | $10.75 | — |
| 2023-09-07 | 10.75 | $10.75 | — |
| 2023-09-06 | 10.75 | $10.75 | — |
| 2023-09-05 | 10.75 | $10.75 | 111 |
| 2023-09-01 | 10.74 | $10.75 | — |
| 2023-08-31 | 10.73 | $10.75 | 8097 |
| 2023-08-30 | 10.73 | $10.74 | — |
| 2023-08-29 | 10.72 | $10.74 | 1701 |
| 2023-08-28 | 10.71 | $10.72 | 4209 |
| 2023-08-25 | 10.71 | $10.71 | 100 |
| 2023-08-24 | 10.70 | $10.71 | 120 |
| 2023-08-23 | 10.70 | $10.71 | 104 |
| 2023-08-22 | 10.69 | $10.70 | 122 |
| 2023-08-21 | 10.68 | $10.70 | 103 |
| 2023-08-18 | 10.68 | $10.67 | 100 |
| 2023-08-17 | 10.68 | $10.67 | — |
| 2023-08-16 | 10.67 | $10.67 | 100 |
| 2023-08-15 | 10.67 | $10.67 | — |
| 2023-08-14 | 10.67 | $10.67 | — |
| 2023-08-11 | 10.67 | $10.67 | 2842 |
| 2023-08-10 | 10.66 | $10.69 | — |
| 2023-08-09 | 10.65 | $10.69 | 4691 |
| 2023-08-08 | 10.64 | $10.65 | 1915 |
| 2023-08-07 | 10.64 | $10.63 | — |
| 2023-08-04 | 10.64 | $10.63 | 40837 |
| 2023-08-03 | 10.63 | $10.63 | 120 |
| 2023-08-02 | 10.63 | $10.62 | — |
| 2023-08-01 | 10.63 | $10.62 | 262 |
| 2023-07-31 | 10.63 | $10.61 | 100 |
| 2023-07-28 | 10.63 | $10.61 | — |
| 2023-07-27 | 10.64 | $10.61 | — |
| 2023-07-26 | 10.64 | $10.61 | — |
| 2023-07-25 | 10.64 | $10.61 | 104 |
| 2023-07-24 | 10.64 | $10.61 | — |
| 2023-07-21 | 10.64 | $10.61 | 6100 |
| 2023-07-20 | 10.65 | $10.64 | 3748 |
| 2023-07-19 | 10.64 | $10.61 | 101 |
| 2023-07-18 | 10.64 | $10.65 | — |
| 2023-07-17 | 10.64 | $10.65 | — |
| 2023-07-14 | 10.63 | $10.65 | — |
| 2023-07-13 | 10.62 | $10.65 | 7013 |
| 2023-07-12 | 10.61 | $10.61 | — |
| 2023-07-11 | 10.60 | $10.61 | — |
| 2023-07-10 | 10.60 | $10.61 | — |
| 2023-07-07 | 10.59 | $10.61 | — |
| 2023-07-06 | 10.58 | $10.61 | 56293 |
| 2023-07-05 | 10.57 | $10.59 | — |
| 2023-07-03 | 10.56 | $10.59 | 2200 |
| 2023-06-30 | 10.55 | $10.55 | — |
| 2023-06-29 | 10.54 | $10.55 | 936 |
| 2023-06-28 | 10.54 | $10.55 | 370 |
| 2023-06-27 | 10.53 | $10.55 | — |
| 2023-06-26 | 10.53 | $10.55 | — |
| 2023-06-23 | 10.52 | $10.55 | 2600 |
| 2023-06-22 | 10.51 | $10.54 | 5500 |
| 2023-06-21 | 10.50 | $10.54 | — |
| 2023-06-20 | 10.49 | $10.54 | 10300 |
| 2023-06-16 | 10.48 | $10.47 | — |
| 2023-06-15 | 10.48 | $10.47 | — |
| 2023-06-14 | 10.48 | $10.47 | — |
| 2023-06-13 | 10.48 | $10.47 | — |
| 2023-06-05 | 10.48 | $10.47 | 3997 |
| 2023-06-02 | 10.48 | $10.47 | — |
| 2023-06-01 | 10.48 | $10.47 | 667 |
| 2023-05-31 | 10.48 | $10.47 | — |
| 2023-05-30 | 10.48 | $10.47 | — |
| 2023-05-26 | 10.48 | $10.47 | — |
| 2023-05-25 | 10.49 | $10.47 | 6458 |
| 2023-05-24 | 10.49 | $10.47 | — |
| 2023-05-23 | 10.49 | $10.47 | 701 |
| 2023-05-22 | 10.49 | $10.47 | — |
| 2023-05-19 | 10.49 | $10.47 | 391 |
| 2023-05-18 | 10.49 | $10.48 | — |
| 2023-05-17 | 10.49 | $10.48 | — |
| 2023-05-16 | 10.49 | $10.48 | — |
| 2023-05-15 | 10.49 | $10.48 | 100 |
| 2023-05-12 | 10.49 | $10.50 | — |
| 2023-05-11 | 10.48 | $10.50 | 5000 |
| 2023-05-10 | 10.47 | $10.50 | — |
| 2023-05-09 | 10.46 | $10.50 | 517 |
| 2023-05-08 | 10.45 | $10.50 | — |
| 2023-05-05 | 10.44 | $10.50 | 50001 |
| 2023-05-04 | 10.42 | $10.42 | — |
| 2023-05-03 | 10.42 | $10.42 | — |
| 2023-05-02 | 10.42 | $10.42 | — |
| 2023-05-01 | 10.42 | $10.42 | — |
| 2023-04-28 | 10.42 | $10.42 | 5001 |
| 2023-04-27 | 10.42 | $10.42 | — |
| 2023-04-26 | 10.42 | $10.42 | 121 |
| 2023-04-25 | 10.42 | $10.40 | — |
| 2023-04-24 | 10.42 | $10.40 | — |
| 2023-04-21 | 10.42 | $10.40 | 201 |
| 2023-04-20 | 10.43 | $10.54 | 1749 |
| 2023-04-19 | 10.40 | $10.40 | 501 |
| 2023-04-18 | 10.40 | $10.50 | 31601 |
| 2023-04-17 | 10.38 | $10.35 | — |
| 2023-04-14 | 10.38 | $10.35 | — |
| 2023-04-13 | 10.39 | $10.35 | — |
| 2023-04-12 | 10.40 | $10.35 | — |
| 2023-04-11 | 10.41 | $10.35 | 1003 |
| 2023-04-10 | 10.42 | $10.35 | — |
| 2023-04-06 | 10.43 | $10.35 | 370 |
| 2023-04-05 | 10.44 | $10.35 | — |
| 2023-04-04 | 10.46 | $10.35 | 2058 |
| 2023-04-03 | 10.48 | $10.50 | — |
| 2023-03-31 | 10.47 | $10.50 | 2105 |
| 2023-03-30 | 10.46 | $10.50 | — |
| 2023-03-29 | 10.44 | $10.50 | 632 |
| 2023-03-28 | 10.42 | $10.50 | — |
| 2023-03-27 | 10.40 | $10.50 | — |
| 2023-03-24 | 10.38 | $10.50 | 310 |
| 2023-03-23 | 10.35 | $10.33 | — |
| 2023-03-22 | 10.36 | $10.33 | 100 |
| 2023-03-21 | 10.36 | $10.33 | — |
| 2023-03-20 | 10.37 | $10.33 | — |
| 2023-03-17 | 10.37 | $10.33 | — |
| 2023-03-14 | 10.38 | $10.33 | 10400 |
| 2023-03-13 | 10.39 | $10.38 | — |
| 2023-03-10 | 10.39 | $10.38 | 100 |
| 2023-03-09 | 10.39 | $10.40 | 1 |
| 2023-03-08 | 10.38 | $10.40 | 1 |
| 2023-03-07 | 10.37 | $10.40 | 1 |
| 2023-03-06 | 10.36 | $10.40 | 224 |
| 2023-03-03 | 10.35 | $10.39 | 1 |
| 2023-03-02 | 10.34 | $10.39 | 1560 |
| 2023-03-01 | 10.33 | $10.30 | — |
| 2023-02-28 | 10.34 | $10.30 | — |
| 2023-02-27 | 10.34 | $10.30 | 2 |
| 2023-02-22 | 10.35 | $10.30 | 100 |
| 2023-02-21 | 10.36 | $10.30 | 6479 |
| 2023-02-17 | 10.37 | $10.40 | 4954 |
| 2023-02-16 | 10.36 | $10.50 | 41051 |
| 2023-02-15 | 10.32 | $10.28 | 603 |
| 2023-02-14 | 10.33 | $10.25 | 3 |
| 2023-02-13 | 10.34 | $10.25 | 811 |
| 2023-02-10 | 10.36 | $10.30 | 5 |
| 2023-02-09 | 10.37 | $10.30 | 3148 |
| 2023-02-08 | 10.38 | $10.30 | 30285 |
| 2023-02-07 | 10.39 | $10.39 | 3062 |
| 2023-02-06 | 10.38 | $10.40 | 2450 |
| 2023-02-03 | 10.37 | $10.26 | 10167 |
| 2023-02-02 | 10.39 | $10.42 | 2352 |
| 2023-02-01 | 10.38 | $10.46 | 30023 |
| 2023-01-31 | 10.35 | $10.51 | 2052 |
| 2023-01-30 | 10.31 | $10.32 | 55178 |
| 2023-01-27 | 10.30 | $10.32 | 8816 |
| 2023-01-26 | 10.29 | $10.32 | 5752 |
| 2023-01-25 | 10.28 | $10.29 | 5230 |
| 2023-01-24 | 10.28 | $10.29 | — |
| 2023-01-23 | 10.27 | $10.29 | 6600 |
| 2023-01-20 | 10.26 | $10.28 | 10845 |
| 2023-01-19 | 10.26 | $10.28 | 6 |
| 2023-01-18 | 10.25 | $10.28 | 477712 |
| 2023-01-17 | 10.24 | $10.25 | 6225 |
| 2023-01-13 | 10.23 | $10.25 | 20008 |
| 2023-01-12 | 10.23 | $10.26 | 94473 |
| 2023-01-11 | 10.22 | $10.25 | 2608 |
| 2023-01-10 | 10.21 | $10.20 | 100 |
| 2023-01-09 | 10.21 | $10.20 | 10 |
| 2023-01-06 | 10.21 | $10.20 | — |
| 2023-01-05 | 10.21 | $10.20 | 100000 |
| 2023-01-04 | 10.20 | $10.22 | 306 |
| 2023-01-03 | 10.20 | $10.19 | 4401 |
| 2022-12-30 | 10.20 | $10.20 | 13681 |
| 2022-12-29 | 10.19 | $10.20 | 1705 |
| 2022-12-28 | 10.19 | $10.20 | 7366 |
| 2022-12-27 | 10.19 | $10.18 | 21800 |
| 2022-12-23 | 10.19 | $10.19 | — |
| 2022-12-22 | 10.18 | $10.19 | 17064 |
| 2022-12-21 | 10.18 | $10.17 | — |
| 2022-12-20 | 10.18 | $10.17 | 2524 |
| 2022-12-19 | 10.18 | $10.16 | 755 |
| 2022-12-16 | 10.18 | $10.17 | 1 |
| 2022-12-15 | 10.18 | $10.17 | 17100 |
| 2022-12-14 | 10.18 | $10.19 | 310936 |
| 2022-12-13 | 10.17 | $10.18 | 50 |
| 2022-12-12 | 10.17 | $10.18 | 100 |
| 2022-12-09 | 10.17 | $10.17 | 130 |
| 2022-12-08 | 10.16 | $10.14 | — |
| 2022-12-07 | 10.17 | $10.14 | — |
| 2022-12-06 | 10.17 | $10.14 | 150 |
| 2022-12-05 | 10.17 | $10.14 | 180 |
| 2022-12-02 | 10.17 | $10.18 | — |
| 2022-12-01 | 10.17 | $10.18 | 558 |
| 2022-11-30 | 10.16 | $10.18 | 352 |
| 2022-11-29 | 10.16 | $10.18 | 7 |
| 2022-11-28 | 10.15 | $10.18 | 100 |
| 2022-11-25 | 10.14 | $10.17 | 300 |
| 2022-11-23 | 10.13 | $10.15 | 100 |
| 2022-11-22 | 10.12 | $10.12 | 285 |
| 2022-11-21 | 10.12 | $10.11 | — |
| 2022-11-18 | 10.12 | $10.11 | 100 |
| 2022-11-17 | 10.12 | $10.11 | 2260 |
| 2022-11-16 | 10.12 | $10.14 | 69 |
| 2022-11-15 | 10.12 | $10.14 | 290 |
| 2022-11-14 | 10.11 | $10.11 | 21125 |
| 2022-11-11 | 10.11 | $10.11 | 20600 |
| 2022-11-10 | 10.10 | $10.09 | 30 |
| 2022-11-09 | 10.10 | $10.09 | 15 |
| 2022-11-08 | 10.10 | $10.09 | 525 |
| 2022-11-07 | 10.10 | $10.10 | 10 |
| 2022-11-04 | 10.10 | $10.10 | 372 |
| 2022-11-03 | 10.10 | $10.10 | 1 |
| 2022-11-02 | 10.10 | $10.10 | 20 |
| 2022-11-01 | 10.10 | $10.10 | 112 |
| 2022-10-31 | 10.09 | $10.11 | 100 |
| 2022-10-28 | 10.08 | $10.09 | — |
| 2022-10-27 | 10.08 | $10.09 | 35 |
| 2022-10-26 | 10.08 | $10.09 | 15 |
| 2022-10-25 | 10.07 | $10.09 | 15 |
| 2022-10-24 | 10.07 | $10.09 | 140 |
| 2022-10-21 | 10.06 | $10.07 | 27500 |
| 2022-10-20 | 10.06 | $10.08 | 10 |
| 2022-10-19 | 10.05 | $10.08 | 4469 |
| 2022-10-18 | 10.04 | $10.04 | 100 |
| 2022-10-17 | 10.04 | $10.04 | — |
| 2022-10-14 | 10.04 | $10.04 | 5498 |
| 2022-10-13 | 10.04 | $10.04 | 2000 |
| 2022-10-12 | 10.04 | $10.05 | 356 |
| 2022-10-11 | 10.04 | $10.04 | 5200 |
| 2022-10-10 | 10.04 | $10.04 | 2 |
| 2022-10-07 | 10.03 | $10.04 | 334 |
| 2022-10-06 | 10.03 | $10.04 | 440 |
| 2022-10-05 | 10.03 | $10.03 | 35 |
| 2022-10-04 | 10.03 | $10.03 | — |
| 2022-10-03 | 10.03 | $10.03 | 216 |
| 2022-09-30 | 10.03 | $10.01 | 2 |
| 2022-09-29 | 10.03 | $10.01 | 424 |
| 2022-09-28 | 10.03 | $10.01 | 107960 |
| 2022-09-27 | 10.04 | $10.01 | 1201 |
| 2022-09-26 | 10.04 | $10.01 | 200 |
| 2022-09-23 | 10.05 | $10.01 | 86 |
| 2022-09-22 | 10.06 | $10.01 | 267 |
| 2022-09-21 | 10.06 | $10.01 | 157 |
| 2022-09-20 | 10.07 | $10.05 | — |
| 2022-09-19 | 10.07 | $10.05 | — |
| 2022-09-16 | 10.07 | $10.05 | — |
| 2022-09-15 | 10.07 | $10.05 | — |
| 2022-09-14 | 10.07 | $10.05 | 11 |
| 2022-09-13 | 10.07 | $10.05 | — |
| 2022-09-12 | 10.07 | $10.05 | — |
| 2022-09-09 | 10.07 | $10.05 | 200 |
| 2022-09-08 | 10.07 | $10.06 | 63 |
| 2022-09-07 | 10.07 | $10.06 | 581 |
| 2022-09-06 | 10.07 | $10.04 | 514 |
| 2022-09-02 | 10.07 | $10.49 | 6338 |
| 2022-09-01 | 9.97 | $9.98 | — |
| 2022-08-31 | 9.97 | $9.98 | 1777 |
| 2022-08-30 | 9.97 | $9.97 | — |
| 2022-08-29 | 9.97 | $9.97 | — |
| 2022-08-26 | 9.96 | $9.97 | 206 |
| 2022-08-25 | 9.96 | $9.97 | — |
| 2022-08-24 | 9.96 | $9.97 | 160000 |
| 2022-08-23 | 9.96 | $9.99 | 6459 |
| 2022-08-22 | 9.95 | $9.96 | 600 |
| 2022-08-19 | 9.94 | $9.94 | — |
| 2022-08-18 | 9.94 | $9.94 | 21 |
| 2022-08-17 | 9.94 | $9.94 | 373500 |
| 2022-08-16 | 9.95 | $9.94 | 21 |
| 2022-08-15 | 9.95 | $9.94 | 1 |
| 2022-08-12 | 9.95 | $9.94 | — |
| 2022-08-11 | 9.95 | $9.94 | 100000 |
| 2022-08-10 | 9.95 | $9.94 | — |
| 2022-08-09 | 9.95 | $9.94 | 33805 |
| 2022-08-08 | 9.95 | $9.94 | — |
| 2022-08-05 | 9.95 | $9.94 | — |
| 2022-08-04 | 9.95 | $9.94 | 176800 |
| 2022-08-03 | 9.95 | $9.94 | — |
| 2022-08-02 | 9.95 | $9.94 | 100425 |
| 2022-08-01 | 9.95 | $9.96 | 5 |
| 2022-07-29 | 9.95 | $9.96 | 3410 |
| 2022-07-28 | 9.94 | $9.96 | 145 |
| 2022-07-27 | 9.94 | $9.96 | — |
| 2022-07-26 | 9.93 | $9.96 | 100 |
| 2022-07-25 | 9.92 | $9.93 | — |
| 2022-07-22 | 9.92 | $9.93 | — |
| 2022-07-21 | 9.92 | $9.93 | — |
| 2022-07-20 | 9.92 | $9.93 | 101000 |
| 2022-07-19 | 9.91 | $9.90 | — |
| 2022-07-18 | 9.92 | $9.90 | — |
| 2022-07-15 | 9.92 | $9.90 | — |
| 2022-07-14 | 9.92 | $9.90 | 50076 |
| 2022-07-13 | 9.93 | $9.93 | 43 |
| 2022-07-12 | 9.93 | $9.93 | 1 |
| 2022-07-11 | 9.92 | $9.93 | 4 |
| 2022-07-08 | 9.92 | $9.93 | 2 |
| 2022-07-07 | 9.92 | $9.93 | 11833 |
| 2022-07-06 | 9.92 | $9.92 | 47669 |
| 2022-07-05 | 9.92 | $9.91 | 30204 |
| 2022-07-01 | 9.92 | $9.92 | 4 |
| 2022-06-30 | 9.91 | $9.92 | 101726 |
| 2022-06-29 | 9.91 | $9.91 | 805 |
| 2022-06-28 | 9.91 | $9.91 | — |
| 2022-06-27 | 9.91 | $9.91 | 7 |
| 2022-06-24 | 9.91 | $9.91 | 27375 |
| 2022-06-23 | 9.91 | $9.93 | 7526 |
| 2022-06-22 | 9.91 | $9.90 | 460 |
| 2022-06-21 | 9.91 | $9.91 | — |
| 2022-06-17 | 9.91 | $9.91 | 10037 |
| 2022-06-16 | 9.91 | $9.91 | 66 |
| 2022-06-15 | 9.91 | $9.91 | 76 |
| 2022-06-14 | 9.90 | $9.91 | 20 |
| 2022-06-13 | 9.90 | $9.91 | 8310 |
| 2022-06-10 | 9.90 | $9.91 | 1008 |
| 2022-06-09 | 9.90 | $9.91 | 5160 |
| 2022-06-08 | 9.90 | $9.88 | 334 |
| 2022-06-07 | 9.90 | $9.91 | 1 |
| 2022-06-06 | 9.90 | $9.91 | — |
| 2022-06-03 | 9.90 | $9.91 | 915 |
| 2022-06-02 | 9.89 | $9.90 | 7302 |
| 2022-06-01 | 9.89 | $9.89 | — |
| 2022-05-31 | 9.89 | $9.89 | 6565 |
| 2022-05-27 | 9.89 | $9.89 | 4250 |
| 2022-05-26 | 9.89 | $9.89 | 320 |
| 2022-05-25 | 9.89 | $9.88 | 1875 |
| 2022-05-24 | 9.90 | $9.89 | 5 |
| 2022-05-23 | 9.90 | $9.89 | 1 |
| 2022-05-20 | 9.90 | $9.89 | — |
| 2022-05-19 | 9.90 | $9.89 | 1934 |
| 2022-05-18 | 9.90 | $9.89 | 3806 |
| 2022-05-17 | 9.90 | $9.89 | — |
| 2022-05-16 | 9.91 | $9.89 | 220 |
| 2022-05-13 | 9.91 | $9.88 | — |
| 2022-05-12 | 9.91 | $9.88 | 17900 |
| 2022-05-11 | 9.92 | $9.89 | 7502 |
| 2022-05-10 | 9.93 | $9.92 | 2502 |
| 2022-05-09 | 9.93 | $9.90 | 6204 |
| 2022-05-06 | 9.93 | $9.92 | 6776 |
| 2022-05-05 | 9.93 | $9.91 | 5402 |
| 2022-05-04 | 9.93 | $9.92 | 134095 |
| 2022-05-03 | 9.93 | $9.91 | 4207 |
| 2022-05-02 | 9.93 | $9.92 | 5199 |
| 2022-04-29 | 9.93 | $9.93 | 20221 |
| 2022-04-28 | 9.93 | $9.93 | 1800 |
| 2022-04-27 | 9.92 | $9.93 | 75282 |
| 2022-04-26 | 9.92 | $9.92 | 105000 |
| 2022-04-25 | 9.92 | $9.93 | — |
| 2022-04-22 | 9.91 | $9.93 | 719 |
| 2022-04-21 | 9.90 | $9.92 | 176130 |
| 2022-04-20 | 9.90 | $9.92 | 9 |
| 2022-04-19 | 9.89 | $9.92 | 75145 |
| 2022-04-18 | 9.88 | $9.87 | 101 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
7.34
2024-04-03
Close Price
$3.01
Vol: 525349
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.34
Average
10.39
Maximum
11.28
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-04-03 | 7.34 | $3.01 | 525349 |
| 2024-04-02 | 9.00 | $9.16 | 6416 |
| 2024-04-01 | 9.09 | $9.11 | 1023 |
| 2024-03-28 | 9.22 | $9.43 | 9883 |
| 2024-03-27 | 9.30 | $8.72 | 365 |
| 2024-03-26 | 9.62 | $8.95 | 1229 |
| 2024-03-25 | 9.95 | $9.82 | 14716 |
| 2024-03-22 | 10.09 | $9.08 | 1357 |
| 2024-03-21 | 10.49 | $8.40 | 8420 |
| 2024-03-18 | 11.20 | $11.15 | 39920 |
| 2024-03-15 | 11.19 | $11.00 | 556 |
| 2024-03-14 | 11.23 | $11.05 | 1438 |
| 2024-03-13 | 11.25 | $11.06 | 3385 |
| 2024-03-12 | 11.28 | $11.75 | 13296 |
| 2024-03-11 | 11.09 | $11.50 | 4129 |
| 2024-03-08 | 10.94 | $12.34 | 62201 |
| 2024-03-06 | 10.49 | $11.34 | 13868 |
| 2024-03-05 | 10.27 | $10.00 | 20270 |
| 2024-02-29 | 10.42 | $9.80 | 1019 |
| 2024-02-28 | 10.66 | $10.38 | 3015 |
| 2024-02-27 | 10.79 | $10.04 | 4375 |
| 2024-02-26 | 11.04 | $11.00 | 328216 |
| 2024-02-23 | 11.05 | $11.08 | 14930 |
| 2024-02-22 | 11.04 | $11.05 | 12029 |
| 2024-02-21 | 11.03 | $11.03 | — |
| 2024-02-20 | 11.03 | $11.03 | — |
| 2024-02-16 | 11.02 | $11.03 | — |
| 2024-02-15 | 11.02 | $11.03 | 58886 |
| 2024-02-14 | 11.01 | $11.00 | — |
| 2024-02-13 | 11.01 | $11.00 | — |
| 2024-02-12 | 11.01 | $11.00 | 418 |
| 2024-02-09 | 11.01 | $11.01 | — |
| 2024-02-08 | 11.01 | $11.01 | — |
| 2024-02-07 | 11.00 | $11.01 | 154472 |
| 2024-02-06 | 10.99 | $11.00 | 298112 |
| 2024-02-05 | 10.99 | $10.98 | — |
| 2024-02-02 | 10.99 | $10.98 | — |
| 2024-02-01 | 10.99 | $10.98 | — |
| 2024-01-31 | 10.99 | $10.98 | — |
| 2024-01-30 | 10.98 | $10.98 | — |
| 2024-01-29 | 10.98 | $10.98 | 50100 |
| 2024-01-26 | 10.98 | $10.98 | — |
| 2024-01-25 | 10.97 | $10.98 | 100 |
| 2024-01-24 | 10.97 | $10.96 | 110 |
| 2024-01-23 | 10.97 | $10.97 | — |
| 2024-01-22 | 10.96 | $10.97 | — |
| 2024-01-19 | 10.96 | $10.97 | — |
| 2024-01-18 | 10.95 | $10.97 | — |
| 2024-01-17 | 10.94 | $10.97 | — |
| 2024-01-16 | 10.93 | $10.97 | 7513 |
| 2024-01-12 | 10.92 | $10.94 | — |
| 2024-01-11 | 10.91 | $10.94 | 1029 |
| 2024-01-10 | 10.90 | $10.90 | — |
| 2024-01-09 | 10.90 | $10.90 | — |
| 2024-01-08 | 10.90 | $10.90 | — |
| 2024-01-05 | 10.91 | $10.90 | — |
| 2024-01-04 | 10.91 | $10.90 | 300 |
| 2024-01-03 | 10.91 | $10.90 | 373 |
| 2024-01-02 | 10.92 | $10.90 | 447 |
| 2023-12-29 | 10.92 | $10.90 | 207 |
| 2023-12-28 | 10.93 | $10.91 | 36107 |
| 2023-12-27 | 10.94 | $10.97 | 514 |
| 2023-12-26 | 10.93 | $10.97 | 1984 |
| 2023-12-22 | 10.91 | $10.91 | 3820 |
| 2023-12-21 | 10.91 | $10.97 | 2110 |
| 2023-12-20 | 10.90 | $10.91 | 27814 |
| 2023-12-19 | 10.89 | $10.90 | 8016 |
| 2023-12-18 | 10.89 | $10.89 | 11410 |
| 2023-12-15 | 10.90 | $10.90 | — |
| 2023-12-14 | 10.90 | $10.90 | — |
| 2023-12-13 | 10.90 | $10.90 | 20357 |
| 2023-12-12 | 10.91 | $10.89 | — |
| 2023-12-11 | 10.91 | $10.89 | — |
| 2023-12-08 | 10.92 | $10.89 | — |
| 2023-12-07 | 10.93 | $10.89 | — |
| 2023-12-06 | 10.94 | $10.89 | — |
| 2023-12-05 | 10.95 | $10.89 | 616 |
| 2023-12-04 | 10.97 | $10.96 | — |
| 2023-12-01 | 10.97 | $10.96 | — |
| 2023-11-30 | 10.96 | $10.96 | — |
| 2023-11-29 | 10.96 | $10.96 | 512 |
| 2023-11-28 | 10.95 | $10.94 | 167248 |
| 2023-11-27 | 10.95 | $10.95 | 1074 |
| 2023-11-24 | 10.94 | $10.95 | — |
| 2023-11-22 | 10.93 | $10.95 | — |
| 2023-11-21 | 10.92 | $10.95 | 308 |
| 2023-11-20 | 10.90 | $10.95 | 510 |
| 2023-11-17 | 10.89 | $10.89 | 11755 |
| 2023-11-16 | 10.88 | $10.89 | 167 |
| 2023-11-15 | 10.88 | $10.88 | 201 |
| 2023-11-14 | 10.87 | $10.88 | — |
| 2023-11-13 | 10.87 | $10.88 | 1788 |
| 2023-11-10 | 10.86 | $10.88 | — |
| 2023-11-09 | 10.86 | $10.88 | 206 |
| 2023-11-08 | 10.85 | $10.84 | 1803 |
| 2023-11-07 | 10.85 | $10.84 | 932 |
| 2023-11-06 | 10.86 | $10.88 | 175 |
| 2023-11-03 | 10.85 | $10.88 | 494 |
| 2023-11-02 | 10.84 | $10.83 | 654 |
| 2023-11-01 | 10.84 | $10.87 | 139 |
| 2023-10-31 | 10.83 | $10.83 | 113 |
| 2023-10-30 | 10.84 | $10.83 | 118 |
| 2023-10-27 | 10.84 | $10.82 | 2624 |
| 2023-10-26 | 10.84 | $10.82 | 837 |
| 2023-10-25 | 10.85 | $10.88 | 1252 |
| 2023-10-24 | 10.84 | $10.83 | — |
| 2023-10-23 | 10.84 | $10.83 | 4036 |
| 2023-10-20 | 10.85 | $10.82 | 5206 |
| 2023-10-19 | 10.86 | $10.84 | — |
| 2023-10-18 | 10.86 | $10.84 | 1670 |
| 2023-10-17 | 10.86 | $10.80 | 2304 |
| 2023-10-16 | 10.87 | $10.89 | 5988 |
| 2023-10-13 | 10.86 | $10.82 | 22638 |
| 2023-10-12 | 10.87 | $10.80 | 25255 |
| 2023-10-11 | 10.89 | $10.95 | 204488 |
| 2023-10-10 | 10.86 | $10.90 | 4155 |
| 2023-10-09 | 10.84 | $10.86 | 200 |
| 2023-10-06 | 10.83 | $10.86 | 203 |
| 2023-10-05 | 10.82 | $10.83 | — |
| 2023-10-04 | 10.81 | $10.83 | 150 |
| 2023-10-03 | 10.80 | $10.80 | 78499 |
| 2023-10-02 | 10.80 | $10.82 | 4607 |
| 2023-09-29 | 10.79 | $10.78 | — |
| 2023-09-28 | 10.79 | $10.78 | — |
| 2023-09-27 | 10.79 | $10.78 | 106835 |
| 2023-09-26 | 10.79 | $10.80 | 1000 |
| 2023-09-25 | 10.78 | $10.78 | 110 |
| 2023-09-22 | 10.78 | $10.77 | 100 |
| 2023-09-21 | 10.78 | $10.77 | — |
| 2023-09-20 | 10.78 | $10.77 | — |
| 2023-09-19 | 10.78 | $10.77 | — |
| 2023-09-18 | 10.78 | $10.77 | — |
| 2023-09-15 | 10.78 | $10.77 | — |
| 2023-09-14 | 10.78 | $10.77 | 6000 |
| 2023-09-13 | 10.78 | $10.77 | 290000 |
| 2023-09-12 | 10.77 | $10.77 | 36392 |
| 2023-09-11 | 10.77 | $10.77 | 2822 |
| 2023-09-08 | 10.76 | $10.75 | — |
| 2023-09-07 | 10.76 | $10.75 | — |
| 2023-09-06 | 10.76 | $10.75 | — |
| 2023-09-05 | 10.75 | $10.75 | 111 |
| 2023-09-01 | 10.75 | $10.75 | — |
| 2023-08-31 | 10.74 | $10.75 | 8097 |
| 2023-08-30 | 10.73 | $10.74 | — |
| 2023-08-29 | 10.73 | $10.74 | 1701 |
| 2023-08-28 | 10.72 | $10.72 | 4209 |
| 2023-08-25 | 10.71 | $10.71 | 100 |
| 2023-08-24 | 10.70 | $10.71 | 120 |
| 2023-08-23 | 10.70 | $10.71 | 104 |
| 2023-08-22 | 10.69 | $10.70 | 122 |
| 2023-08-21 | 10.68 | $10.70 | 103 |
| 2023-08-18 | 10.68 | $10.67 | 100 |
| 2023-08-17 | 10.68 | $10.67 | — |
| 2023-08-16 | 10.67 | $10.67 | 100 |
| 2023-08-15 | 10.67 | $10.67 | — |
| 2023-08-14 | 10.67 | $10.67 | — |
| 2023-08-11 | 10.67 | $10.67 | 2842 |
| 2023-08-10 | 10.66 | $10.69 | — |
| 2023-08-09 | 10.65 | $10.69 | 4691 |
| 2023-08-08 | 10.63 | $10.65 | 1915 |
| 2023-08-07 | 10.63 | $10.63 | — |
| 2023-08-04 | 10.63 | $10.63 | 40837 |
| 2023-08-03 | 10.62 | $10.63 | 120 |
| 2023-08-02 | 10.62 | $10.62 | — |
| 2023-08-01 | 10.62 | $10.62 | 262 |
| 2023-07-31 | 10.62 | $10.61 | 100 |
| 2023-07-28 | 10.63 | $10.61 | — |
| 2023-07-27 | 10.63 | $10.61 | — |
| 2023-07-26 | 10.63 | $10.61 | — |
| 2023-07-25 | 10.64 | $10.61 | 104 |
| 2023-07-24 | 10.64 | $10.61 | — |
| 2023-07-21 | 10.65 | $10.61 | 6100 |
| 2023-07-20 | 10.65 | $10.64 | 3748 |
| 2023-07-19 | 10.65 | $10.61 | 101 |
| 2023-07-18 | 10.66 | $10.65 | — |
| 2023-07-17 | 10.65 | $10.65 | — |
| 2023-07-14 | 10.64 | $10.65 | — |
| 2023-07-13 | 10.63 | $10.65 | 7013 |
| 2023-07-12 | 10.62 | $10.61 | — |
| 2023-07-11 | 10.62 | $10.61 | — |
| 2023-07-10 | 10.61 | $10.61 | — |
| 2023-07-07 | 10.60 | $10.61 | — |
| 2023-07-06 | 10.59 | $10.61 | 56293 |
| 2023-07-05 | 10.58 | $10.59 | — |
| 2023-07-03 | 10.57 | $10.59 | 2200 |
| 2023-06-30 | 10.56 | $10.55 | — |
| 2023-06-29 | 10.55 | $10.55 | 936 |
| 2023-06-28 | 10.55 | $10.55 | 370 |
| 2023-06-27 | 10.54 | $10.55 | — |
| 2023-06-26 | 10.54 | $10.55 | — |
| 2023-06-23 | 10.53 | $10.55 | 2600 |
| 2023-06-22 | 10.51 | $10.54 | 5500 |
| 2023-06-21 | 10.50 | $10.54 | — |
| 2023-06-20 | 10.49 | $10.54 | 10300 |
| 2023-06-16 | 10.47 | $10.47 | — |
| 2023-06-15 | 10.47 | $10.47 | — |
| 2023-06-14 | 10.47 | $10.47 | — |
| 2023-06-13 | 10.47 | $10.47 | — |
| 2023-06-05 | 10.47 | $10.47 | 3997 |
| 2023-06-02 | 10.47 | $10.47 | — |
| 2023-06-01 | 10.48 | $10.47 | 667 |
| 2023-05-31 | 10.48 | $10.47 | — |
| 2023-05-30 | 10.48 | $10.47 | — |
| 2023-05-26 | 10.48 | $10.47 | — |
| 2023-05-25 | 10.48 | $10.47 | 6458 |
| 2023-05-24 | 10.48 | $10.47 | — |
| 2023-05-23 | 10.49 | $10.47 | 701 |
| 2023-05-22 | 10.49 | $10.47 | — |
| 2023-05-19 | 10.49 | $10.47 | 391 |
| 2023-05-18 | 10.50 | $10.48 | — |
| 2023-05-17 | 10.50 | $10.48 | — |
| 2023-05-16 | 10.50 | $10.48 | — |
| 2023-05-15 | 10.50 | $10.48 | 100 |
| 2023-05-12 | 10.50 | $10.50 | — |
| 2023-05-11 | 10.49 | $10.50 | 5000 |
| 2023-05-10 | 10.48 | $10.50 | — |
| 2023-05-09 | 10.47 | $10.50 | 517 |
| 2023-05-08 | 10.46 | $10.50 | — |
| 2023-05-05 | 10.44 | $10.50 | 50001 |
| 2023-05-04 | 10.42 | $10.42 | — |
| 2023-05-03 | 10.42 | $10.42 | — |
| 2023-05-02 | 10.42 | $10.42 | — |
| 2023-05-01 | 10.42 | $10.42 | — |
| 2023-04-28 | 10.42 | $10.42 | 5001 |
| 2023-04-27 | 10.42 | $10.42 | — |
| 2023-04-26 | 10.42 | $10.42 | 121 |
| 2023-04-25 | 10.41 | $10.40 | — |
| 2023-04-24 | 10.42 | $10.40 | — |
| 2023-04-21 | 10.42 | $10.40 | 201 |
| 2023-04-20 | 10.43 | $10.54 | 1749 |
| 2023-04-19 | 10.39 | $10.40 | 501 |
| 2023-04-18 | 10.39 | $10.50 | 31601 |
| 2023-04-17 | 10.35 | $10.35 | — |
| 2023-04-14 | 10.36 | $10.35 | — |
| 2023-04-13 | 10.37 | $10.35 | — |
| 2023-04-12 | 10.38 | $10.35 | — |
| 2023-04-11 | 10.39 | $10.35 | 1003 |
| 2023-04-10 | 10.40 | $10.35 | — |
| 2023-04-06 | 10.42 | $10.35 | 370 |
| 2023-04-05 | 10.44 | $10.35 | — |
| 2023-04-04 | 10.47 | $10.35 | 2058 |
| 2023-04-03 | 10.50 | $10.50 | — |
| 2023-03-31 | 10.49 | $10.50 | 2105 |
| 2023-03-30 | 10.48 | $10.50 | — |
| 2023-03-29 | 10.46 | $10.50 | 632 |
| 2023-03-28 | 10.44 | $10.50 | — |
| 2023-03-27 | 10.41 | $10.50 | — |
| 2023-03-24 | 10.38 | $10.50 | 310 |
| 2023-03-23 | 10.34 | $10.33 | — |
| 2023-03-22 | 10.34 | $10.33 | 100 |
| 2023-03-21 | 10.35 | $10.33 | — |
| 2023-03-20 | 10.36 | $10.33 | — |
| 2023-03-17 | 10.37 | $10.33 | — |
| 2023-03-14 | 10.38 | $10.33 | 10400 |
| 2023-03-13 | 10.39 | $10.38 | — |
| 2023-03-10 | 10.39 | $10.38 | 100 |
| 2023-03-09 | 10.39 | $10.40 | 1 |
| 2023-03-08 | 10.38 | $10.40 | 1 |
| 2023-03-07 | 10.37 | $10.40 | 1 |
| 2023-03-06 | 10.36 | $10.40 | 224 |
| 2023-03-03 | 10.35 | $10.39 | 1 |
| 2023-03-02 | 10.33 | $10.39 | 1560 |
| 2023-03-01 | 10.31 | $10.30 | — |
| 2023-02-28 | 10.32 | $10.30 | — |
| 2023-02-27 | 10.33 | $10.30 | 2 |
| 2023-02-22 | 10.34 | $10.30 | 100 |
| 2023-02-21 | 10.35 | $10.30 | 6479 |
| 2023-02-17 | 10.36 | $10.40 | 4954 |
| 2023-02-16 | 10.35 | $10.50 | 41051 |
| 2023-02-15 | 10.30 | $10.28 | 603 |
| 2023-02-14 | 10.31 | $10.25 | 3 |
| 2023-02-13 | 10.33 | $10.25 | 811 |
| 2023-02-10 | 10.35 | $10.30 | 5 |
| 2023-02-09 | 10.37 | $10.30 | 3148 |
| 2023-02-08 | 10.39 | $10.30 | 30285 |
| 2023-02-07 | 10.41 | $10.39 | 3062 |
| 2023-02-06 | 10.40 | $10.40 | 2450 |
| 2023-02-03 | 10.39 | $10.26 | 10167 |
| 2023-02-02 | 10.42 | $10.42 | 2352 |
| 2023-02-01 | 10.41 | $10.46 | 30023 |
| 2023-01-31 | 10.38 | $10.51 | 2052 |
| 2023-01-30 | 10.32 | $10.32 | 55178 |
| 2023-01-27 | 10.32 | $10.32 | 8816 |
| 2023-01-26 | 10.31 | $10.32 | 5752 |
| 2023-01-25 | 10.30 | $10.29 | 5230 |
| 2023-01-24 | 10.29 | $10.29 | — |
| 2023-01-23 | 10.28 | $10.29 | 6600 |
| 2023-01-20 | 10.28 | $10.28 | 10845 |
| 2023-01-19 | 10.27 | $10.28 | 6 |
| 2023-01-18 | 10.26 | $10.28 | 477712 |
| 2023-01-17 | 10.25 | $10.25 | 6225 |
| 2023-01-13 | 10.24 | $10.25 | 20008 |
| 2023-01-12 | 10.23 | $10.26 | 94473 |
| 2023-01-11 | 10.22 | $10.25 | 2608 |
| 2023-01-10 | 10.21 | $10.20 | 100 |
| 2023-01-09 | 10.21 | $10.20 | 10 |
| 2023-01-06 | 10.21 | $10.20 | — |
| 2023-01-05 | 10.20 | $10.20 | 100000 |
| 2023-01-04 | 10.20 | $10.22 | 306 |
| 2023-01-03 | 10.20 | $10.19 | 4401 |
| 2022-12-30 | 10.20 | $10.20 | 13681 |
| 2022-12-29 | 10.19 | $10.20 | 1705 |
| 2022-12-28 | 10.19 | $10.20 | 7366 |
| 2022-12-27 | 10.18 | $10.18 | 21800 |
| 2022-12-23 | 10.18 | $10.19 | — |
| 2022-12-22 | 10.18 | $10.19 | 17064 |
| 2022-12-21 | 10.18 | $10.17 | — |
| 2022-12-20 | 10.18 | $10.17 | 2524 |
| 2022-12-19 | 10.18 | $10.16 | 755 |
| 2022-12-16 | 10.18 | $10.17 | 1 |
| 2022-12-15 | 10.18 | $10.17 | 17100 |
| 2022-12-14 | 10.18 | $10.19 | 310936 |
| 2022-12-13 | 10.17 | $10.18 | 50 |
| 2022-12-12 | 10.17 | $10.18 | 100 |
| 2022-12-09 | 10.16 | $10.17 | 130 |
| 2022-12-08 | 10.16 | $10.14 | — |
| 2022-12-07 | 10.17 | $10.14 | — |
| 2022-12-06 | 10.17 | $10.14 | 150 |
| 2022-12-05 | 10.18 | $10.14 | 180 |
| 2022-12-02 | 10.18 | $10.18 | — |
| 2022-12-01 | 10.18 | $10.18 | 558 |
| 2022-11-30 | 10.17 | $10.18 | 352 |
| 2022-11-29 | 10.17 | $10.18 | 7 |
| 2022-11-28 | 10.16 | $10.18 | 100 |
| 2022-11-25 | 10.14 | $10.17 | 300 |
| 2022-11-23 | 10.13 | $10.15 | 100 |
| 2022-11-22 | 10.12 | $10.12 | 285 |
| 2022-11-21 | 10.12 | $10.11 | — |
| 2022-11-18 | 10.12 | $10.11 | 100 |
| 2022-11-17 | 10.12 | $10.11 | 2260 |
| 2022-11-16 | 10.13 | $10.14 | 69 |
| 2022-11-15 | 10.12 | $10.14 | 290 |
| 2022-11-14 | 10.11 | $10.11 | 21125 |
| 2022-11-11 | 10.11 | $10.11 | 20600 |
| 2022-11-10 | 10.10 | $10.09 | 30 |
| 2022-11-09 | 10.10 | $10.09 | 15 |
| 2022-11-08 | 10.11 | $10.09 | 525 |
| 2022-11-07 | 10.11 | $10.10 | 10 |
| 2022-11-04 | 10.11 | $10.10 | 372 |
| 2022-11-03 | 10.11 | $10.10 | 1 |
| 2022-11-02 | 10.10 | $10.10 | 20 |
| 2022-11-01 | 10.10 | $10.10 | 112 |
| 2022-10-31 | 10.10 | $10.11 | 100 |
| 2022-10-28 | 10.09 | $10.09 | — |
| 2022-10-27 | 10.09 | $10.09 | 35 |
| 2022-10-26 | 10.08 | $10.09 | 15 |
| 2022-10-25 | 10.08 | $10.09 | 15 |
| 2022-10-24 | 10.07 | $10.09 | 140 |
| 2022-10-21 | 10.06 | $10.07 | 27500 |
| 2022-10-20 | 10.06 | $10.08 | 10 |
| 2022-10-19 | 10.05 | $10.08 | 4469 |
| 2022-10-18 | 10.04 | $10.04 | 100 |
| 2022-10-17 | 10.04 | $10.04 | — |
| 2022-10-14 | 10.04 | $10.04 | 5498 |
| 2022-10-13 | 10.04 | $10.04 | 2000 |
| 2022-10-12 | 10.04 | $10.05 | 356 |
| 2022-10-11 | 10.03 | $10.04 | 5200 |
| 2022-10-10 | 10.03 | $10.04 | 2 |
| 2022-10-07 | 10.03 | $10.04 | 334 |
| 2022-10-06 | 10.02 | $10.04 | 440 |
| 2022-10-05 | 10.02 | $10.03 | 35 |
| 2022-10-04 | 10.02 | $10.03 | — |
| 2022-10-03 | 10.01 | $10.03 | 216 |
| 2022-09-30 | 10.01 | $10.01 | 2 |
| 2022-09-29 | 10.01 | $10.01 | 424 |
| 2022-09-28 | 10.02 | $10.01 | 107960 |
| 2022-09-27 | 10.02 | $10.01 | 1201 |
| 2022-09-26 | 10.03 | $10.01 | 200 |
| 2022-09-23 | 10.04 | $10.01 | 86 |
| 2022-09-22 | 10.05 | $10.01 | 267 |
| 2022-09-21 | 10.06 | $10.01 | 157 |
| 2022-09-20 | 10.07 | $10.05 | — |
| 2022-09-19 | 10.07 | $10.05 | — |
| 2022-09-16 | 10.08 | $10.05 | — |
| 2022-09-15 | 10.08 | $10.05 | — |
| 2022-09-14 | 10.08 | $10.05 | 11 |
| 2022-09-13 | 10.09 | $10.05 | — |
| 2022-09-12 | 10.09 | $10.05 | — |
| 2022-09-09 | 10.10 | $10.05 | 200 |
| 2022-09-08 | 10.10 | $10.06 | 63 |
| 2022-09-07 | 10.10 | $10.06 | 581 |
| 2022-09-06 | 10.11 | $10.04 | 514 |
| 2022-09-02 | 10.11 | $10.49 | 6338 |
| 2022-09-01 | 9.98 | $9.98 | — |
| 2022-08-31 | 9.98 | $9.98 | 1777 |
| 2022-08-30 | 9.97 | $9.97 | — |
| 2022-08-29 | 9.97 | $9.97 | — |
| 2022-08-26 | 9.97 | $9.97 | 206 |
| 2022-08-25 | 9.97 | $9.97 | — |
| 2022-08-24 | 9.96 | $9.97 | 160000 |
| 2022-08-23 | 9.96 | $9.99 | 6459 |
| 2022-08-22 | 9.95 | $9.96 | 600 |
| 2022-08-19 | 9.94 | $9.94 | — |
| 2022-08-18 | 9.94 | $9.94 | 21 |
| 2022-08-17 | 9.94 | $9.94 | 373500 |
| 2022-08-16 | 9.94 | $9.94 | 21 |
| 2022-08-15 | 9.94 | $9.94 | 1 |
| 2022-08-12 | 9.94 | $9.94 | — |
| 2022-08-11 | 9.95 | $9.94 | 100000 |
| 2022-08-10 | 9.95 | $9.94 | — |
| 2022-08-09 | 9.95 | $9.94 | 33805 |
| 2022-08-08 | 9.95 | $9.94 | — |
| 2022-08-05 | 9.95 | $9.94 | — |
| 2022-08-04 | 9.95 | $9.94 | 176800 |
| 2022-08-03 | 9.95 | $9.94 | — |
| 2022-08-02 | 9.96 | $9.94 | 100425 |
| 2022-08-01 | 9.96 | $9.96 | 5 |
| 2022-07-29 | 9.95 | $9.96 | 3410 |
| 2022-07-28 | 9.95 | $9.96 | 145 |
| 2022-07-27 | 9.94 | $9.96 | — |
| 2022-07-26 | 9.93 | $9.96 | 100 |
| 2022-07-25 | 9.92 | $9.93 | — |
| 2022-07-22 | 9.92 | $9.93 | — |
| 2022-07-21 | 9.92 | $9.93 | — |
| 2022-07-20 | 9.91 | $9.93 | 101000 |
| 2022-07-19 | 9.91 | $9.90 | — |
| 2022-07-18 | 9.91 | $9.90 | — |
| 2022-07-15 | 9.92 | $9.90 | — |
| 2022-07-14 | 9.92 | $9.90 | 50076 |
| 2022-07-13 | 9.93 | $9.93 | 43 |
| 2022-07-12 | 9.93 | $9.93 | 1 |
| 2022-07-11 | 9.93 | $9.93 | 4 |
| 2022-07-08 | 9.92 | $9.93 | 2 |
| 2022-07-07 | 9.92 | $9.93 | 11833 |
| 2022-07-06 | 9.92 | $9.92 | 47669 |
| 2022-07-05 | 9.92 | $9.91 | 30204 |
| 2022-07-01 | 9.92 | $9.92 | 4 |
| 2022-06-30 | 9.92 | $9.92 | 101726 |
| 2022-06-29 | 9.91 | $9.91 | 805 |
| 2022-06-28 | 9.91 | $9.91 | — |
| 2022-06-27 | 9.91 | $9.91 | 7 |
| 2022-06-24 | 9.91 | $9.91 | 27375 |
| 2022-06-23 | 9.91 | $9.93 | 7526 |
| 2022-06-22 | 9.91 | $9.90 | 460 |
| 2022-06-21 | 9.91 | $9.91 | — |
| 2022-06-17 | 9.91 | $9.91 | 10037 |
| 2022-06-16 | 9.91 | $9.91 | 66 |
| 2022-06-15 | 9.91 | $9.91 | 76 |
| 2022-06-14 | 9.91 | $9.91 | 20 |
| 2022-06-13 | 9.90 | $9.91 | 8310 |
| 2022-06-10 | 9.90 | $9.91 | 1008 |
| 2022-06-09 | 9.90 | $9.91 | 5160 |
| 2022-06-08 | 9.89 | $9.88 | 334 |
| 2022-06-07 | 9.90 | $9.91 | 1 |
| 2022-06-06 | 9.90 | $9.91 | — |
| 2022-06-03 | 9.89 | $9.91 | 915 |
| 2022-06-02 | 9.89 | $9.90 | 7302 |
| 2022-06-01 | 9.88 | $9.89 | — |
| 2022-05-31 | 9.88 | $9.89 | 6565 |
| 2022-05-27 | 9.88 | $9.89 | 4250 |
| 2022-05-26 | 9.88 | $9.89 | 320 |
| 2022-05-25 | 9.88 | $9.88 | 1875 |
| 2022-05-24 | 9.89 | $9.89 | 5 |
| 2022-05-23 | 9.89 | $9.89 | 1 |
| 2022-05-20 | 9.89 | $9.89 | — |
| 2022-05-19 | 9.89 | $9.89 | 1934 |
| 2022-05-18 | 9.89 | $9.89 | 3806 |
| 2022-05-17 | 9.89 | $9.89 | — |
| 2022-05-16 | 9.90 | $9.89 | 220 |
| 2022-05-13 | 9.90 | $9.88 | — |
| 2022-05-12 | 9.91 | $9.88 | 17900 |
| 2022-05-11 | 9.92 | $9.89 | 7502 |
| 2022-05-10 | 9.92 | $9.92 | 2502 |
| 2022-05-09 | 9.92 | $9.90 | 6204 |
| 2022-05-06 | 9.93 | $9.92 | 6776 |
| 2022-05-05 | 9.93 | $9.91 | 5402 |
| 2022-05-04 | 9.93 | $9.92 | 134095 |
| 2022-05-03 | 9.93 | $9.91 | 4207 |
| 2022-05-02 | 9.94 | $9.92 | 5199 |
| 2022-04-29 | 9.94 | $9.93 | 20221 |
| 2022-04-28 | 9.94 | $9.93 | 1800 |
| 2022-04-27 | 9.93 | $9.93 | 75282 |
| 2022-04-26 | 9.93 | $9.92 | 105000 |
| 2022-04-25 | 9.93 | $9.93 | — |
| 2022-04-22 | 9.92 | $9.93 | 719 |
| 2022-04-21 | 9.91 | $9.92 | 176130 |
| 2022-04-20 | 9.91 | $9.92 | 9 |
| 2022-04-19 | 9.90 | $9.92 | 75145 |
| 2022-04-18 | 9.89 | $9.87 | 101 |
RSI — Relative Strength Index
OVERSOLDMomentum oscillator measuring overbought/oversold conditions
Latest Value
23.31
2024-04-03
Close Price
$3.01
Vol: 525349
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
10.62
Average
60.28
Maximum
94.73
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-04-03 | 23.31 | $3.01 | 525349 |
| 2024-04-02 | 42.14 | $9.16 | 6416 |
| 2024-04-01 | 41.77 | $9.11 | 1023 |
| 2024-03-28 | 43.43 | $9.43 | 9883 |
| 2024-03-27 | 38.27 | $8.72 | 365 |
| 2024-03-26 | 39.37 | $8.95 | 1229 |
| 2024-03-25 | 43.94 | $9.82 | 14716 |
| 2024-03-22 | 38.14 | $9.08 | 1357 |
| 2024-03-21 | 32.01 | $8.40 | 8420 |
| 2024-03-18 | 51.70 | $11.15 | 39920 |
| 2024-03-15 | 50.11 | $11.00 | 556 |
| 2024-03-14 | 50.64 | $11.05 | 1438 |
| 2024-03-13 | 50.74 | $11.06 | 3385 |
| 2024-03-12 | 58.42 | $11.75 | 13296 |
| 2024-03-11 | 56.14 | $11.50 | 4129 |
| 2024-03-08 | 68.08 | $12.34 | 62201 |
| 2024-03-06 | 57.97 | $11.34 | 13868 |
| 2024-03-05 | 29.54 | $10.00 | 20270 |
| 2024-02-29 | 22.06 | $9.80 | 1019 |
| 2024-02-28 | 31.17 | $10.38 | 3015 |
| 2024-02-27 | 10.62 | $10.04 | 4375 |
| 2024-02-26 | 53.38 | $11.00 | 328216 |
| 2024-02-23 | 78.36 | $11.08 | 14930 |
| 2024-02-22 | 74.03 | $11.05 | 12029 |
| 2024-02-21 | 70.27 | $11.03 | — |
| 2024-02-20 | 70.27 | $11.03 | — |
| 2024-02-16 | 70.27 | $11.03 | — |
| 2024-02-15 | 70.27 | $11.03 | 58886 |
| 2024-02-14 | 63.86 | $11.00 | — |
| 2024-02-13 | 63.86 | $11.00 | — |
| 2024-02-12 | 63.86 | $11.00 | 418 |
| 2024-02-09 | 68.05 | $11.01 | — |
| 2024-02-08 | 68.05 | $11.01 | — |
| 2024-02-07 | 68.05 | $11.01 | 154472 |
| 2024-02-06 | 66.14 | $11.00 | 298112 |
| 2024-02-05 | 61.82 | $10.98 | — |
| 2024-02-02 | 61.82 | $10.98 | — |
| 2024-02-01 | 61.82 | $10.98 | — |
| 2024-01-31 | 61.82 | $10.98 | — |
| 2024-01-30 | 61.82 | $10.98 | — |
| 2024-01-29 | 61.82 | $10.98 | 50100 |
| 2024-01-26 | 61.82 | $10.98 | — |
| 2024-01-25 | 61.82 | $10.98 | 100 |
| 2024-01-24 | 58.28 | $10.96 | 110 |
| 2024-01-23 | 60.96 | $10.97 | — |
| 2024-01-22 | 60.96 | $10.97 | — |
| 2024-01-19 | 60.96 | $10.97 | — |
| 2024-01-18 | 60.96 | $10.97 | — |
| 2024-01-17 | 60.96 | $10.97 | — |
| 2024-01-16 | 60.96 | $10.97 | 7513 |
| 2024-01-12 | 56.55 | $10.94 | — |
| 2024-01-11 | 56.55 | $10.94 | 1029 |
| 2024-01-10 | 49.72 | $10.90 | — |
| 2024-01-09 | 49.72 | $10.90 | — |
| 2024-01-08 | 49.72 | $10.90 | — |
| 2024-01-05 | 49.72 | $10.90 | — |
| 2024-01-04 | 49.72 | $10.90 | 300 |
| 2024-01-03 | 49.72 | $10.90 | 373 |
| 2024-01-02 | 49.72 | $10.90 | 447 |
| 2023-12-29 | 49.72 | $10.90 | 207 |
| 2023-12-28 | 51.05 | $10.91 | 36107 |
| 2023-12-27 | 60.25 | $10.97 | 514 |
| 2023-12-26 | 60.25 | $10.97 | 1984 |
| 2023-12-22 | 52.53 | $10.91 | 3820 |
| 2023-12-21 | 64.42 | $10.97 | 2110 |
| 2023-12-20 | 54.67 | $10.91 | 27814 |
| 2023-12-19 | 52.62 | $10.90 | 8016 |
| 2023-12-18 | 50.49 | $10.89 | 11410 |
| 2023-12-15 | 52.74 | $10.90 | — |
| 2023-12-14 | 52.74 | $10.90 | — |
| 2023-12-13 | 52.74 | $10.90 | 20357 |
| 2023-12-12 | 50.86 | $10.89 | — |
| 2023-12-11 | 50.86 | $10.89 | — |
| 2023-12-08 | 50.86 | $10.89 | — |
| 2023-12-07 | 50.86 | $10.89 | — |
| 2023-12-06 | 50.86 | $10.89 | — |
| 2023-12-05 | 50.86 | $10.89 | 616 |
| 2023-12-04 | 63.96 | $10.96 | — |
| 2023-12-01 | 63.96 | $10.96 | — |
| 2023-11-30 | 63.96 | $10.96 | — |
| 2023-11-29 | 63.96 | $10.96 | 512 |
| 2023-11-28 | 61.67 | $10.94 | 167248 |
| 2023-11-27 | 63.59 | $10.95 | 1074 |
| 2023-11-24 | 63.59 | $10.95 | — |
| 2023-11-22 | 63.59 | $10.95 | — |
| 2023-11-21 | 63.59 | $10.95 | 308 |
| 2023-11-20 | 63.59 | $10.95 | 510 |
| 2023-11-17 | 57.42 | $10.89 | 11755 |
| 2023-11-16 | 57.42 | $10.89 | 167 |
| 2023-11-15 | 56.30 | $10.88 | 201 |
| 2023-11-14 | 56.30 | $10.88 | — |
| 2023-11-13 | 56.30 | $10.88 | 1788 |
| 2023-11-10 | 56.30 | $10.88 | — |
| 2023-11-09 | 56.30 | $10.88 | 206 |
| 2023-11-08 | 52.45 | $10.84 | 1803 |
| 2023-11-07 | 52.45 | $10.84 | 932 |
| 2023-11-06 | 56.98 | $10.88 | 175 |
| 2023-11-03 | 56.98 | $10.88 | 494 |
| 2023-11-02 | 52.33 | $10.83 | 654 |
| 2023-11-01 | 57.02 | $10.87 | 139 |
| 2023-10-31 | 53.02 | $10.83 | 113 |
| 2023-10-30 | 53.02 | $10.83 | 118 |
| 2023-10-27 | 52.02 | $10.82 | 2624 |
| 2023-10-26 | 52.02 | $10.82 | 837 |
| 2023-10-25 | 58.84 | $10.88 | 1252 |
| 2023-10-24 | 54.07 | $10.83 | — |
| 2023-10-23 | 54.07 | $10.83 | 4036 |
| 2023-10-20 | 53.09 | $10.82 | 5206 |
| 2023-10-19 | 55.33 | $10.84 | — |
| 2023-10-18 | 55.33 | $10.84 | 1670 |
| 2023-10-17 | 51.64 | $10.80 | 2304 |
| 2023-10-16 | 62.73 | $10.89 | 5988 |
| 2023-10-13 | 55.70 | $10.82 | 22638 |
| 2023-10-12 | 53.31 | $10.80 | 25255 |
| 2023-10-11 | 86.59 | $10.95 | 204488 |
| 2023-10-10 | 83.29 | $10.90 | 4155 |
| 2023-10-09 | 79.44 | $10.86 | 200 |
| 2023-10-06 | 79.44 | $10.86 | 203 |
| 2023-10-05 | 75.64 | $10.83 | — |
| 2023-10-04 | 75.64 | $10.83 | 150 |
| 2023-10-03 | 70.76 | $10.80 | 78499 |
| 2023-10-02 | 81.04 | $10.82 | 4607 |
| 2023-09-29 | 73.82 | $10.78 | — |
| 2023-09-28 | 73.82 | $10.78 | — |
| 2023-09-27 | 73.82 | $10.78 | 106835 |
| 2023-09-26 | 88.22 | $10.80 | 1000 |
| 2023-09-25 | 85.54 | $10.78 | 110 |
| 2023-09-22 | 83.79 | $10.77 | 100 |
| 2023-09-21 | 83.79 | $10.77 | — |
| 2023-09-20 | 83.79 | $10.77 | — |
| 2023-09-19 | 83.79 | $10.77 | — |
| 2023-09-18 | 83.79 | $10.77 | — |
| 2023-09-15 | 83.79 | $10.77 | — |
| 2023-09-14 | 83.79 | $10.77 | 6000 |
| 2023-09-13 | 83.79 | $10.77 | 290000 |
| 2023-09-12 | 83.79 | $10.77 | 36392 |
| 2023-09-11 | 83.79 | $10.77 | 2822 |
| 2023-09-08 | 81.04 | $10.75 | — |
| 2023-09-07 | 81.04 | $10.75 | — |
| 2023-09-06 | 81.04 | $10.75 | — |
| 2023-09-05 | 81.04 | $10.75 | 111 |
| 2023-09-01 | 81.04 | $10.75 | — |
| 2023-08-31 | 81.04 | $10.75 | 8097 |
| 2023-08-30 | 79.78 | $10.74 | — |
| 2023-08-29 | 79.78 | $10.74 | 1701 |
| 2023-08-28 | 77.01 | $10.72 | 4209 |
| 2023-08-25 | 75.42 | $10.71 | 100 |
| 2023-08-24 | 75.42 | $10.71 | 120 |
| 2023-08-23 | 75.42 | $10.71 | 104 |
| 2023-08-22 | 73.86 | $10.70 | 122 |
| 2023-08-21 | 73.86 | $10.70 | 103 |
| 2023-08-18 | 68.46 | $10.67 | 100 |
| 2023-08-17 | 68.46 | $10.67 | — |
| 2023-08-16 | 68.46 | $10.67 | 100 |
| 2023-08-15 | 68.46 | $10.67 | — |
| 2023-08-14 | 68.46 | $10.67 | — |
| 2023-08-11 | 68.46 | $10.67 | 2842 |
| 2023-08-10 | 76.18 | $10.69 | — |
| 2023-08-09 | 76.18 | $10.69 | 4691 |
| 2023-08-08 | 70.09 | $10.65 | 1915 |
| 2023-08-07 | 65.97 | $10.63 | — |
| 2023-08-04 | 65.97 | $10.63 | 40837 |
| 2023-08-03 | 65.97 | $10.63 | 120 |
| 2023-08-02 | 63.83 | $10.62 | — |
| 2023-08-01 | 63.83 | $10.62 | 262 |
| 2023-07-31 | 61.65 | $10.61 | 100 |
| 2023-07-28 | 61.65 | $10.61 | — |
| 2023-07-27 | 61.65 | $10.61 | — |
| 2023-07-26 | 61.65 | $10.61 | — |
| 2023-07-25 | 61.65 | $10.61 | 104 |
| 2023-07-24 | 61.65 | $10.61 | — |
| 2023-07-21 | 61.65 | $10.61 | 6100 |
| 2023-07-20 | 70.54 | $10.64 | 3748 |
| 2023-07-19 | 65.86 | $10.61 | 101 |
| 2023-07-18 | 82.44 | $10.65 | — |
| 2023-07-17 | 82.44 | $10.65 | — |
| 2023-07-14 | 82.44 | $10.65 | — |
| 2023-07-13 | 82.44 | $10.65 | 7013 |
| 2023-07-12 | 77.91 | $10.61 | — |
| 2023-07-11 | 77.91 | $10.61 | — |
| 2023-07-10 | 77.91 | $10.61 | — |
| 2023-07-07 | 77.91 | $10.61 | — |
| 2023-07-06 | 77.91 | $10.61 | 56293 |
| 2023-07-05 | 75.47 | $10.59 | — |
| 2023-07-03 | 75.47 | $10.59 | 2200 |
| 2023-06-30 | 69.33 | $10.55 | — |
| 2023-06-29 | 69.33 | $10.55 | 936 |
| 2023-06-28 | 69.33 | $10.55 | 370 |
| 2023-06-27 | 69.33 | $10.55 | — |
| 2023-06-26 | 69.33 | $10.55 | — |
| 2023-06-23 | 69.33 | $10.55 | 2600 |
| 2023-06-22 | 67.86 | $10.54 | 5500 |
| 2023-06-21 | 67.86 | $10.54 | — |
| 2023-06-20 | 67.86 | $10.54 | 10300 |
| 2023-06-16 | 54.78 | $10.47 | — |
| 2023-06-15 | 54.78 | $10.47 | — |
| 2023-06-14 | 54.78 | $10.47 | — |
| 2023-06-13 | 54.78 | $10.47 | — |
| 2023-06-05 | 54.78 | $10.47 | 3997 |
| 2023-06-02 | 54.78 | $10.47 | — |
| 2023-06-01 | 54.78 | $10.47 | 667 |
| 2023-05-31 | 54.78 | $10.47 | — |
| 2023-05-30 | 54.78 | $10.47 | — |
| 2023-05-26 | 54.78 | $10.47 | — |
| 2023-05-25 | 54.78 | $10.47 | 6458 |
| 2023-05-24 | 54.78 | $10.47 | — |
| 2023-05-23 | 54.78 | $10.47 | 701 |
| 2023-05-22 | 54.78 | $10.47 | — |
| 2023-05-19 | 54.78 | $10.47 | 391 |
| 2023-05-18 | 56.30 | $10.48 | — |
| 2023-05-17 | 56.30 | $10.48 | — |
| 2023-05-16 | 56.30 | $10.48 | — |
| 2023-05-15 | 56.30 | $10.48 | 100 |
| 2023-05-12 | 58.95 | $10.50 | — |
| 2023-05-11 | 58.95 | $10.50 | 5000 |
| 2023-05-10 | 58.95 | $10.50 | — |
| 2023-05-09 | 58.95 | $10.50 | 517 |
| 2023-05-08 | 58.95 | $10.50 | — |
| 2023-05-05 | 58.95 | $10.50 | 50001 |
| 2023-05-04 | 52.34 | $10.42 | — |
| 2023-05-03 | 52.34 | $10.42 | — |
| 2023-05-02 | 52.34 | $10.42 | — |
| 2023-05-01 | 52.34 | $10.42 | — |
| 2023-04-28 | 52.34 | $10.42 | 5001 |
| 2023-04-27 | 52.34 | $10.42 | — |
| 2023-04-26 | 52.34 | $10.42 | 121 |
| 2023-04-25 | 50.96 | $10.40 | — |
| 2023-04-24 | 50.96 | $10.40 | — |
| 2023-04-21 | 50.96 | $10.40 | 201 |
| 2023-04-20 | 61.67 | $10.54 | 1749 |
| 2023-04-19 | 52.11 | $10.40 | 501 |
| 2023-04-18 | 62.73 | $10.50 | 31601 |
| 2023-04-17 | 47.49 | $10.35 | — |
| 2023-04-14 | 47.49 | $10.35 | — |
| 2023-04-13 | 47.49 | $10.35 | — |
| 2023-04-12 | 47.49 | $10.35 | — |
| 2023-04-11 | 47.49 | $10.35 | 1003 |
| 2023-04-10 | 47.49 | $10.35 | — |
| 2023-04-06 | 47.49 | $10.35 | 370 |
| 2023-04-05 | 47.49 | $10.35 | — |
| 2023-04-04 | 47.49 | $10.35 | 2058 |
| 2023-04-03 | 63.99 | $10.50 | — |
| 2023-03-31 | 63.99 | $10.50 | 2105 |
| 2023-03-30 | 63.99 | $10.50 | — |
| 2023-03-29 | 63.99 | $10.50 | 632 |
| 2023-03-28 | 63.99 | $10.50 | — |
| 2023-03-27 | 63.99 | $10.50 | — |
| 2023-03-24 | 63.99 | $10.50 | 310 |
| 2023-03-23 | 50.32 | $10.33 | — |
| 2023-03-22 | 50.32 | $10.33 | 100 |
| 2023-03-21 | 50.32 | $10.33 | — |
| 2023-03-20 | 50.32 | $10.33 | — |
| 2023-03-17 | 50.32 | $10.33 | — |
| 2023-03-14 | 50.32 | $10.33 | 10400 |
| 2023-03-13 | 54.82 | $10.38 | — |
| 2023-03-10 | 54.82 | $10.38 | 100 |
| 2023-03-09 | 56.65 | $10.40 | 1 |
| 2023-03-08 | 56.65 | $10.40 | 1 |
| 2023-03-07 | 56.65 | $10.40 | 1 |
| 2023-03-06 | 56.65 | $10.40 | 224 |
| 2023-03-03 | 56.05 | $10.39 | 1 |
| 2023-03-02 | 56.05 | $10.39 | 1560 |
| 2023-03-01 | 50.52 | $10.30 | — |
| 2023-02-28 | 50.52 | $10.30 | — |
| 2023-02-27 | 50.52 | $10.30 | 2 |
| 2023-02-22 | 50.52 | $10.30 | 100 |
| 2023-02-21 | 50.52 | $10.30 | 6479 |
| 2023-02-17 | 56.65 | $10.40 | 4954 |
| 2023-02-16 | 64.03 | $10.50 | 41051 |
| 2023-02-15 | 50.57 | $10.28 | 603 |
| 2023-02-14 | 48.05 | $10.25 | 3 |
| 2023-02-13 | 48.05 | $10.25 | 811 |
| 2023-02-10 | 51.61 | $10.30 | 5 |
| 2023-02-09 | 51.61 | $10.30 | 3148 |
| 2023-02-08 | 52.00 | $10.30 | 30285 |
| 2023-02-07 | 59.63 | $10.39 | 3062 |
| 2023-02-06 | 60.56 | $10.40 | 2450 |
| 2023-02-03 | 50.13 | $10.26 | 10167 |
| 2023-02-02 | 70.33 | $10.42 | 2352 |
| 2023-02-01 | 77.77 | $10.46 | 30023 |
| 2023-01-31 | 88.94 | $10.51 | 2052 |
| 2023-01-30 | 77.02 | $10.32 | 55178 |
| 2023-01-27 | 77.02 | $10.32 | 8816 |
| 2023-01-26 | 77.02 | $10.32 | 5752 |
| 2023-01-25 | 73.10 | $10.29 | 5230 |
| 2023-01-24 | 73.10 | $10.29 | — |
| 2023-01-23 | 73.10 | $10.29 | 6600 |
| 2023-01-20 | 71.72 | $10.28 | 10845 |
| 2023-01-19 | 71.72 | $10.28 | 6 |
| 2023-01-18 | 71.72 | $10.28 | 477712 |
| 2023-01-17 | 67.42 | $10.25 | 6225 |
| 2023-01-13 | 67.42 | $10.25 | 20008 |
| 2023-01-12 | 70.65 | $10.26 | 94473 |
| 2023-01-11 | 69.25 | $10.25 | 2608 |
| 2023-01-10 | 60.24 | $10.20 | 100 |
| 2023-01-09 | 60.24 | $10.20 | 10 |
| 2023-01-06 | 60.24 | $10.20 | — |
| 2023-01-05 | 60.24 | $10.20 | 100000 |
| 2023-01-04 | 66.60 | $10.22 | 306 |
| 2023-01-03 | 60.69 | $10.19 | 4401 |
| 2022-12-30 | 64.29 | $10.20 | 13681 |
| 2022-12-29 | 64.29 | $10.20 | 1705 |
| 2022-12-28 | 64.29 | $10.20 | 7366 |
| 2022-12-27 | 60.24 | $10.18 | 21800 |
| 2022-12-23 | 63.67 | $10.19 | — |
| 2022-12-22 | 63.67 | $10.19 | 17064 |
| 2022-12-21 | 59.51 | $10.17 | — |
| 2022-12-20 | 59.51 | $10.17 | 2524 |
| 2022-12-19 | 57.31 | $10.16 | 755 |
| 2022-12-16 | 60.44 | $10.17 | 1 |
| 2022-12-15 | 60.44 | $10.17 | 17100 |
| 2022-12-14 | 67.04 | $10.19 | 310936 |
| 2022-12-13 | 65.24 | $10.18 | 50 |
| 2022-12-12 | 65.24 | $10.18 | 100 |
| 2022-12-09 | 63.43 | $10.17 | 130 |
| 2022-12-08 | 57.07 | $10.14 | — |
| 2022-12-07 | 57.07 | $10.14 | — |
| 2022-12-06 | 57.07 | $10.14 | 150 |
| 2022-12-05 | 57.07 | $10.14 | 180 |
| 2022-12-02 | 70.36 | $10.18 | — |
| 2022-12-01 | 70.36 | $10.18 | 558 |
| 2022-11-30 | 70.36 | $10.18 | 352 |
| 2022-11-29 | 70.36 | $10.18 | 7 |
| 2022-11-28 | 70.36 | $10.18 | 100 |
| 2022-11-25 | 68.96 | $10.17 | 300 |
| 2022-11-23 | 65.91 | $10.15 | 100 |
| 2022-11-22 | 60.34 | $10.12 | 285 |
| 2022-11-21 | 58.18 | $10.11 | — |
| 2022-11-18 | 58.18 | $10.11 | 100 |
| 2022-11-17 | 58.18 | $10.11 | 2260 |
| 2022-11-16 | 67.66 | $10.14 | 69 |
| 2022-11-15 | 67.66 | $10.14 | 290 |
| 2022-11-14 | 62.08 | $10.11 | 21125 |
| 2022-11-11 | 62.08 | $10.11 | 20600 |
| 2022-11-10 | 57.69 | $10.09 | 30 |
| 2022-11-09 | 57.69 | $10.09 | 15 |
| 2022-11-08 | 57.69 | $10.09 | 525 |
| 2022-11-07 | 60.99 | $10.10 | 10 |
| 2022-11-04 | 60.82 | $10.10 | 372 |
| 2022-11-03 | 60.82 | $10.10 | 1 |
| 2022-11-02 | 60.82 | $10.10 | 20 |
| 2022-11-01 | 60.82 | $10.10 | 112 |
| 2022-10-31 | 63.41 | $10.11 | 100 |
| 2022-10-28 | 60.19 | $10.09 | — |
| 2022-10-27 | 60.19 | $10.09 | 35 |
| 2022-10-26 | 60.19 | $10.09 | 15 |
| 2022-10-25 | 60.19 | $10.09 | 15 |
| 2022-10-24 | 60.19 | $10.09 | 140 |
| 2022-10-21 | 57.28 | $10.07 | 27500 |
| 2022-10-20 | 59.34 | $10.08 | 10 |
| 2022-10-19 | 59.34 | $10.08 | 4469 |
| 2022-10-18 | 53.27 | $10.04 | 100 |
| 2022-10-17 | 53.79 | $10.04 | — |
| 2022-10-14 | 53.36 | $10.04 | 5498 |
| 2022-10-13 | 53.36 | $10.04 | 2000 |
| 2022-10-12 | 55.06 | $10.05 | 356 |
| 2022-10-11 | 53.66 | $10.04 | 5200 |
| 2022-10-10 | 53.66 | $10.04 | 2 |
| 2022-10-07 | 53.66 | $10.04 | 334 |
| 2022-10-06 | 53.66 | $10.04 | 440 |
| 2022-10-05 | 52.45 | $10.03 | 35 |
| 2022-10-04 | 52.45 | $10.03 | — |
| 2022-10-03 | 52.45 | $10.03 | 216 |
| 2022-09-30 | 50.26 | $10.01 | 2 |
| 2022-09-29 | 50.22 | $10.01 | 424 |
| 2022-09-28 | 50.22 | $10.01 | 107960 |
| 2022-09-27 | 50.22 | $10.01 | 1201 |
| 2022-09-26 | 50.22 | $10.01 | 200 |
| 2022-09-23 | 50.22 | $10.01 | 86 |
| 2022-09-22 | 50.22 | $10.01 | 267 |
| 2022-09-21 | 50.22 | $10.01 | 157 |
| 2022-09-20 | 53.55 | $10.05 | — |
| 2022-09-19 | 53.55 | $10.05 | — |
| 2022-09-16 | 53.55 | $10.05 | — |
| 2022-09-15 | 53.55 | $10.05 | — |
| 2022-09-14 | 53.55 | $10.05 | 11 |
| 2022-09-13 | 53.55 | $10.05 | — |
| 2022-09-12 | 53.55 | $10.05 | — |
| 2022-09-09 | 53.55 | $10.05 | 200 |
| 2022-09-08 | 54.03 | $10.06 | 63 |
| 2022-09-07 | 54.14 | $10.06 | 581 |
| 2022-09-06 | 53.20 | $10.04 | 514 |
| 2022-09-02 | 94.73 | $10.49 | 6338 |
| 2022-09-01 | 66.98 | $9.98 | — |
| 2022-08-31 | 66.98 | $9.98 | 1777 |
| 2022-08-30 | 63.59 | $9.97 | — |
| 2022-08-29 | 63.59 | $9.97 | — |
| 2022-08-26 | 63.59 | $9.97 | 206 |
| 2022-08-25 | 63.59 | $9.97 | — |
| 2022-08-24 | 63.59 | $9.97 | 160000 |
| 2022-08-23 | 75.62 | $9.99 | 6459 |
| 2022-08-22 | 66.62 | $9.96 | 600 |
| 2022-08-19 | 56.43 | $9.94 | — |
| 2022-08-18 | 56.43 | $9.94 | 21 |
| 2022-08-17 | 56.43 | $9.94 | 373500 |
| 2022-08-16 | 56.43 | $9.94 | 21 |
| 2022-08-15 | 56.43 | $9.94 | 1 |
| 2022-08-12 | 56.43 | $9.94 | — |
| 2022-08-11 | 56.43 | $9.94 | 100000 |
| 2022-08-10 | 56.43 | $9.94 | — |
| 2022-08-09 | 56.43 | $9.94 | 33805 |
| 2022-08-08 | 56.43 | $9.94 | — |
| 2022-08-05 | 56.43 | $9.94 | — |
| 2022-08-04 | 56.43 | $9.94 | 176800 |
| 2022-08-03 | 56.43 | $9.94 | — |
| 2022-08-02 | 56.43 | $9.94 | 100425 |
| 2022-08-01 | 66.30 | $9.96 | 5 |
| 2022-07-29 | 66.30 | $9.96 | 3410 |
| 2022-07-28 | 66.30 | $9.96 | 145 |
| 2022-07-27 | 66.30 | $9.96 | — |
| 2022-07-26 | 66.30 | $9.96 | 100 |
| 2022-07-25 | 57.72 | $9.93 | — |
| 2022-07-22 | 57.72 | $9.93 | — |
| 2022-07-21 | 57.72 | $9.93 | — |
| 2022-07-20 | 57.72 | $9.93 | 101000 |
| 2022-07-19 | 46.66 | $9.90 | — |
| 2022-07-18 | 46.66 | $9.90 | — |
| 2022-07-15 | 46.66 | $9.90 | — |
| 2022-07-14 | 46.66 | $9.90 | 50076 |
| 2022-07-13 | 59.29 | $9.93 | 43 |
| 2022-07-12 | 59.29 | $9.93 | 1 |
| 2022-07-11 | 59.29 | $9.93 | 4 |
| 2022-07-08 | 59.29 | $9.93 | 2 |
| 2022-07-07 | 59.29 | $9.93 | 11833 |
| 2022-07-06 | 56.24 | $9.92 | 47669 |
| 2022-07-05 | 52.87 | $9.91 | 30204 |
| 2022-07-01 | 57.04 | $9.92 | 4 |
| 2022-06-30 | 57.04 | $9.92 | 101726 |
| 2022-06-29 | 53.75 | $9.91 | 805 |
| 2022-06-28 | 53.75 | $9.91 | — |
| 2022-06-27 | 53.75 | $9.91 | 7 |
| 2022-06-24 | 53.75 | $9.91 | 27375 |
| 2022-06-23 | 61.40 | $9.93 | 7526 |
| 2022-06-22 | 51.58 | $9.90 | 460 |
| 2022-06-21 | 56.10 | $9.91 | — |
| 2022-06-17 | 56.10 | $9.91 | 10037 |
| 2022-06-16 | 56.10 | $9.91 | 66 |
| 2022-06-15 | 56.10 | $9.91 | 76 |
| 2022-06-14 | 56.10 | $9.91 | 20 |
| 2022-06-13 | 56.10 | $9.91 | 8310 |
| 2022-06-10 | 56.10 | $9.91 | 1008 |
| 2022-06-09 | 56.10 | $9.91 | 5160 |
| 2022-06-08 | 46.83 | $9.88 | 334 |
| 2022-06-07 | 58.53 | $9.91 | 1 |
| 2022-06-06 | 58.53 | $9.91 | — |
| 2022-06-03 | 58.58 | $9.91 | 915 |
| 2022-06-02 | 55.38 | $9.90 | 7302 |
| 2022-06-01 | 51.84 | $9.89 | — |
| 2022-05-31 | 51.84 | $9.89 | 6565 |
| 2022-05-27 | 51.84 | $9.89 | 4250 |
| 2022-05-26 | 51.84 | $9.89 | 320 |
| 2022-05-25 | 48.52 | $9.88 | 1875 |
| 2022-05-24 | 51.92 | $9.89 | 5 |
| 2022-05-23 | 51.92 | $9.89 | 1 |
| 2022-05-20 | 51.92 | $9.89 | — |
| 2022-05-19 | 51.92 | $9.89 | 1934 |
| 2022-05-18 | 51.92 | $9.89 | 3806 |
| 2022-05-17 | 51.92 | $9.89 | — |
| 2022-05-16 | 51.92 | $9.89 | 220 |
| 2022-05-13 | 49.45 | $9.88 | — |
| 2022-05-12 | 49.45 | $9.88 | 17900 |
| 2022-05-11 | 51.86 | $9.89 | 7502 |
| 2022-05-10 | 60.22 | $9.92 | 2502 |
| 2022-05-09 | 55.70 | $9.90 | 6204 |
| 2022-05-06 | 62.44 | $9.92 | 6776 |
| 2022-05-05 | 60.15 | $9.91 | 5402 |
| 2022-05-04 | 63.85 | $9.92 | 134095 |
| 2022-05-03 | 61.61 | $9.91 | 4207 |
| 2022-05-02 | 65.47 | $9.92 | 5199 |
| 2022-04-29 | 69.62 | $9.93 | 20221 |
| 2022-04-28 | 69.62 | $9.93 | 1800 |
| 2022-04-27 | 69.62 | $9.93 | 75282 |
| 2022-04-26 | 67.87 | $9.92 | 105000 |
| 2022-04-25 | 71.79 | $9.93 | — |
| 2022-04-22 | 71.79 | $9.93 | 719 |
| 2022-04-21 | 70.24 | $9.92 | 176130 |
| 2022-04-20 | 70.24 | $9.92 | 9 |
| 2022-04-19 | 70.24 | $9.92 | 75145 |
| 2022-04-18 | 61.91 | $9.87 | 101 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-95.89
2024-04-03
Close Price
$3.01
Vol: 525349
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.92
Average
-37.97
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-04-03 | -95.89 | $3.01 | 525349 |
| 2024-04-02 | -82.11 | $9.16 | 6416 |
| 2024-04-01 | -82.62 | $9.11 | 1023 |
| 2024-03-28 | -79.37 | $9.43 | 9883 |
| 2024-03-27 | -86.59 | $8.72 | 365 |
| 2024-03-26 | -84.25 | $8.95 | 1229 |
| 2024-03-25 | -75.41 | $9.82 | 14716 |
| 2024-03-22 | -82.93 | $9.08 | 1357 |
| 2024-03-21 | -89.84 | $8.40 | 8420 |
| 2024-03-18 | -63.17 | $11.15 | 39920 |
| 2024-03-15 | -64.73 | $11.00 | 556 |
| 2024-03-14 | -64.21 | $11.05 | 1438 |
| 2024-03-13 | -64.11 | $11.06 | 3385 |
| 2024-03-12 | -56.95 | $11.75 | 13296 |
| 2024-03-11 | -59.54 | $11.50 | 4129 |
| 2024-03-08 | -50.83 | $12.34 | 62201 |
| 2024-03-06 | -11.16 | $11.34 | 13868 |
| 2024-03-05 | -31.82 | $10.00 | 20270 |
| 2024-02-29 | -84.08 | $9.80 | 1019 |
| 2024-02-28 | -59.68 | $10.38 | 3015 |
| 2024-02-27 | -96.43 | $10.04 | 4375 |
| 2024-02-26 | -18.75 | $11.00 | 328216 |
| 2024-02-23 | 0.00 | $11.08 | 14930 |
| 2024-02-22 | 0.00 | $11.05 | 12029 |
| 2024-02-21 | -12.50 | $11.03 | — |
| 2024-02-20 | -12.50 | $11.03 | — |
| 2024-02-16 | -12.50 | $11.03 | — |
| 2024-02-15 | -12.50 | $11.03 | 58886 |
| 2024-02-14 | -20.00 | $11.00 | — |
| 2024-02-13 | -20.00 | $11.00 | — |
| 2024-02-12 | -14.29 | $11.00 | 418 |
| 2024-02-09 | 0.00 | $11.01 | — |
| 2024-02-08 | 0.00 | $11.01 | — |
| 2024-02-07 | 0.00 | $11.01 | 154472 |
| 2024-02-06 | -9.09 | $11.00 | 298112 |
| 2024-02-05 | -20.00 | $10.98 | — |
| 2024-02-02 | -20.00 | $10.98 | — |
| 2024-02-01 | -20.00 | $10.98 | — |
| 2024-01-31 | -20.00 | $10.98 | — |
| 2024-01-30 | -20.00 | $10.98 | — |
| 2024-01-29 | -20.00 | $10.98 | 50100 |
| 2024-01-26 | 0.00 | $10.98 | — |
| 2024-01-25 | 0.00 | $10.98 | 100 |
| 2024-01-24 | -14.29 | $10.96 | 110 |
| 2024-01-23 | -88.14 | $10.97 | — |
| 2024-01-22 | -88.14 | $10.97 | — |
| 2024-01-19 | -93.52 | $10.97 | — |
| 2024-01-18 | -93.52 | $10.97 | — |
| 2024-01-17 | -92.66 | $10.97 | — |
| 2024-01-16 | -92.66 | $10.97 | 7513 |
| 2024-01-12 | -95.41 | $10.94 | — |
| 2024-01-11 | -95.41 | $10.94 | 1029 |
| 2024-01-10 | -99.08 | $10.90 | — |
| 2024-01-09 | -99.08 | $10.90 | — |
| 2024-01-08 | -99.08 | $10.90 | — |
| 2024-01-05 | -99.08 | $10.90 | — |
| 2024-01-04 | -99.08 | $10.90 | 300 |
| 2024-01-03 | -99.08 | $10.90 | 373 |
| 2024-01-02 | -99.08 | $10.90 | 447 |
| 2023-12-29 | -99.08 | $10.90 | 207 |
| 2023-12-28 | -98.17 | $10.91 | 36107 |
| 2023-12-27 | -92.66 | $10.97 | 514 |
| 2023-12-26 | -92.66 | $10.97 | 1984 |
| 2023-12-22 | -98.17 | $10.91 | 3820 |
| 2023-12-21 | -92.66 | $10.97 | 2110 |
| 2023-12-20 | -98.17 | $10.91 | 27814 |
| 2023-12-19 | -54.55 | $10.90 | 8016 |
| 2023-12-18 | -63.64 | $10.89 | 11410 |
| 2023-12-15 | -54.55 | $10.90 | — |
| 2023-12-14 | -54.55 | $10.90 | — |
| 2023-12-13 | -54.55 | $10.90 | 20357 |
| 2023-12-12 | -63.64 | $10.89 | — |
| 2023-12-11 | -63.64 | $10.89 | — |
| 2023-12-08 | -63.64 | $10.89 | — |
| 2023-12-07 | -63.64 | $10.89 | — |
| 2023-12-06 | -58.33 | $10.89 | — |
| 2023-12-05 | -58.33 | $10.89 | 616 |
| 2023-12-04 | 0.00 | $10.96 | — |
| 2023-12-01 | 0.00 | $10.96 | — |
| 2023-11-30 | 0.00 | $10.96 | — |
| 2023-11-29 | 0.00 | $10.96 | 512 |
| 2023-11-28 | -8.33 | $10.94 | 167248 |
| 2023-11-27 | 0.00 | $10.95 | 1074 |
| 2023-11-24 | 0.00 | $10.95 | — |
| 2023-11-22 | 0.00 | $10.95 | — |
| 2023-11-21 | 0.00 | $10.95 | 308 |
| 2023-11-20 | 0.00 | $10.95 | 510 |
| 2023-11-17 | 0.00 | $10.89 | 11755 |
| 2023-11-16 | 0.00 | $10.89 | 167 |
| 2023-11-15 | 0.00 | $10.88 | 201 |
| 2023-11-14 | 0.00 | $10.88 | — |
| 2023-11-13 | 0.00 | $10.88 | 1788 |
| 2023-11-10 | -7.69 | $10.88 | — |
| 2023-11-09 | -7.69 | $10.88 | 206 |
| 2023-11-08 | -65.22 | $10.84 | 1803 |
| 2023-11-07 | -16.67 | $10.84 | 932 |
| 2023-11-06 | -12.22 | $10.88 | 175 |
| 2023-11-03 | -12.22 | $10.88 | 494 |
| 2023-11-02 | -17.78 | $10.83 | 654 |
| 2023-11-01 | -13.33 | $10.87 | 139 |
| 2023-10-31 | -17.78 | $10.83 | 113 |
| 2023-10-30 | -17.78 | $10.83 | 118 |
| 2023-10-27 | -18.89 | $10.82 | 2624 |
| 2023-10-26 | -18.89 | $10.82 | 837 |
| 2023-10-25 | -12.22 | $10.88 | 1252 |
| 2023-10-24 | -17.78 | $10.83 | — |
| 2023-10-23 | -17.78 | $10.83 | 4036 |
| 2023-10-20 | -18.89 | $10.82 | 5206 |
| 2023-10-19 | -16.67 | $10.84 | — |
| 2023-10-18 | -16.67 | $10.84 | 1670 |
| 2023-10-17 | -21.11 | $10.80 | 2304 |
| 2023-10-16 | -11.11 | $10.89 | 5988 |
| 2023-10-13 | -18.89 | $10.82 | 22638 |
| 2023-10-12 | -21.11 | $10.80 | 25255 |
| 2023-10-11 | 0.00 | $10.95 | 204488 |
| 2023-10-10 | 0.00 | $10.90 | 4155 |
| 2023-10-09 | 0.00 | $10.86 | 200 |
| 2023-10-06 | 0.00 | $10.86 | 203 |
| 2023-10-05 | 0.00 | $10.83 | — |
| 2023-10-04 | 0.00 | $10.83 | 150 |
| 2023-10-03 | -37.50 | $10.80 | 78499 |
| 2023-10-02 | -12.50 | $10.82 | 4607 |
| 2023-09-29 | -62.50 | $10.78 | — |
| 2023-09-28 | -62.50 | $10.78 | — |
| 2023-09-27 | -55.56 | $10.78 | 106835 |
| 2023-09-26 | -33.33 | $10.80 | 1000 |
| 2023-09-25 | 0.00 | $10.78 | 110 |
| 2023-09-22 | 0.00 | $10.77 | 100 |
| 2023-09-21 | 0.00 | $10.77 | — |
| 2023-09-20 | 0.00 | $10.77 | — |
| 2023-09-19 | 0.00 | $10.77 | — |
| 2023-09-18 | 0.00 | $10.77 | — |
| 2023-09-15 | 0.00 | $10.77 | — |
| 2023-09-14 | 0.00 | $10.77 | 6000 |
| 2023-09-13 | 0.00 | $10.77 | 290000 |
| 2023-09-12 | 0.00 | $10.77 | 36392 |
| 2023-09-11 | 0.00 | $10.77 | 2822 |
| 2023-09-08 | 0.00 | $10.75 | — |
| 2023-09-07 | 0.00 | $10.75 | — |
| 2023-09-06 | 0.00 | $10.75 | — |
| 2023-09-05 | 0.00 | $10.75 | 111 |
| 2023-09-01 | 0.00 | $10.75 | — |
| 2023-08-31 | 0.00 | $10.75 | 8097 |
| 2023-08-30 | -7.69 | $10.74 | — |
| 2023-08-29 | -7.69 | $10.74 | 1701 |
| 2023-08-28 | -16.67 | $10.72 | 4209 |
| 2023-08-25 | 0.00 | $10.71 | 100 |
| 2023-08-24 | 0.00 | $10.71 | 120 |
| 2023-08-23 | 0.00 | $10.71 | 104 |
| 2023-08-22 | 0.00 | $10.70 | 122 |
| 2023-08-21 | 0.00 | $10.70 | 103 |
| 2023-08-18 | -33.33 | $10.67 | 100 |
| 2023-08-17 | -33.33 | $10.67 | — |
| 2023-08-16 | -33.33 | $10.67 | 100 |
| 2023-08-15 | -33.33 | $10.67 | — |
| 2023-08-14 | -33.33 | $10.67 | — |
| 2023-08-11 | -33.33 | $10.67 | 2842 |
| 2023-08-10 | 0.00 | $10.69 | — |
| 2023-08-09 | 0.00 | $10.69 | 4691 |
| 2023-08-08 | -50.00 | $10.65 | 1915 |
| 2023-08-07 | -75.00 | $10.63 | — |
| 2023-08-04 | -75.00 | $10.63 | 40837 |
| 2023-08-03 | -50.00 | $10.63 | 120 |
| 2023-08-02 | -91.43 | $10.62 | — |
| 2023-08-01 | -91.43 | $10.62 | 262 |
| 2023-07-31 | -94.29 | $10.61 | 100 |
| 2023-07-28 | -84.62 | $10.61 | — |
| 2023-07-27 | -84.62 | $10.61 | — |
| 2023-07-26 | -84.62 | $10.61 | — |
| 2023-07-25 | -84.62 | $10.61 | 104 |
| 2023-07-24 | -84.62 | $10.61 | — |
| 2023-07-21 | -84.62 | $10.61 | 6100 |
| 2023-07-20 | -75.00 | $10.64 | 3748 |
| 2023-07-19 | -82.50 | $10.61 | 101 |
| 2023-07-18 | -61.70 | $10.65 | — |
| 2023-07-17 | -61.70 | $10.65 | — |
| 2023-07-14 | -61.70 | $10.65 | — |
| 2023-07-13 | -61.70 | $10.65 | 7013 |
| 2023-07-12 | -70.21 | $10.61 | — |
| 2023-07-11 | -70.21 | $10.61 | — |
| 2023-07-10 | -70.21 | $10.61 | — |
| 2023-07-07 | -70.21 | $10.61 | — |
| 2023-07-06 | -70.21 | $10.61 | 56293 |
| 2023-07-05 | 0.00 | $10.59 | — |
| 2023-07-03 | 0.00 | $10.59 | 2200 |
| 2023-06-30 | 0.00 | $10.55 | — |
| 2023-06-29 | 0.00 | $10.55 | 936 |
| 2023-06-28 | 0.00 | $10.55 | 370 |
| 2023-06-27 | 0.00 | $10.55 | — |
| 2023-06-26 | 0.00 | $10.55 | — |
| 2023-06-23 | 0.00 | $10.55 | 2600 |
| 2023-06-22 | 0.00 | $10.54 | 5500 |
| 2023-06-21 | 0.00 | $10.54 | — |
| 2023-06-20 | 0.00 | $10.54 | 10300 |
| 2023-06-16 | -60.00 | $10.47 | — |
| 2023-06-15 | -60.00 | $10.47 | — |
| 2023-06-14 | -60.00 | $10.47 | — |
| 2023-06-13 | -60.00 | $10.47 | — |
| 2023-06-05 | -60.00 | $10.47 | 3997 |
| 2023-06-02 | -60.00 | $10.47 | — |
| 2023-06-01 | -37.50 | $10.47 | 667 |
| 2023-05-31 | -37.50 | $10.47 | — |
| 2023-05-30 | -37.50 | $10.47 | — |
| 2023-05-26 | -37.50 | $10.47 | — |
| 2023-05-25 | -37.50 | $10.47 | 6458 |
| 2023-05-24 | -37.50 | $10.47 | — |
| 2023-05-23 | -37.50 | $10.47 | 701 |
| 2023-05-22 | -30.00 | $10.47 | — |
| 2023-05-19 | -30.00 | $10.47 | 391 |
| 2023-05-18 | -20.00 | $10.48 | — |
| 2023-05-17 | -42.86 | $10.48 | — |
| 2023-05-16 | -42.86 | $10.48 | — |
| 2023-05-15 | -42.86 | $10.48 | 100 |
| 2023-05-12 | -21.05 | $10.50 | — |
| 2023-05-11 | -21.05 | $10.50 | 5000 |
| 2023-05-10 | -21.05 | $10.50 | — |
| 2023-05-09 | -21.05 | $10.50 | 517 |
| 2023-05-08 | -21.05 | $10.50 | — |
| 2023-05-05 | -21.05 | $10.50 | 50001 |
| 2023-05-04 | -63.16 | $10.42 | — |
| 2023-05-03 | -63.16 | $10.42 | — |
| 2023-05-02 | -63.16 | $10.42 | — |
| 2023-05-01 | -63.16 | $10.42 | — |
| 2023-04-28 | -63.16 | $10.42 | 5001 |
| 2023-04-27 | -63.16 | $10.42 | — |
| 2023-04-26 | -63.16 | $10.42 | 121 |
| 2023-04-25 | -73.68 | $10.40 | — |
| 2023-04-24 | -73.68 | $10.40 | — |
| 2023-04-21 | -73.68 | $10.40 | 201 |
| 2023-04-20 | 0.00 | $10.54 | 1749 |
| 2023-04-19 | -58.82 | $10.40 | 501 |
| 2023-04-18 | 0.00 | $10.50 | 31601 |
| 2023-04-17 | -88.24 | $10.35 | — |
| 2023-04-14 | -88.24 | $10.35 | — |
| 2023-04-13 | -88.24 | $10.35 | — |
| 2023-04-12 | -88.24 | $10.35 | — |
| 2023-04-11 | -88.24 | $10.35 | 1003 |
| 2023-04-10 | -88.24 | $10.35 | — |
| 2023-04-06 | -88.24 | $10.35 | 370 |
| 2023-04-05 | -88.24 | $10.35 | — |
| 2023-04-04 | -88.24 | $10.35 | 2058 |
| 2023-04-03 | 0.00 | $10.50 | — |
| 2023-03-31 | 0.00 | $10.50 | 2105 |
| 2023-03-30 | 0.00 | $10.50 | — |
| 2023-03-29 | 0.00 | $10.50 | 632 |
| 2023-03-28 | 0.00 | $10.50 | — |
| 2023-03-27 | 0.00 | $10.50 | — |
| 2023-03-24 | 0.00 | $10.50 | 310 |
| 2023-03-23 | -76.19 | $10.33 | — |
| 2023-03-22 | -77.27 | $10.33 | 100 |
| 2023-03-21 | -73.91 | $10.33 | — |
| 2023-03-20 | -68.00 | $10.33 | — |
| 2023-03-17 | -68.00 | $10.33 | — |
| 2023-03-14 | -68.00 | $10.33 | 10400 |
| 2023-03-13 | -48.00 | $10.38 | — |
| 2023-03-10 | -48.00 | $10.38 | 100 |
| 2023-03-09 | -87.40 | $10.40 | 1 |
| 2023-03-08 | -87.40 | $10.40 | 1 |
| 2023-03-07 | -55.03 | $10.40 | 1 |
| 2023-03-06 | -55.03 | $10.40 | 224 |
| 2023-03-03 | -55.56 | $10.39 | 1 |
| 2023-03-02 | -55.56 | $10.39 | 1560 |
| 2023-03-01 | -60.32 | $10.30 | — |
| 2023-02-28 | -60.32 | $10.30 | — |
| 2023-02-27 | -60.32 | $10.30 | 2 |
| 2023-02-22 | -60.32 | $10.30 | 100 |
| 2023-02-21 | -60.32 | $10.30 | 6479 |
| 2023-02-17 | -55.03 | $10.40 | 4954 |
| 2023-02-16 | -49.74 | $10.50 | 41051 |
| 2023-02-15 | -61.38 | $10.28 | 603 |
| 2023-02-14 | -62.96 | $10.25 | 3 |
| 2023-02-13 | -62.96 | $10.25 | 811 |
| 2023-02-10 | -60.58 | $10.30 | 5 |
| 2023-02-09 | -60.58 | $10.30 | 3148 |
| 2023-02-08 | -60.32 | $10.30 | 30285 |
| 2023-02-07 | -55.56 | $10.39 | 3062 |
| 2023-02-06 | -46.20 | $10.40 | 2450 |
| 2023-02-03 | -55.06 | $10.26 | 10167 |
| 2023-02-02 | -76.34 | $10.42 | 2352 |
| 2023-02-01 | -72.04 | $10.46 | 30023 |
| 2023-01-31 | -65.96 | $10.51 | 2052 |
| 2023-01-30 | -74.51 | $10.32 | 55178 |
| 2023-01-27 | -74.51 | $10.32 | 8816 |
| 2023-01-26 | -74.51 | $10.32 | 5752 |
| 2023-01-25 | -26.67 | $10.29 | 5230 |
| 2023-01-24 | -26.67 | $10.29 | — |
| 2023-01-23 | -26.67 | $10.29 | 6600 |
| 2023-01-20 | -31.25 | $10.28 | 10845 |
| 2023-01-19 | -31.25 | $10.28 | 6 |
| 2023-01-18 | -29.41 | $10.28 | 477712 |
| 2023-01-17 | -47.06 | $10.25 | 6225 |
| 2023-01-13 | -8.33 | $10.25 | 20008 |
| 2023-01-12 | 0.00 | $10.26 | 94473 |
| 2023-01-11 | 0.00 | $10.25 | 2608 |
| 2023-01-10 | -25.00 | $10.20 | 100 |
| 2023-01-09 | -25.00 | $10.20 | 10 |
| 2023-01-06 | -25.00 | $10.20 | — |
| 2023-01-05 | -25.00 | $10.20 | 100000 |
| 2023-01-04 | 0.00 | $10.22 | 306 |
| 2023-01-03 | -37.50 | $10.19 | 4401 |
| 2022-12-30 | 0.00 | $10.20 | 13681 |
| 2022-12-29 | 0.00 | $10.20 | 1705 |
| 2022-12-28 | 0.00 | $10.20 | 7366 |
| 2022-12-27 | -20.00 | $10.18 | 21800 |
| 2022-12-23 | 0.00 | $10.19 | — |
| 2022-12-22 | 0.00 | $10.19 | 17064 |
| 2022-12-21 | -40.00 | $10.17 | — |
| 2022-12-20 | -28.57 | $10.17 | 2524 |
| 2022-12-19 | -37.50 | $10.16 | 755 |
| 2022-12-16 | -25.00 | $10.17 | 1 |
| 2022-12-15 | -25.00 | $10.17 | 17100 |
| 2022-12-14 | 0.00 | $10.19 | 310936 |
| 2022-12-13 | 0.00 | $10.18 | 50 |
| 2022-12-12 | 0.00 | $10.18 | 100 |
| 2022-12-09 | -11.11 | $10.17 | 130 |
| 2022-12-08 | -44.44 | $10.14 | — |
| 2022-12-07 | -44.44 | $10.14 | — |
| 2022-12-06 | -44.44 | $10.14 | 150 |
| 2022-12-05 | -44.44 | $10.14 | 180 |
| 2022-12-02 | 0.00 | $10.18 | — |
| 2022-12-01 | 0.00 | $10.18 | 558 |
| 2022-11-30 | 0.00 | $10.18 | 352 |
| 2022-11-29 | 0.00 | $10.18 | 7 |
| 2022-11-28 | 0.00 | $10.18 | 100 |
| 2022-11-25 | -11.11 | $10.17 | 300 |
| 2022-11-23 | 0.00 | $10.15 | 100 |
| 2022-11-22 | -40.00 | $10.12 | 285 |
| 2022-11-21 | -60.00 | $10.11 | — |
| 2022-11-18 | -60.00 | $10.11 | 100 |
| 2022-11-17 | -42.86 | $10.11 | 2260 |
| 2022-11-16 | 0.00 | $10.14 | 69 |
| 2022-11-15 | 0.00 | $10.14 | 290 |
| 2022-11-14 | 0.00 | $10.11 | 21125 |
| 2022-11-11 | 0.00 | $10.11 | 20600 |
| 2022-11-10 | -28.57 | $10.09 | 30 |
| 2022-11-09 | -28.57 | $10.09 | 15 |
| 2022-11-08 | -28.57 | $10.09 | 525 |
| 2022-11-07 | -13.00 | $10.10 | 10 |
| 2022-11-04 | -14.29 | $10.10 | 372 |
| 2022-11-03 | -14.29 | $10.10 | 1 |
| 2022-11-02 | -14.29 | $10.10 | 20 |
| 2022-11-01 | -12.50 | $10.10 | 112 |
| 2022-10-31 | 0.00 | $10.11 | 100 |
| 2022-10-28 | 0.00 | $10.09 | — |
| 2022-10-27 | 0.00 | $10.09 | 35 |
| 2022-10-26 | 0.00 | $10.09 | 15 |
| 2022-10-25 | 0.00 | $10.09 | 15 |
| 2022-10-24 | 0.00 | $10.09 | 140 |
| 2022-10-21 | -14.29 | $10.07 | 27500 |
| 2022-10-20 | 0.00 | $10.08 | 10 |
| 2022-10-19 | 0.00 | $10.08 | 4469 |
| 2022-10-18 | -25.00 | $10.04 | 100 |
| 2022-10-17 | -18.25 | $10.04 | — |
| 2022-10-14 | -25.00 | $10.04 | 5498 |
| 2022-10-13 | -25.00 | $10.04 | 2000 |
| 2022-10-12 | 0.00 | $10.05 | 356 |
| 2022-10-11 | -25.00 | $10.04 | 5200 |
| 2022-10-10 | -25.00 | $10.04 | 2 |
| 2022-10-07 | -25.00 | $10.04 | 334 |
| 2022-10-06 | -50.00 | $10.04 | 440 |
| 2022-10-05 | -66.67 | $10.03 | 35 |
| 2022-10-04 | -66.67 | $10.03 | — |
| 2022-10-03 | -66.67 | $10.03 | 216 |
| 2022-09-30 | -99.92 | $10.01 | 2 |
| 2022-09-29 | -94.12 | $10.01 | 424 |
| 2022-09-28 | -94.12 | $10.01 | 107960 |
| 2022-09-27 | -92.31 | $10.01 | 1201 |
| 2022-09-26 | -92.31 | $10.01 | 200 |
| 2022-09-23 | -92.31 | $10.01 | 86 |
| 2022-09-22 | -92.31 | $10.01 | 267 |
| 2022-09-21 | -92.31 | $10.01 | 157 |
| 2022-09-20 | -81.48 | $10.05 | — |
| 2022-09-19 | -81.48 | $10.05 | — |
| 2022-09-16 | -80.00 | $10.05 | — |
| 2022-09-15 | -80.00 | $10.05 | — |
| 2022-09-14 | -80.00 | $10.05 | 11 |
| 2022-09-13 | -80.00 | $10.05 | — |
| 2022-09-12 | -80.00 | $10.05 | — |
| 2022-09-09 | -80.00 | $10.05 | 200 |
| 2022-09-08 | -78.53 | $10.06 | 63 |
| 2022-09-07 | -78.18 | $10.06 | 581 |
| 2022-09-06 | -81.82 | $10.04 | 514 |
| 2022-09-02 | 0.00 | $10.49 | 6338 |
| 2022-09-01 | -20.00 | $9.98 | — |
| 2022-08-31 | -20.00 | $9.98 | 1777 |
| 2022-08-30 | -40.00 | $9.97 | — |
| 2022-08-29 | -40.00 | $9.97 | — |
| 2022-08-26 | -40.00 | $9.97 | 206 |
| 2022-08-25 | -40.00 | $9.97 | — |
| 2022-08-24 | -40.00 | $9.97 | 160000 |
| 2022-08-23 | 0.00 | $9.99 | 6459 |
| 2022-08-22 | -33.33 | $9.96 | 600 |
| 2022-08-19 | -75.00 | $9.94 | — |
| 2022-08-18 | -75.00 | $9.94 | 21 |
| 2022-08-17 | -75.00 | $9.94 | 373500 |
| 2022-08-16 | -75.00 | $9.94 | 21 |
| 2022-08-15 | -42.86 | $9.94 | 1 |
| 2022-08-12 | -42.86 | $9.94 | — |
| 2022-08-11 | -42.86 | $9.94 | 100000 |
| 2022-08-10 | -42.86 | $9.94 | — |
| 2022-08-09 | -42.86 | $9.94 | 33805 |
| 2022-08-08 | -42.86 | $9.94 | — |
| 2022-08-05 | -42.86 | $9.94 | — |
| 2022-08-04 | -42.86 | $9.94 | 176800 |
| 2022-08-03 | -42.86 | $9.94 | — |
| 2022-08-02 | -42.86 | $9.94 | 100425 |
| 2022-08-01 | -12.50 | $9.96 | 5 |
| 2022-07-29 | -12.50 | $9.96 | 3410 |
| 2022-07-28 | 0.00 | $9.96 | 145 |
| 2022-07-27 | 0.00 | $9.96 | — |
| 2022-07-26 | 0.00 | $9.96 | 100 |
| 2022-07-25 | 0.00 | $9.93 | — |
| 2022-07-22 | 0.00 | $9.93 | — |
| 2022-07-21 | 0.00 | $9.93 | — |
| 2022-07-20 | 0.00 | $9.93 | 101000 |
| 2022-07-19 | -75.00 | $9.90 | — |
| 2022-07-18 | -75.00 | $9.90 | — |
| 2022-07-15 | -75.00 | $9.90 | — |
| 2022-07-14 | -75.00 | $9.90 | 50076 |
| 2022-07-13 | 0.00 | $9.93 | 43 |
| 2022-07-12 | 0.00 | $9.93 | 1 |
| 2022-07-11 | 0.00 | $9.93 | 4 |
| 2022-07-08 | 0.00 | $9.93 | 2 |
| 2022-07-07 | 0.00 | $9.93 | 11833 |
| 2022-07-06 | -20.00 | $9.92 | 47669 |
| 2022-07-05 | -40.00 | $9.91 | 30204 |
| 2022-07-01 | -20.00 | $9.92 | 4 |
| 2022-06-30 | -20.00 | $9.92 | 101726 |
| 2022-06-29 | -40.00 | $9.91 | 805 |
| 2022-06-28 | -40.00 | $9.91 | — |
| 2022-06-27 | -40.00 | $9.91 | 7 |
| 2022-06-24 | -40.00 | $9.91 | 27375 |
| 2022-06-23 | 0.00 | $9.93 | 7526 |
| 2022-06-22 | -60.00 | $9.90 | 460 |
| 2022-06-21 | 0.00 | $9.91 | — |
| 2022-06-17 | 0.00 | $9.91 | 10037 |
| 2022-06-16 | 0.00 | $9.91 | 66 |
| 2022-06-15 | 0.00 | $9.91 | 76 |
| 2022-06-14 | 0.00 | $9.91 | 20 |
| 2022-06-13 | 0.00 | $9.91 | 8310 |
| 2022-06-10 | 0.00 | $9.91 | 1008 |
| 2022-06-09 | 0.00 | $9.91 | 5160 |
| 2022-06-08 | -75.00 | $9.88 | 334 |
| 2022-06-07 | -20.20 | $9.91 | 1 |
| 2022-06-06 | -20.20 | $9.91 | — |
| 2022-06-03 | -20.00 | $9.91 | 915 |
| 2022-06-02 | -40.00 | $9.90 | 7302 |
| 2022-06-01 | -60.00 | $9.89 | — |
| 2022-05-31 | -60.00 | $9.89 | 6565 |
| 2022-05-27 | -60.00 | $9.89 | 4250 |
| 2022-05-26 | -66.67 | $9.89 | 320 |
| 2022-05-25 | -83.33 | $9.88 | 1875 |
| 2022-05-24 | -66.67 | $9.89 | 5 |
| 2022-05-23 | -66.67 | $9.89 | 1 |
| 2022-05-20 | -66.67 | $9.89 | — |
| 2022-05-19 | -66.67 | $9.89 | 1934 |
| 2022-05-18 | -66.67 | $9.89 | 3806 |
| 2022-05-17 | -66.67 | $9.89 | — |
| 2022-05-16 | -66.67 | $9.89 | 220 |
| 2022-05-13 | -88.65 | $9.88 | — |
| 2022-05-12 | -83.33 | $9.88 | 17900 |
| 2022-05-11 | -66.67 | $9.89 | 7502 |
| 2022-05-10 | -16.67 | $9.92 | 2502 |
| 2022-05-09 | -50.00 | $9.90 | 6204 |
| 2022-05-06 | -16.67 | $9.92 | 6776 |
| 2022-05-05 | -33.33 | $9.91 | 5402 |
| 2022-05-04 | -16.67 | $9.92 | 134095 |
| 2022-05-03 | -28.57 | $9.91 | 4207 |
| 2022-05-02 | -14.29 | $9.92 | 5199 |
| 2022-04-29 | 0.00 | $9.93 | 20221 |
| 2022-04-28 | 0.00 | $9.93 | 1800 |
| 2022-04-27 | 0.00 | $9.93 | 75282 |
| 2022-04-26 | -9.09 | $9.92 | 105000 |
| 2022-04-25 | 0.00 | $9.93 | — |
| 2022-04-22 | 0.00 | $9.93 | 719 |
| 2022-04-21 | 0.00 | $9.92 | 176130 |
| 2022-04-20 | 0.00 | $9.92 | 9 |
| 2022-04-19 | 0.00 | $9.92 | 75145 |
| 2022-04-18 | -33.00 | $9.87 | 101 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
44.01
2024-04-03
Close Price
$3.01
Vol: 525349Average Directional Index - Detailed Analysis
Minimum
5.16
Average
59.61
Maximum
85.27
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-04-03 | 44.01 | $3.01 | 525349 |
| 2024-04-02 | 46.09 | $9.16 | 6416 |
| 2024-04-01 | 46.28 | $9.11 | 1023 |
| 2024-03-28 | 46.84 | $9.43 | 9883 |
| 2024-03-27 | 47.43 | $8.72 | 365 |
| 2024-03-26 | 49.08 | $8.95 | 1229 |
| 2024-03-25 | 50.80 | $9.82 | 14716 |
| 2024-03-22 | 52.61 | $9.08 | 1357 |
| 2024-03-21 | 55.37 | $8.40 | 8420 |
| 2024-03-18 | 58.28 | $11.15 | 39920 |
| 2024-03-15 | 59.09 | $11.00 | 556 |
| 2024-03-14 | 60.16 | $11.05 | 1438 |
| 2024-03-13 | 61.23 | $11.06 | 3385 |
| 2024-03-12 | 62.37 | $11.75 | 13296 |
| 2024-03-11 | 63.43 | $11.50 | 4129 |
| 2024-03-08 | 64.51 | $12.34 | 62201 |
| 2024-03-06 | 65.65 | $11.34 | 13868 |
| 2024-03-05 | 68.01 | $10.00 | 20270 |
| 2024-02-29 | 67.05 | $9.80 | 1019 |
| 2024-02-28 | 66.96 | $10.38 | 3015 |
| 2024-02-27 | 67.28 | $10.04 | 4375 |
| 2024-02-26 | 67.82 | $11.00 | 328216 |
| 2024-02-23 | 69.67 | $11.08 | 14930 |
| 2024-02-22 | 69.26 | $11.05 | 12029 |
| 2024-02-21 | 68.93 | $11.03 | — |
| 2024-02-20 | 68.67 | $11.03 | — |
| 2024-02-16 | 68.39 | $11.03 | — |
| 2024-02-15 | 68.10 | $11.03 | 58886 |
| 2024-02-14 | 67.79 | $11.00 | — |
| 2024-02-13 | 67.63 | $11.00 | — |
| 2024-02-12 | 67.45 | $11.00 | 418 |
| 2024-02-09 | 67.26 | $11.01 | — |
| 2024-02-08 | 66.84 | $11.01 | — |
| 2024-02-07 | 66.40 | $11.01 | 154472 |
| 2024-02-06 | 65.94 | $11.00 | 298112 |
| 2024-02-05 | 65.45 | $10.98 | — |
| 2024-02-02 | 65.02 | $10.98 | — |
| 2024-02-01 | 64.57 | $10.98 | — |
| 2024-01-31 | 64.09 | $10.98 | — |
| 2024-01-30 | 63.59 | $10.98 | — |
| 2024-01-29 | 63.06 | $10.98 | 50100 |
| 2024-01-26 | 62.51 | $10.98 | — |
| 2024-01-25 | 61.97 | $10.98 | 100 |
| 2024-01-24 | 61.40 | $10.96 | 110 |
| 2024-01-23 | 60.85 | $10.97 | — |
| 2024-01-22 | 60.13 | $10.97 | — |
| 2024-01-19 | 59.38 | $10.97 | — |
| 2024-01-18 | 58.58 | $10.97 | — |
| 2024-01-17 | 57.75 | $10.97 | — |
| 2024-01-16 | 56.87 | $10.97 | 7513 |
| 2024-01-12 | 55.94 | $10.94 | — |
| 2024-01-11 | 55.02 | $10.94 | 1029 |
| 2024-01-10 | 54.04 | $10.90 | — |
| 2024-01-09 | 53.07 | $10.90 | — |
| 2024-01-08 | 52.04 | $10.90 | — |
| 2024-01-05 | 50.97 | $10.90 | — |
| 2024-01-04 | 49.84 | $10.90 | 300 |
| 2024-01-03 | 48.64 | $10.90 | 373 |
| 2024-01-02 | 47.39 | $10.90 | 447 |
| 2023-12-29 | 46.07 | $10.90 | 207 |
| 2023-12-28 | 44.68 | $10.91 | 36107 |
| 2023-12-27 | 43.21 | $10.97 | 514 |
| 2023-12-26 | 41.61 | $10.97 | 1984 |
| 2023-12-22 | 39.57 | $10.91 | 3820 |
| 2023-12-21 | 37.41 | $10.97 | 2110 |
| 2023-12-20 | 35.50 | $10.91 | 27814 |
| 2023-12-19 | 33.48 | $10.90 | 8016 |
| 2023-12-18 | 34.42 | $10.89 | 11410 |
| 2023-12-15 | 35.40 | $10.90 | — |
| 2023-12-14 | 35.66 | $10.90 | — |
| 2023-12-13 | 35.92 | $10.90 | 20357 |
| 2023-12-12 | 36.20 | $10.89 | — |
| 2023-12-11 | 36.30 | $10.89 | — |
| 2023-12-08 | 36.40 | $10.89 | — |
| 2023-12-07 | 36.51 | $10.89 | — |
| 2023-12-06 | 36.63 | $10.89 | — |
| 2023-12-05 | 36.75 | $10.89 | 616 |
| 2023-12-04 | 36.88 | $10.96 | — |
| 2023-12-01 | 37.60 | $10.96 | — |
| 2023-11-30 | 38.37 | $10.96 | — |
| 2023-11-29 | 39.17 | $10.96 | 512 |
| 2023-11-28 | 40.02 | $10.94 | 167248 |
| 2023-11-27 | 40.64 | $10.95 | 1074 |
| 2023-11-24 | 41.37 | $10.95 | — |
| 2023-11-22 | 42.14 | $10.95 | — |
| 2023-11-21 | 42.95 | $10.95 | 308 |
| 2023-11-20 | 43.81 | $10.95 | 510 |
| 2023-11-17 | 45.46 | $10.89 | 11755 |
| 2023-11-16 | 46.46 | $10.89 | 167 |
| 2023-11-15 | 47.58 | $10.88 | 201 |
| 2023-11-14 | 48.64 | $10.88 | — |
| 2023-11-13 | 49.76 | $10.88 | 1788 |
| 2023-11-10 | 50.93 | $10.88 | — |
| 2023-11-09 | 52.29 | $10.88 | 206 |
| 2023-11-08 | 53.73 | $10.84 | 1803 |
| 2023-11-07 | 55.25 | $10.84 | 932 |
| 2023-11-06 | 56.42 | $10.88 | 175 |
| 2023-11-03 | 57.89 | $10.88 | 494 |
| 2023-11-02 | 59.43 | $10.83 | 654 |
| 2023-11-01 | 60.64 | $10.87 | 139 |
| 2023-10-31 | 62.11 | $10.83 | 113 |
| 2023-10-30 | 63.23 | $10.83 | 118 |
| 2023-10-27 | 64.40 | $10.82 | 2624 |
| 2023-10-26 | 65.53 | $10.82 | 837 |
| 2023-10-25 | 66.77 | $10.88 | 1252 |
| 2023-10-24 | 68.10 | $10.83 | — |
| 2023-10-23 | 69.01 | $10.83 | 4036 |
| 2023-10-20 | 69.96 | $10.82 | 5206 |
| 2023-10-19 | 70.66 | $10.84 | — |
| 2023-10-18 | 71.64 | $10.84 | 1670 |
| 2023-10-17 | 72.67 | $10.80 | 2304 |
| 2023-10-16 | 73.75 | $10.89 | 5988 |
| 2023-10-13 | 74.90 | $10.82 | 22638 |
| 2023-10-12 | 76.01 | $10.80 | 25255 |
| 2023-10-11 | 77.18 | $10.95 | 204488 |
| 2023-10-10 | 78.08 | $10.90 | 4155 |
| 2023-10-09 | 77.75 | $10.86 | 200 |
| 2023-10-06 | 77.56 | $10.86 | 203 |
| 2023-10-05 | 77.37 | $10.83 | — |
| 2023-10-04 | 77.33 | $10.83 | 150 |
| 2023-10-03 | 77.28 | $10.80 | 78499 |
| 2023-10-02 | 77.43 | $10.82 | 4607 |
| 2023-09-29 | 77.59 | $10.78 | — |
| 2023-09-28 | 78.11 | $10.78 | — |
| 2023-09-27 | 78.66 | $10.78 | 106835 |
| 2023-09-26 | 79.24 | $10.80 | 1000 |
| 2023-09-25 | 78.72 | $10.78 | 110 |
| 2023-09-22 | 78.43 | $10.77 | 100 |
| 2023-09-21 | 78.20 | $10.77 | — |
| 2023-09-20 | 77.96 | $10.77 | — |
| 2023-09-19 | 77.70 | $10.77 | — |
| 2023-09-18 | 77.43 | $10.77 | — |
| 2023-09-15 | 77.14 | $10.77 | — |
| 2023-09-14 | 76.84 | $10.77 | 6000 |
| 2023-09-13 | 76.53 | $10.77 | 290000 |
| 2023-09-12 | 76.20 | $10.77 | 36392 |
| 2023-09-11 | 75.85 | $10.77 | 2822 |
| 2023-09-08 | 75.48 | $10.75 | — |
| 2023-09-07 | 75.20 | $10.75 | — |
| 2023-09-06 | 74.91 | $10.75 | — |
| 2023-09-05 | 74.60 | $10.75 | 111 |
| 2023-09-01 | 74.27 | $10.75 | — |
| 2023-08-31 | 73.93 | $10.75 | 8097 |
| 2023-08-30 | 73.57 | $10.74 | — |
| 2023-08-29 | 73.24 | $10.74 | 1701 |
| 2023-08-28 | 72.89 | $10.72 | 4209 |
| 2023-08-25 | 72.57 | $10.71 | 100 |
| 2023-08-24 | 72.38 | $10.71 | 120 |
| 2023-08-23 | 72.19 | $10.71 | 104 |
| 2023-08-22 | 71.99 | $10.70 | 122 |
| 2023-08-21 | 71.83 | $10.70 | 103 |
| 2023-08-18 | 71.66 | $10.67 | 100 |
| 2023-08-17 | 71.65 | $10.67 | — |
| 2023-08-16 | 71.64 | $10.67 | 100 |
| 2023-08-15 | 71.63 | $10.67 | — |
| 2023-08-14 | 71.62 | $10.67 | — |
| 2023-08-11 | 71.61 | $10.67 | 2842 |
| 2023-08-10 | 71.60 | $10.69 | — |
| 2023-08-09 | 70.98 | $10.69 | 4691 |
| 2023-08-08 | 70.32 | $10.65 | 1915 |
| 2023-08-07 | 69.76 | $10.63 | — |
| 2023-08-04 | 69.23 | $10.63 | 40837 |
| 2023-08-03 | 68.68 | $10.63 | 120 |
| 2023-08-02 | 68.34 | $10.62 | — |
| 2023-08-01 | 68.04 | $10.62 | 262 |
| 2023-07-31 | 67.73 | $10.61 | 100 |
| 2023-07-28 | 67.44 | $10.61 | — |
| 2023-07-27 | 67.14 | $10.61 | — |
| 2023-07-26 | 66.83 | $10.61 | — |
| 2023-07-25 | 66.50 | $10.61 | 104 |
| 2023-07-24 | 66.15 | $10.61 | — |
| 2023-07-21 | 65.79 | $10.61 | 6100 |
| 2023-07-20 | 65.40 | $10.64 | 3748 |
| 2023-07-19 | 65.00 | $10.61 | 101 |
| 2023-07-18 | 64.68 | $10.65 | — |
| 2023-07-17 | 63.37 | $10.65 | — |
| 2023-07-14 | 61.98 | $10.65 | — |
| 2023-07-13 | 60.53 | $10.65 | 7013 |
| 2023-07-12 | 59.00 | $10.61 | — |
| 2023-07-11 | 57.44 | $10.61 | — |
| 2023-07-10 | 55.80 | $10.61 | — |
| 2023-07-07 | 54.07 | $10.61 | — |
| 2023-07-06 | 52.25 | $10.61 | 56293 |
| 2023-07-05 | 50.33 | $10.59 | — |
| 2023-07-03 | 49.47 | $10.59 | 2200 |
| 2023-06-30 | 48.57 | $10.55 | — |
| 2023-06-29 | 48.05 | $10.55 | 936 |
| 2023-06-28 | 47.50 | $10.55 | 370 |
| 2023-06-27 | 46.93 | $10.55 | — |
| 2023-06-26 | 46.32 | $10.55 | — |
| 2023-06-23 | 45.68 | $10.55 | 2600 |
| 2023-06-22 | 45.01 | $10.54 | 5500 |
| 2023-06-21 | 44.41 | $10.54 | — |
| 2023-06-20 | 43.78 | $10.54 | 10300 |
| 2023-06-16 | 43.11 | $10.47 | — |
| 2023-06-15 | 43.33 | $10.47 | — |
| 2023-06-14 | 43.56 | $10.47 | — |
| 2023-06-13 | 43.80 | $10.47 | — |
| 2023-06-05 | 44.06 | $10.47 | 3997 |
| 2023-06-02 | 44.33 | $10.47 | — |
| 2023-06-01 | 44.61 | $10.47 | 667 |
| 2023-05-31 | 44.91 | $10.47 | — |
| 2023-05-30 | 45.22 | $10.47 | — |
| 2023-05-26 | 45.55 | $10.47 | — |
| 2023-05-25 | 45.90 | $10.47 | 6458 |
| 2023-05-24 | 46.27 | $10.47 | — |
| 2023-05-23 | 46.65 | $10.47 | 701 |
| 2023-05-22 | 47.06 | $10.47 | — |
| 2023-05-19 | 47.49 | $10.47 | 391 |
| 2023-05-18 | 47.94 | $10.48 | — |
| 2023-05-17 | 47.78 | $10.48 | — |
| 2023-05-16 | 47.61 | $10.48 | — |
| 2023-05-15 | 47.43 | $10.48 | 100 |
| 2023-05-12 | 47.24 | $10.50 | — |
| 2023-05-11 | 46.65 | $10.50 | 5000 |
| 2023-05-10 | 46.03 | $10.50 | — |
| 2023-05-09 | 45.38 | $10.50 | 517 |
| 2023-05-08 | 44.69 | $10.50 | — |
| 2023-05-05 | 43.96 | $10.50 | 50001 |
| 2023-05-04 | 43.20 | $10.42 | — |
| 2023-05-03 | 42.77 | $10.42 | — |
| 2023-05-02 | 42.31 | $10.42 | — |
| 2023-05-01 | 41.84 | $10.42 | — |
| 2023-04-28 | 41.33 | $10.42 | 5001 |
| 2023-04-27 | 40.80 | $10.42 | — |
| 2023-04-26 | 40.25 | $10.42 | 121 |
| 2023-04-25 | 39.66 | $10.40 | — |
| 2023-04-24 | 39.12 | $10.40 | — |
| 2023-04-21 | 38.55 | $10.40 | 201 |
| 2023-04-20 | 37.96 | $10.54 | 1749 |
| 2023-04-19 | 37.33 | $10.40 | 501 |
| 2023-04-18 | 37.22 | $10.50 | 31601 |
| 2023-04-17 | 37.11 | $10.35 | — |
| 2023-04-14 | 37.82 | $10.35 | — |
| 2023-04-13 | 38.56 | $10.35 | — |
| 2023-04-12 | 39.34 | $10.35 | — |
| 2023-04-11 | 40.16 | $10.35 | 1003 |
| 2023-04-10 | 41.02 | $10.35 | — |
| 2023-04-06 | 41.93 | $10.35 | 370 |
| 2023-04-05 | 42.89 | $10.35 | — |
| 2023-04-04 | 43.90 | $10.35 | 2058 |
| 2023-04-03 | 44.96 | $10.50 | — |
| 2023-03-31 | 44.82 | $10.50 | 2105 |
| 2023-03-30 | 44.67 | $10.50 | — |
| 2023-03-29 | 44.52 | $10.50 | 632 |
| 2023-03-28 | 44.35 | $10.50 | — |
| 2023-03-27 | 44.18 | $10.50 | — |
| 2023-03-24 | 44.00 | $10.50 | 310 |
| 2023-03-23 | 43.81 | $10.33 | — |
| 2023-03-22 | 44.11 | $10.33 | 100 |
| 2023-03-21 | 44.42 | $10.33 | — |
| 2023-03-20 | 44.75 | $10.33 | — |
| 2023-03-17 | 45.09 | $10.33 | — |
| 2023-03-14 | 45.46 | $10.33 | 10400 |
| 2023-03-13 | 45.84 | $10.38 | — |
| 2023-03-10 | 45.95 | $10.38 | 100 |
| 2023-03-09 | 46.06 | $10.40 | 1 |
| 2023-03-08 | 46.07 | $10.40 | 1 |
| 2023-03-07 | 46.07 | $10.40 | 1 |
| 2023-03-06 | 46.08 | $10.40 | 224 |
| 2023-03-03 | 46.09 | $10.39 | 1 |
| 2023-03-02 | 46.12 | $10.39 | 1560 |
| 2023-03-01 | 46.14 | $10.30 | — |
| 2023-02-28 | 46.32 | $10.30 | — |
| 2023-02-27 | 46.51 | $10.30 | 2 |
| 2023-02-22 | 46.71 | $10.30 | 100 |
| 2023-02-21 | 46.91 | $10.30 | 6479 |
| 2023-02-17 | 47.13 | $10.40 | 4954 |
| 2023-02-16 | 47.29 | $10.50 | 41051 |
| 2023-02-15 | 47.33 | $10.28 | 603 |
| 2023-02-14 | 47.63 | $10.25 | 3 |
| 2023-02-13 | 48.00 | $10.25 | 811 |
| 2023-02-10 | 48.40 | $10.30 | 5 |
| 2023-02-09 | 48.69 | $10.30 | 3148 |
| 2023-02-08 | 48.98 | $10.30 | 30285 |
| 2023-02-07 | 49.30 | $10.39 | 3062 |
| 2023-02-06 | 49.36 | $10.40 | 2450 |
| 2023-02-03 | 50.92 | $10.26 | 10167 |
| 2023-02-02 | 52.61 | $10.42 | 2352 |
| 2023-02-01 | 50.71 | $10.46 | 30023 |
| 2023-01-31 | 48.79 | $10.51 | 2052 |
| 2023-01-30 | 46.37 | $10.32 | 55178 |
| 2023-01-27 | 43.97 | $10.32 | 8816 |
| 2023-01-26 | 41.72 | $10.32 | 5752 |
| 2023-01-25 | 39.36 | $10.29 | 5230 |
| 2023-01-24 | 38.46 | $10.29 | — |
| 2023-01-23 | 37.51 | $10.29 | 6600 |
| 2023-01-20 | 36.51 | $10.28 | 10845 |
| 2023-01-19 | 35.46 | $10.28 | 6 |
| 2023-01-18 | 34.35 | $10.28 | 477712 |
| 2023-01-17 | 33.19 | $10.25 | 6225 |
| 2023-01-13 | 31.96 | $10.25 | 20008 |
| 2023-01-12 | 31.51 | $10.26 | 94473 |
| 2023-01-11 | 31.04 | $10.25 | 2608 |
| 2023-01-10 | 30.69 | $10.20 | 100 |
| 2023-01-09 | 31.34 | $10.20 | 10 |
| 2023-01-06 | 32.02 | $10.20 | — |
| 2023-01-05 | 32.74 | $10.20 | 100000 |
| 2023-01-04 | 33.50 | $10.22 | 306 |
| 2023-01-03 | 33.60 | $10.19 | 4401 |
| 2022-12-30 | 33.71 | $10.20 | 13681 |
| 2022-12-29 | 34.23 | $10.20 | 1705 |
| 2022-12-28 | 34.77 | $10.20 | 7366 |
| 2022-12-27 | 35.34 | $10.18 | 21800 |
| 2022-12-23 | 36.37 | $10.19 | — |
| 2022-12-22 | 37.13 | $10.19 | 17064 |
| 2022-12-21 | 37.93 | $10.17 | — |
| 2022-12-20 | 39.20 | $10.17 | 2524 |
| 2022-12-19 | 40.55 | $10.16 | 755 |
| 2022-12-16 | 42.44 | $10.17 | 1 |
| 2022-12-15 | 44.15 | $10.17 | 17100 |
| 2022-12-14 | 45.94 | $10.19 | 310936 |
| 2022-12-13 | 47.83 | $10.18 | 50 |
| 2022-12-12 | 48.53 | $10.18 | 100 |
| 2022-12-09 | 49.26 | $10.17 | 130 |
| 2022-12-08 | 50.22 | $10.14 | — |
| 2022-12-07 | 51.87 | $10.14 | — |
| 2022-12-06 | 53.61 | $10.14 | 150 |
| 2022-12-05 | 55.44 | $10.14 | 180 |
| 2022-12-02 | 57.36 | $10.18 | — |
| 2022-12-01 | 57.90 | $10.18 | 558 |
| 2022-11-30 | 58.46 | $10.18 | 352 |
| 2022-11-29 | 59.06 | $10.18 | 7 |
| 2022-11-28 | 59.27 | $10.18 | 100 |
| 2022-11-25 | 59.49 | $10.17 | 300 |
| 2022-11-23 | 59.72 | $10.15 | 100 |
| 2022-11-22 | 60.35 | $10.12 | 285 |
| 2022-11-21 | 61.50 | $10.11 | — |
| 2022-11-18 | 62.90 | $10.11 | 100 |
| 2022-11-17 | 64.39 | $10.11 | 2260 |
| 2022-11-16 | 65.94 | $10.14 | 69 |
| 2022-11-15 | 66.28 | $10.14 | 290 |
| 2022-11-14 | 66.64 | $10.11 | 21125 |
| 2022-11-11 | 67.43 | $10.11 | 20600 |
| 2022-11-10 | 68.27 | $10.09 | 30 |
| 2022-11-09 | 69.50 | $10.09 | 15 |
| 2022-11-08 | 70.79 | $10.09 | 525 |
| 2022-11-07 | 72.16 | $10.10 | 10 |
| 2022-11-04 | 73.07 | $10.10 | 372 |
| 2022-11-03 | 74.05 | $10.10 | 1 |
| 2022-11-02 | 74.59 | $10.10 | 20 |
| 2022-11-01 | 75.17 | $10.10 | 112 |
| 2022-10-31 | 75.77 | $10.11 | 100 |
| 2022-10-28 | 75.93 | $10.09 | — |
| 2022-10-27 | 76.27 | $10.09 | 35 |
| 2022-10-26 | 76.63 | $10.09 | 15 |
| 2022-10-25 | 77.01 | $10.09 | 15 |
| 2022-10-24 | 77.41 | $10.09 | 140 |
| 2022-10-21 | 77.83 | $10.07 | 27500 |
| 2022-10-20 | 78.34 | $10.08 | 10 |
| 2022-10-19 | 78.48 | $10.08 | 4469 |
| 2022-10-18 | 78.62 | $10.04 | 100 |
| 2022-10-17 | 79.02 | $10.04 | — |
| 2022-10-14 | 79.33 | $10.04 | 5498 |
| 2022-10-13 | 79.67 | $10.04 | 2000 |
| 2022-10-12 | 80.03 | $10.05 | 356 |
| 2022-10-11 | 80.02 | $10.04 | 5200 |
| 2022-10-10 | 80.04 | $10.04 | 2 |
| 2022-10-07 | 80.07 | $10.04 | 334 |
| 2022-10-06 | 80.10 | $10.04 | 440 |
| 2022-10-05 | 80.13 | $10.03 | 35 |
| 2022-10-04 | 80.25 | $10.03 | — |
| 2022-10-03 | 80.37 | $10.03 | 216 |
| 2022-09-30 | 80.50 | $10.01 | 2 |
| 2022-09-29 | 80.71 | $10.01 | 424 |
| 2022-09-28 | 80.93 | $10.01 | 107960 |
| 2022-09-27 | 81.17 | $10.01 | 1201 |
| 2022-09-26 | 81.46 | $10.01 | 200 |
| 2022-09-23 | 81.76 | $10.01 | 86 |
| 2022-09-22 | 82.08 | $10.01 | 267 |
| 2022-09-21 | 82.41 | $10.01 | 157 |
| 2022-09-20 | 82.77 | $10.05 | — |
| 2022-09-19 | 82.17 | $10.05 | — |
| 2022-09-16 | 81.54 | $10.05 | — |
| 2022-09-15 | 80.88 | $10.05 | — |
| 2022-09-14 | 80.19 | $10.05 | 11 |
| 2022-09-13 | 79.46 | $10.05 | — |
| 2022-09-12 | 78.69 | $10.05 | — |
| 2022-09-09 | 77.88 | $10.05 | 200 |
| 2022-09-08 | 77.03 | $10.06 | 63 |
| 2022-09-07 | 76.14 | $10.06 | 581 |
| 2022-09-06 | 75.17 | $10.04 | 514 |
| 2022-09-02 | 74.16 | $10.49 | 6338 |
| 2022-09-01 | 73.09 | $9.98 | — |
| 2022-08-31 | 72.92 | $9.98 | 1777 |
| 2022-08-30 | 72.73 | $9.97 | — |
| 2022-08-29 | 72.61 | $9.97 | — |
| 2022-08-26 | 72.48 | $9.97 | 206 |
| 2022-08-25 | 72.35 | $9.97 | — |
| 2022-08-24 | 72.28 | $9.97 | 160000 |
| 2022-08-23 | 72.21 | $9.99 | 6459 |
| 2022-08-22 | 72.13 | $9.96 | 600 |
| 2022-08-19 | 72.28 | $9.94 | — |
| 2022-08-18 | 72.61 | $9.94 | 21 |
| 2022-08-17 | 72.97 | $9.94 | 373500 |
| 2022-08-16 | 73.34 | $9.94 | 21 |
| 2022-08-15 | 73.73 | $9.94 | 1 |
| 2022-08-12 | 74.15 | $9.94 | — |
| 2022-08-11 | 74.58 | $9.94 | 100000 |
| 2022-08-10 | 75.04 | $9.94 | — |
| 2022-08-09 | 75.52 | $9.94 | 33805 |
| 2022-08-08 | 76.03 | $9.94 | — |
| 2022-08-05 | 76.56 | $9.94 | — |
| 2022-08-04 | 77.12 | $9.94 | 176800 |
| 2022-08-03 | 77.72 | $9.94 | — |
| 2022-08-02 | 78.34 | $9.94 | 100425 |
| 2022-08-01 | 78.99 | $9.96 | 5 |
| 2022-07-29 | 79.17 | $9.96 | 3410 |
| 2022-07-28 | 79.35 | $9.96 | 145 |
| 2022-07-27 | 79.58 | $9.96 | — |
| 2022-07-26 | 79.82 | $9.96 | 100 |
| 2022-07-25 | 80.07 | $9.93 | — |
| 2022-07-22 | 80.43 | $9.93 | — |
| 2022-07-21 | 80.82 | $9.93 | — |
| 2022-07-20 | 81.22 | $9.93 | 101000 |
| 2022-07-19 | 81.65 | $9.90 | — |
| 2022-07-18 | 82.19 | $9.90 | — |
| 2022-07-15 | 82.76 | $9.90 | — |
| 2022-07-14 | 83.36 | $9.90 | 50076 |
| 2022-07-13 | 83.99 | $9.93 | 43 |
| 2022-07-12 | 84.14 | $9.93 | 1 |
| 2022-07-11 | 84.30 | $9.93 | 4 |
| 2022-07-08 | 84.47 | $9.93 | 2 |
| 2022-07-07 | 84.65 | $9.93 | 11833 |
| 2022-07-06 | 84.84 | $9.92 | 47669 |
| 2022-07-05 | 85.05 | $9.91 | 30204 |
| 2022-07-01 | 85.27 | $9.92 | 4 |
| 2022-06-30 | 85.11 | $9.92 | 101726 |
| 2022-06-29 | 84.94 | $9.91 | 805 |
| 2022-06-28 | 84.77 | $9.91 | — |
| 2022-06-27 | 84.58 | $9.91 | 7 |
| 2022-06-24 | 84.39 | $9.91 | 27375 |
| 2022-06-23 | 84.19 | $9.93 | 7526 |
| 2022-06-22 | 83.88 | $9.90 | 460 |
| 2022-06-21 | 83.54 | $9.91 | — |
| 2022-06-17 | 83.20 | $9.91 | 10037 |
| 2022-06-16 | 82.84 | $9.91 | 66 |
| 2022-06-15 | 82.47 | $9.91 | 76 |
| 2022-06-14 | 82.07 | $9.91 | 20 |
| 2022-06-13 | 81.65 | $9.91 | 8310 |
| 2022-06-10 | 81.21 | $9.91 | 1008 |
| 2022-06-09 | 80.75 | $9.91 | 5160 |
| 2022-06-08 | 80.26 | $9.88 | 334 |
| 2022-06-07 | 79.76 | $9.91 | 1 |
| 2022-06-06 | 79.04 | $9.91 | — |
| 2022-06-03 | 78.28 | $9.91 | 915 |
| 2022-06-02 | 77.49 | $9.90 | 7302 |
| 2022-06-01 | 76.65 | $9.89 | — |
| 2022-05-31 | 75.77 | $9.89 | 6565 |
| 2022-05-27 | 74.84 | $9.89 | 4250 |
| 2022-05-26 | 73.87 | $9.89 | 320 |
| 2022-05-25 | 72.85 | $9.88 | 1875 |
| 2022-05-24 | 71.77 | $9.89 | 5 |
| 2022-05-23 | 70.59 | $9.89 | 1 |
| 2022-05-20 | 69.35 | $9.89 | — |
| 2022-05-19 | 68.05 | $9.89 | 1934 |
| 2022-05-18 | 66.68 | $9.89 | 3806 |
| 2022-05-17 | 65.23 | $9.89 | — |
| 2022-05-16 | 63.71 | $9.89 | 220 |
| 2022-05-13 | 62.11 | $9.88 | — |
| 2022-05-12 | 60.40 | $9.88 | 17900 |
| 2022-05-11 | 58.60 | $9.89 | 7502 |
| 2022-05-10 | 56.67 | $9.92 | 2502 |
| 2022-05-09 | 54.59 | $9.90 | 6204 |
| 2022-05-06 | 52.41 | $9.92 | 6776 |
| 2022-05-05 | 50.09 | $9.91 | 5402 |
| 2022-05-04 | 47.64 | $9.92 | 134095 |
| 2022-05-03 | 45.07 | $9.91 | 4207 |
| 2022-05-02 | 42.34 | $9.92 | 5199 |
| 2022-04-29 | 39.45 | $9.93 | 20221 |
| 2022-04-28 | 36.39 | $9.93 | 1800 |
| 2022-04-27 | 33.16 | $9.93 | 75282 |
| 2022-04-26 | 29.77 | $9.92 | 105000 |
| 2022-04-25 | 26.20 | $9.93 | — |
| 2022-04-22 | 22.43 | $9.93 | 719 |
| 2022-04-21 | 18.46 | $9.92 | 176130 |
| 2022-04-20 | 14.28 | $9.92 | 9 |
| 2022-04-19 | 9.84 | $9.92 | 75145 |
| 2022-04-18 | 5.16 | $9.87 | 101 |
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