Is A SPAC II Acquisition Corporation (ASCB) a Buy, Sell, or Hold?
Enter your email address below for free access to our A SPAC II Acquisition Corporation (ASCB) research center and poll results.
NASDAQ : ASCB
A SPAC II Acquisition Corporation — Technical Indicators
$11.19 USD
$11.19 (0%)
- Volume
- 2.33K
- Average Volume
- 5.81K
- Market Capitalization
- $62.89M
- P/E Ratio
- -223.80
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $11.19
- Year Low
- $11.19
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.16
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
11.36
2026-03-09
Close Price
$11.19
Vol: 2332
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.84
Average
10.65
Maximum
11.47
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-03-09 | 11.36 | $11.19 | 2332 |
| 2026-03-02 | 11.37 | $11.19 | 2332 |
| 2026-02-10 | 11.38 | $11.19 | 2332 |
| 2026-01-30 | 11.39 | $11.19 | 2332 |
| 2025-11-25 | 11.40 | $11.19 | 2332 |
| 2025-07-14 | 11.41 | $11.41 | — |
| 2025-07-11 | 11.41 | $11.41 | — |
| 2025-07-10 | 11.41 | $11.41 | — |
| 2025-07-09 | 11.39 | $11.41 | — |
| 2025-07-08 | 11.37 | $11.41 | — |
| 2025-07-07 | 11.36 | $11.41 | — |
| 2025-07-03 | 11.34 | $11.41 | — |
| 2025-07-02 | 11.32 | $11.41 | — |
| 2025-07-01 | 11.30 | $11.41 | — |
| 2025-06-30 | 11.28 | $11.41 | — |
| 2025-06-27 | 11.27 | $11.41 | — |
| 2025-06-26 | 11.25 | $11.41 | — |
| 2025-06-25 | 11.23 | $11.41 | — |
| 2025-06-24 | 11.21 | $11.41 | — |
| 2025-06-23 | 11.19 | $11.41 | — |
| 2025-06-20 | 11.18 | $11.41 | — |
| 2025-06-18 | 11.16 | $11.41 | — |
| 2025-06-17 | 11.14 | $11.41 | 2332 |
| 2025-06-16 | 11.12 | $11.41 | — |
| 2025-06-13 | 11.10 | $11.41 | — |
| 2025-06-12 | 11.08 | $11.41 | — |
| 2025-06-11 | 11.06 | $11.41 | — |
| 2025-02-11 | 11.04 | $11.05 | — |
| 2025-02-10 | 11.04 | $11.05 | — |
| 2025-02-07 | 11.04 | $11.05 | — |
| 2025-02-06 | 11.04 | $11.05 | — |
| 2025-02-05 | 11.04 | $11.05 | — |
| 2025-02-04 | 11.04 | $11.05 | — |
| 2025-02-03 | 11.03 | $11.05 | — |
| 2025-01-31 | 11.03 | $11.05 | — |
| 2025-01-30 | 11.03 | $11.05 | — |
| 2025-01-29 | 11.04 | $11.05 | — |
| 2025-01-28 | 11.04 | $11.05 | — |
| 2025-01-27 | 11.05 | $11.05 | — |
| 2025-01-24 | 11.06 | $11.05 | — |
| 2025-01-23 | 11.06 | $11.05 | — |
| 2025-01-22 | 11.07 | $11.05 | — |
| 2025-01-21 | 11.08 | $11.05 | 1200 |
| 2025-01-17 | 11.09 | $11.02 | — |
| 2025-01-16 | 11.09 | $11.02 | 2332 |
| 2025-01-15 | 11.10 | $11.02 | — |
| 2025-01-14 | 11.11 | $11.02 | — |
| 2025-01-13 | 11.12 | $11.02 | — |
| 2025-01-10 | 11.13 | $11.02 | — |
| 2024-10-01 | 11.13 | $11.01 | — |
| 2024-09-30 | 11.14 | $11.01 | — |
| 2024-09-27 | 11.15 | $11.01 | — |
| 2024-09-26 | 11.16 | $11.01 | — |
| 2024-09-25 | 11.16 | $11.01 | — |
| 2024-09-24 | 11.17 | $11.01 | 1589 |
| 2024-09-23 | 11.18 | $11.19 | 2333 |
| 2024-09-20 | 11.18 | $11.19 | — |
| 2024-09-19 | 11.18 | $11.19 | — |
| 2024-09-18 | 11.18 | $11.19 | — |
| 2024-09-17 | 11.19 | $11.19 | — |
| 2024-09-16 | 11.20 | $11.19 | — |
| 2024-09-13 | 11.21 | $11.19 | — |
| 2024-09-12 | 11.22 | $11.19 | 15100 |
| 2024-09-11 | 11.23 | $11.19 | 4609 |
| 2024-09-10 | 11.25 | $11.19 | — |
| 2024-09-09 | 11.25 | $11.19 | — |
| 2024-09-06 | 11.26 | $11.19 | — |
| 2024-09-05 | 11.27 | $11.19 | 400 |
| 2024-09-04 | 11.28 | $11.16 | — |
| 2024-09-03 | 11.30 | $11.16 | — |
| 2024-08-30 | 11.32 | $11.16 | — |
| 2024-08-29 | 11.35 | $11.16 | — |
| 2024-08-28 | 11.41 | $11.16 | 140 |
| 2024-08-27 | 11.43 | $11.18 | 400 |
| 2024-08-26 | 11.44 | $11.16 | — |
| 2024-08-23 | 11.45 | $11.16 | — |
| 2024-08-22 | 11.45 | $11.16 | 800 |
| 2024-08-21 | 11.46 | $11.19 | 421 |
| 2024-08-20 | 11.46 | $11.47 | 417 |
| 2024-08-19 | 11.45 | $11.41 | 1 |
| 2024-08-16 | 11.47 | $11.41 | 100 |
| 2024-08-15 | 11.46 | $11.41 | 620 |
| 2024-08-14 | 11.45 | $11.38 | 1508 |
| 2024-08-13 | 11.44 | $11.50 | 2439 |
| 2024-08-12 | 11.42 | $11.17 | 1900 |
| 2024-08-09 | 11.43 | $11.40 | 2700 |
| 2024-08-08 | 11.41 | $11.41 | 4506 |
| 2024-08-07 | 11.40 | $11.46 | 11100 |
| 2024-08-06 | 11.39 | $11.45 | 41247 |
| 2024-08-05 | 11.37 | $11.64 | 13034 |
| 2024-08-02 | 11.35 | $11.65 | 5515 |
| 2024-08-01 | 11.33 | $12.50 | 2500 |
| 2024-07-31 | 11.26 | $11.39 | — |
| 2024-07-30 | 11.26 | $11.39 | — |
| 2024-07-29 | 11.25 | $11.39 | 412 |
| 2024-07-26 | 11.24 | $11.25 | — |
| 2024-07-25 | 11.23 | $11.25 | 4100 |
| 2024-07-24 | 11.23 | $11.26 | 2200 |
| 2024-07-23 | 11.23 | $11.30 | 19200 |
| 2024-07-22 | 11.22 | $11.75 | 4473 |
| 2024-07-18 | 11.19 | $11.24 | 4758 |
| 2024-07-17 | 11.19 | $11.19 | 204 |
| 2024-07-15 | 11.19 | $11.19 | 94201 |
| 2024-07-12 | 11.19 | $11.20 | 1249 |
| 2024-07-10 | 11.19 | $11.20 | 104269 |
| 2024-07-09 | 11.19 | $11.18 | 18149 |
| 2024-07-08 | 11.18 | $11.18 | 35574 |
| 2024-07-05 | 11.18 | $11.14 | 57621 |
| 2024-07-02 | 11.18 | $11.18 | 2901 |
| 2024-07-01 | 11.18 | $11.19 | 10703 |
| 2024-06-28 | 11.18 | $11.20 | 55316 |
| 2024-06-26 | 11.17 | $11.22 | 532 |
| 2024-06-21 | 11.17 | $11.20 | 8006 |
| 2024-06-20 | 11.16 | $11.21 | 3055 |
| 2024-06-11 | 11.16 | $11.18 | 125 |
| 2024-06-07 | 11.15 | $11.21 | 220 |
| 2024-06-06 | 11.15 | $11.20 | 660 |
| 2024-06-04 | 11.14 | $11.16 | 915 |
| 2024-06-03 | 11.14 | $11.20 | 5389 |
| 2024-05-31 | 11.14 | $11.20 | 1107 |
| 2024-05-30 | 11.13 | $11.20 | 3768 |
| 2024-05-29 | 11.12 | $11.20 | 2845 |
| 2024-05-28 | 11.12 | $11.16 | 32479 |
| 2024-05-24 | 11.16 | $11.16 | 72913 |
| 2024-05-23 | 11.19 | $11.14 | 232 |
| 2024-05-22 | 11.19 | $11.14 | 279 |
| 2024-05-21 | 11.19 | $11.14 | 5170 |
| 2024-05-20 | 11.20 | $11.16 | 651 |
| 2024-05-17 | 11.20 | $11.14 | 125636 |
| 2024-05-16 | 11.20 | $11.13 | 418 |
| 2024-05-15 | 11.20 | $11.12 | 5599 |
| 2024-05-14 | 11.20 | $11.12 | 150 |
| 2024-05-13 | 11.20 | $11.11 | 135 |
| 2024-05-10 | 11.21 | $11.09 | 137 |
| 2024-05-09 | 11.21 | $11.10 | 216 |
| 2024-05-08 | 11.21 | $11.09 | 399 |
| 2024-04-30 | 11.24 | $11.09 | 200 |
| 2024-04-26 | 11.24 | $11.14 | 306434 |
| 2024-04-22 | 11.24 | $11.08 | 2678 |
| 2024-04-18 | 11.25 | $11.08 | 42171 |
| 2024-04-17 | 11.25 | $11.08 | 291 |
| 2024-04-11 | 11.25 | $11.07 | 1096 |
| 2024-04-05 | 11.26 | $11.96 | 230 |
| 2024-04-04 | 11.22 | $11.89 | 4881 |
| 2024-04-03 | 11.18 | $11.11 | 865 |
| 2024-03-28 | 11.19 | $11.14 | 4857 |
| 2024-03-27 | 11.20 | $11.25 | 151 |
| 2024-03-26 | 11.20 | $11.20 | 336 |
| 2024-03-21 | 11.21 | $11.16 | 55389 |
| 2024-03-20 | 11.22 | $11.14 | 8305 |
| 2024-03-15 | 11.23 | $11.13 | 530 |
| 2024-03-14 | 11.22 | $11.13 | 992 |
| 2024-03-13 | 11.21 | $11.17 | 2812 |
| 2024-03-12 | 11.22 | $11.17 | 11544 |
| 2024-03-11 | 11.20 | $11.16 | 353 |
| 2024-03-08 | 11.19 | $11.68 | 5041 |
| 2024-03-07 | 11.15 | $11.15 | 704 |
| 2024-03-06 | 11.13 | $11.13 | 1419 |
| 2024-03-05 | 11.12 | $11.13 | 158 |
| 2024-03-04 | 11.11 | $11.13 | 261 |
| 2024-03-01 | 11.09 | $11.14 | 760 |
| 2024-02-28 | 11.08 | $11.15 | 416 |
| 2024-02-27 | 11.06 | $11.28 | 8832 |
| 2024-02-26 | 11.04 | $11.12 | 20547 |
| 2024-02-23 | 11.03 | $11.15 | 5878 |
| 2024-02-22 | 11.02 | $11.35 | — |
| 2024-02-21 | 11.01 | $11.35 | 392 |
| 2024-02-20 | 10.99 | $11.35 | 134 |
| 2024-02-16 | 10.97 | $11.34 | 209 |
| 2024-02-15 | 10.96 | $11.33 | 141817 |
| 2024-02-14 | 10.94 | $10.96 | — |
| 2024-02-13 | 10.94 | $10.96 | 195 |
| 2024-02-12 | 10.94 | $11.35 | 4489 |
| 2024-02-09 | 10.91 | $10.87 | 262 |
| 2024-02-08 | 10.92 | $10.87 | 125 |
| 2024-02-07 | 10.92 | $10.87 | 131 |
| 2024-02-06 | 10.92 | $10.85 | — |
| 2024-02-05 | 10.92 | $10.85 | — |
| 2024-02-02 | 10.92 | $10.85 | — |
| 2024-02-01 | 10.92 | $10.85 | — |
| 2024-01-31 | 10.92 | $10.85 | — |
| 2024-01-30 | 10.93 | $10.85 | 328 |
| 2024-01-29 | 10.93 | $10.92 | — |
| 2024-01-26 | 10.92 | $10.92 | 1011 |
| 2024-01-25 | 10.92 | $10.93 | 930 |
| 2024-01-24 | 10.92 | $11.02 | 800 |
| 2024-01-23 | 10.91 | $11.02 | 598 |
| 2024-01-22 | 10.90 | $10.92 | 9277 |
| 2024-01-19 | 10.90 | $11.25 | 6339 |
| 2024-01-18 | 10.87 | $10.89 | — |
| 2024-01-17 | 10.87 | $10.89 | 66390 |
| 2024-01-16 | 10.87 | $10.92 | 4022 |
| 2024-01-12 | 10.86 | $10.89 | — |
| 2024-01-11 | 10.86 | $10.89 | 1081 |
| 2024-01-10 | 10.86 | $10.89 | 13348 |
| 2024-01-09 | 10.86 | $10.89 | — |
| 2024-01-08 | 10.86 | $10.89 | 25027 |
| 2024-01-05 | 10.86 | $10.88 | 1032 |
| 2024-01-04 | 10.86 | $10.87 | 2158 |
| 2024-01-03 | 10.86 | $10.91 | 900 |
| 2024-01-02 | 10.85 | $10.88 | 1452 |
| 2023-12-29 | 10.85 | $10.86 | — |
| 2023-12-28 | 10.85 | $10.86 | 5870 |
| 2023-12-27 | 10.85 | $10.85 | — |
| 2023-12-26 | 10.85 | $10.85 | — |
| 2023-12-22 | 10.85 | $10.85 | — |
| 2023-12-21 | 10.85 | $10.85 | 6140 |
| 2023-12-20 | 10.85 | $10.85 | 62122 |
| 2023-12-19 | 10.85 | $10.82 | — |
| 2023-12-18 | 10.85 | $10.82 | — |
| 2023-12-15 | 10.87 | $10.82 | 15295 |
| 2023-12-14 | 10.88 | $10.82 | 505 |
| 2023-12-13 | 10.88 | $10.82 | 65235 |
| 2023-12-12 | 10.88 | $10.89 | — |
| 2023-12-11 | 10.88 | $10.89 | — |
| 2023-12-08 | 10.88 | $10.89 | — |
| 2023-12-07 | 10.88 | $10.89 | 404 |
| 2023-12-06 | 10.89 | $10.82 | 395 |
| 2023-12-05 | 10.90 | $10.90 | 27471 |
| 2023-12-04 | 10.90 | $10.83 | 372 |
| 2023-12-01 | 10.91 | $10.81 | 267 |
| 2023-11-30 | 10.91 | $10.85 | 35437 |
| 2023-11-29 | 10.92 | $10.82 | 7619 |
| 2023-11-28 | 10.94 | $10.85 | 2859 |
| 2023-11-27 | 10.95 | $10.86 | 7917 |
| 2023-11-24 | 10.96 | $10.90 | 788 |
| 2023-11-22 | 10.97 | $10.89 | 1709 |
| 2023-11-21 | 10.99 | $10.87 | 21316 |
| 2023-11-20 | 11.00 | $10.85 | 260968 |
| 2023-11-17 | 11.01 | $11.07 | 400 |
| 2023-11-16 | 11.01 | $11.07 | 111 |
| 2023-11-15 | 11.01 | $10.88 | 479 |
| 2023-11-14 | 11.02 | $10.85 | 499 |
| 2023-11-13 | 11.02 | $10.85 | 5810 |
| 2023-11-10 | 11.03 | $10.80 | 293 |
| 2023-11-09 | 11.04 | $11.03 | — |
| 2023-11-08 | 11.03 | $11.03 | 2906 |
| 2023-11-07 | 11.03 | $10.94 | 9306 |
| 2023-11-06 | 11.03 | $10.97 | 41356 |
| 2023-11-03 | 11.03 | $10.95 | 634 |
| 2023-11-02 | 11.04 | $10.80 | 2712 |
| 2023-11-01 | 11.04 | $11.19 | 886 |
| 2023-10-31 | 11.02 | $11.11 | — |
| 2023-10-30 | 11.01 | $11.11 | — |
| 2023-10-27 | 11.00 | $11.11 | — |
| 2023-10-26 | 10.99 | $11.11 | — |
| 2023-10-25 | 10.98 | $11.11 | 130 |
| 2023-10-24 | 10.97 | $11.11 | 223 |
| 2023-10-23 | 10.96 | $11.06 | — |
| 2023-10-20 | 10.95 | $11.06 | — |
| 2023-10-19 | 10.94 | $11.06 | — |
| 2023-10-18 | 10.94 | $11.06 | 100 |
| 2023-10-17 | 10.94 | $10.98 | — |
| 2023-10-16 | 10.94 | $10.98 | — |
| 2023-10-13 | 10.94 | $10.98 | — |
| 2023-10-12 | 10.94 | $10.98 | — |
| 2023-10-11 | 10.95 | $10.98 | — |
| 2023-10-10 | 10.95 | $10.98 | — |
| 2023-10-09 | 10.94 | $10.98 | — |
| 2023-10-06 | 10.93 | $10.98 | 470 |
| 2023-10-05 | 10.92 | $10.88 | — |
| 2023-10-04 | 10.92 | $10.88 | — |
| 2023-10-03 | 10.91 | $10.88 | 146 |
| 2023-10-02 | 10.91 | $10.90 | — |
| 2023-09-29 | 10.90 | $10.90 | — |
| 2023-09-28 | 10.89 | $10.90 | — |
| 2023-09-27 | 10.88 | $10.90 | — |
| 2023-09-26 | 10.87 | $10.90 | — |
| 2023-09-25 | 10.86 | $10.90 | — |
| 2023-09-22 | 10.85 | $10.90 | — |
| 2023-09-21 | 10.84 | $10.90 | 2273 |
| 2023-09-20 | 10.83 | $11.03 | — |
| 2023-09-19 | 10.82 | $11.03 | — |
| 2023-09-18 | 10.81 | $11.03 | — |
| 2023-09-15 | 10.79 | $11.03 | — |
| 2023-09-14 | 10.77 | $11.03 | — |
| 2023-09-13 | 10.75 | $11.03 | 123 |
| 2023-09-12 | 10.73 | $10.76 | — |
| 2023-09-11 | 10.73 | $10.76 | — |
| 2023-09-08 | 10.72 | $10.76 | 924 |
| 2023-09-07 | 10.72 | $10.90 | 28752 |
| 2023-09-06 | 10.70 | $10.80 | 33458 |
| 2023-09-05 | 10.69 | $10.75 | — |
| 2023-09-01 | 10.68 | $10.75 | 3031 |
| 2023-08-31 | 10.67 | $10.77 | 12118 |
| 2023-08-30 | 10.66 | $10.69 | — |
| 2023-08-29 | 10.66 | $10.69 | 103 |
| 2023-08-28 | 10.65 | $10.75 | 848 |
| 2023-08-25 | 10.64 | $10.69 | 16494 |
| 2023-08-24 | 10.64 | $10.72 | 647 |
| 2023-08-23 | 10.63 | $10.72 | 842 |
| 2023-08-22 | 10.62 | $10.75 | 127 |
| 2023-08-21 | 10.61 | $10.72 | 189 |
| 2023-08-18 | 10.60 | $10.68 | 6179 |
| 2023-08-17 | 10.60 | $10.65 | 953 |
| 2023-08-16 | 10.60 | $10.72 | 376 |
| 2023-08-15 | 10.59 | $10.65 | 15453 |
| 2023-08-14 | 10.58 | $10.73 | 27706 |
| 2023-08-11 | 10.58 | $10.60 | 10330 |
| 2023-08-10 | 10.58 | $10.64 | 6937 |
| 2023-08-09 | 10.57 | $10.59 | 58392 |
| 2023-08-08 | 10.57 | $10.59 | 1819 |
| 2023-08-07 | 10.57 | $10.53 | 32101 |
| 2023-08-04 | 10.57 | $10.54 | 22228 |
| 2023-08-03 | 10.57 | $10.54 | 19028 |
| 2023-08-02 | 10.57 | $10.66 | 55409 |
| 2023-08-01 | 10.57 | $10.60 | 226736 |
| 2023-07-31 | 10.57 | $10.56 | 6031 |
| 2023-07-28 | 10.57 | $10.53 | 124945 |
| 2023-07-27 | 10.57 | $10.58 | 35913 |
| 2023-07-26 | 10.56 | $10.56 | 218924 |
| 2023-07-25 | 10.56 | $10.57 | 55189 |
| 2023-07-24 | 10.56 | $10.57 | 606115 |
| 2023-07-21 | 10.56 | $10.57 | 6985 |
| 2023-07-20 | 10.56 | $10.57 | 2.4M |
| 2023-07-19 | 10.56 | $10.58 | 3952 |
| 2023-07-18 | 10.55 | $10.58 | 1.1M |
| 2023-07-17 | 10.55 | $10.58 | 128075 |
| 2023-07-14 | 10.55 | $10.57 | 352577 |
| 2023-07-13 | 10.55 | $10.57 | 329069 |
| 2023-07-12 | 10.54 | $10.57 | 1.1M |
| 2023-07-11 | 10.54 | $10.58 | 946324 |
| 2023-07-10 | 10.54 | $10.57 | 275300 |
| 2023-07-07 | 10.53 | $10.56 | 150101 |
| 2023-07-06 | 10.53 | $10.56 | 181760 |
| 2023-07-05 | 10.53 | $10.56 | 93391 |
| 2023-07-03 | 10.52 | $10.55 | 100000 |
| 2023-06-30 | 10.52 | $10.54 | — |
| 2023-06-29 | 10.52 | $10.54 | 103001 |
| 2023-06-28 | 10.52 | $10.54 | 170680 |
| 2023-06-27 | 10.52 | $10.52 | 1537 |
| 2023-06-26 | 10.52 | $10.55 | 128848 |
| 2023-06-23 | 10.51 | $10.53 | 15000 |
| 2023-06-22 | 10.51 | $10.53 | 19130 |
| 2023-06-21 | 10.51 | $10.53 | — |
| 2023-06-20 | 10.51 | $10.53 | — |
| 2023-06-16 | 10.50 | $10.53 | — |
| 2023-06-15 | 10.50 | $10.53 | 25648 |
| 2023-06-14 | 10.50 | $10.52 | 60000 |
| 2023-06-13 | 10.49 | $10.51 | — |
| 2023-06-12 | 10.49 | $10.51 | 100010 |
| 2023-06-09 | 10.49 | $10.52 | 68422 |
| 2023-06-08 | 10.49 | $10.50 | 50336 |
| 2023-06-07 | 10.49 | $10.50 | 7901 |
| 2023-06-06 | 10.48 | $10.51 | 5653 |
| 2023-06-05 | 10.48 | $10.50 | — |
| 2023-06-02 | 10.48 | $10.50 | 1105 |
| 2023-06-01 | 10.48 | $10.50 | 71821 |
| 2023-05-31 | 10.48 | $10.50 | 1903 |
| 2023-05-30 | 10.48 | $10.55 | 415 |
| 2023-05-26 | 10.47 | $10.48 | 800 |
| 2023-05-25 | 10.47 | $10.48 | 20000 |
| 2023-05-24 | 10.47 | $10.48 | — |
| 2023-05-23 | 10.47 | $10.48 | — |
| 2023-05-22 | 10.47 | $10.48 | — |
| 2023-05-19 | 10.46 | $10.48 | 404974 |
| 2023-05-18 | 10.46 | $10.47 | 8630 |
| 2023-05-17 | 10.46 | $10.47 | 50050 |
| 2023-05-16 | 10.46 | $10.47 | 45124 |
| 2023-05-15 | 10.46 | $10.47 | 7987 |
| 2023-05-12 | 10.45 | $10.47 | 50000 |
| 2023-05-11 | 10.45 | $10.47 | 1309 |
| 2023-05-10 | 10.45 | $10.47 | 829 |
| 2023-05-09 | 10.44 | $10.46 | 4448 |
| 2023-05-08 | 10.44 | $10.49 | — |
| 2023-05-05 | 10.44 | $10.49 | 128 |
| 2023-05-04 | 10.43 | $10.47 | — |
| 2023-05-03 | 10.43 | $10.47 | 51649 |
| 2023-05-02 | 10.42 | $10.46 | 2162 |
| 2023-05-01 | 10.42 | $10.46 | 11526 |
| 2023-04-28 | 10.42 | $10.45 | 70994 |
| 2023-04-27 | 10.41 | $10.45 | 340 |
| 2023-04-26 | 10.41 | $10.43 | 53562 |
| 2023-04-25 | 10.41 | $10.43 | — |
| 2023-04-24 | 10.41 | $10.43 | — |
| 2023-04-21 | 10.41 | $10.43 | 237217 |
| 2023-04-20 | 10.40 | $10.45 | — |
| 2023-04-19 | 10.40 | $10.45 | 3314 |
| 2023-04-18 | 10.40 | $10.42 | 81679 |
| 2023-04-17 | 10.40 | $10.42 | 3857 |
| 2023-04-14 | 10.39 | $10.41 | 671 |
| 2023-04-13 | 10.39 | $10.41 | 136694 |
| 2023-04-12 | 10.39 | $10.39 | 3886 |
| 2023-04-11 | 10.39 | $10.39 | 1104 |
| 2023-04-10 | 10.39 | $10.41 | 10358 |
| 2023-04-06 | 10.38 | $10.41 | 11661 |
| 2023-04-05 | 10.38 | $10.39 | 16994 |
| 2023-04-04 | 10.38 | $10.39 | 7317 |
| 2023-04-03 | 10.38 | $10.39 | 17604 |
| 2023-03-31 | 10.38 | $10.39 | — |
| 2023-03-30 | 10.38 | $10.39 | — |
| 2023-03-29 | 10.37 | $10.39 | 9396 |
| 2023-03-28 | 10.37 | $10.38 | 2575 |
| 2023-03-27 | 10.37 | $10.39 | 5565 |
| 2023-03-24 | 10.37 | $10.40 | — |
| 2023-03-23 | 10.37 | $10.40 | — |
| 2023-03-22 | 10.36 | $10.40 | 100 |
| 2023-03-21 | 10.36 | $10.40 | 100 |
| 2023-03-20 | 10.35 | $10.40 | 6223 |
| 2023-03-17 | 10.35 | $10.36 | 154 |
| 2023-03-16 | 10.35 | $10.36 | 373 |
| 2023-03-15 | 10.34 | $10.36 | 606 |
| 2023-03-14 | 10.34 | $10.35 | — |
| 2023-03-13 | 10.34 | $10.35 | — |
| 2023-03-10 | 10.34 | $10.35 | 9490 |
| 2023-03-09 | 10.33 | $10.38 | — |
| 2023-03-08 | 10.33 | $10.38 | 7368 |
| 2023-03-07 | 10.32 | $10.36 | 8254 |
| 2023-03-06 | 10.32 | $10.35 | 5235 |
| 2023-03-03 | 10.32 | $10.35 | 13446 |
| 2023-03-02 | 10.31 | $10.35 | 102 |
| 2023-03-01 | 10.31 | $10.39 | 132013 |
| 2023-02-28 | 10.30 | $10.35 | 2.0M |
| 2023-02-27 | 10.30 | $10.34 | 6359 |
| 2023-02-24 | 10.29 | $10.34 | 200 |
| 2023-02-23 | 10.29 | $10.33 | 3500 |
| 2023-02-22 | 10.28 | $10.31 | 460 |
| 2023-02-21 | 10.28 | $10.31 | 2377 |
| 2023-02-17 | 10.28 | $10.31 | 3214 |
| 2023-02-16 | 10.27 | $10.32 | 200 |
| 2023-02-15 | 10.27 | $10.32 | 154985 |
| 2023-02-14 | 10.26 | $10.30 | 306 |
| 2023-02-13 | 10.26 | $10.29 | 241 |
| 2023-02-10 | 10.26 | $10.31 | 1.1M |
| 2023-02-09 | 10.25 | $10.29 | 5001 |
| 2023-02-08 | 10.25 | $10.29 | 3 |
| 2023-02-07 | 10.25 | $10.29 | 1.5M |
| 2023-02-06 | 10.24 | $10.27 | 542331 |
| 2023-02-03 | 10.24 | $10.26 | 25620 |
| 2023-02-02 | 10.24 | $10.27 | 1680 |
| 2023-02-01 | 10.24 | $10.26 | — |
| 2023-01-31 | 10.24 | $10.26 | 1860 |
| 2023-01-30 | 10.24 | $10.25 | — |
| 2023-01-27 | 10.24 | $10.25 | 812015 |
| 2023-01-26 | 10.23 | $10.25 | — |
| 2023-01-25 | 10.23 | $10.25 | 84 |
| 2023-01-24 | 10.23 | $10.25 | 6592 |
| 2023-01-23 | 10.22 | $10.25 | — |
| 2023-01-20 | 10.22 | $10.25 | 2412 |
| 2023-01-19 | 10.21 | $10.22 | — |
| 2023-01-18 | 10.21 | $10.22 | 95 |
| 2023-01-17 | 10.20 | $10.22 | — |
| 2023-01-13 | 10.20 | $10.22 | — |
| 2023-01-12 | 10.20 | $10.22 | 25142 |
| 2023-01-11 | 10.19 | $10.24 | — |
| 2023-01-10 | 10.19 | $10.24 | — |
| 2023-01-09 | 10.18 | $10.24 | 124136 |
| 2023-01-06 | 10.18 | $10.23 | 9426 |
| 2023-01-05 | 10.17 | $10.23 | 2110 |
| 2023-01-04 | 10.17 | $10.23 | — |
| 2023-01-03 | 10.16 | $10.23 | 2980 |
| 2022-12-30 | 10.16 | $10.23 | 415557 |
| 2022-12-29 | 10.15 | $10.24 | 100 |
| 2022-12-28 | 10.15 | $10.19 | 121600 |
| 2022-12-27 | 10.14 | $10.17 | 68606 |
| 2022-12-23 | 10.14 | $10.19 | 39002 |
| 2022-12-22 | 10.14 | $10.17 | 104000 |
| 2022-12-21 | 10.13 | $10.15 | 375 |
| 2022-12-20 | 10.13 | $10.15 | 6415 |
| 2022-12-19 | 10.13 | $10.15 | 700 |
| 2022-12-16 | 10.12 | $10.15 | 68610 |
| 2022-12-15 | 10.12 | $10.15 | 100044 |
| 2022-12-14 | 10.12 | $10.15 | 104700 |
| 2022-12-13 | 10.11 | $10.15 | 1068 |
| 2022-12-12 | 10.11 | $10.14 | 156924 |
| 2022-12-09 | 10.11 | $10.14 | 100000 |
| 2022-12-08 | 10.10 | $10.14 | 3056 |
| 2022-12-07 | 10.10 | $10.13 | — |
| 2022-12-06 | 10.10 | $10.13 | 215 |
| 2022-12-05 | 10.09 | $10.15 | 150 |
| 2022-12-02 | 10.09 | $10.11 | — |
| 2022-12-01 | 10.09 | $10.11 | 1 |
| 2022-11-30 | 10.08 | $10.11 | 1 |
| 2022-11-29 | 10.08 | $10.11 | 385135 |
| 2022-11-28 | 10.08 | $10.12 | 34 |
| 2022-11-25 | 10.07 | $10.12 | — |
| 2022-11-23 | 10.07 | $10.12 | 34267 |
| 2022-11-22 | 10.06 | $10.10 | 102 |
| 2022-11-21 | 10.06 | $10.09 | 200284 |
| 2022-11-18 | 10.06 | $10.09 | 1689 |
| 2022-11-17 | 10.05 | $10.09 | 203 |
| 2022-11-16 | 10.05 | $10.07 | 60 |
| 2022-11-15 | 10.05 | $10.07 | 30 |
| 2022-11-14 | 10.04 | $10.07 | 537 |
| 2022-11-11 | 10.04 | $10.08 | — |
| 2022-11-10 | 10.03 | $10.08 | 4540 |
| 2022-11-09 | 10.03 | $10.07 | 44 |
| 2022-11-08 | 10.02 | $10.07 | — |
| 2022-11-07 | 10.02 | $10.07 | 292 |
| 2022-11-04 | 10.01 | $10.06 | 2291 |
| 2022-11-03 | 10.01 | $10.06 | 225 |
| 2022-11-02 | 10.00 | $10.06 | 101 |
| 2022-11-01 | 10.00 | $10.07 | 1450 |
| 2022-10-31 | 9.99 | $10.06 | 202 |
| 2022-10-28 | 9.99 | $10.01 | 11303 |
| 2022-10-27 | 9.99 | $10.01 | — |
| 2022-10-26 | 9.98 | $10.01 | 2500 |
| 2022-10-25 | 9.98 | $10.04 | 1.1M |
| 2022-10-24 | 9.98 | $10.01 | 300004 |
| 2022-10-21 | 9.98 | $10.02 | 16004 |
| 2022-10-20 | 9.97 | $10.00 | 32104 |
| 2022-10-19 | 9.97 | $10.00 | 14 |
| 2022-10-18 | 9.97 | $10.00 | 330 |
| 2022-10-17 | 9.97 | $9.99 | 131759 |
| 2022-10-14 | 9.97 | $9.98 | 160 |
| 2022-10-13 | 9.97 | $9.97 | 6 |
| 2022-10-12 | 9.97 | $9.97 | 6 |
| 2022-10-11 | 9.97 | $9.97 | 102 |
| 2022-10-10 | 9.97 | $9.97 | 506 |
| 2022-10-07 | 9.96 | $9.97 | 863 |
| 2022-10-06 | 9.96 | $9.97 | 3551 |
| 2022-10-05 | 9.96 | $9.97 | 45 |
| 2022-10-04 | 9.96 | $9.97 | 315 |
| 2022-10-03 | 9.96 | $9.96 | 16132 |
| 2022-09-30 | 9.96 | $9.95 | — |
| 2022-09-29 | 9.96 | $9.95 | — |
| 2022-09-28 | 9.96 | $9.95 | 5574 |
| 2022-09-27 | 9.96 | $10.00 | 205 |
| 2022-09-26 | 9.95 | $9.96 | 10552 |
| 2022-09-23 | 9.95 | $9.96 | — |
| 2022-09-22 | 9.95 | $9.96 | 157 |
| 2022-09-21 | 9.95 | $9.96 | 820882 |
| 2022-09-20 | 9.95 | $10.00 | 67391 |
| 2022-09-19 | 9.95 | $9.98 | 7903 |
| 2022-09-16 | 9.95 | $9.96 | 2043 |
| 2022-09-15 | 9.94 | $9.96 | 200 |
| 2022-09-14 | 9.94 | $9.95 | 355584 |
| 2022-09-13 | 9.94 | $9.96 | 19 |
| 2022-09-12 | 9.94 | $9.96 | 158 |
| 2022-09-09 | 9.94 | $9.94 | 10 |
| 2022-09-08 | 9.93 | $9.94 | 9586 |
| 2022-09-07 | 9.93 | $9.95 | 21 |
| 2022-09-06 | 9.93 | $9.95 | 2 |
| 2022-09-02 | 9.93 | $9.95 | 10 |
| 2022-09-01 | 9.92 | $9.95 | 2462 |
| 2022-08-31 | 9.92 | $9.93 | 235 |
| 2022-08-30 | 9.92 | $9.92 | 265 |
| 2022-08-29 | 9.92 | $9.94 | 430 |
| 2022-08-26 | 9.91 | $9.94 | 58 |
| 2022-08-25 | 9.91 | $9.94 | 8 |
| 2022-08-24 | 9.91 | $9.94 | — |
| 2022-08-23 | 9.91 | $9.94 | 3 |
| 2022-08-22 | 9.91 | $9.94 | 46857 |
| 2022-08-19 | 9.91 | $9.95 | 9758 |
| 2022-08-18 | 9.90 | $9.92 | 80 |
| 2022-08-17 | 9.90 | $9.92 | 165 |
| 2022-08-16 | 9.89 | $9.91 | 11354 |
| 2022-08-15 | 9.89 | $9.92 | 34 |
| 2022-08-12 | 9.89 | $9.92 | 19775 |
| 2022-08-11 | 9.89 | $9.92 | 57519 |
| 2022-08-10 | 9.88 | $9.89 | 51 |
| 2022-08-09 | 9.88 | $9.89 | 5251 |
| 2022-08-08 | 9.88 | $9.91 | 15075 |
| 2022-08-05 | 9.88 | $9.89 | 31300 |
| 2022-08-04 | 9.88 | $9.89 | 65757 |
| 2022-08-03 | 9.87 | $9.86 | 24754 |
| 2022-08-02 | 9.87 | $9.91 | 100688 |
| 2022-08-01 | 9.87 | $9.90 | 7159 |
| 2022-07-29 | 9.87 | $9.91 | 63 |
| 2022-07-28 | 9.86 | $9.91 | 24649 |
| 2022-07-27 | 9.86 | $9.91 | 13341 |
| 2022-07-26 | 9.86 | $9.88 | 4464 |
| 2022-07-25 | 9.86 | $9.90 | 47010 |
| 2022-07-22 | 9.85 | $9.89 | 54254 |
| 2022-07-21 | 9.85 | $9.85 | — |
| 2022-07-20 | 9.85 | $9.85 | 27261 |
| 2022-07-19 | 9.85 | $9.87 | 5756 |
| 2022-07-18 | 9.85 | $9.88 | 33604 |
| 2022-07-15 | 9.84 | $9.84 | 2600 |
| 2022-07-14 | 9.84 | $9.85 | 7841 |
| 2022-07-13 | 9.84 | $9.87 | 40026 |
| 2022-07-12 | 9.84 | $9.86 | — |
| 2022-07-11 | 9.84 | $9.86 | 13900 |
| 2022-07-08 | 9.84 | $9.85 | 431 |
| 2022-07-07 | 9.84 | $9.83 | 78919 |
| 2022-07-06 | 9.84 | $9.86 | 7055 |
| 2022-07-05 | 9.84 | $9.84 | 102013 |
| 2022-07-01 | 9.84 | $9.85 | 21349 |
| 2022-06-30 | 9.84 | $9.84 | 237722 |
| 2022-06-29 | 9.84 | $9.85 | 49176 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
11.30
2026-03-09
Close Price
$11.19
Vol: 2332
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.84
Average
10.65
Maximum
11.45
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-03-09 | 11.30 | $11.19 | 2332 |
| 2026-03-02 | 11.31 | $11.19 | 2332 |
| 2026-02-10 | 11.32 | $11.19 | 2332 |
| 2026-01-30 | 11.34 | $11.19 | 2332 |
| 2025-11-25 | 11.35 | $11.19 | 2332 |
| 2025-07-14 | 11.37 | $11.41 | — |
| 2025-07-11 | 11.37 | $11.41 | — |
| 2025-07-10 | 11.36 | $11.41 | — |
| 2025-07-09 | 11.36 | $11.41 | — |
| 2025-07-08 | 11.35 | $11.41 | — |
| 2025-07-07 | 11.35 | $11.41 | — |
| 2025-07-03 | 11.34 | $11.41 | — |
| 2025-07-02 | 11.33 | $11.41 | — |
| 2025-07-01 | 11.32 | $11.41 | — |
| 2025-06-30 | 11.31 | $11.41 | — |
| 2025-06-27 | 11.30 | $11.41 | — |
| 2025-06-26 | 11.29 | $11.41 | — |
| 2025-06-25 | 11.28 | $11.41 | — |
| 2025-06-24 | 11.27 | $11.41 | — |
| 2025-06-23 | 11.25 | $11.41 | — |
| 2025-06-20 | 11.23 | $11.41 | — |
| 2025-06-18 | 11.22 | $11.41 | — |
| 2025-06-17 | 11.19 | $11.41 | 2332 |
| 2025-06-16 | 11.17 | $11.41 | — |
| 2025-06-13 | 11.15 | $11.41 | — |
| 2025-06-12 | 11.12 | $11.41 | — |
| 2025-06-11 | 11.09 | $11.41 | — |
| 2025-02-11 | 11.05 | $11.05 | — |
| 2025-02-10 | 11.06 | $11.05 | — |
| 2025-02-07 | 11.06 | $11.05 | — |
| 2025-02-06 | 11.06 | $11.05 | — |
| 2025-02-05 | 11.06 | $11.05 | — |
| 2025-02-04 | 11.06 | $11.05 | — |
| 2025-02-03 | 11.06 | $11.05 | — |
| 2025-01-31 | 11.06 | $11.05 | — |
| 2025-01-30 | 11.06 | $11.05 | — |
| 2025-01-29 | 11.06 | $11.05 | — |
| 2025-01-28 | 11.06 | $11.05 | — |
| 2025-01-27 | 11.06 | $11.05 | — |
| 2025-01-24 | 11.07 | $11.05 | — |
| 2025-01-23 | 11.07 | $11.05 | — |
| 2025-01-22 | 11.07 | $11.05 | — |
| 2025-01-21 | 11.07 | $11.05 | 1200 |
| 2025-01-17 | 11.07 | $11.02 | — |
| 2025-01-16 | 11.08 | $11.02 | 2332 |
| 2025-01-15 | 11.09 | $11.02 | — |
| 2025-01-14 | 11.09 | $11.02 | — |
| 2025-01-13 | 11.10 | $11.02 | — |
| 2025-01-10 | 11.11 | $11.02 | — |
| 2024-10-01 | 11.12 | $11.01 | — |
| 2024-09-30 | 11.13 | $11.01 | — |
| 2024-09-27 | 11.14 | $11.01 | — |
| 2024-09-26 | 11.16 | $11.01 | — |
| 2024-09-25 | 11.17 | $11.01 | — |
| 2024-09-24 | 11.19 | $11.01 | 1589 |
| 2024-09-23 | 11.21 | $11.19 | 2333 |
| 2024-09-20 | 11.21 | $11.19 | — |
| 2024-09-19 | 11.21 | $11.19 | — |
| 2024-09-18 | 11.22 | $11.19 | — |
| 2024-09-17 | 11.22 | $11.19 | — |
| 2024-09-16 | 11.22 | $11.19 | — |
| 2024-09-13 | 11.22 | $11.19 | — |
| 2024-09-12 | 11.23 | $11.19 | 15100 |
| 2024-09-11 | 11.23 | $11.19 | 4609 |
| 2024-09-10 | 11.24 | $11.19 | — |
| 2024-09-09 | 11.24 | $11.19 | — |
| 2024-09-06 | 11.25 | $11.19 | — |
| 2024-09-05 | 11.25 | $11.19 | 400 |
| 2024-09-04 | 11.26 | $11.16 | — |
| 2024-09-03 | 11.27 | $11.16 | — |
| 2024-08-30 | 11.28 | $11.16 | — |
| 2024-08-29 | 11.29 | $11.16 | — |
| 2024-08-28 | 11.31 | $11.16 | 140 |
| 2024-08-27 | 11.32 | $11.18 | 400 |
| 2024-08-26 | 11.34 | $11.16 | — |
| 2024-08-23 | 11.36 | $11.16 | — |
| 2024-08-22 | 11.38 | $11.16 | 800 |
| 2024-08-21 | 11.40 | $11.19 | 421 |
| 2024-08-20 | 11.42 | $11.47 | 417 |
| 2024-08-19 | 11.42 | $11.41 | 1 |
| 2024-08-16 | 11.42 | $11.41 | 100 |
| 2024-08-15 | 11.42 | $11.41 | 620 |
| 2024-08-14 | 11.42 | $11.38 | 1508 |
| 2024-08-13 | 11.42 | $11.50 | 2439 |
| 2024-08-12 | 11.41 | $11.17 | 1900 |
| 2024-08-09 | 11.44 | $11.40 | 2700 |
| 2024-08-08 | 11.44 | $11.41 | 4506 |
| 2024-08-07 | 11.45 | $11.46 | 11100 |
| 2024-08-06 | 11.45 | $11.45 | 41247 |
| 2024-08-05 | 11.45 | $11.64 | 13034 |
| 2024-08-02 | 11.43 | $11.65 | 5515 |
| 2024-08-01 | 11.40 | $12.50 | 2500 |
| 2024-07-31 | 11.29 | $11.39 | — |
| 2024-07-30 | 11.28 | $11.39 | — |
| 2024-07-29 | 11.26 | $11.39 | 412 |
| 2024-07-26 | 11.25 | $11.25 | — |
| 2024-07-25 | 11.25 | $11.25 | 4100 |
| 2024-07-24 | 11.25 | $11.26 | 2200 |
| 2024-07-23 | 11.25 | $11.30 | 19200 |
| 2024-07-22 | 11.24 | $11.75 | 4473 |
| 2024-07-18 | 11.19 | $11.24 | 4758 |
| 2024-07-17 | 11.19 | $11.19 | 204 |
| 2024-07-15 | 11.19 | $11.19 | 94201 |
| 2024-07-12 | 11.18 | $11.20 | 1249 |
| 2024-07-10 | 11.18 | $11.20 | 104269 |
| 2024-07-09 | 11.18 | $11.18 | 18149 |
| 2024-07-08 | 11.18 | $11.18 | 35574 |
| 2024-07-05 | 11.18 | $11.14 | 57621 |
| 2024-07-02 | 11.19 | $11.18 | 2901 |
| 2024-07-01 | 11.19 | $11.19 | 10703 |
| 2024-06-28 | 11.19 | $11.20 | 55316 |
| 2024-06-26 | 11.18 | $11.22 | 532 |
| 2024-06-21 | 11.18 | $11.20 | 8006 |
| 2024-06-20 | 11.18 | $11.21 | 3055 |
| 2024-06-11 | 11.18 | $11.18 | 125 |
| 2024-06-07 | 11.18 | $11.21 | 220 |
| 2024-06-06 | 11.17 | $11.20 | 660 |
| 2024-06-04 | 11.17 | $11.16 | 915 |
| 2024-06-03 | 11.17 | $11.20 | 5389 |
| 2024-05-31 | 11.17 | $11.20 | 1107 |
| 2024-05-30 | 11.16 | $11.20 | 3768 |
| 2024-05-29 | 11.16 | $11.20 | 2845 |
| 2024-05-28 | 11.15 | $11.16 | 32479 |
| 2024-05-24 | 11.15 | $11.16 | 72913 |
| 2024-05-23 | 11.15 | $11.14 | 232 |
| 2024-05-22 | 11.15 | $11.14 | 279 |
| 2024-05-21 | 11.16 | $11.14 | 5170 |
| 2024-05-20 | 11.16 | $11.16 | 651 |
| 2024-05-17 | 11.16 | $11.14 | 125636 |
| 2024-05-16 | 11.16 | $11.13 | 418 |
| 2024-05-15 | 11.16 | $11.12 | 5599 |
| 2024-05-14 | 11.17 | $11.12 | 150 |
| 2024-05-13 | 11.17 | $11.11 | 135 |
| 2024-05-10 | 11.18 | $11.09 | 137 |
| 2024-05-09 | 11.19 | $11.10 | 216 |
| 2024-05-08 | 11.20 | $11.09 | 399 |
| 2024-04-30 | 11.21 | $11.09 | 200 |
| 2024-04-26 | 11.22 | $11.14 | 306434 |
| 2024-04-22 | 11.23 | $11.08 | 2678 |
| 2024-04-18 | 11.25 | $11.08 | 42171 |
| 2024-04-17 | 11.26 | $11.08 | 291 |
| 2024-04-11 | 11.28 | $11.07 | 1096 |
| 2024-04-05 | 11.30 | $11.96 | 230 |
| 2024-04-04 | 11.24 | $11.89 | 4881 |
| 2024-04-03 | 11.17 | $11.11 | 865 |
| 2024-03-28 | 11.17 | $11.14 | 4857 |
| 2024-03-27 | 11.18 | $11.25 | 151 |
| 2024-03-26 | 11.17 | $11.20 | 336 |
| 2024-03-21 | 11.17 | $11.16 | 55389 |
| 2024-03-20 | 11.17 | $11.14 | 8305 |
| 2024-03-15 | 11.17 | $11.13 | 530 |
| 2024-03-14 | 11.17 | $11.13 | 992 |
| 2024-03-13 | 11.18 | $11.17 | 2812 |
| 2024-03-12 | 11.18 | $11.17 | 11544 |
| 2024-03-11 | 11.18 | $11.16 | 353 |
| 2024-03-08 | 11.18 | $11.68 | 5041 |
| 2024-03-07 | 11.13 | $11.15 | 704 |
| 2024-03-06 | 11.13 | $11.13 | 1419 |
| 2024-03-05 | 11.13 | $11.13 | 158 |
| 2024-03-04 | 11.13 | $11.13 | 261 |
| 2024-03-01 | 11.13 | $11.14 | 760 |
| 2024-02-28 | 11.12 | $11.15 | 416 |
| 2024-02-27 | 11.12 | $11.28 | 8832 |
| 2024-02-26 | 11.10 | $11.12 | 20547 |
| 2024-02-23 | 11.10 | $11.15 | 5878 |
| 2024-02-22 | 11.10 | $11.35 | — |
| 2024-02-21 | 11.07 | $11.35 | 392 |
| 2024-02-20 | 11.04 | $11.35 | 134 |
| 2024-02-16 | 11.01 | $11.34 | 209 |
| 2024-02-15 | 10.98 | $11.33 | 141817 |
| 2024-02-14 | 10.94 | $10.96 | — |
| 2024-02-13 | 10.94 | $10.96 | 195 |
| 2024-02-12 | 10.93 | $11.35 | 4489 |
| 2024-02-09 | 10.89 | $10.87 | 262 |
| 2024-02-08 | 10.89 | $10.87 | 125 |
| 2024-02-07 | 10.89 | $10.87 | 131 |
| 2024-02-06 | 10.90 | $10.85 | — |
| 2024-02-05 | 10.90 | $10.85 | — |
| 2024-02-02 | 10.91 | $10.85 | — |
| 2024-02-01 | 10.91 | $10.85 | — |
| 2024-01-31 | 10.92 | $10.85 | — |
| 2024-01-30 | 10.92 | $10.85 | 328 |
| 2024-01-29 | 10.93 | $10.92 | — |
| 2024-01-26 | 10.93 | $10.92 | 1011 |
| 2024-01-25 | 10.94 | $10.93 | 930 |
| 2024-01-24 | 10.94 | $11.02 | 800 |
| 2024-01-23 | 10.93 | $11.02 | 598 |
| 2024-01-22 | 10.92 | $10.92 | 9277 |
| 2024-01-19 | 10.92 | $11.25 | 6339 |
| 2024-01-18 | 10.88 | $10.89 | — |
| 2024-01-17 | 10.88 | $10.89 | 66390 |
| 2024-01-16 | 10.88 | $10.92 | 4022 |
| 2024-01-12 | 10.88 | $10.89 | — |
| 2024-01-11 | 10.87 | $10.89 | 1081 |
| 2024-01-10 | 10.87 | $10.89 | 13348 |
| 2024-01-09 | 10.87 | $10.89 | — |
| 2024-01-08 | 10.87 | $10.89 | 25027 |
| 2024-01-05 | 10.87 | $10.88 | 1032 |
| 2024-01-04 | 10.87 | $10.87 | 2158 |
| 2024-01-03 | 10.86 | $10.91 | 900 |
| 2024-01-02 | 10.86 | $10.88 | 1452 |
| 2023-12-29 | 10.86 | $10.86 | — |
| 2023-12-28 | 10.86 | $10.86 | 5870 |
| 2023-12-27 | 10.86 | $10.85 | — |
| 2023-12-26 | 10.86 | $10.85 | — |
| 2023-12-22 | 10.86 | $10.85 | — |
| 2023-12-21 | 10.86 | $10.85 | 6140 |
| 2023-12-20 | 10.86 | $10.85 | 62122 |
| 2023-12-19 | 10.86 | $10.82 | — |
| 2023-12-18 | 10.87 | $10.82 | — |
| 2023-12-15 | 10.87 | $10.82 | 15295 |
| 2023-12-14 | 10.88 | $10.82 | 505 |
| 2023-12-13 | 10.88 | $10.82 | 65235 |
| 2023-12-12 | 10.89 | $10.89 | — |
| 2023-12-11 | 10.89 | $10.89 | — |
| 2023-12-08 | 10.89 | $10.89 | — |
| 2023-12-07 | 10.89 | $10.89 | 404 |
| 2023-12-06 | 10.89 | $10.82 | 395 |
| 2023-12-05 | 10.90 | $10.90 | 27471 |
| 2023-12-04 | 10.90 | $10.83 | 372 |
| 2023-12-01 | 10.90 | $10.81 | 267 |
| 2023-11-30 | 10.91 | $10.85 | 35437 |
| 2023-11-29 | 10.92 | $10.82 | 7619 |
| 2023-11-28 | 10.93 | $10.85 | 2859 |
| 2023-11-27 | 10.94 | $10.86 | 7917 |
| 2023-11-24 | 10.95 | $10.90 | 788 |
| 2023-11-22 | 10.95 | $10.89 | 1709 |
| 2023-11-21 | 10.96 | $10.87 | 21316 |
| 2023-11-20 | 10.97 | $10.85 | 260968 |
| 2023-11-17 | 10.98 | $11.07 | 400 |
| 2023-11-16 | 10.97 | $11.07 | 111 |
| 2023-11-15 | 10.96 | $10.88 | 479 |
| 2023-11-14 | 10.97 | $10.85 | 499 |
| 2023-11-13 | 10.98 | $10.85 | 5810 |
| 2023-11-10 | 10.99 | $10.80 | 293 |
| 2023-11-09 | 11.01 | $11.03 | — |
| 2023-11-08 | 11.01 | $11.03 | 2906 |
| 2023-11-07 | 11.01 | $10.94 | 9306 |
| 2023-11-06 | 11.02 | $10.97 | 41356 |
| 2023-11-03 | 11.02 | $10.95 | 634 |
| 2023-11-02 | 11.03 | $10.80 | 2712 |
| 2023-11-01 | 11.05 | $11.19 | 886 |
| 2023-10-31 | 11.04 | $11.11 | — |
| 2023-10-30 | 11.03 | $11.11 | — |
| 2023-10-27 | 11.02 | $11.11 | — |
| 2023-10-26 | 11.01 | $11.11 | — |
| 2023-10-25 | 11.00 | $11.11 | 130 |
| 2023-10-24 | 10.99 | $11.11 | 223 |
| 2023-10-23 | 10.98 | $11.06 | — |
| 2023-10-20 | 10.97 | $11.06 | — |
| 2023-10-19 | 10.96 | $11.06 | — |
| 2023-10-18 | 10.95 | $11.06 | 100 |
| 2023-10-17 | 10.94 | $10.98 | — |
| 2023-10-16 | 10.93 | $10.98 | — |
| 2023-10-13 | 10.93 | $10.98 | — |
| 2023-10-12 | 10.92 | $10.98 | — |
| 2023-10-11 | 10.92 | $10.98 | — |
| 2023-10-10 | 10.91 | $10.98 | — |
| 2023-10-09 | 10.90 | $10.98 | — |
| 2023-10-06 | 10.89 | $10.98 | 470 |
| 2023-10-05 | 10.88 | $10.88 | — |
| 2023-10-04 | 10.88 | $10.88 | — |
| 2023-10-03 | 10.88 | $10.88 | 146 |
| 2023-10-02 | 10.89 | $10.90 | — |
| 2023-09-29 | 10.88 | $10.90 | — |
| 2023-09-28 | 10.88 | $10.90 | — |
| 2023-09-27 | 10.88 | $10.90 | — |
| 2023-09-26 | 10.88 | $10.90 | — |
| 2023-09-25 | 10.88 | $10.90 | — |
| 2023-09-22 | 10.87 | $10.90 | — |
| 2023-09-21 | 10.87 | $10.90 | 2273 |
| 2023-09-20 | 10.87 | $11.03 | — |
| 2023-09-19 | 10.85 | $11.03 | — |
| 2023-09-18 | 10.83 | $11.03 | — |
| 2023-09-15 | 10.81 | $11.03 | — |
| 2023-09-14 | 10.79 | $11.03 | — |
| 2023-09-13 | 10.76 | $11.03 | 123 |
| 2023-09-12 | 10.73 | $10.76 | — |
| 2023-09-11 | 10.73 | $10.76 | — |
| 2023-09-08 | 10.73 | $10.76 | 924 |
| 2023-09-07 | 10.72 | $10.90 | 28752 |
| 2023-09-06 | 10.70 | $10.80 | 33458 |
| 2023-09-05 | 10.69 | $10.75 | — |
| 2023-09-01 | 10.69 | $10.75 | 3031 |
| 2023-08-31 | 10.68 | $10.77 | 12118 |
| 2023-08-30 | 10.67 | $10.69 | — |
| 2023-08-29 | 10.67 | $10.69 | 103 |
| 2023-08-28 | 10.67 | $10.75 | 848 |
| 2023-08-25 | 10.66 | $10.69 | 16494 |
| 2023-08-24 | 10.65 | $10.72 | 647 |
| 2023-08-23 | 10.65 | $10.72 | 842 |
| 2023-08-22 | 10.64 | $10.75 | 127 |
| 2023-08-21 | 10.63 | $10.72 | 189 |
| 2023-08-18 | 10.62 | $10.68 | 6179 |
| 2023-08-17 | 10.61 | $10.65 | 953 |
| 2023-08-16 | 10.61 | $10.72 | 376 |
| 2023-08-15 | 10.60 | $10.65 | 15453 |
| 2023-08-14 | 10.59 | $10.73 | 27706 |
| 2023-08-11 | 10.58 | $10.60 | 10330 |
| 2023-08-10 | 10.58 | $10.64 | 6937 |
| 2023-08-09 | 10.57 | $10.59 | 58392 |
| 2023-08-08 | 10.57 | $10.59 | 1819 |
| 2023-08-07 | 10.56 | $10.53 | 32101 |
| 2023-08-04 | 10.57 | $10.54 | 22228 |
| 2023-08-03 | 10.57 | $10.54 | 19028 |
| 2023-08-02 | 10.57 | $10.66 | 55409 |
| 2023-08-01 | 10.56 | $10.60 | 226736 |
| 2023-07-31 | 10.56 | $10.56 | 6031 |
| 2023-07-28 | 10.56 | $10.53 | 124945 |
| 2023-07-27 | 10.56 | $10.58 | 35913 |
| 2023-07-26 | 10.56 | $10.56 | 218924 |
| 2023-07-25 | 10.56 | $10.57 | 55189 |
| 2023-07-24 | 10.56 | $10.57 | 606115 |
| 2023-07-21 | 10.56 | $10.57 | 6985 |
| 2023-07-20 | 10.56 | $10.57 | 2.4M |
| 2023-07-19 | 10.56 | $10.58 | 3952 |
| 2023-07-18 | 10.55 | $10.58 | 1.1M |
| 2023-07-17 | 10.55 | $10.58 | 128075 |
| 2023-07-14 | 10.55 | $10.57 | 352577 |
| 2023-07-13 | 10.55 | $10.57 | 329069 |
| 2023-07-12 | 10.54 | $10.57 | 1.1M |
| 2023-07-11 | 10.54 | $10.58 | 946324 |
| 2023-07-10 | 10.54 | $10.57 | 275300 |
| 2023-07-07 | 10.53 | $10.56 | 150101 |
| 2023-07-06 | 10.53 | $10.56 | 181760 |
| 2023-07-05 | 10.53 | $10.56 | 93391 |
| 2023-07-03 | 10.52 | $10.55 | 100000 |
| 2023-06-30 | 10.52 | $10.54 | — |
| 2023-06-29 | 10.52 | $10.54 | 103001 |
| 2023-06-28 | 10.52 | $10.54 | 170680 |
| 2023-06-27 | 10.52 | $10.52 | 1537 |
| 2023-06-26 | 10.52 | $10.55 | 128848 |
| 2023-06-23 | 10.51 | $10.53 | 15000 |
| 2023-06-22 | 10.51 | $10.53 | 19130 |
| 2023-06-21 | 10.51 | $10.53 | — |
| 2023-06-20 | 10.51 | $10.53 | — |
| 2023-06-16 | 10.50 | $10.53 | — |
| 2023-06-15 | 10.50 | $10.53 | 25648 |
| 2023-06-14 | 10.50 | $10.52 | 60000 |
| 2023-06-13 | 10.49 | $10.51 | — |
| 2023-06-12 | 10.49 | $10.51 | 100010 |
| 2023-06-09 | 10.49 | $10.52 | 68422 |
| 2023-06-08 | 10.49 | $10.50 | 50336 |
| 2023-06-07 | 10.49 | $10.50 | 7901 |
| 2023-06-06 | 10.49 | $10.51 | 5653 |
| 2023-06-05 | 10.48 | $10.50 | — |
| 2023-06-02 | 10.48 | $10.50 | 1105 |
| 2023-06-01 | 10.48 | $10.50 | 71821 |
| 2023-05-31 | 10.48 | $10.50 | 1903 |
| 2023-05-30 | 10.48 | $10.55 | 415 |
| 2023-05-26 | 10.47 | $10.48 | 800 |
| 2023-05-25 | 10.47 | $10.48 | 20000 |
| 2023-05-24 | 10.47 | $10.48 | — |
| 2023-05-23 | 10.46 | $10.48 | — |
| 2023-05-22 | 10.46 | $10.48 | — |
| 2023-05-19 | 10.46 | $10.48 | 404974 |
| 2023-05-18 | 10.46 | $10.47 | 8630 |
| 2023-05-17 | 10.46 | $10.47 | 50050 |
| 2023-05-16 | 10.46 | $10.47 | 45124 |
| 2023-05-15 | 10.45 | $10.47 | 7987 |
| 2023-05-12 | 10.45 | $10.47 | 50000 |
| 2023-05-11 | 10.45 | $10.47 | 1309 |
| 2023-05-10 | 10.45 | $10.47 | 829 |
| 2023-05-09 | 10.45 | $10.46 | 4448 |
| 2023-05-08 | 10.45 | $10.49 | — |
| 2023-05-05 | 10.44 | $10.49 | 128 |
| 2023-05-04 | 10.44 | $10.47 | — |
| 2023-05-03 | 10.43 | $10.47 | 51649 |
| 2023-05-02 | 10.43 | $10.46 | 2162 |
| 2023-05-01 | 10.42 | $10.46 | 11526 |
| 2023-04-28 | 10.42 | $10.45 | 70994 |
| 2023-04-27 | 10.42 | $10.45 | 340 |
| 2023-04-26 | 10.41 | $10.43 | 53562 |
| 2023-04-25 | 10.41 | $10.43 | — |
| 2023-04-24 | 10.41 | $10.43 | — |
| 2023-04-21 | 10.41 | $10.43 | 237217 |
| 2023-04-20 | 10.41 | $10.45 | — |
| 2023-04-19 | 10.40 | $10.45 | 3314 |
| 2023-04-18 | 10.40 | $10.42 | 81679 |
| 2023-04-17 | 10.39 | $10.42 | 3857 |
| 2023-04-14 | 10.39 | $10.41 | 671 |
| 2023-04-13 | 10.39 | $10.41 | 136694 |
| 2023-04-12 | 10.39 | $10.39 | 3886 |
| 2023-04-11 | 10.39 | $10.39 | 1104 |
| 2023-04-10 | 10.38 | $10.41 | 10358 |
| 2023-04-06 | 10.38 | $10.41 | 11661 |
| 2023-04-05 | 10.38 | $10.39 | 16994 |
| 2023-04-04 | 10.38 | $10.39 | 7317 |
| 2023-04-03 | 10.38 | $10.39 | 17604 |
| 2023-03-31 | 10.37 | $10.39 | — |
| 2023-03-30 | 10.37 | $10.39 | — |
| 2023-03-29 | 10.37 | $10.39 | 9396 |
| 2023-03-28 | 10.37 | $10.38 | 2575 |
| 2023-03-27 | 10.37 | $10.39 | 5565 |
| 2023-03-24 | 10.37 | $10.40 | — |
| 2023-03-23 | 10.36 | $10.40 | — |
| 2023-03-22 | 10.36 | $10.40 | 100 |
| 2023-03-21 | 10.35 | $10.40 | 100 |
| 2023-03-20 | 10.35 | $10.40 | 6223 |
| 2023-03-17 | 10.34 | $10.36 | 154 |
| 2023-03-16 | 10.34 | $10.36 | 373 |
| 2023-03-15 | 10.34 | $10.36 | 606 |
| 2023-03-14 | 10.34 | $10.35 | — |
| 2023-03-13 | 10.34 | $10.35 | — |
| 2023-03-10 | 10.34 | $10.35 | 9490 |
| 2023-03-09 | 10.33 | $10.38 | — |
| 2023-03-08 | 10.33 | $10.38 | 7368 |
| 2023-03-07 | 10.32 | $10.36 | 8254 |
| 2023-03-06 | 10.32 | $10.35 | 5235 |
| 2023-03-03 | 10.32 | $10.35 | 13446 |
| 2023-03-02 | 10.31 | $10.35 | 102 |
| 2023-03-01 | 10.31 | $10.39 | 132013 |
| 2023-02-28 | 10.30 | $10.35 | 2.0M |
| 2023-02-27 | 10.30 | $10.34 | 6359 |
| 2023-02-24 | 10.29 | $10.34 | 200 |
| 2023-02-23 | 10.29 | $10.33 | 3500 |
| 2023-02-22 | 10.28 | $10.31 | 460 |
| 2023-02-21 | 10.28 | $10.31 | 2377 |
| 2023-02-17 | 10.28 | $10.31 | 3214 |
| 2023-02-16 | 10.28 | $10.32 | 200 |
| 2023-02-15 | 10.27 | $10.32 | 154985 |
| 2023-02-14 | 10.27 | $10.30 | 306 |
| 2023-02-13 | 10.26 | $10.29 | 241 |
| 2023-02-10 | 10.26 | $10.31 | 1.1M |
| 2023-02-09 | 10.26 | $10.29 | 5001 |
| 2023-02-08 | 10.25 | $10.29 | 3 |
| 2023-02-07 | 10.25 | $10.29 | 1.5M |
| 2023-02-06 | 10.24 | $10.27 | 542331 |
| 2023-02-03 | 10.24 | $10.26 | 25620 |
| 2023-02-02 | 10.24 | $10.27 | 1680 |
| 2023-02-01 | 10.23 | $10.26 | — |
| 2023-01-31 | 10.23 | $10.26 | 1860 |
| 2023-01-30 | 10.23 | $10.25 | — |
| 2023-01-27 | 10.23 | $10.25 | 812015 |
| 2023-01-26 | 10.22 | $10.25 | — |
| 2023-01-25 | 10.22 | $10.25 | 84 |
| 2023-01-24 | 10.22 | $10.25 | 6592 |
| 2023-01-23 | 10.22 | $10.25 | — |
| 2023-01-20 | 10.21 | $10.25 | 2412 |
| 2023-01-19 | 10.21 | $10.22 | — |
| 2023-01-18 | 10.21 | $10.22 | 95 |
| 2023-01-17 | 10.20 | $10.22 | — |
| 2023-01-13 | 10.20 | $10.22 | — |
| 2023-01-12 | 10.20 | $10.22 | 25142 |
| 2023-01-11 | 10.20 | $10.24 | — |
| 2023-01-10 | 10.19 | $10.24 | — |
| 2023-01-09 | 10.19 | $10.24 | 124136 |
| 2023-01-06 | 10.18 | $10.23 | 9426 |
| 2023-01-05 | 10.18 | $10.23 | 2110 |
| 2023-01-04 | 10.17 | $10.23 | — |
| 2023-01-03 | 10.17 | $10.23 | 2980 |
| 2022-12-30 | 10.16 | $10.23 | 415557 |
| 2022-12-29 | 10.16 | $10.24 | 100 |
| 2022-12-28 | 10.15 | $10.19 | 121600 |
| 2022-12-27 | 10.14 | $10.17 | 68606 |
| 2022-12-23 | 10.14 | $10.19 | 39002 |
| 2022-12-22 | 10.13 | $10.17 | 104000 |
| 2022-12-21 | 10.13 | $10.15 | 375 |
| 2022-12-20 | 10.13 | $10.15 | 6415 |
| 2022-12-19 | 10.13 | $10.15 | 700 |
| 2022-12-16 | 10.12 | $10.15 | 68610 |
| 2022-12-15 | 10.12 | $10.15 | 100044 |
| 2022-12-14 | 10.12 | $10.15 | 104700 |
| 2022-12-13 | 10.11 | $10.15 | 1068 |
| 2022-12-12 | 10.11 | $10.14 | 156924 |
| 2022-12-09 | 10.11 | $10.14 | 100000 |
| 2022-12-08 | 10.10 | $10.14 | 3056 |
| 2022-12-07 | 10.10 | $10.13 | — |
| 2022-12-06 | 10.10 | $10.13 | 215 |
| 2022-12-05 | 10.09 | $10.15 | 150 |
| 2022-12-02 | 10.09 | $10.11 | — |
| 2022-12-01 | 10.08 | $10.11 | 1 |
| 2022-11-30 | 10.08 | $10.11 | 1 |
| 2022-11-29 | 10.08 | $10.11 | 385135 |
| 2022-11-28 | 10.08 | $10.12 | 34 |
| 2022-11-25 | 10.07 | $10.12 | — |
| 2022-11-23 | 10.07 | $10.12 | 34267 |
| 2022-11-22 | 10.06 | $10.10 | 102 |
| 2022-11-21 | 10.06 | $10.09 | 200284 |
| 2022-11-18 | 10.06 | $10.09 | 1689 |
| 2022-11-17 | 10.05 | $10.09 | 203 |
| 2022-11-16 | 10.05 | $10.07 | 60 |
| 2022-11-15 | 10.05 | $10.07 | 30 |
| 2022-11-14 | 10.04 | $10.07 | 537 |
| 2022-11-11 | 10.04 | $10.08 | — |
| 2022-11-10 | 10.04 | $10.08 | 4540 |
| 2022-11-09 | 10.03 | $10.07 | 44 |
| 2022-11-08 | 10.03 | $10.07 | — |
| 2022-11-07 | 10.02 | $10.07 | 292 |
| 2022-11-04 | 10.02 | $10.06 | 2291 |
| 2022-11-03 | 10.02 | $10.06 | 225 |
| 2022-11-02 | 10.01 | $10.06 | 101 |
| 2022-11-01 | 10.01 | $10.07 | 1450 |
| 2022-10-31 | 10.00 | $10.06 | 202 |
| 2022-10-28 | 9.99 | $10.01 | 11303 |
| 2022-10-27 | 9.99 | $10.01 | — |
| 2022-10-26 | 9.99 | $10.01 | 2500 |
| 2022-10-25 | 9.99 | $10.04 | 1.1M |
| 2022-10-24 | 9.98 | $10.01 | 300004 |
| 2022-10-21 | 9.98 | $10.02 | 16004 |
| 2022-10-20 | 9.98 | $10.00 | 32104 |
| 2022-10-19 | 9.97 | $10.00 | 14 |
| 2022-10-18 | 9.97 | $10.00 | 330 |
| 2022-10-17 | 9.97 | $9.99 | 131759 |
| 2022-10-14 | 9.97 | $9.98 | 160 |
| 2022-10-13 | 9.96 | $9.97 | 6 |
| 2022-10-12 | 9.96 | $9.97 | 6 |
| 2022-10-11 | 9.96 | $9.97 | 102 |
| 2022-10-10 | 9.96 | $9.97 | 506 |
| 2022-10-07 | 9.96 | $9.97 | 863 |
| 2022-10-06 | 9.96 | $9.97 | 3551 |
| 2022-10-05 | 9.96 | $9.97 | 45 |
| 2022-10-04 | 9.96 | $9.97 | 315 |
| 2022-10-03 | 9.96 | $9.96 | 16132 |
| 2022-09-30 | 9.96 | $9.95 | — |
| 2022-09-29 | 9.96 | $9.95 | — |
| 2022-09-28 | 9.96 | $9.95 | 5574 |
| 2022-09-27 | 9.96 | $10.00 | 205 |
| 2022-09-26 | 9.95 | $9.96 | 10552 |
| 2022-09-23 | 9.95 | $9.96 | — |
| 2022-09-22 | 9.95 | $9.96 | 157 |
| 2022-09-21 | 9.95 | $9.96 | 820882 |
| 2022-09-20 | 9.95 | $10.00 | 67391 |
| 2022-09-19 | 9.95 | $9.98 | 7903 |
| 2022-09-16 | 9.94 | $9.96 | 2043 |
| 2022-09-15 | 9.94 | $9.96 | 200 |
| 2022-09-14 | 9.94 | $9.95 | 355584 |
| 2022-09-13 | 9.94 | $9.96 | 19 |
| 2022-09-12 | 9.93 | $9.96 | 158 |
| 2022-09-09 | 9.93 | $9.94 | 10 |
| 2022-09-08 | 9.93 | $9.94 | 9586 |
| 2022-09-07 | 9.93 | $9.95 | 21 |
| 2022-09-06 | 9.93 | $9.95 | 2 |
| 2022-09-02 | 9.93 | $9.95 | 10 |
| 2022-09-01 | 9.92 | $9.95 | 2462 |
| 2022-08-31 | 9.92 | $9.93 | 235 |
| 2022-08-30 | 9.92 | $9.92 | 265 |
| 2022-08-29 | 9.92 | $9.94 | 430 |
| 2022-08-26 | 9.92 | $9.94 | 58 |
| 2022-08-25 | 9.92 | $9.94 | 8 |
| 2022-08-24 | 9.91 | $9.94 | — |
| 2022-08-23 | 9.91 | $9.94 | 3 |
| 2022-08-22 | 9.91 | $9.94 | 46857 |
| 2022-08-19 | 9.90 | $9.95 | 9758 |
| 2022-08-18 | 9.90 | $9.92 | 80 |
| 2022-08-17 | 9.90 | $9.92 | 165 |
| 2022-08-16 | 9.89 | $9.91 | 11354 |
| 2022-08-15 | 9.89 | $9.92 | 34 |
| 2022-08-12 | 9.89 | $9.92 | 19775 |
| 2022-08-11 | 9.89 | $9.92 | 57519 |
| 2022-08-10 | 9.88 | $9.89 | 51 |
| 2022-08-09 | 9.88 | $9.89 | 5251 |
| 2022-08-08 | 9.88 | $9.91 | 15075 |
| 2022-08-05 | 9.88 | $9.89 | 31300 |
| 2022-08-04 | 9.88 | $9.89 | 65757 |
| 2022-08-03 | 9.88 | $9.86 | 24754 |
| 2022-08-02 | 9.88 | $9.91 | 100688 |
| 2022-08-01 | 9.88 | $9.90 | 7159 |
| 2022-07-29 | 9.87 | $9.91 | 63 |
| 2022-07-28 | 9.87 | $9.91 | 24649 |
| 2022-07-27 | 9.87 | $9.91 | 13341 |
| 2022-07-26 | 9.86 | $9.88 | 4464 |
| 2022-07-25 | 9.86 | $9.90 | 47010 |
| 2022-07-22 | 9.86 | $9.89 | 54254 |
| 2022-07-21 | 9.85 | $9.85 | — |
| 2022-07-20 | 9.85 | $9.85 | 27261 |
| 2022-07-19 | 9.85 | $9.87 | 5756 |
| 2022-07-18 | 9.85 | $9.88 | 33604 |
| 2022-07-15 | 9.85 | $9.84 | 2600 |
| 2022-07-14 | 9.85 | $9.85 | 7841 |
| 2022-07-13 | 9.85 | $9.87 | 40026 |
| 2022-07-12 | 9.85 | $9.86 | — |
| 2022-07-11 | 9.85 | $9.86 | 13900 |
| 2022-07-08 | 9.84 | $9.85 | 431 |
| 2022-07-07 | 9.84 | $9.83 | 78919 |
| 2022-07-06 | 9.85 | $9.86 | 7055 |
| 2022-07-05 | 9.84 | $9.84 | 102013 |
| 2022-07-01 | 9.84 | $9.85 | 21349 |
| 2022-06-30 | 9.84 | $9.84 | 237722 |
| 2022-06-29 | 9.84 | $9.85 | 49176 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
11.32
2026-03-09
Close Price
$11.19
Vol: 2332
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.84
Average
10.65
Maximum
11.49
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-03-09 | 11.32 | $11.19 | 2332 |
| 2026-03-02 | 11.33 | $11.19 | 2332 |
| 2026-02-10 | 11.35 | $11.19 | 2332 |
| 2026-01-30 | 11.37 | $11.19 | 2332 |
| 2025-11-25 | 11.39 | $11.19 | 2332 |
| 2025-07-14 | 11.41 | $11.41 | — |
| 2025-07-11 | 11.41 | $11.41 | — |
| 2025-07-10 | 11.41 | $11.41 | — |
| 2025-07-09 | 11.41 | $11.41 | — |
| 2025-07-08 | 11.40 | $11.41 | — |
| 2025-07-07 | 11.40 | $11.41 | — |
| 2025-07-03 | 11.39 | $11.41 | — |
| 2025-07-02 | 11.38 | $11.41 | — |
| 2025-07-01 | 11.37 | $11.41 | — |
| 2025-06-30 | 11.36 | $11.41 | — |
| 2025-06-27 | 11.35 | $11.41 | — |
| 2025-06-26 | 11.33 | $11.41 | — |
| 2025-06-25 | 11.32 | $11.41 | — |
| 2025-06-24 | 11.30 | $11.41 | — |
| 2025-06-23 | 11.28 | $11.41 | — |
| 2025-06-20 | 11.25 | $11.41 | — |
| 2025-06-18 | 11.23 | $11.41 | — |
| 2025-06-17 | 11.20 | $11.41 | 2332 |
| 2025-06-16 | 11.18 | $11.41 | — |
| 2025-06-13 | 11.15 | $11.41 | — |
| 2025-06-12 | 11.12 | $11.41 | — |
| 2025-06-11 | 11.08 | $11.41 | — |
| 2025-02-11 | 11.05 | $11.05 | — |
| 2025-02-10 | 11.05 | $11.05 | — |
| 2025-02-07 | 11.05 | $11.05 | — |
| 2025-02-06 | 11.05 | $11.05 | — |
| 2025-02-05 | 11.04 | $11.05 | — |
| 2025-02-04 | 11.04 | $11.05 | — |
| 2025-02-03 | 11.04 | $11.05 | — |
| 2025-01-31 | 11.04 | $11.05 | — |
| 2025-01-30 | 11.04 | $11.05 | — |
| 2025-01-29 | 11.04 | $11.05 | — |
| 2025-01-28 | 11.04 | $11.05 | — |
| 2025-01-27 | 11.04 | $11.05 | — |
| 2025-01-24 | 11.04 | $11.05 | — |
| 2025-01-23 | 11.04 | $11.05 | — |
| 2025-01-22 | 11.04 | $11.05 | — |
| 2025-01-21 | 11.04 | $11.05 | 1200 |
| 2025-01-17 | 11.05 | $11.02 | — |
| 2025-01-16 | 11.05 | $11.02 | 2332 |
| 2025-01-15 | 11.06 | $11.02 | — |
| 2025-01-14 | 11.07 | $11.02 | — |
| 2025-01-13 | 11.08 | $11.02 | — |
| 2025-01-10 | 11.09 | $11.02 | — |
| 2024-10-01 | 11.10 | $11.01 | — |
| 2024-09-30 | 11.11 | $11.01 | — |
| 2024-09-27 | 11.13 | $11.01 | — |
| 2024-09-26 | 11.14 | $11.01 | — |
| 2024-09-25 | 11.15 | $11.01 | — |
| 2024-09-24 | 11.17 | $11.01 | 1589 |
| 2024-09-23 | 11.19 | $11.19 | 2333 |
| 2024-09-20 | 11.19 | $11.19 | — |
| 2024-09-19 | 11.18 | $11.19 | — |
| 2024-09-18 | 11.18 | $11.19 | — |
| 2024-09-17 | 11.18 | $11.19 | — |
| 2024-09-16 | 11.18 | $11.19 | — |
| 2024-09-13 | 11.19 | $11.19 | — |
| 2024-09-12 | 11.19 | $11.19 | 15100 |
| 2024-09-11 | 11.19 | $11.19 | 4609 |
| 2024-09-10 | 11.20 | $11.19 | — |
| 2024-09-09 | 11.21 | $11.19 | — |
| 2024-09-06 | 11.21 | $11.19 | — |
| 2024-09-05 | 11.22 | $11.19 | 400 |
| 2024-09-04 | 11.23 | $11.16 | — |
| 2024-09-03 | 11.24 | $11.16 | — |
| 2024-08-30 | 11.26 | $11.16 | — |
| 2024-08-29 | 11.27 | $11.16 | — |
| 2024-08-28 | 11.30 | $11.16 | 140 |
| 2024-08-27 | 11.32 | $11.18 | 400 |
| 2024-08-26 | 11.35 | $11.16 | — |
| 2024-08-23 | 11.38 | $11.16 | — |
| 2024-08-22 | 11.40 | $11.16 | 800 |
| 2024-08-21 | 11.43 | $11.19 | 421 |
| 2024-08-20 | 11.46 | $11.47 | 417 |
| 2024-08-19 | 11.46 | $11.41 | 1 |
| 2024-08-16 | 11.46 | $11.41 | 100 |
| 2024-08-15 | 11.47 | $11.41 | 620 |
| 2024-08-14 | 11.47 | $11.38 | 1508 |
| 2024-08-13 | 11.47 | $11.50 | 2439 |
| 2024-08-12 | 11.47 | $11.17 | 1900 |
| 2024-08-09 | 11.49 | $11.40 | 2700 |
| 2024-08-08 | 11.49 | $11.41 | 4506 |
| 2024-08-07 | 11.49 | $11.46 | 11100 |
| 2024-08-06 | 11.49 | $11.45 | 41247 |
| 2024-08-05 | 11.48 | $11.64 | 13034 |
| 2024-08-02 | 11.45 | $11.65 | 5515 |
| 2024-08-01 | 11.42 | $12.50 | 2500 |
| 2024-07-31 | 11.30 | $11.39 | — |
| 2024-07-30 | 11.29 | $11.39 | — |
| 2024-07-29 | 11.28 | $11.39 | 412 |
| 2024-07-26 | 11.26 | $11.25 | — |
| 2024-07-25 | 11.26 | $11.25 | 4100 |
| 2024-07-24 | 11.26 | $11.26 | 2200 |
| 2024-07-23 | 11.25 | $11.30 | 19200 |
| 2024-07-22 | 11.25 | $11.75 | 4473 |
| 2024-07-18 | 11.19 | $11.24 | 4758 |
| 2024-07-17 | 11.19 | $11.19 | 204 |
| 2024-07-15 | 11.19 | $11.19 | 94201 |
| 2024-07-12 | 11.19 | $11.20 | 1249 |
| 2024-07-10 | 11.19 | $11.20 | 104269 |
| 2024-07-09 | 11.19 | $11.18 | 18149 |
| 2024-07-08 | 11.19 | $11.18 | 35574 |
| 2024-07-05 | 11.19 | $11.14 | 57621 |
| 2024-07-02 | 11.19 | $11.18 | 2901 |
| 2024-07-01 | 11.19 | $11.19 | 10703 |
| 2024-06-28 | 11.19 | $11.20 | 55316 |
| 2024-06-26 | 11.19 | $11.22 | 532 |
| 2024-06-21 | 11.18 | $11.20 | 8006 |
| 2024-06-20 | 11.18 | $11.21 | 3055 |
| 2024-06-11 | 11.17 | $11.18 | 125 |
| 2024-06-07 | 11.17 | $11.21 | 220 |
| 2024-06-06 | 11.17 | $11.20 | 660 |
| 2024-06-04 | 11.16 | $11.16 | 915 |
| 2024-06-03 | 11.16 | $11.20 | 5389 |
| 2024-05-31 | 11.15 | $11.20 | 1107 |
| 2024-05-30 | 11.15 | $11.20 | 3768 |
| 2024-05-29 | 11.14 | $11.20 | 2845 |
| 2024-05-28 | 11.13 | $11.16 | 32479 |
| 2024-05-24 | 11.13 | $11.16 | 72913 |
| 2024-05-23 | 11.13 | $11.14 | 232 |
| 2024-05-22 | 11.14 | $11.14 | 279 |
| 2024-05-21 | 11.14 | $11.14 | 5170 |
| 2024-05-20 | 11.15 | $11.16 | 651 |
| 2024-05-17 | 11.15 | $11.14 | 125636 |
| 2024-05-16 | 11.16 | $11.13 | 418 |
| 2024-05-15 | 11.17 | $11.12 | 5599 |
| 2024-05-14 | 11.17 | $11.12 | 150 |
| 2024-05-13 | 11.18 | $11.11 | 135 |
| 2024-05-10 | 11.19 | $11.09 | 137 |
| 2024-05-09 | 11.20 | $11.10 | 216 |
| 2024-05-08 | 11.21 | $11.09 | 399 |
| 2024-04-30 | 11.23 | $11.09 | 200 |
| 2024-04-26 | 11.24 | $11.14 | 306434 |
| 2024-04-22 | 11.25 | $11.08 | 2678 |
| 2024-04-18 | 11.27 | $11.08 | 42171 |
| 2024-04-17 | 11.28 | $11.08 | 291 |
| 2024-04-11 | 11.30 | $11.07 | 1096 |
| 2024-04-05 | 11.32 | $11.96 | 230 |
| 2024-04-04 | 11.25 | $11.89 | 4881 |
| 2024-04-03 | 11.18 | $11.11 | 865 |
| 2024-03-28 | 11.19 | $11.14 | 4857 |
| 2024-03-27 | 11.19 | $11.25 | 151 |
| 2024-03-26 | 11.19 | $11.20 | 336 |
| 2024-03-21 | 11.19 | $11.16 | 55389 |
| 2024-03-20 | 11.19 | $11.14 | 8305 |
| 2024-03-15 | 11.20 | $11.13 | 530 |
| 2024-03-14 | 11.21 | $11.13 | 992 |
| 2024-03-13 | 11.22 | $11.17 | 2812 |
| 2024-03-12 | 11.22 | $11.17 | 11544 |
| 2024-03-11 | 11.23 | $11.16 | 353 |
| 2024-03-08 | 11.23 | $11.68 | 5041 |
| 2024-03-07 | 11.18 | $11.15 | 704 |
| 2024-03-06 | 11.18 | $11.13 | 1419 |
| 2024-03-05 | 11.18 | $11.13 | 158 |
| 2024-03-04 | 11.17 | $11.13 | 261 |
| 2024-03-01 | 11.17 | $11.14 | 760 |
| 2024-02-28 | 11.16 | $11.15 | 416 |
| 2024-02-27 | 11.16 | $11.28 | 8832 |
| 2024-02-26 | 11.13 | $11.12 | 20547 |
| 2024-02-23 | 11.13 | $11.15 | 5878 |
| 2024-02-22 | 11.11 | $11.35 | — |
| 2024-02-21 | 11.08 | $11.35 | 392 |
| 2024-02-20 | 11.05 | $11.35 | 134 |
| 2024-02-16 | 11.01 | $11.34 | 209 |
| 2024-02-15 | 10.97 | $11.33 | 141817 |
| 2024-02-14 | 10.94 | $10.96 | — |
| 2024-02-13 | 10.94 | $10.96 | 195 |
| 2024-02-12 | 10.93 | $11.35 | 4489 |
| 2024-02-09 | 10.89 | $10.87 | 262 |
| 2024-02-08 | 10.90 | $10.87 | 125 |
| 2024-02-07 | 10.90 | $10.87 | 131 |
| 2024-02-06 | 10.90 | $10.85 | — |
| 2024-02-05 | 10.91 | $10.85 | — |
| 2024-02-02 | 10.92 | $10.85 | — |
| 2024-02-01 | 10.93 | $10.85 | — |
| 2024-01-31 | 10.93 | $10.85 | — |
| 2024-01-30 | 10.94 | $10.85 | 328 |
| 2024-01-29 | 10.95 | $10.92 | — |
| 2024-01-26 | 10.95 | $10.92 | 1011 |
| 2024-01-25 | 10.95 | $10.93 | 930 |
| 2024-01-24 | 10.95 | $11.02 | 800 |
| 2024-01-23 | 10.93 | $11.02 | 598 |
| 2024-01-22 | 10.92 | $10.92 | 9277 |
| 2024-01-19 | 10.92 | $11.25 | 6339 |
| 2024-01-18 | 10.89 | $10.89 | — |
| 2024-01-17 | 10.88 | $10.89 | 66390 |
| 2024-01-16 | 10.88 | $10.92 | 4022 |
| 2024-01-12 | 10.88 | $10.89 | — |
| 2024-01-11 | 10.87 | $10.89 | 1081 |
| 2024-01-10 | 10.87 | $10.89 | 13348 |
| 2024-01-09 | 10.87 | $10.89 | — |
| 2024-01-08 | 10.86 | $10.89 | 25027 |
| 2024-01-05 | 10.86 | $10.88 | 1032 |
| 2024-01-04 | 10.86 | $10.87 | 2158 |
| 2024-01-03 | 10.86 | $10.91 | 900 |
| 2024-01-02 | 10.85 | $10.88 | 1452 |
| 2023-12-29 | 10.85 | $10.86 | — |
| 2023-12-28 | 10.85 | $10.86 | 5870 |
| 2023-12-27 | 10.85 | $10.85 | — |
| 2023-12-26 | 10.85 | $10.85 | — |
| 2023-12-22 | 10.85 | $10.85 | — |
| 2023-12-21 | 10.85 | $10.85 | 6140 |
| 2023-12-20 | 10.85 | $10.85 | 62122 |
| 2023-12-19 | 10.85 | $10.82 | — |
| 2023-12-18 | 10.85 | $10.82 | — |
| 2023-12-15 | 10.85 | $10.82 | 15295 |
| 2023-12-14 | 10.86 | $10.82 | 505 |
| 2023-12-13 | 10.87 | $10.82 | 65235 |
| 2023-12-12 | 10.87 | $10.89 | — |
| 2023-12-11 | 10.87 | $10.89 | — |
| 2023-12-08 | 10.87 | $10.89 | — |
| 2023-12-07 | 10.87 | $10.89 | 404 |
| 2023-12-06 | 10.87 | $10.82 | 395 |
| 2023-12-05 | 10.88 | $10.90 | 27471 |
| 2023-12-04 | 10.88 | $10.83 | 372 |
| 2023-12-01 | 10.88 | $10.81 | 267 |
| 2023-11-30 | 10.89 | $10.85 | 35437 |
| 2023-11-29 | 10.90 | $10.82 | 7619 |
| 2023-11-28 | 10.91 | $10.85 | 2859 |
| 2023-11-27 | 10.92 | $10.86 | 7917 |
| 2023-11-24 | 10.93 | $10.90 | 788 |
| 2023-11-22 | 10.94 | $10.89 | 1709 |
| 2023-11-21 | 10.95 | $10.87 | 21316 |
| 2023-11-20 | 10.96 | $10.85 | 260968 |
| 2023-11-17 | 10.97 | $11.07 | 400 |
| 2023-11-16 | 10.97 | $11.07 | 111 |
| 2023-11-15 | 10.96 | $10.88 | 479 |
| 2023-11-14 | 10.98 | $10.85 | 499 |
| 2023-11-13 | 10.99 | $10.85 | 5810 |
| 2023-11-10 | 11.01 | $10.80 | 293 |
| 2023-11-09 | 11.03 | $11.03 | — |
| 2023-11-08 | 11.03 | $11.03 | 2906 |
| 2023-11-07 | 11.03 | $10.94 | 9306 |
| 2023-11-06 | 11.04 | $10.97 | 41356 |
| 2023-11-03 | 11.05 | $10.95 | 634 |
| 2023-11-02 | 11.06 | $10.80 | 2712 |
| 2023-11-01 | 11.08 | $11.19 | 886 |
| 2023-10-31 | 11.06 | $11.11 | — |
| 2023-10-30 | 11.05 | $11.11 | — |
| 2023-10-27 | 11.04 | $11.11 | — |
| 2023-10-26 | 11.03 | $11.11 | — |
| 2023-10-25 | 11.02 | $11.11 | 130 |
| 2023-10-24 | 11.01 | $11.11 | 223 |
| 2023-10-23 | 10.99 | $11.06 | — |
| 2023-10-20 | 10.98 | $11.06 | — |
| 2023-10-19 | 10.97 | $11.06 | — |
| 2023-10-18 | 10.96 | $11.06 | 100 |
| 2023-10-17 | 10.95 | $10.98 | — |
| 2023-10-16 | 10.94 | $10.98 | — |
| 2023-10-13 | 10.94 | $10.98 | — |
| 2023-10-12 | 10.94 | $10.98 | — |
| 2023-10-11 | 10.93 | $10.98 | — |
| 2023-10-10 | 10.93 | $10.98 | — |
| 2023-10-09 | 10.93 | $10.98 | — |
| 2023-10-06 | 10.92 | $10.98 | 470 |
| 2023-10-05 | 10.91 | $10.88 | — |
| 2023-10-04 | 10.92 | $10.88 | — |
| 2023-10-03 | 10.92 | $10.88 | 146 |
| 2023-10-02 | 10.92 | $10.90 | — |
| 2023-09-29 | 10.92 | $10.90 | — |
| 2023-09-28 | 10.92 | $10.90 | — |
| 2023-09-27 | 10.92 | $10.90 | — |
| 2023-09-26 | 10.92 | $10.90 | — |
| 2023-09-25 | 10.91 | $10.90 | — |
| 2023-09-22 | 10.91 | $10.90 | — |
| 2023-09-21 | 10.90 | $10.90 | 2273 |
| 2023-09-20 | 10.90 | $11.03 | — |
| 2023-09-19 | 10.88 | $11.03 | — |
| 2023-09-18 | 10.86 | $11.03 | — |
| 2023-09-15 | 10.83 | $11.03 | — |
| 2023-09-14 | 10.81 | $11.03 | — |
| 2023-09-13 | 10.78 | $11.03 | 123 |
| 2023-09-12 | 10.75 | $10.76 | — |
| 2023-09-11 | 10.75 | $10.76 | — |
| 2023-09-08 | 10.75 | $10.76 | 924 |
| 2023-09-07 | 10.74 | $10.90 | 28752 |
| 2023-09-06 | 10.73 | $10.80 | 33458 |
| 2023-09-05 | 10.72 | $10.75 | — |
| 2023-09-01 | 10.71 | $10.75 | 3031 |
| 2023-08-31 | 10.70 | $10.77 | 12118 |
| 2023-08-30 | 10.69 | $10.69 | — |
| 2023-08-29 | 10.69 | $10.69 | 103 |
| 2023-08-28 | 10.68 | $10.75 | 848 |
| 2023-08-25 | 10.67 | $10.69 | 16494 |
| 2023-08-24 | 10.67 | $10.72 | 647 |
| 2023-08-23 | 10.66 | $10.72 | 842 |
| 2023-08-22 | 10.65 | $10.75 | 127 |
| 2023-08-21 | 10.64 | $10.72 | 189 |
| 2023-08-18 | 10.63 | $10.68 | 6179 |
| 2023-08-17 | 10.62 | $10.65 | 953 |
| 2023-08-16 | 10.61 | $10.72 | 376 |
| 2023-08-15 | 10.60 | $10.65 | 15453 |
| 2023-08-14 | 10.60 | $10.73 | 27706 |
| 2023-08-11 | 10.58 | $10.60 | 10330 |
| 2023-08-10 | 10.58 | $10.64 | 6937 |
| 2023-08-09 | 10.57 | $10.59 | 58392 |
| 2023-08-08 | 10.57 | $10.59 | 1819 |
| 2023-08-07 | 10.57 | $10.53 | 32101 |
| 2023-08-04 | 10.57 | $10.54 | 22228 |
| 2023-08-03 | 10.58 | $10.54 | 19028 |
| 2023-08-02 | 10.58 | $10.66 | 55409 |
| 2023-08-01 | 10.57 | $10.60 | 226736 |
| 2023-07-31 | 10.57 | $10.56 | 6031 |
| 2023-07-28 | 10.57 | $10.53 | 124945 |
| 2023-07-27 | 10.57 | $10.58 | 35913 |
| 2023-07-26 | 10.57 | $10.56 | 218924 |
| 2023-07-25 | 10.57 | $10.57 | 55189 |
| 2023-07-24 | 10.57 | $10.57 | 606115 |
| 2023-07-21 | 10.57 | $10.57 | 6985 |
| 2023-07-20 | 10.57 | $10.57 | 2.4M |
| 2023-07-19 | 10.57 | $10.58 | 3952 |
| 2023-07-18 | 10.56 | $10.58 | 1.1M |
| 2023-07-17 | 10.56 | $10.58 | 128075 |
| 2023-07-14 | 10.56 | $10.57 | 352577 |
| 2023-07-13 | 10.55 | $10.57 | 329069 |
| 2023-07-12 | 10.55 | $10.57 | 1.1M |
| 2023-07-11 | 10.55 | $10.58 | 946324 |
| 2023-07-10 | 10.54 | $10.57 | 275300 |
| 2023-07-07 | 10.54 | $10.56 | 150101 |
| 2023-07-06 | 10.54 | $10.56 | 181760 |
| 2023-07-05 | 10.54 | $10.56 | 93391 |
| 2023-07-03 | 10.53 | $10.55 | 100000 |
| 2023-06-30 | 10.53 | $10.54 | — |
| 2023-06-29 | 10.53 | $10.54 | 103001 |
| 2023-06-28 | 10.53 | $10.54 | 170680 |
| 2023-06-27 | 10.52 | $10.52 | 1537 |
| 2023-06-26 | 10.52 | $10.55 | 128848 |
| 2023-06-23 | 10.52 | $10.53 | 15000 |
| 2023-06-22 | 10.52 | $10.53 | 19130 |
| 2023-06-21 | 10.52 | $10.53 | — |
| 2023-06-20 | 10.51 | $10.53 | — |
| 2023-06-16 | 10.51 | $10.53 | — |
| 2023-06-15 | 10.51 | $10.53 | 25648 |
| 2023-06-14 | 10.50 | $10.52 | 60000 |
| 2023-06-13 | 10.50 | $10.51 | — |
| 2023-06-12 | 10.50 | $10.51 | 100010 |
| 2023-06-09 | 10.50 | $10.52 | 68422 |
| 2023-06-08 | 10.50 | $10.50 | 50336 |
| 2023-06-07 | 10.49 | $10.50 | 7901 |
| 2023-06-06 | 10.49 | $10.51 | 5653 |
| 2023-06-05 | 10.49 | $10.50 | — |
| 2023-06-02 | 10.49 | $10.50 | 1105 |
| 2023-06-01 | 10.49 | $10.50 | 71821 |
| 2023-05-31 | 10.49 | $10.50 | 1903 |
| 2023-05-30 | 10.48 | $10.55 | 415 |
| 2023-05-26 | 10.48 | $10.48 | 800 |
| 2023-05-25 | 10.47 | $10.48 | 20000 |
| 2023-05-24 | 10.47 | $10.48 | — |
| 2023-05-23 | 10.47 | $10.48 | — |
| 2023-05-22 | 10.47 | $10.48 | — |
| 2023-05-19 | 10.47 | $10.48 | 404974 |
| 2023-05-18 | 10.47 | $10.47 | 8630 |
| 2023-05-17 | 10.47 | $10.47 | 50050 |
| 2023-05-16 | 10.47 | $10.47 | 45124 |
| 2023-05-15 | 10.46 | $10.47 | 7987 |
| 2023-05-12 | 10.46 | $10.47 | 50000 |
| 2023-05-11 | 10.46 | $10.47 | 1309 |
| 2023-05-10 | 10.46 | $10.47 | 829 |
| 2023-05-09 | 10.46 | $10.46 | 4448 |
| 2023-05-08 | 10.45 | $10.49 | — |
| 2023-05-05 | 10.45 | $10.49 | 128 |
| 2023-05-04 | 10.44 | $10.47 | — |
| 2023-05-03 | 10.44 | $10.47 | 51649 |
| 2023-05-02 | 10.44 | $10.46 | 2162 |
| 2023-05-01 | 10.43 | $10.46 | 11526 |
| 2023-04-28 | 10.43 | $10.45 | 70994 |
| 2023-04-27 | 10.42 | $10.45 | 340 |
| 2023-04-26 | 10.42 | $10.43 | 53562 |
| 2023-04-25 | 10.42 | $10.43 | — |
| 2023-04-24 | 10.42 | $10.43 | — |
| 2023-04-21 | 10.41 | $10.43 | 237217 |
| 2023-04-20 | 10.41 | $10.45 | — |
| 2023-04-19 | 10.41 | $10.45 | 3314 |
| 2023-04-18 | 10.40 | $10.42 | 81679 |
| 2023-04-17 | 10.40 | $10.42 | 3857 |
| 2023-04-14 | 10.40 | $10.41 | 671 |
| 2023-04-13 | 10.40 | $10.41 | 136694 |
| 2023-04-12 | 10.39 | $10.39 | 3886 |
| 2023-04-11 | 10.39 | $10.39 | 1104 |
| 2023-04-10 | 10.39 | $10.41 | 10358 |
| 2023-04-06 | 10.39 | $10.41 | 11661 |
| 2023-04-05 | 10.39 | $10.39 | 16994 |
| 2023-04-04 | 10.39 | $10.39 | 7317 |
| 2023-04-03 | 10.39 | $10.39 | 17604 |
| 2023-03-31 | 10.38 | $10.39 | — |
| 2023-03-30 | 10.38 | $10.39 | — |
| 2023-03-29 | 10.38 | $10.39 | 9396 |
| 2023-03-28 | 10.38 | $10.38 | 2575 |
| 2023-03-27 | 10.38 | $10.39 | 5565 |
| 2023-03-24 | 10.38 | $10.40 | — |
| 2023-03-23 | 10.37 | $10.40 | — |
| 2023-03-22 | 10.37 | $10.40 | 100 |
| 2023-03-21 | 10.37 | $10.40 | 100 |
| 2023-03-20 | 10.36 | $10.40 | 6223 |
| 2023-03-17 | 10.36 | $10.36 | 154 |
| 2023-03-16 | 10.36 | $10.36 | 373 |
| 2023-03-15 | 10.35 | $10.36 | 606 |
| 2023-03-14 | 10.35 | $10.35 | — |
| 2023-03-13 | 10.35 | $10.35 | — |
| 2023-03-10 | 10.35 | $10.35 | 9490 |
| 2023-03-09 | 10.35 | $10.38 | — |
| 2023-03-08 | 10.34 | $10.38 | 7368 |
| 2023-03-07 | 10.34 | $10.36 | 8254 |
| 2023-03-06 | 10.33 | $10.35 | 5235 |
| 2023-03-03 | 10.33 | $10.35 | 13446 |
| 2023-03-02 | 10.33 | $10.35 | 102 |
| 2023-03-01 | 10.32 | $10.39 | 132013 |
| 2023-02-28 | 10.31 | $10.35 | 2.0M |
| 2023-02-27 | 10.31 | $10.34 | 6359 |
| 2023-02-24 | 10.31 | $10.34 | 200 |
| 2023-02-23 | 10.30 | $10.33 | 3500 |
| 2023-02-22 | 10.30 | $10.31 | 460 |
| 2023-02-21 | 10.29 | $10.31 | 2377 |
| 2023-02-17 | 10.29 | $10.31 | 3214 |
| 2023-02-16 | 10.29 | $10.32 | 200 |
| 2023-02-15 | 10.28 | $10.32 | 154985 |
| 2023-02-14 | 10.28 | $10.30 | 306 |
| 2023-02-13 | 10.27 | $10.29 | 241 |
| 2023-02-10 | 10.27 | $10.31 | 1.1M |
| 2023-02-09 | 10.26 | $10.29 | 5001 |
| 2023-02-08 | 10.26 | $10.29 | 3 |
| 2023-02-07 | 10.26 | $10.29 | 1.5M |
| 2023-02-06 | 10.25 | $10.27 | 542331 |
| 2023-02-03 | 10.25 | $10.26 | 25620 |
| 2023-02-02 | 10.25 | $10.27 | 1680 |
| 2023-02-01 | 10.24 | $10.26 | — |
| 2023-01-31 | 10.24 | $10.26 | 1860 |
| 2023-01-30 | 10.24 | $10.25 | — |
| 2023-01-27 | 10.24 | $10.25 | 812015 |
| 2023-01-26 | 10.24 | $10.25 | — |
| 2023-01-25 | 10.23 | $10.25 | 84 |
| 2023-01-24 | 10.23 | $10.25 | 6592 |
| 2023-01-23 | 10.23 | $10.25 | — |
| 2023-01-20 | 10.23 | $10.25 | 2412 |
| 2023-01-19 | 10.22 | $10.22 | — |
| 2023-01-18 | 10.22 | $10.22 | 95 |
| 2023-01-17 | 10.22 | $10.22 | — |
| 2023-01-13 | 10.22 | $10.22 | — |
| 2023-01-12 | 10.22 | $10.22 | 25142 |
| 2023-01-11 | 10.21 | $10.24 | — |
| 2023-01-10 | 10.21 | $10.24 | — |
| 2023-01-09 | 10.20 | $10.24 | 124136 |
| 2023-01-06 | 10.20 | $10.23 | 9426 |
| 2023-01-05 | 10.19 | $10.23 | 2110 |
| 2023-01-04 | 10.19 | $10.23 | — |
| 2023-01-03 | 10.18 | $10.23 | 2980 |
| 2022-12-30 | 10.17 | $10.23 | 415557 |
| 2022-12-29 | 10.17 | $10.24 | 100 |
| 2022-12-28 | 10.16 | $10.19 | 121600 |
| 2022-12-27 | 10.15 | $10.17 | 68606 |
| 2022-12-23 | 10.15 | $10.19 | 39002 |
| 2022-12-22 | 10.14 | $10.17 | 104000 |
| 2022-12-21 | 10.14 | $10.15 | 375 |
| 2022-12-20 | 10.14 | $10.15 | 6415 |
| 2022-12-19 | 10.14 | $10.15 | 700 |
| 2022-12-16 | 10.13 | $10.15 | 68610 |
| 2022-12-15 | 10.13 | $10.15 | 100044 |
| 2022-12-14 | 10.13 | $10.15 | 104700 |
| 2022-12-13 | 10.13 | $10.15 | 1068 |
| 2022-12-12 | 10.12 | $10.14 | 156924 |
| 2022-12-09 | 10.12 | $10.14 | 100000 |
| 2022-12-08 | 10.11 | $10.14 | 3056 |
| 2022-12-07 | 10.11 | $10.13 | — |
| 2022-12-06 | 10.11 | $10.13 | 215 |
| 2022-12-05 | 10.10 | $10.15 | 150 |
| 2022-12-02 | 10.10 | $10.11 | — |
| 2022-12-01 | 10.10 | $10.11 | 1 |
| 2022-11-30 | 10.09 | $10.11 | 1 |
| 2022-11-29 | 10.09 | $10.11 | 385135 |
| 2022-11-28 | 10.09 | $10.12 | 34 |
| 2022-11-25 | 10.08 | $10.12 | — |
| 2022-11-23 | 10.08 | $10.12 | 34267 |
| 2022-11-22 | 10.08 | $10.10 | 102 |
| 2022-11-21 | 10.07 | $10.09 | 200284 |
| 2022-11-18 | 10.07 | $10.09 | 1689 |
| 2022-11-17 | 10.07 | $10.09 | 203 |
| 2022-11-16 | 10.06 | $10.07 | 60 |
| 2022-11-15 | 10.06 | $10.07 | 30 |
| 2022-11-14 | 10.06 | $10.07 | 537 |
| 2022-11-11 | 10.05 | $10.08 | — |
| 2022-11-10 | 10.05 | $10.08 | 4540 |
| 2022-11-09 | 10.04 | $10.07 | 44 |
| 2022-11-08 | 10.04 | $10.07 | — |
| 2022-11-07 | 10.03 | $10.07 | 292 |
| 2022-11-04 | 10.03 | $10.06 | 2291 |
| 2022-11-03 | 10.02 | $10.06 | 225 |
| 2022-11-02 | 10.02 | $10.06 | 101 |
| 2022-11-01 | 10.01 | $10.07 | 1450 |
| 2022-10-31 | 10.01 | $10.06 | 202 |
| 2022-10-28 | 10.00 | $10.01 | 11303 |
| 2022-10-27 | 10.00 | $10.01 | — |
| 2022-10-26 | 10.00 | $10.01 | 2500 |
| 2022-10-25 | 9.99 | $10.04 | 1.1M |
| 2022-10-24 | 9.99 | $10.01 | 300004 |
| 2022-10-21 | 9.98 | $10.02 | 16004 |
| 2022-10-20 | 9.98 | $10.00 | 32104 |
| 2022-10-19 | 9.98 | $10.00 | 14 |
| 2022-10-18 | 9.97 | $10.00 | 330 |
| 2022-10-17 | 9.97 | $9.99 | 131759 |
| 2022-10-14 | 9.97 | $9.98 | 160 |
| 2022-10-13 | 9.97 | $9.97 | 6 |
| 2022-10-12 | 9.97 | $9.97 | 6 |
| 2022-10-11 | 9.97 | $9.97 | 102 |
| 2022-10-10 | 9.97 | $9.97 | 506 |
| 2022-10-07 | 9.97 | $9.97 | 863 |
| 2022-10-06 | 9.96 | $9.97 | 3551 |
| 2022-10-05 | 9.96 | $9.97 | 45 |
| 2022-10-04 | 9.96 | $9.97 | 315 |
| 2022-10-03 | 9.96 | $9.96 | 16132 |
| 2022-09-30 | 9.96 | $9.95 | — |
| 2022-09-29 | 9.96 | $9.95 | — |
| 2022-09-28 | 9.96 | $9.95 | 5574 |
| 2022-09-27 | 9.96 | $10.00 | 205 |
| 2022-09-26 | 9.96 | $9.96 | 10552 |
| 2022-09-23 | 9.96 | $9.96 | — |
| 2022-09-22 | 9.96 | $9.96 | 157 |
| 2022-09-21 | 9.96 | $9.96 | 820882 |
| 2022-09-20 | 9.96 | $10.00 | 67391 |
| 2022-09-19 | 9.95 | $9.98 | 7903 |
| 2022-09-16 | 9.95 | $9.96 | 2043 |
| 2022-09-15 | 9.95 | $9.96 | 200 |
| 2022-09-14 | 9.95 | $9.95 | 355584 |
| 2022-09-13 | 9.94 | $9.96 | 19 |
| 2022-09-12 | 9.94 | $9.96 | 158 |
| 2022-09-09 | 9.94 | $9.94 | 10 |
| 2022-09-08 | 9.94 | $9.94 | 9586 |
| 2022-09-07 | 9.94 | $9.95 | 21 |
| 2022-09-06 | 9.94 | $9.95 | 2 |
| 2022-09-02 | 9.93 | $9.95 | 10 |
| 2022-09-01 | 9.93 | $9.95 | 2462 |
| 2022-08-31 | 9.93 | $9.93 | 235 |
| 2022-08-30 | 9.93 | $9.92 | 265 |
| 2022-08-29 | 9.93 | $9.94 | 430 |
| 2022-08-26 | 9.93 | $9.94 | 58 |
| 2022-08-25 | 9.92 | $9.94 | 8 |
| 2022-08-24 | 9.92 | $9.94 | — |
| 2022-08-23 | 9.92 | $9.94 | 3 |
| 2022-08-22 | 9.91 | $9.94 | 46857 |
| 2022-08-19 | 9.91 | $9.95 | 9758 |
| 2022-08-18 | 9.91 | $9.92 | 80 |
| 2022-08-17 | 9.90 | $9.92 | 165 |
| 2022-08-16 | 9.90 | $9.91 | 11354 |
| 2022-08-15 | 9.90 | $9.92 | 34 |
| 2022-08-12 | 9.90 | $9.92 | 19775 |
| 2022-08-11 | 9.89 | $9.92 | 57519 |
| 2022-08-10 | 9.89 | $9.89 | 51 |
| 2022-08-09 | 9.89 | $9.89 | 5251 |
| 2022-08-08 | 9.89 | $9.91 | 15075 |
| 2022-08-05 | 9.89 | $9.89 | 31300 |
| 2022-08-04 | 9.89 | $9.89 | 65757 |
| 2022-08-03 | 9.88 | $9.86 | 24754 |
| 2022-08-02 | 9.88 | $9.91 | 100688 |
| 2022-08-01 | 9.88 | $9.90 | 7159 |
| 2022-07-29 | 9.88 | $9.91 | 63 |
| 2022-07-28 | 9.87 | $9.91 | 24649 |
| 2022-07-27 | 9.87 | $9.91 | 13341 |
| 2022-07-26 | 9.86 | $9.88 | 4464 |
| 2022-07-25 | 9.86 | $9.90 | 47010 |
| 2022-07-22 | 9.86 | $9.89 | 54254 |
| 2022-07-21 | 9.85 | $9.85 | — |
| 2022-07-20 | 9.85 | $9.85 | 27261 |
| 2022-07-19 | 9.85 | $9.87 | 5756 |
| 2022-07-18 | 9.85 | $9.88 | 33604 |
| 2022-07-15 | 9.85 | $9.84 | 2600 |
| 2022-07-14 | 9.85 | $9.85 | 7841 |
| 2022-07-13 | 9.85 | $9.87 | 40026 |
| 2022-07-12 | 9.85 | $9.86 | — |
| 2022-07-11 | 9.84 | $9.86 | 13900 |
| 2022-07-08 | 9.84 | $9.85 | 431 |
| 2022-07-07 | 9.84 | $9.83 | 78919 |
| 2022-07-06 | 9.84 | $9.86 | 7055 |
| 2022-07-05 | 9.84 | $9.84 | 102013 |
| 2022-07-01 | 9.84 | $9.85 | 21349 |
| 2022-06-30 | 9.84 | $9.84 | 237722 |
| 2022-06-29 | 9.84 | $9.85 | 49176 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.30
2026-03-09
Close Price
$11.19
Vol: 2332
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.84
Average
10.67
Maximum
11.61
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-03-09 | 11.30 | $11.19 | 2332 |
| 2026-03-02 | 11.32 | $11.19 | 2332 |
| 2026-02-10 | 11.34 | $11.19 | 2332 |
| 2026-01-30 | 11.38 | $11.19 | 2332 |
| 2025-11-25 | 11.41 | $11.19 | 2332 |
| 2025-07-14 | 11.45 | $11.41 | — |
| 2025-07-11 | 11.45 | $11.41 | — |
| 2025-07-10 | 11.45 | $11.41 | — |
| 2025-07-09 | 11.45 | $11.41 | — |
| 2025-07-08 | 11.45 | $11.41 | — |
| 2025-07-07 | 11.45 | $11.41 | — |
| 2025-07-03 | 11.44 | $11.41 | — |
| 2025-07-02 | 11.44 | $11.41 | — |
| 2025-07-01 | 11.43 | $11.41 | — |
| 2025-06-30 | 11.43 | $11.41 | — |
| 2025-06-27 | 11.42 | $11.41 | — |
| 2025-06-26 | 11.41 | $11.41 | — |
| 2025-06-25 | 11.40 | $11.41 | — |
| 2025-06-24 | 11.38 | $11.41 | — |
| 2025-06-23 | 11.36 | $11.41 | — |
| 2025-06-20 | 11.34 | $11.41 | — |
| 2025-06-18 | 11.31 | $11.41 | — |
| 2025-06-17 | 11.28 | $11.41 | 2332 |
| 2025-06-16 | 11.25 | $11.41 | — |
| 2025-06-13 | 11.20 | $11.41 | — |
| 2025-06-12 | 11.16 | $11.41 | — |
| 2025-06-11 | 11.10 | $11.41 | — |
| 2025-02-11 | 11.03 | $11.05 | — |
| 2025-02-10 | 11.03 | $11.05 | — |
| 2025-02-07 | 11.03 | $11.05 | — |
| 2025-02-06 | 11.03 | $11.05 | — |
| 2025-02-05 | 11.03 | $11.05 | — |
| 2025-02-04 | 11.02 | $11.05 | — |
| 2025-02-03 | 11.02 | $11.05 | — |
| 2025-01-31 | 11.02 | $11.05 | — |
| 2025-01-30 | 11.02 | $11.05 | — |
| 2025-01-29 | 11.02 | $11.05 | — |
| 2025-01-28 | 11.01 | $11.05 | — |
| 2025-01-27 | 11.01 | $11.05 | — |
| 2025-01-24 | 11.01 | $11.05 | — |
| 2025-01-23 | 11.00 | $11.05 | — |
| 2025-01-22 | 11.00 | $11.05 | — |
| 2025-01-21 | 11.00 | $11.05 | 1200 |
| 2025-01-17 | 11.00 | $11.02 | — |
| 2025-01-16 | 11.00 | $11.02 | 2332 |
| 2025-01-15 | 11.00 | $11.02 | — |
| 2025-01-14 | 11.01 | $11.02 | — |
| 2025-01-13 | 11.02 | $11.02 | — |
| 2025-01-10 | 11.02 | $11.02 | — |
| 2024-10-01 | 11.03 | $11.01 | — |
| 2024-09-30 | 11.05 | $11.01 | — |
| 2024-09-27 | 11.06 | $11.01 | — |
| 2024-09-26 | 11.08 | $11.01 | — |
| 2024-09-25 | 11.11 | $11.01 | — |
| 2024-09-24 | 11.13 | $11.01 | 1589 |
| 2024-09-23 | 11.17 | $11.19 | 2333 |
| 2024-09-20 | 11.16 | $11.19 | — |
| 2024-09-19 | 11.16 | $11.19 | — |
| 2024-09-18 | 11.16 | $11.19 | — |
| 2024-09-17 | 11.16 | $11.19 | — |
| 2024-09-16 | 11.16 | $11.19 | — |
| 2024-09-13 | 11.16 | $11.19 | — |
| 2024-09-12 | 11.17 | $11.19 | 15100 |
| 2024-09-11 | 11.17 | $11.19 | 4609 |
| 2024-09-10 | 11.17 | $11.19 | — |
| 2024-09-09 | 11.17 | $11.19 | — |
| 2024-09-06 | 11.17 | $11.19 | — |
| 2024-09-05 | 11.18 | $11.19 | 400 |
| 2024-09-04 | 11.18 | $11.16 | — |
| 2024-09-03 | 11.20 | $11.16 | — |
| 2024-08-30 | 11.21 | $11.16 | — |
| 2024-08-29 | 11.23 | $11.16 | — |
| 2024-08-28 | 11.25 | $11.16 | 140 |
| 2024-08-27 | 11.28 | $11.18 | 400 |
| 2024-08-26 | 11.30 | $11.16 | — |
| 2024-08-23 | 11.34 | $11.16 | — |
| 2024-08-22 | 11.38 | $11.16 | 800 |
| 2024-08-21 | 11.42 | $11.19 | 421 |
| 2024-08-20 | 11.47 | $11.47 | 417 |
| 2024-08-19 | 11.46 | $11.41 | 1 |
| 2024-08-16 | 11.47 | $11.41 | 100 |
| 2024-08-15 | 11.47 | $11.41 | 620 |
| 2024-08-14 | 11.48 | $11.38 | 1508 |
| 2024-08-13 | 11.50 | $11.50 | 2439 |
| 2024-08-12 | 11.49 | $11.17 | 1900 |
| 2024-08-09 | 11.55 | $11.40 | 2700 |
| 2024-08-08 | 11.57 | $11.41 | 4506 |
| 2024-08-07 | 11.59 | $11.46 | 11100 |
| 2024-08-06 | 11.60 | $11.45 | 41247 |
| 2024-08-05 | 11.61 | $11.64 | 13034 |
| 2024-08-02 | 11.59 | $11.65 | 5515 |
| 2024-08-01 | 11.56 | $12.50 | 2500 |
| 2024-07-31 | 11.35 | $11.39 | — |
| 2024-07-30 | 11.33 | $11.39 | — |
| 2024-07-29 | 11.31 | $11.39 | 412 |
| 2024-07-26 | 11.29 | $11.25 | — |
| 2024-07-25 | 11.30 | $11.25 | 4100 |
| 2024-07-24 | 11.30 | $11.26 | 2200 |
| 2024-07-23 | 11.31 | $11.30 | 19200 |
| 2024-07-22 | 11.30 | $11.75 | 4473 |
| 2024-07-18 | 11.20 | $11.24 | 4758 |
| 2024-07-17 | 11.19 | $11.19 | 204 |
| 2024-07-15 | 11.19 | $11.19 | 94201 |
| 2024-07-12 | 11.19 | $11.20 | 1249 |
| 2024-07-10 | 11.19 | $11.20 | 104269 |
| 2024-07-09 | 11.18 | $11.18 | 18149 |
| 2024-07-08 | 11.19 | $11.18 | 35574 |
| 2024-07-05 | 11.19 | $11.14 | 57621 |
| 2024-07-02 | 11.20 | $11.18 | 2901 |
| 2024-07-01 | 11.20 | $11.19 | 10703 |
| 2024-06-28 | 11.20 | $11.20 | 55316 |
| 2024-06-26 | 11.20 | $11.22 | 532 |
| 2024-06-21 | 11.19 | $11.20 | 8006 |
| 2024-06-20 | 11.19 | $11.21 | 3055 |
| 2024-06-11 | 11.18 | $11.18 | 125 |
| 2024-06-07 | 11.18 | $11.21 | 220 |
| 2024-06-06 | 11.17 | $11.20 | 660 |
| 2024-06-04 | 11.17 | $11.16 | 915 |
| 2024-06-03 | 11.17 | $11.20 | 5389 |
| 2024-05-31 | 11.16 | $11.20 | 1107 |
| 2024-05-30 | 11.16 | $11.20 | 3768 |
| 2024-05-29 | 11.15 | $11.20 | 2845 |
| 2024-05-28 | 11.14 | $11.16 | 32479 |
| 2024-05-24 | 11.14 | $11.16 | 72913 |
| 2024-05-23 | 11.13 | $11.14 | 232 |
| 2024-05-22 | 11.13 | $11.14 | 279 |
| 2024-05-21 | 11.14 | $11.14 | 5170 |
| 2024-05-20 | 11.14 | $11.16 | 651 |
| 2024-05-17 | 11.13 | $11.14 | 125636 |
| 2024-05-16 | 11.14 | $11.13 | 418 |
| 2024-05-15 | 11.14 | $11.12 | 5599 |
| 2024-05-14 | 11.15 | $11.12 | 150 |
| 2024-05-13 | 11.15 | $11.11 | 135 |
| 2024-05-10 | 11.16 | $11.09 | 137 |
| 2024-05-09 | 11.18 | $11.10 | 216 |
| 2024-05-08 | 11.20 | $11.09 | 399 |
| 2024-04-30 | 11.22 | $11.09 | 200 |
| 2024-04-26 | 11.25 | $11.14 | 306434 |
| 2024-04-22 | 11.27 | $11.08 | 2678 |
| 2024-04-18 | 11.30 | $11.08 | 42171 |
| 2024-04-17 | 11.34 | $11.08 | 291 |
| 2024-04-11 | 11.39 | $11.07 | 1096 |
| 2024-04-05 | 11.45 | $11.96 | 230 |
| 2024-04-04 | 11.33 | $11.89 | 4881 |
| 2024-04-03 | 11.20 | $11.11 | 865 |
| 2024-03-28 | 11.21 | $11.14 | 4857 |
| 2024-03-27 | 11.22 | $11.25 | 151 |
| 2024-03-26 | 11.21 | $11.20 | 336 |
| 2024-03-21 | 11.21 | $11.16 | 55389 |
| 2024-03-20 | 11.22 | $11.14 | 8305 |
| 2024-03-15 | 11.23 | $11.13 | 530 |
| 2024-03-14 | 11.24 | $11.13 | 992 |
| 2024-03-13 | 11.26 | $11.17 | 2812 |
| 2024-03-12 | 11.27 | $11.17 | 11544 |
| 2024-03-11 | 11.28 | $11.16 | 353 |
| 2024-03-08 | 11.29 | $11.68 | 5041 |
| 2024-03-07 | 11.20 | $11.15 | 704 |
| 2024-03-06 | 11.20 | $11.13 | 1419 |
| 2024-03-05 | 11.21 | $11.13 | 158 |
| 2024-03-04 | 11.22 | $11.13 | 261 |
| 2024-03-01 | 11.23 | $11.14 | 760 |
| 2024-02-28 | 11.23 | $11.15 | 416 |
| 2024-02-27 | 11.24 | $11.28 | 8832 |
| 2024-02-26 | 11.22 | $11.12 | 20547 |
| 2024-02-23 | 11.23 | $11.15 | 5878 |
| 2024-02-22 | 11.23 | $11.35 | — |
| 2024-02-21 | 11.19 | $11.35 | 392 |
| 2024-02-20 | 11.15 | $11.35 | 134 |
| 2024-02-16 | 11.09 | $11.34 | 209 |
| 2024-02-15 | 11.03 | $11.33 | 141817 |
| 2024-02-14 | 10.97 | $10.96 | — |
| 2024-02-13 | 10.96 | $10.96 | 195 |
| 2024-02-12 | 10.96 | $11.35 | 4489 |
| 2024-02-09 | 10.88 | $10.87 | 262 |
| 2024-02-08 | 10.88 | $10.87 | 125 |
| 2024-02-07 | 10.88 | $10.87 | 131 |
| 2024-02-06 | 10.89 | $10.85 | — |
| 2024-02-05 | 10.89 | $10.85 | — |
| 2024-02-02 | 10.90 | $10.85 | — |
| 2024-02-01 | 10.92 | $10.85 | — |
| 2024-01-31 | 10.93 | $10.85 | — |
| 2024-01-30 | 10.94 | $10.85 | 328 |
| 2024-01-29 | 10.96 | $10.92 | — |
| 2024-01-26 | 10.97 | $10.92 | 1011 |
| 2024-01-25 | 10.97 | $10.93 | 930 |
| 2024-01-24 | 10.98 | $11.02 | 800 |
| 2024-01-23 | 10.97 | $11.02 | 598 |
| 2024-01-22 | 10.95 | $10.92 | 9277 |
| 2024-01-19 | 10.95 | $11.25 | 6339 |
| 2024-01-18 | 10.89 | $10.89 | — |
| 2024-01-17 | 10.89 | $10.89 | 66390 |
| 2024-01-16 | 10.89 | $10.92 | 4022 |
| 2024-01-12 | 10.88 | $10.89 | — |
| 2024-01-11 | 10.88 | $10.89 | 1081 |
| 2024-01-10 | 10.87 | $10.89 | 13348 |
| 2024-01-09 | 10.87 | $10.89 | — |
| 2024-01-08 | 10.86 | $10.89 | 25027 |
| 2024-01-05 | 10.86 | $10.88 | 1032 |
| 2024-01-04 | 10.86 | $10.87 | 2158 |
| 2024-01-03 | 10.85 | $10.91 | 900 |
| 2024-01-02 | 10.84 | $10.88 | 1452 |
| 2023-12-29 | 10.84 | $10.86 | — |
| 2023-12-28 | 10.83 | $10.86 | 5870 |
| 2023-12-27 | 10.83 | $10.85 | — |
| 2023-12-26 | 10.83 | $10.85 | — |
| 2023-12-22 | 10.83 | $10.85 | — |
| 2023-12-21 | 10.83 | $10.85 | 6140 |
| 2023-12-20 | 10.82 | $10.85 | 62122 |
| 2023-12-19 | 10.82 | $10.82 | — |
| 2023-12-18 | 10.83 | $10.82 | — |
| 2023-12-15 | 10.83 | $10.82 | 15295 |
| 2023-12-14 | 10.84 | $10.82 | 505 |
| 2023-12-13 | 10.85 | $10.82 | 65235 |
| 2023-12-12 | 10.86 | $10.89 | — |
| 2023-12-11 | 10.85 | $10.89 | — |
| 2023-12-08 | 10.85 | $10.89 | — |
| 2023-12-07 | 10.85 | $10.89 | 404 |
| 2023-12-06 | 10.84 | $10.82 | 395 |
| 2023-12-05 | 10.85 | $10.90 | 27471 |
| 2023-12-04 | 10.85 | $10.83 | 372 |
| 2023-12-01 | 10.85 | $10.81 | 267 |
| 2023-11-30 | 10.87 | $10.85 | 35437 |
| 2023-11-29 | 10.88 | $10.82 | 7619 |
| 2023-11-28 | 10.89 | $10.85 | 2859 |
| 2023-11-27 | 10.91 | $10.86 | 7917 |
| 2023-11-24 | 10.92 | $10.90 | 788 |
| 2023-11-22 | 10.93 | $10.89 | 1709 |
| 2023-11-21 | 10.94 | $10.87 | 21316 |
| 2023-11-20 | 10.95 | $10.85 | 260968 |
| 2023-11-17 | 10.98 | $11.07 | 400 |
| 2023-11-16 | 10.96 | $11.07 | 111 |
| 2023-11-15 | 10.93 | $10.88 | 479 |
| 2023-11-14 | 10.95 | $10.85 | 499 |
| 2023-11-13 | 10.97 | $10.85 | 5810 |
| 2023-11-10 | 11.00 | $10.80 | 293 |
| 2023-11-09 | 11.04 | $11.03 | — |
| 2023-11-08 | 11.03 | $11.03 | 2906 |
| 2023-11-07 | 11.03 | $10.94 | 9306 |
| 2023-11-06 | 11.05 | $10.97 | 41356 |
| 2023-11-03 | 11.06 | $10.95 | 634 |
| 2023-11-02 | 11.08 | $10.80 | 2712 |
| 2023-11-01 | 11.14 | $11.19 | 886 |
| 2023-10-31 | 11.12 | $11.11 | — |
| 2023-10-30 | 11.11 | $11.11 | — |
| 2023-10-27 | 11.10 | $11.11 | — |
| 2023-10-26 | 11.09 | $11.11 | — |
| 2023-10-25 | 11.08 | $11.11 | 130 |
| 2023-10-24 | 11.06 | $11.11 | 223 |
| 2023-10-23 | 11.05 | $11.06 | — |
| 2023-10-20 | 11.04 | $11.06 | — |
| 2023-10-19 | 11.02 | $11.06 | — |
| 2023-10-18 | 11.01 | $11.06 | 100 |
| 2023-10-17 | 10.99 | $10.98 | — |
| 2023-10-16 | 10.99 | $10.98 | — |
| 2023-10-13 | 10.98 | $10.98 | — |
| 2023-10-12 | 10.98 | $10.98 | — |
| 2023-10-11 | 10.97 | $10.98 | — |
| 2023-10-10 | 10.96 | $10.98 | — |
| 2023-10-09 | 10.96 | $10.98 | — |
| 2023-10-06 | 10.94 | $10.98 | 470 |
| 2023-10-05 | 10.93 | $10.88 | — |
| 2023-10-04 | 10.94 | $10.88 | — |
| 2023-10-03 | 10.95 | $10.88 | 146 |
| 2023-10-02 | 10.95 | $10.90 | — |
| 2023-09-29 | 10.96 | $10.90 | — |
| 2023-09-28 | 10.96 | $10.90 | — |
| 2023-09-27 | 10.97 | $10.90 | — |
| 2023-09-26 | 10.97 | $10.90 | — |
| 2023-09-25 | 10.98 | $10.90 | — |
| 2023-09-22 | 10.98 | $10.90 | — |
| 2023-09-21 | 10.99 | $10.90 | 2273 |
| 2023-09-20 | 10.99 | $11.03 | — |
| 2023-09-19 | 10.97 | $11.03 | — |
| 2023-09-18 | 10.95 | $11.03 | — |
| 2023-09-15 | 10.92 | $11.03 | — |
| 2023-09-14 | 10.88 | $11.03 | — |
| 2023-09-13 | 10.84 | $11.03 | 123 |
| 2023-09-12 | 10.79 | $10.76 | — |
| 2023-09-11 | 10.79 | $10.76 | — |
| 2023-09-08 | 10.79 | $10.76 | 924 |
| 2023-09-07 | 10.79 | $10.90 | 28752 |
| 2023-09-06 | 10.76 | $10.80 | 33458 |
| 2023-09-05 | 10.75 | $10.75 | — |
| 2023-09-01 | 10.74 | $10.75 | 3031 |
| 2023-08-31 | 10.73 | $10.77 | 12118 |
| 2023-08-30 | 10.72 | $10.69 | — |
| 2023-08-29 | 10.72 | $10.69 | 103 |
| 2023-08-28 | 10.72 | $10.75 | 848 |
| 2023-08-25 | 10.71 | $10.69 | 16494 |
| 2023-08-24 | 10.71 | $10.72 | 647 |
| 2023-08-23 | 10.70 | $10.72 | 842 |
| 2023-08-22 | 10.69 | $10.75 | 127 |
| 2023-08-21 | 10.67 | $10.72 | 189 |
| 2023-08-18 | 10.66 | $10.68 | 6179 |
| 2023-08-17 | 10.65 | $10.65 | 953 |
| 2023-08-16 | 10.65 | $10.72 | 376 |
| 2023-08-15 | 10.63 | $10.65 | 15453 |
| 2023-08-14 | 10.62 | $10.73 | 27706 |
| 2023-08-11 | 10.59 | $10.60 | 10330 |
| 2023-08-10 | 10.59 | $10.64 | 6937 |
| 2023-08-09 | 10.58 | $10.59 | 58392 |
| 2023-08-08 | 10.58 | $10.59 | 1819 |
| 2023-08-07 | 10.57 | $10.53 | 32101 |
| 2023-08-04 | 10.58 | $10.54 | 22228 |
| 2023-08-03 | 10.59 | $10.54 | 19028 |
| 2023-08-02 | 10.59 | $10.66 | 55409 |
| 2023-08-01 | 10.58 | $10.60 | 226736 |
| 2023-07-31 | 10.57 | $10.56 | 6031 |
| 2023-07-28 | 10.57 | $10.53 | 124945 |
| 2023-07-27 | 10.58 | $10.58 | 35913 |
| 2023-07-26 | 10.58 | $10.56 | 218924 |
| 2023-07-25 | 10.58 | $10.57 | 55189 |
| 2023-07-24 | 10.58 | $10.57 | 606115 |
| 2023-07-21 | 10.58 | $10.57 | 6985 |
| 2023-07-20 | 10.58 | $10.57 | 2.4M |
| 2023-07-19 | 10.58 | $10.58 | 3952 |
| 2023-07-18 | 10.58 | $10.58 | 1.1M |
| 2023-07-17 | 10.58 | $10.58 | 128075 |
| 2023-07-14 | 10.57 | $10.57 | 352577 |
| 2023-07-13 | 10.57 | $10.57 | 329069 |
| 2023-07-12 | 10.57 | $10.57 | 1.1M |
| 2023-07-11 | 10.57 | $10.58 | 946324 |
| 2023-07-10 | 10.56 | $10.57 | 275300 |
| 2023-07-07 | 10.56 | $10.56 | 150101 |
| 2023-07-06 | 10.55 | $10.56 | 181760 |
| 2023-07-05 | 10.55 | $10.56 | 93391 |
| 2023-07-03 | 10.55 | $10.55 | 100000 |
| 2023-06-30 | 10.54 | $10.54 | — |
| 2023-06-29 | 10.54 | $10.54 | 103001 |
| 2023-06-28 | 10.54 | $10.54 | 170680 |
| 2023-06-27 | 10.54 | $10.52 | 1537 |
| 2023-06-26 | 10.54 | $10.55 | 128848 |
| 2023-06-23 | 10.53 | $10.53 | 15000 |
| 2023-06-22 | 10.53 | $10.53 | 19130 |
| 2023-06-21 | 10.53 | $10.53 | — |
| 2023-06-20 | 10.53 | $10.53 | — |
| 2023-06-16 | 10.53 | $10.53 | — |
| 2023-06-15 | 10.52 | $10.53 | 25648 |
| 2023-06-14 | 10.52 | $10.52 | 60000 |
| 2023-06-13 | 10.52 | $10.51 | — |
| 2023-06-12 | 10.51 | $10.51 | 100010 |
| 2023-06-09 | 10.51 | $10.52 | 68422 |
| 2023-06-08 | 10.51 | $10.50 | 50336 |
| 2023-06-07 | 10.51 | $10.50 | 7901 |
| 2023-06-06 | 10.51 | $10.51 | 5653 |
| 2023-06-05 | 10.51 | $10.50 | — |
| 2023-06-02 | 10.51 | $10.50 | 1105 |
| 2023-06-01 | 10.50 | $10.50 | 71821 |
| 2023-05-31 | 10.50 | $10.50 | 1903 |
| 2023-05-30 | 10.50 | $10.55 | 415 |
| 2023-05-26 | 10.49 | $10.48 | 800 |
| 2023-05-25 | 10.49 | $10.48 | 20000 |
| 2023-05-24 | 10.49 | $10.48 | — |
| 2023-05-23 | 10.49 | $10.48 | — |
| 2023-05-22 | 10.48 | $10.48 | — |
| 2023-05-19 | 10.48 | $10.48 | 404974 |
| 2023-05-18 | 10.48 | $10.47 | 8630 |
| 2023-05-17 | 10.48 | $10.47 | 50050 |
| 2023-05-16 | 10.48 | $10.47 | 45124 |
| 2023-05-15 | 10.48 | $10.47 | 7987 |
| 2023-05-12 | 10.48 | $10.47 | 50000 |
| 2023-05-11 | 10.48 | $10.47 | 1309 |
| 2023-05-10 | 10.48 | $10.47 | 829 |
| 2023-05-09 | 10.48 | $10.46 | 4448 |
| 2023-05-08 | 10.48 | $10.49 | — |
| 2023-05-05 | 10.47 | $10.49 | 128 |
| 2023-05-04 | 10.46 | $10.47 | — |
| 2023-05-03 | 10.46 | $10.47 | 51649 |
| 2023-05-02 | 10.45 | $10.46 | 2162 |
| 2023-05-01 | 10.45 | $10.46 | 11526 |
| 2023-04-28 | 10.45 | $10.45 | 70994 |
| 2023-04-27 | 10.44 | $10.45 | 340 |
| 2023-04-26 | 10.44 | $10.43 | 53562 |
| 2023-04-25 | 10.44 | $10.43 | — |
| 2023-04-24 | 10.43 | $10.43 | — |
| 2023-04-21 | 10.43 | $10.43 | 237217 |
| 2023-04-20 | 10.43 | $10.45 | — |
| 2023-04-19 | 10.42 | $10.45 | 3314 |
| 2023-04-18 | 10.42 | $10.42 | 81679 |
| 2023-04-17 | 10.41 | $10.42 | 3857 |
| 2023-04-14 | 10.41 | $10.41 | 671 |
| 2023-04-13 | 10.41 | $10.41 | 136694 |
| 2023-04-12 | 10.41 | $10.39 | 3886 |
| 2023-04-11 | 10.41 | $10.39 | 1104 |
| 2023-04-10 | 10.41 | $10.41 | 10358 |
| 2023-04-06 | 10.41 | $10.41 | 11661 |
| 2023-04-05 | 10.40 | $10.39 | 16994 |
| 2023-04-04 | 10.40 | $10.39 | 7317 |
| 2023-04-03 | 10.40 | $10.39 | 17604 |
| 2023-03-31 | 10.40 | $10.39 | — |
| 2023-03-30 | 10.40 | $10.39 | — |
| 2023-03-29 | 10.40 | $10.39 | 9396 |
| 2023-03-28 | 10.40 | $10.38 | 2575 |
| 2023-03-27 | 10.40 | $10.39 | 5565 |
| 2023-03-24 | 10.40 | $10.40 | — |
| 2023-03-23 | 10.40 | $10.40 | — |
| 2023-03-22 | 10.39 | $10.40 | 100 |
| 2023-03-21 | 10.39 | $10.40 | 100 |
| 2023-03-20 | 10.38 | $10.40 | 6223 |
| 2023-03-17 | 10.37 | $10.36 | 154 |
| 2023-03-16 | 10.37 | $10.36 | 373 |
| 2023-03-15 | 10.37 | $10.36 | 606 |
| 2023-03-14 | 10.37 | $10.35 | — |
| 2023-03-13 | 10.37 | $10.35 | — |
| 2023-03-10 | 10.37 | $10.35 | 9490 |
| 2023-03-09 | 10.37 | $10.38 | — |
| 2023-03-08 | 10.37 | $10.38 | 7368 |
| 2023-03-07 | 10.36 | $10.36 | 8254 |
| 2023-03-06 | 10.36 | $10.35 | 5235 |
| 2023-03-03 | 10.36 | $10.35 | 13446 |
| 2023-03-02 | 10.35 | $10.35 | 102 |
| 2023-03-01 | 10.35 | $10.39 | 132013 |
| 2023-02-28 | 10.34 | $10.35 | 2.0M |
| 2023-02-27 | 10.33 | $10.34 | 6359 |
| 2023-02-24 | 10.33 | $10.34 | 200 |
| 2023-02-23 | 10.32 | $10.33 | 3500 |
| 2023-02-22 | 10.32 | $10.31 | 460 |
| 2023-02-21 | 10.32 | $10.31 | 2377 |
| 2023-02-17 | 10.31 | $10.31 | 3214 |
| 2023-02-16 | 10.31 | $10.32 | 200 |
| 2023-02-15 | 10.31 | $10.32 | 154985 |
| 2023-02-14 | 10.30 | $10.30 | 306 |
| 2023-02-13 | 10.30 | $10.29 | 241 |
| 2023-02-10 | 10.29 | $10.31 | 1.1M |
| 2023-02-09 | 10.29 | $10.29 | 5001 |
| 2023-02-08 | 10.28 | $10.29 | 3 |
| 2023-02-07 | 10.28 | $10.29 | 1.5M |
| 2023-02-06 | 10.27 | $10.27 | 542331 |
| 2023-02-03 | 10.27 | $10.26 | 25620 |
| 2023-02-02 | 10.27 | $10.27 | 1680 |
| 2023-02-01 | 10.26 | $10.26 | — |
| 2023-01-31 | 10.26 | $10.26 | 1860 |
| 2023-01-30 | 10.26 | $10.25 | — |
| 2023-01-27 | 10.26 | $10.25 | 812015 |
| 2023-01-26 | 10.26 | $10.25 | — |
| 2023-01-25 | 10.25 | $10.25 | 84 |
| 2023-01-24 | 10.25 | $10.25 | 6592 |
| 2023-01-23 | 10.25 | $10.25 | — |
| 2023-01-20 | 10.25 | $10.25 | 2412 |
| 2023-01-19 | 10.24 | $10.22 | — |
| 2023-01-18 | 10.24 | $10.22 | 95 |
| 2023-01-17 | 10.24 | $10.22 | — |
| 2023-01-13 | 10.24 | $10.22 | — |
| 2023-01-12 | 10.24 | $10.22 | 25142 |
| 2023-01-11 | 10.24 | $10.24 | — |
| 2023-01-10 | 10.24 | $10.24 | — |
| 2023-01-09 | 10.24 | $10.24 | 124136 |
| 2023-01-06 | 10.23 | $10.23 | 9426 |
| 2023-01-05 | 10.22 | $10.23 | 2110 |
| 2023-01-04 | 10.22 | $10.23 | — |
| 2023-01-03 | 10.21 | $10.23 | 2980 |
| 2022-12-30 | 10.20 | $10.23 | 415557 |
| 2022-12-29 | 10.19 | $10.24 | 100 |
| 2022-12-28 | 10.18 | $10.19 | 121600 |
| 2022-12-27 | 10.17 | $10.17 | 68606 |
| 2022-12-23 | 10.17 | $10.19 | 39002 |
| 2022-12-22 | 10.16 | $10.17 | 104000 |
| 2022-12-21 | 10.16 | $10.15 | 375 |
| 2022-12-20 | 10.16 | $10.15 | 6415 |
| 2022-12-19 | 10.16 | $10.15 | 700 |
| 2022-12-16 | 10.16 | $10.15 | 68610 |
| 2022-12-15 | 10.15 | $10.15 | 100044 |
| 2022-12-14 | 10.15 | $10.15 | 104700 |
| 2022-12-13 | 10.15 | $10.15 | 1068 |
| 2022-12-12 | 10.14 | $10.14 | 156924 |
| 2022-12-09 | 10.14 | $10.14 | 100000 |
| 2022-12-08 | 10.14 | $10.14 | 3056 |
| 2022-12-07 | 10.13 | $10.13 | — |
| 2022-12-06 | 10.13 | $10.13 | 215 |
| 2022-12-05 | 10.13 | $10.15 | 150 |
| 2022-12-02 | 10.12 | $10.11 | — |
| 2022-12-01 | 10.12 | $10.11 | 1 |
| 2022-11-30 | 10.12 | $10.11 | 1 |
| 2022-11-29 | 10.11 | $10.11 | 385135 |
| 2022-11-28 | 10.11 | $10.12 | 34 |
| 2022-11-25 | 10.11 | $10.12 | — |
| 2022-11-23 | 10.10 | $10.12 | 34267 |
| 2022-11-22 | 10.09 | $10.10 | 102 |
| 2022-11-21 | 10.09 | $10.09 | 200284 |
| 2022-11-18 | 10.09 | $10.09 | 1689 |
| 2022-11-17 | 10.08 | $10.09 | 203 |
| 2022-11-16 | 10.08 | $10.07 | 60 |
| 2022-11-15 | 10.08 | $10.07 | 30 |
| 2022-11-14 | 10.08 | $10.07 | 537 |
| 2022-11-11 | 10.08 | $10.08 | — |
| 2022-11-10 | 10.07 | $10.08 | 4540 |
| 2022-11-09 | 10.07 | $10.07 | 44 |
| 2022-11-08 | 10.06 | $10.07 | — |
| 2022-11-07 | 10.06 | $10.07 | 292 |
| 2022-11-04 | 10.05 | $10.06 | 2291 |
| 2022-11-03 | 10.05 | $10.06 | 225 |
| 2022-11-02 | 10.04 | $10.06 | 101 |
| 2022-11-01 | 10.03 | $10.07 | 1450 |
| 2022-10-31 | 10.02 | $10.06 | 202 |
| 2022-10-28 | 10.01 | $10.01 | 11303 |
| 2022-10-27 | 10.01 | $10.01 | — |
| 2022-10-26 | 10.01 | $10.01 | 2500 |
| 2022-10-25 | 10.01 | $10.04 | 1.1M |
| 2022-10-24 | 10.00 | $10.01 | 300004 |
| 2022-10-21 | 10.00 | $10.02 | 16004 |
| 2022-10-20 | 9.99 | $10.00 | 32104 |
| 2022-10-19 | 9.99 | $10.00 | 14 |
| 2022-10-18 | 9.98 | $10.00 | 330 |
| 2022-10-17 | 9.98 | $9.99 | 131759 |
| 2022-10-14 | 9.98 | $9.98 | 160 |
| 2022-10-13 | 9.97 | $9.97 | 6 |
| 2022-10-12 | 9.97 | $9.97 | 6 |
| 2022-10-11 | 9.97 | $9.97 | 102 |
| 2022-10-10 | 9.97 | $9.97 | 506 |
| 2022-10-07 | 9.97 | $9.97 | 863 |
| 2022-10-06 | 9.97 | $9.97 | 3551 |
| 2022-10-05 | 9.97 | $9.97 | 45 |
| 2022-10-04 | 9.97 | $9.97 | 315 |
| 2022-10-03 | 9.97 | $9.96 | 16132 |
| 2022-09-30 | 9.97 | $9.95 | — |
| 2022-09-29 | 9.97 | $9.95 | — |
| 2022-09-28 | 9.97 | $9.95 | 5574 |
| 2022-09-27 | 9.98 | $10.00 | 205 |
| 2022-09-26 | 9.97 | $9.96 | 10552 |
| 2022-09-23 | 9.97 | $9.96 | — |
| 2022-09-22 | 9.97 | $9.96 | 157 |
| 2022-09-21 | 9.97 | $9.96 | 820882 |
| 2022-09-20 | 9.97 | $10.00 | 67391 |
| 2022-09-19 | 9.97 | $9.98 | 7903 |
| 2022-09-16 | 9.96 | $9.96 | 2043 |
| 2022-09-15 | 9.96 | $9.96 | 200 |
| 2022-09-14 | 9.96 | $9.95 | 355584 |
| 2022-09-13 | 9.96 | $9.96 | 19 |
| 2022-09-12 | 9.95 | $9.96 | 158 |
| 2022-09-09 | 9.95 | $9.94 | 10 |
| 2022-09-08 | 9.95 | $9.94 | 9586 |
| 2022-09-07 | 9.95 | $9.95 | 21 |
| 2022-09-06 | 9.95 | $9.95 | 2 |
| 2022-09-02 | 9.95 | $9.95 | 10 |
| 2022-09-01 | 9.94 | $9.95 | 2462 |
| 2022-08-31 | 9.94 | $9.93 | 235 |
| 2022-08-30 | 9.94 | $9.92 | 265 |
| 2022-08-29 | 9.94 | $9.94 | 430 |
| 2022-08-26 | 9.94 | $9.94 | 58 |
| 2022-08-25 | 9.94 | $9.94 | 8 |
| 2022-08-24 | 9.94 | $9.94 | — |
| 2022-08-23 | 9.93 | $9.94 | 3 |
| 2022-08-22 | 9.93 | $9.94 | 46857 |
| 2022-08-19 | 9.93 | $9.95 | 9758 |
| 2022-08-18 | 9.92 | $9.92 | 80 |
| 2022-08-17 | 9.92 | $9.92 | 165 |
| 2022-08-16 | 9.91 | $9.91 | 11354 |
| 2022-08-15 | 9.91 | $9.92 | 34 |
| 2022-08-12 | 9.91 | $9.92 | 19775 |
| 2022-08-11 | 9.90 | $9.92 | 57519 |
| 2022-08-10 | 9.90 | $9.89 | 51 |
| 2022-08-09 | 9.90 | $9.89 | 5251 |
| 2022-08-08 | 9.90 | $9.91 | 15075 |
| 2022-08-05 | 9.89 | $9.89 | 31300 |
| 2022-08-04 | 9.89 | $9.89 | 65757 |
| 2022-08-03 | 9.89 | $9.86 | 24754 |
| 2022-08-02 | 9.90 | $9.91 | 100688 |
| 2022-08-01 | 9.89 | $9.90 | 7159 |
| 2022-07-29 | 9.89 | $9.91 | 63 |
| 2022-07-28 | 9.89 | $9.91 | 24649 |
| 2022-07-27 | 9.88 | $9.91 | 13341 |
| 2022-07-26 | 9.87 | $9.88 | 4464 |
| 2022-07-25 | 9.87 | $9.90 | 47010 |
| 2022-07-22 | 9.86 | $9.89 | 54254 |
| 2022-07-21 | 9.86 | $9.85 | — |
| 2022-07-20 | 9.86 | $9.85 | 27261 |
| 2022-07-19 | 9.86 | $9.87 | 5756 |
| 2022-07-18 | 9.85 | $9.88 | 33604 |
| 2022-07-15 | 9.85 | $9.84 | 2600 |
| 2022-07-14 | 9.85 | $9.85 | 7841 |
| 2022-07-13 | 9.85 | $9.87 | 40026 |
| 2022-07-12 | 9.85 | $9.86 | — |
| 2022-07-11 | 9.84 | $9.86 | 13900 |
| 2022-07-08 | 9.84 | $9.85 | 431 |
| 2022-07-07 | 9.84 | $9.83 | 78919 |
| 2022-07-06 | 9.84 | $9.86 | 7055 |
| 2022-07-05 | 9.84 | $9.84 | 102013 |
| 2022-07-01 | 9.84 | $9.85 | 21349 |
| 2022-06-30 | 9.84 | $9.84 | 237722 |
| 2022-06-29 | 9.84 | $9.85 | 49176 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.24
2026-03-09
Close Price
$11.19
Vol: 2332
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.84
Average
10.67
Maximum
11.72
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-03-09 | 11.24 | $11.19 | 2332 |
| 2026-03-02 | 11.26 | $11.19 | 2332 |
| 2026-02-10 | 11.30 | $11.19 | 2332 |
| 2026-01-30 | 11.34 | $11.19 | 2332 |
| 2025-11-25 | 11.39 | $11.19 | 2332 |
| 2025-07-14 | 11.45 | $11.41 | — |
| 2025-07-11 | 11.45 | $11.41 | — |
| 2025-07-10 | 11.46 | $11.41 | — |
| 2025-07-09 | 11.46 | $11.41 | — |
| 2025-07-08 | 11.47 | $11.41 | — |
| 2025-07-07 | 11.47 | $11.41 | — |
| 2025-07-03 | 11.47 | $11.41 | — |
| 2025-07-02 | 11.48 | $11.41 | — |
| 2025-07-01 | 11.48 | $11.41 | — |
| 2025-06-30 | 11.48 | $11.41 | — |
| 2025-06-27 | 11.48 | $11.41 | — |
| 2025-06-26 | 11.48 | $11.41 | — |
| 2025-06-25 | 11.47 | $11.41 | — |
| 2025-06-24 | 11.46 | $11.41 | — |
| 2025-06-23 | 11.45 | $11.41 | — |
| 2025-06-20 | 11.43 | $11.41 | — |
| 2025-06-18 | 11.41 | $11.41 | — |
| 2025-06-17 | 11.38 | $11.41 | 2332 |
| 2025-06-16 | 11.34 | $11.41 | — |
| 2025-06-13 | 11.29 | $11.41 | — |
| 2025-06-12 | 11.22 | $11.41 | — |
| 2025-06-11 | 11.15 | $11.41 | — |
| 2025-02-11 | 11.05 | $11.05 | — |
| 2025-02-10 | 11.05 | $11.05 | — |
| 2025-02-07 | 11.05 | $11.05 | — |
| 2025-02-06 | 11.05 | $11.05 | — |
| 2025-02-05 | 11.05 | $11.05 | — |
| 2025-02-04 | 11.04 | $11.05 | — |
| 2025-02-03 | 11.04 | $11.05 | — |
| 2025-01-31 | 11.04 | $11.05 | — |
| 2025-01-30 | 11.04 | $11.05 | — |
| 2025-01-29 | 11.03 | $11.05 | — |
| 2025-01-28 | 11.03 | $11.05 | — |
| 2025-01-27 | 11.02 | $11.05 | — |
| 2025-01-24 | 11.02 | $11.05 | — |
| 2025-01-23 | 11.01 | $11.05 | — |
| 2025-01-22 | 11.00 | $11.05 | — |
| 2025-01-21 | 11.00 | $11.05 | 1200 |
| 2025-01-17 | 10.99 | $11.02 | — |
| 2025-01-16 | 10.99 | $11.02 | 2332 |
| 2025-01-15 | 10.99 | $11.02 | — |
| 2025-01-14 | 10.99 | $11.02 | — |
| 2025-01-13 | 10.99 | $11.02 | — |
| 2025-01-10 | 11.00 | $11.02 | — |
| 2024-10-01 | 11.00 | $11.01 | — |
| 2024-09-30 | 11.02 | $11.01 | — |
| 2024-09-27 | 11.03 | $11.01 | — |
| 2024-09-26 | 11.06 | $11.01 | — |
| 2024-09-25 | 11.09 | $11.01 | — |
| 2024-09-24 | 11.12 | $11.01 | 1589 |
| 2024-09-23 | 11.16 | $11.19 | 2333 |
| 2024-09-20 | 11.16 | $11.19 | — |
| 2024-09-19 | 11.16 | $11.19 | — |
| 2024-09-18 | 11.15 | $11.19 | — |
| 2024-09-17 | 11.15 | $11.19 | — |
| 2024-09-16 | 11.14 | $11.19 | — |
| 2024-09-13 | 11.14 | $11.19 | — |
| 2024-09-12 | 11.14 | $11.19 | 15100 |
| 2024-09-11 | 11.13 | $11.19 | 4609 |
| 2024-09-10 | 11.13 | $11.19 | — |
| 2024-09-09 | 11.12 | $11.19 | — |
| 2024-09-06 | 11.12 | $11.19 | — |
| 2024-09-05 | 11.12 | $11.19 | 400 |
| 2024-09-04 | 11.11 | $11.16 | — |
| 2024-09-03 | 11.12 | $11.16 | — |
| 2024-08-30 | 11.13 | $11.16 | — |
| 2024-08-29 | 11.15 | $11.16 | — |
| 2024-08-28 | 11.17 | $11.16 | 140 |
| 2024-08-27 | 11.20 | $11.18 | 400 |
| 2024-08-26 | 11.22 | $11.16 | — |
| 2024-08-23 | 11.26 | $11.16 | — |
| 2024-08-22 | 11.31 | $11.16 | 800 |
| 2024-08-21 | 11.38 | $11.19 | 421 |
| 2024-08-20 | 11.44 | $11.47 | 417 |
| 2024-08-19 | 11.43 | $11.41 | 1 |
| 2024-08-16 | 11.44 | $11.41 | 100 |
| 2024-08-15 | 11.45 | $11.41 | 620 |
| 2024-08-14 | 11.46 | $11.38 | 1508 |
| 2024-08-13 | 11.49 | $11.50 | 2439 |
| 2024-08-12 | 11.48 | $11.17 | 1900 |
| 2024-08-09 | 11.57 | $11.40 | 2700 |
| 2024-08-08 | 11.61 | $11.41 | 4506 |
| 2024-08-07 | 11.65 | $11.46 | 11100 |
| 2024-08-06 | 11.68 | $11.45 | 41247 |
| 2024-08-05 | 11.72 | $11.64 | 13034 |
| 2024-08-02 | 11.70 | $11.65 | 5515 |
| 2024-08-01 | 11.68 | $12.50 | 2500 |
| 2024-07-31 | 11.38 | $11.39 | — |
| 2024-07-30 | 11.36 | $11.39 | — |
| 2024-07-29 | 11.34 | $11.39 | 412 |
| 2024-07-26 | 11.31 | $11.25 | — |
| 2024-07-25 | 11.32 | $11.25 | 4100 |
| 2024-07-24 | 11.34 | $11.26 | 2200 |
| 2024-07-23 | 11.35 | $11.30 | 19200 |
| 2024-07-22 | 11.35 | $11.75 | 4473 |
| 2024-07-18 | 11.20 | $11.24 | 4758 |
| 2024-07-17 | 11.19 | $11.19 | 204 |
| 2024-07-15 | 11.19 | $11.19 | 94201 |
| 2024-07-12 | 11.19 | $11.20 | 1249 |
| 2024-07-10 | 11.19 | $11.20 | 104269 |
| 2024-07-09 | 11.18 | $11.18 | 18149 |
| 2024-07-08 | 11.18 | $11.18 | 35574 |
| 2024-07-05 | 11.19 | $11.14 | 57621 |
| 2024-07-02 | 11.20 | $11.18 | 2901 |
| 2024-07-01 | 11.20 | $11.19 | 10703 |
| 2024-06-28 | 11.21 | $11.20 | 55316 |
| 2024-06-26 | 11.21 | $11.22 | 532 |
| 2024-06-21 | 11.20 | $11.20 | 8006 |
| 2024-06-20 | 11.19 | $11.21 | 3055 |
| 2024-06-11 | 11.19 | $11.18 | 125 |
| 2024-06-07 | 11.19 | $11.21 | 220 |
| 2024-06-06 | 11.18 | $11.20 | 660 |
| 2024-06-04 | 11.17 | $11.16 | 915 |
| 2024-06-03 | 11.17 | $11.20 | 5389 |
| 2024-05-31 | 11.16 | $11.20 | 1107 |
| 2024-05-30 | 11.15 | $11.20 | 3768 |
| 2024-05-29 | 11.14 | $11.20 | 2845 |
| 2024-05-28 | 11.12 | $11.16 | 32479 |
| 2024-05-24 | 11.12 | $11.16 | 72913 |
| 2024-05-23 | 11.11 | $11.14 | 232 |
| 2024-05-22 | 11.11 | $11.14 | 279 |
| 2024-05-21 | 11.10 | $11.14 | 5170 |
| 2024-05-20 | 11.10 | $11.16 | 651 |
| 2024-05-17 | 11.09 | $11.14 | 125636 |
| 2024-05-16 | 11.09 | $11.13 | 418 |
| 2024-05-15 | 11.09 | $11.12 | 5599 |
| 2024-05-14 | 11.09 | $11.12 | 150 |
| 2024-05-13 | 11.10 | $11.11 | 135 |
| 2024-05-10 | 11.11 | $11.09 | 137 |
| 2024-05-09 | 11.12 | $11.10 | 216 |
| 2024-05-08 | 11.14 | $11.09 | 399 |
| 2024-04-30 | 11.17 | $11.09 | 200 |
| 2024-04-26 | 11.21 | $11.14 | 306434 |
| 2024-04-22 | 11.24 | $11.08 | 2678 |
| 2024-04-18 | 11.29 | $11.08 | 42171 |
| 2024-04-17 | 11.35 | $11.08 | 291 |
| 2024-04-11 | 11.43 | $11.07 | 1096 |
| 2024-04-05 | 11.52 | $11.96 | 230 |
| 2024-04-04 | 11.35 | $11.89 | 4881 |
| 2024-04-03 | 11.16 | $11.11 | 865 |
| 2024-03-28 | 11.19 | $11.14 | 4857 |
| 2024-03-27 | 11.20 | $11.25 | 151 |
| 2024-03-26 | 11.19 | $11.20 | 336 |
| 2024-03-21 | 11.18 | $11.16 | 55389 |
| 2024-03-20 | 11.19 | $11.14 | 8305 |
| 2024-03-15 | 11.21 | $11.13 | 530 |
| 2024-03-14 | 11.23 | $11.13 | 992 |
| 2024-03-13 | 11.26 | $11.17 | 2812 |
| 2024-03-12 | 11.27 | $11.17 | 11544 |
| 2024-03-11 | 11.30 | $11.16 | 353 |
| 2024-03-08 | 11.33 | $11.68 | 5041 |
| 2024-03-07 | 11.20 | $11.15 | 704 |
| 2024-03-06 | 11.20 | $11.13 | 1419 |
| 2024-03-05 | 11.22 | $11.13 | 158 |
| 2024-03-04 | 11.24 | $11.13 | 261 |
| 2024-03-01 | 11.26 | $11.14 | 760 |
| 2024-02-28 | 11.28 | $11.15 | 416 |
| 2024-02-27 | 11.29 | $11.28 | 8832 |
| 2024-02-26 | 11.28 | $11.12 | 20547 |
| 2024-02-23 | 11.30 | $11.15 | 5878 |
| 2024-02-22 | 11.32 | $11.35 | — |
| 2024-02-21 | 11.28 | $11.35 | 392 |
| 2024-02-20 | 11.22 | $11.35 | 134 |
| 2024-02-16 | 11.16 | $11.34 | 209 |
| 2024-02-15 | 11.08 | $11.33 | 141817 |
| 2024-02-14 | 10.98 | $10.96 | — |
| 2024-02-13 | 10.98 | $10.96 | 195 |
| 2024-02-12 | 10.98 | $11.35 | 4489 |
| 2024-02-09 | 10.86 | $10.87 | 262 |
| 2024-02-08 | 10.86 | $10.87 | 125 |
| 2024-02-07 | 10.86 | $10.87 | 131 |
| 2024-02-06 | 10.87 | $10.85 | — |
| 2024-02-05 | 10.88 | $10.85 | — |
| 2024-02-02 | 10.89 | $10.85 | — |
| 2024-02-01 | 10.91 | $10.85 | — |
| 2024-01-31 | 10.93 | $10.85 | — |
| 2024-01-30 | 10.95 | $10.85 | 328 |
| 2024-01-29 | 10.98 | $10.92 | — |
| 2024-01-26 | 10.99 | $10.92 | 1011 |
| 2024-01-25 | 11.00 | $10.93 | 930 |
| 2024-01-24 | 11.02 | $11.02 | 800 |
| 2024-01-23 | 11.00 | $11.02 | 598 |
| 2024-01-22 | 10.99 | $10.92 | 9277 |
| 2024-01-19 | 11.00 | $11.25 | 6339 |
| 2024-01-18 | 10.90 | $10.89 | — |
| 2024-01-17 | 10.90 | $10.89 | 66390 |
| 2024-01-16 | 10.90 | $10.92 | 4022 |
| 2024-01-12 | 10.89 | $10.89 | — |
| 2024-01-11 | 10.89 | $10.89 | 1081 |
| 2024-01-10 | 10.89 | $10.89 | 13348 |
| 2024-01-09 | 10.89 | $10.89 | — |
| 2024-01-08 | 10.88 | $10.89 | 25027 |
| 2024-01-05 | 10.87 | $10.88 | 1032 |
| 2024-01-04 | 10.87 | $10.87 | 2158 |
| 2024-01-03 | 10.87 | $10.91 | 900 |
| 2024-01-02 | 10.85 | $10.88 | 1452 |
| 2023-12-29 | 10.84 | $10.86 | — |
| 2023-12-28 | 10.84 | $10.86 | 5870 |
| 2023-12-27 | 10.83 | $10.85 | — |
| 2023-12-26 | 10.83 | $10.85 | — |
| 2023-12-22 | 10.83 | $10.85 | — |
| 2023-12-21 | 10.82 | $10.85 | 6140 |
| 2023-12-20 | 10.82 | $10.85 | 62122 |
| 2023-12-19 | 10.81 | $10.82 | — |
| 2023-12-18 | 10.82 | $10.82 | — |
| 2023-12-15 | 10.82 | $10.82 | 15295 |
| 2023-12-14 | 10.83 | $10.82 | 505 |
| 2023-12-13 | 10.84 | $10.82 | 65235 |
| 2023-12-12 | 10.85 | $10.89 | — |
| 2023-12-11 | 10.84 | $10.89 | — |
| 2023-12-08 | 10.84 | $10.89 | — |
| 2023-12-07 | 10.83 | $10.89 | 404 |
| 2023-12-06 | 10.81 | $10.82 | 395 |
| 2023-12-05 | 10.82 | $10.90 | 27471 |
| 2023-12-04 | 10.81 | $10.83 | 372 |
| 2023-12-01 | 10.82 | $10.81 | 267 |
| 2023-11-30 | 10.83 | $10.85 | 35437 |
| 2023-11-29 | 10.84 | $10.82 | 7619 |
| 2023-11-28 | 10.86 | $10.85 | 2859 |
| 2023-11-27 | 10.87 | $10.86 | 7917 |
| 2023-11-24 | 10.88 | $10.90 | 788 |
| 2023-11-22 | 10.89 | $10.89 | 1709 |
| 2023-11-21 | 10.90 | $10.87 | 21316 |
| 2023-11-20 | 10.92 | $10.85 | 260968 |
| 2023-11-17 | 10.95 | $11.07 | 400 |
| 2023-11-16 | 10.92 | $11.07 | 111 |
| 2023-11-15 | 10.88 | $10.88 | 479 |
| 2023-11-14 | 10.89 | $10.85 | 499 |
| 2023-11-13 | 10.92 | $10.85 | 5810 |
| 2023-11-10 | 10.95 | $10.80 | 293 |
| 2023-11-09 | 11.01 | $11.03 | — |
| 2023-11-08 | 11.00 | $11.03 | 2906 |
| 2023-11-07 | 11.00 | $10.94 | 9306 |
| 2023-11-06 | 11.02 | $10.97 | 41356 |
| 2023-11-03 | 11.04 | $10.95 | 634 |
| 2023-11-02 | 11.07 | $10.80 | 2712 |
| 2023-11-01 | 11.15 | $11.19 | 886 |
| 2023-10-31 | 11.12 | $11.11 | — |
| 2023-10-30 | 11.12 | $11.11 | — |
| 2023-10-27 | 11.11 | $11.11 | — |
| 2023-10-26 | 11.10 | $11.11 | — |
| 2023-10-25 | 11.09 | $11.11 | 130 |
| 2023-10-24 | 11.07 | $11.11 | 223 |
| 2023-10-23 | 11.05 | $11.06 | — |
| 2023-10-20 | 11.04 | $11.06 | — |
| 2023-10-19 | 11.02 | $11.06 | — |
| 2023-10-18 | 11.00 | $11.06 | 100 |
| 2023-10-17 | 10.98 | $10.98 | — |
| 2023-10-16 | 10.98 | $10.98 | — |
| 2023-10-13 | 10.97 | $10.98 | — |
| 2023-10-12 | 10.97 | $10.98 | — |
| 2023-10-11 | 10.96 | $10.98 | — |
| 2023-10-10 | 10.95 | $10.98 | — |
| 2023-10-09 | 10.94 | $10.98 | — |
| 2023-10-06 | 10.92 | $10.98 | 470 |
| 2023-10-05 | 10.91 | $10.88 | — |
| 2023-10-04 | 10.92 | $10.88 | — |
| 2023-10-03 | 10.93 | $10.88 | 146 |
| 2023-10-02 | 10.94 | $10.90 | — |
| 2023-09-29 | 10.95 | $10.90 | — |
| 2023-09-28 | 10.96 | $10.90 | — |
| 2023-09-27 | 10.97 | $10.90 | — |
| 2023-09-26 | 10.98 | $10.90 | — |
| 2023-09-25 | 10.99 | $10.90 | — |
| 2023-09-22 | 11.01 | $10.90 | — |
| 2023-09-21 | 11.02 | $10.90 | 2273 |
| 2023-09-20 | 11.04 | $11.03 | — |
| 2023-09-19 | 11.02 | $11.03 | — |
| 2023-09-18 | 10.99 | $11.03 | — |
| 2023-09-15 | 10.96 | $11.03 | — |
| 2023-09-14 | 10.92 | $11.03 | — |
| 2023-09-13 | 10.87 | $11.03 | 123 |
| 2023-09-12 | 10.80 | $10.76 | — |
| 2023-09-11 | 10.80 | $10.76 | — |
| 2023-09-08 | 10.81 | $10.76 | 924 |
| 2023-09-07 | 10.81 | $10.90 | 28752 |
| 2023-09-06 | 10.77 | $10.80 | 33458 |
| 2023-09-05 | 10.76 | $10.75 | — |
| 2023-09-01 | 10.75 | $10.75 | 3031 |
| 2023-08-31 | 10.75 | $10.77 | 12118 |
| 2023-08-30 | 10.73 | $10.69 | — |
| 2023-08-29 | 10.73 | $10.69 | 103 |
| 2023-08-28 | 10.74 | $10.75 | 848 |
| 2023-08-25 | 10.73 | $10.69 | 16494 |
| 2023-08-24 | 10.73 | $10.72 | 647 |
| 2023-08-23 | 10.72 | $10.72 | 842 |
| 2023-08-22 | 10.71 | $10.75 | 127 |
| 2023-08-21 | 10.69 | $10.72 | 189 |
| 2023-08-18 | 10.68 | $10.68 | 6179 |
| 2023-08-17 | 10.67 | $10.65 | 953 |
| 2023-08-16 | 10.66 | $10.72 | 376 |
| 2023-08-15 | 10.64 | $10.65 | 15453 |
| 2023-08-14 | 10.63 | $10.73 | 27706 |
| 2023-08-11 | 10.59 | $10.60 | 10330 |
| 2023-08-10 | 10.59 | $10.64 | 6937 |
| 2023-08-09 | 10.57 | $10.59 | 58392 |
| 2023-08-08 | 10.57 | $10.59 | 1819 |
| 2023-08-07 | 10.56 | $10.53 | 32101 |
| 2023-08-04 | 10.57 | $10.54 | 22228 |
| 2023-08-03 | 10.58 | $10.54 | 19028 |
| 2023-08-02 | 10.60 | $10.66 | 55409 |
| 2023-08-01 | 10.57 | $10.60 | 226736 |
| 2023-07-31 | 10.56 | $10.56 | 6031 |
| 2023-07-28 | 10.57 | $10.53 | 124945 |
| 2023-07-27 | 10.58 | $10.58 | 35913 |
| 2023-07-26 | 10.57 | $10.56 | 218924 |
| 2023-07-25 | 10.58 | $10.57 | 55189 |
| 2023-07-24 | 10.58 | $10.57 | 606115 |
| 2023-07-21 | 10.58 | $10.57 | 6985 |
| 2023-07-20 | 10.58 | $10.57 | 2.4M |
| 2023-07-19 | 10.58 | $10.58 | 3952 |
| 2023-07-18 | 10.58 | $10.58 | 1.1M |
| 2023-07-17 | 10.58 | $10.58 | 128075 |
| 2023-07-14 | 10.58 | $10.57 | 352577 |
| 2023-07-13 | 10.57 | $10.57 | 329069 |
| 2023-07-12 | 10.57 | $10.57 | 1.1M |
| 2023-07-11 | 10.57 | $10.58 | 946324 |
| 2023-07-10 | 10.56 | $10.57 | 275300 |
| 2023-07-07 | 10.56 | $10.56 | 150101 |
| 2023-07-06 | 10.55 | $10.56 | 181760 |
| 2023-07-05 | 10.55 | $10.56 | 93391 |
| 2023-07-03 | 10.55 | $10.55 | 100000 |
| 2023-06-30 | 10.54 | $10.54 | — |
| 2023-06-29 | 10.54 | $10.54 | 103001 |
| 2023-06-28 | 10.54 | $10.54 | 170680 |
| 2023-06-27 | 10.54 | $10.52 | 1537 |
| 2023-06-26 | 10.54 | $10.55 | 128848 |
| 2023-06-23 | 10.53 | $10.53 | 15000 |
| 2023-06-22 | 10.53 | $10.53 | 19130 |
| 2023-06-21 | 10.53 | $10.53 | — |
| 2023-06-20 | 10.53 | $10.53 | — |
| 2023-06-16 | 10.52 | $10.53 | — |
| 2023-06-15 | 10.52 | $10.53 | 25648 |
| 2023-06-14 | 10.52 | $10.52 | 60000 |
| 2023-06-13 | 10.51 | $10.51 | — |
| 2023-06-12 | 10.51 | $10.51 | 100010 |
| 2023-06-09 | 10.51 | $10.52 | 68422 |
| 2023-06-08 | 10.51 | $10.50 | 50336 |
| 2023-06-07 | 10.51 | $10.50 | 7901 |
| 2023-06-06 | 10.51 | $10.51 | 5653 |
| 2023-06-05 | 10.51 | $10.50 | — |
| 2023-06-02 | 10.50 | $10.50 | 1105 |
| 2023-06-01 | 10.50 | $10.50 | 71821 |
| 2023-05-31 | 10.50 | $10.50 | 1903 |
| 2023-05-30 | 10.50 | $10.55 | 415 |
| 2023-05-26 | 10.48 | $10.48 | 800 |
| 2023-05-25 | 10.48 | $10.48 | 20000 |
| 2023-05-24 | 10.48 | $10.48 | — |
| 2023-05-23 | 10.48 | $10.48 | — |
| 2023-05-22 | 10.48 | $10.48 | — |
| 2023-05-19 | 10.48 | $10.48 | 404974 |
| 2023-05-18 | 10.48 | $10.47 | 8630 |
| 2023-05-17 | 10.48 | $10.47 | 50050 |
| 2023-05-16 | 10.48 | $10.47 | 45124 |
| 2023-05-15 | 10.48 | $10.47 | 7987 |
| 2023-05-12 | 10.48 | $10.47 | 50000 |
| 2023-05-11 | 10.48 | $10.47 | 1309 |
| 2023-05-10 | 10.48 | $10.47 | 829 |
| 2023-05-09 | 10.48 | $10.46 | 4448 |
| 2023-05-08 | 10.48 | $10.49 | — |
| 2023-05-05 | 10.48 | $10.49 | 128 |
| 2023-05-04 | 10.47 | $10.47 | — |
| 2023-05-03 | 10.46 | $10.47 | 51649 |
| 2023-05-02 | 10.46 | $10.46 | 2162 |
| 2023-05-01 | 10.45 | $10.46 | 11526 |
| 2023-04-28 | 10.45 | $10.45 | 70994 |
| 2023-04-27 | 10.44 | $10.45 | 340 |
| 2023-04-26 | 10.44 | $10.43 | 53562 |
| 2023-04-25 | 10.44 | $10.43 | — |
| 2023-04-24 | 10.43 | $10.43 | — |
| 2023-04-21 | 10.43 | $10.43 | 237217 |
| 2023-04-20 | 10.43 | $10.45 | — |
| 2023-04-19 | 10.42 | $10.45 | 3314 |
| 2023-04-18 | 10.41 | $10.42 | 81679 |
| 2023-04-17 | 10.41 | $10.42 | 3857 |
| 2023-04-14 | 10.40 | $10.41 | 671 |
| 2023-04-13 | 10.40 | $10.41 | 136694 |
| 2023-04-12 | 10.40 | $10.39 | 3886 |
| 2023-04-11 | 10.40 | $10.39 | 1104 |
| 2023-04-10 | 10.40 | $10.41 | 10358 |
| 2023-04-06 | 10.40 | $10.41 | 11661 |
| 2023-04-05 | 10.39 | $10.39 | 16994 |
| 2023-04-04 | 10.40 | $10.39 | 7317 |
| 2023-04-03 | 10.40 | $10.39 | 17604 |
| 2023-03-31 | 10.40 | $10.39 | — |
| 2023-03-30 | 10.40 | $10.39 | — |
| 2023-03-29 | 10.40 | $10.39 | 9396 |
| 2023-03-28 | 10.40 | $10.38 | 2575 |
| 2023-03-27 | 10.40 | $10.39 | 5565 |
| 2023-03-24 | 10.40 | $10.40 | — |
| 2023-03-23 | 10.40 | $10.40 | — |
| 2023-03-22 | 10.39 | $10.40 | 100 |
| 2023-03-21 | 10.38 | $10.40 | 100 |
| 2023-03-20 | 10.38 | $10.40 | 6223 |
| 2023-03-17 | 10.37 | $10.36 | 154 |
| 2023-03-16 | 10.37 | $10.36 | 373 |
| 2023-03-15 | 10.37 | $10.36 | 606 |
| 2023-03-14 | 10.37 | $10.35 | — |
| 2023-03-13 | 10.37 | $10.35 | — |
| 2023-03-10 | 10.37 | $10.35 | 9490 |
| 2023-03-09 | 10.38 | $10.38 | — |
| 2023-03-08 | 10.37 | $10.38 | 7368 |
| 2023-03-07 | 10.36 | $10.36 | 8254 |
| 2023-03-06 | 10.36 | $10.35 | 5235 |
| 2023-03-03 | 10.36 | $10.35 | 13446 |
| 2023-03-02 | 10.36 | $10.35 | 102 |
| 2023-03-01 | 10.36 | $10.39 | 132013 |
| 2023-02-28 | 10.34 | $10.35 | 2.0M |
| 2023-02-27 | 10.33 | $10.34 | 6359 |
| 2023-02-24 | 10.33 | $10.34 | 200 |
| 2023-02-23 | 10.32 | $10.33 | 3500 |
| 2023-02-22 | 10.32 | $10.31 | 460 |
| 2023-02-21 | 10.32 | $10.31 | 2377 |
| 2023-02-17 | 10.32 | $10.31 | 3214 |
| 2023-02-16 | 10.31 | $10.32 | 200 |
| 2023-02-15 | 10.31 | $10.32 | 154985 |
| 2023-02-14 | 10.30 | $10.30 | 306 |
| 2023-02-13 | 10.29 | $10.29 | 241 |
| 2023-02-10 | 10.29 | $10.31 | 1.1M |
| 2023-02-09 | 10.29 | $10.29 | 5001 |
| 2023-02-08 | 10.28 | $10.29 | 3 |
| 2023-02-07 | 10.28 | $10.29 | 1.5M |
| 2023-02-06 | 10.27 | $10.27 | 542331 |
| 2023-02-03 | 10.27 | $10.26 | 25620 |
| 2023-02-02 | 10.27 | $10.27 | 1680 |
| 2023-02-01 | 10.26 | $10.26 | — |
| 2023-01-31 | 10.26 | $10.26 | 1860 |
| 2023-01-30 | 10.25 | $10.25 | — |
| 2023-01-27 | 10.25 | $10.25 | 812015 |
| 2023-01-26 | 10.25 | $10.25 | — |
| 2023-01-25 | 10.25 | $10.25 | 84 |
| 2023-01-24 | 10.25 | $10.25 | 6592 |
| 2023-01-23 | 10.25 | $10.25 | — |
| 2023-01-20 | 10.24 | $10.25 | 2412 |
| 2023-01-19 | 10.24 | $10.22 | — |
| 2023-01-18 | 10.24 | $10.22 | 95 |
| 2023-01-17 | 10.24 | $10.22 | — |
| 2023-01-13 | 10.24 | $10.22 | — |
| 2023-01-12 | 10.25 | $10.22 | 25142 |
| 2023-01-11 | 10.25 | $10.24 | — |
| 2023-01-10 | 10.25 | $10.24 | — |
| 2023-01-09 | 10.24 | $10.24 | 124136 |
| 2023-01-06 | 10.24 | $10.23 | 9426 |
| 2023-01-05 | 10.23 | $10.23 | 2110 |
| 2023-01-04 | 10.23 | $10.23 | — |
| 2023-01-03 | 10.22 | $10.23 | 2980 |
| 2022-12-30 | 10.21 | $10.23 | 415557 |
| 2022-12-29 | 10.20 | $10.24 | 100 |
| 2022-12-28 | 10.18 | $10.19 | 121600 |
| 2022-12-27 | 10.17 | $10.17 | 68606 |
| 2022-12-23 | 10.17 | $10.19 | 39002 |
| 2022-12-22 | 10.16 | $10.17 | 104000 |
| 2022-12-21 | 10.16 | $10.15 | 375 |
| 2022-12-20 | 10.16 | $10.15 | 6415 |
| 2022-12-19 | 10.16 | $10.15 | 700 |
| 2022-12-16 | 10.16 | $10.15 | 68610 |
| 2022-12-15 | 10.15 | $10.15 | 100044 |
| 2022-12-14 | 10.15 | $10.15 | 104700 |
| 2022-12-13 | 10.15 | $10.15 | 1068 |
| 2022-12-12 | 10.14 | $10.14 | 156924 |
| 2022-12-09 | 10.14 | $10.14 | 100000 |
| 2022-12-08 | 10.14 | $10.14 | 3056 |
| 2022-12-07 | 10.13 | $10.13 | — |
| 2022-12-06 | 10.13 | $10.13 | 215 |
| 2022-12-05 | 10.13 | $10.15 | 150 |
| 2022-12-02 | 10.12 | $10.11 | — |
| 2022-12-01 | 10.12 | $10.11 | 1 |
| 2022-11-30 | 10.12 | $10.11 | 1 |
| 2022-11-29 | 10.12 | $10.11 | 385135 |
| 2022-11-28 | 10.12 | $10.12 | 34 |
| 2022-11-25 | 10.11 | $10.12 | — |
| 2022-11-23 | 10.11 | $10.12 | 34267 |
| 2022-11-22 | 10.10 | $10.10 | 102 |
| 2022-11-21 | 10.09 | $10.09 | 200284 |
| 2022-11-18 | 10.09 | $10.09 | 1689 |
| 2022-11-17 | 10.09 | $10.09 | 203 |
| 2022-11-16 | 10.08 | $10.07 | 60 |
| 2022-11-15 | 10.08 | $10.07 | 30 |
| 2022-11-14 | 10.08 | $10.07 | 537 |
| 2022-11-11 | 10.08 | $10.08 | — |
| 2022-11-10 | 10.08 | $10.08 | 4540 |
| 2022-11-09 | 10.07 | $10.07 | 44 |
| 2022-11-08 | 10.07 | $10.07 | — |
| 2022-11-07 | 10.07 | $10.07 | 292 |
| 2022-11-04 | 10.06 | $10.06 | 2291 |
| 2022-11-03 | 10.06 | $10.06 | 225 |
| 2022-11-02 | 10.05 | $10.06 | 101 |
| 2022-11-01 | 10.04 | $10.07 | 1450 |
| 2022-10-31 | 10.03 | $10.06 | 202 |
| 2022-10-28 | 10.02 | $10.01 | 11303 |
| 2022-10-27 | 10.02 | $10.01 | — |
| 2022-10-26 | 10.02 | $10.01 | 2500 |
| 2022-10-25 | 10.02 | $10.04 | 1.1M |
| 2022-10-24 | 10.00 | $10.01 | 300004 |
| 2022-10-21 | 10.00 | $10.02 | 16004 |
| 2022-10-20 | 9.99 | $10.00 | 32104 |
| 2022-10-19 | 9.99 | $10.00 | 14 |
| 2022-10-18 | 9.98 | $10.00 | 330 |
| 2022-10-17 | 9.98 | $9.99 | 131759 |
| 2022-10-14 | 9.97 | $9.98 | 160 |
| 2022-10-13 | 9.97 | $9.97 | 6 |
| 2022-10-12 | 9.97 | $9.97 | 6 |
| 2022-10-11 | 9.97 | $9.97 | 102 |
| 2022-10-10 | 9.97 | $9.97 | 506 |
| 2022-10-07 | 9.97 | $9.97 | 863 |
| 2022-10-06 | 9.97 | $9.97 | 3551 |
| 2022-10-05 | 9.97 | $9.97 | 45 |
| 2022-10-04 | 9.96 | $9.97 | 315 |
| 2022-10-03 | 9.96 | $9.96 | 16132 |
| 2022-09-30 | 9.96 | $9.95 | — |
| 2022-09-29 | 9.97 | $9.95 | — |
| 2022-09-28 | 9.97 | $9.95 | 5574 |
| 2022-09-27 | 9.98 | $10.00 | 205 |
| 2022-09-26 | 9.97 | $9.96 | 10552 |
| 2022-09-23 | 9.97 | $9.96 | — |
| 2022-09-22 | 9.97 | $9.96 | 157 |
| 2022-09-21 | 9.97 | $9.96 | 820882 |
| 2022-09-20 | 9.98 | $10.00 | 67391 |
| 2022-09-19 | 9.97 | $9.98 | 7903 |
| 2022-09-16 | 9.96 | $9.96 | 2043 |
| 2022-09-15 | 9.96 | $9.96 | 200 |
| 2022-09-14 | 9.96 | $9.95 | 355584 |
| 2022-09-13 | 9.96 | $9.96 | 19 |
| 2022-09-12 | 9.95 | $9.96 | 158 |
| 2022-09-09 | 9.95 | $9.94 | 10 |
| 2022-09-08 | 9.95 | $9.94 | 9586 |
| 2022-09-07 | 9.95 | $9.95 | 21 |
| 2022-09-06 | 9.95 | $9.95 | 2 |
| 2022-09-02 | 9.95 | $9.95 | 10 |
| 2022-09-01 | 9.94 | $9.95 | 2462 |
| 2022-08-31 | 9.94 | $9.93 | 235 |
| 2022-08-30 | 9.94 | $9.92 | 265 |
| 2022-08-29 | 9.95 | $9.94 | 430 |
| 2022-08-26 | 9.95 | $9.94 | 58 |
| 2022-08-25 | 9.95 | $9.94 | 8 |
| 2022-08-24 | 9.94 | $9.94 | — |
| 2022-08-23 | 9.94 | $9.94 | 3 |
| 2022-08-22 | 9.94 | $9.94 | 46857 |
| 2022-08-19 | 9.93 | $9.95 | 9758 |
| 2022-08-18 | 9.92 | $9.92 | 80 |
| 2022-08-17 | 9.92 | $9.92 | 165 |
| 2022-08-16 | 9.92 | $9.91 | 11354 |
| 2022-08-15 | 9.92 | $9.92 | 34 |
| 2022-08-12 | 9.91 | $9.92 | 19775 |
| 2022-08-11 | 9.91 | $9.92 | 57519 |
| 2022-08-10 | 9.90 | $9.89 | 51 |
| 2022-08-09 | 9.90 | $9.89 | 5251 |
| 2022-08-08 | 9.90 | $9.91 | 15075 |
| 2022-08-05 | 9.90 | $9.89 | 31300 |
| 2022-08-04 | 9.90 | $9.89 | 65757 |
| 2022-08-03 | 9.90 | $9.86 | 24754 |
| 2022-08-02 | 9.91 | $9.91 | 100688 |
| 2022-08-01 | 9.91 | $9.90 | 7159 |
| 2022-07-29 | 9.90 | $9.91 | 63 |
| 2022-07-28 | 9.90 | $9.91 | 24649 |
| 2022-07-27 | 9.89 | $9.91 | 13341 |
| 2022-07-26 | 9.88 | $9.88 | 4464 |
| 2022-07-25 | 9.88 | $9.90 | 47010 |
| 2022-07-22 | 9.87 | $9.89 | 54254 |
| 2022-07-21 | 9.86 | $9.85 | — |
| 2022-07-20 | 9.86 | $9.85 | 27261 |
| 2022-07-19 | 9.86 | $9.87 | 5756 |
| 2022-07-18 | 9.86 | $9.88 | 33604 |
| 2022-07-15 | 9.85 | $9.84 | 2600 |
| 2022-07-14 | 9.86 | $9.85 | 7841 |
| 2022-07-13 | 9.86 | $9.87 | 40026 |
| 2022-07-12 | 9.85 | $9.86 | — |
| 2022-07-11 | 9.85 | $9.86 | 13900 |
| 2022-07-08 | 9.84 | $9.85 | 431 |
| 2022-07-07 | 9.84 | $9.83 | 78919 |
| 2022-07-06 | 9.85 | $9.86 | 7055 |
| 2022-07-05 | 9.84 | $9.84 | 102013 |
| 2022-07-01 | 9.84 | $9.85 | 21349 |
| 2022-06-30 | 9.84 | $9.84 | 237722 |
| 2022-06-29 | 9.84 | $9.85 | 49176 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
36.21
2026-03-09
Close Price
$11.19
Vol: 2332
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
36.21
Average
59.15
Maximum
82.46
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-03-09 | 36.21 | $11.19 | 2332 |
| 2026-03-02 | 36.21 | $11.19 | 2332 |
| 2026-02-10 | 36.21 | $11.19 | 2332 |
| 2026-01-30 | 36.21 | $11.19 | 2332 |
| 2025-11-25 | 36.21 | $11.19 | 2332 |
| 2025-07-14 | 76.01 | $11.41 | — |
| 2025-07-11 | 76.01 | $11.41 | — |
| 2025-07-10 | 76.01 | $11.41 | — |
| 2025-07-09 | 76.01 | $11.41 | — |
| 2025-07-08 | 76.01 | $11.41 | — |
| 2025-07-07 | 76.01 | $11.41 | — |
| 2025-07-03 | 76.01 | $11.41 | — |
| 2025-07-02 | 76.01 | $11.41 | — |
| 2025-07-01 | 76.01 | $11.41 | — |
| 2025-06-30 | 76.01 | $11.41 | — |
| 2025-06-27 | 76.01 | $11.41 | — |
| 2025-06-26 | 76.01 | $11.41 | — |
| 2025-06-25 | 76.01 | $11.41 | — |
| 2025-06-24 | 76.01 | $11.41 | — |
| 2025-06-23 | 76.01 | $11.41 | — |
| 2025-06-20 | 76.01 | $11.41 | — |
| 2025-06-18 | 76.01 | $11.41 | — |
| 2025-06-17 | 76.01 | $11.41 | 2332 |
| 2025-06-16 | 76.01 | $11.41 | — |
| 2025-06-13 | 76.01 | $11.41 | — |
| 2025-06-12 | 76.01 | $11.41 | — |
| 2025-06-11 | 76.01 | $11.41 | — |
| 2025-02-11 | 42.62 | $11.05 | — |
| 2025-02-10 | 42.62 | $11.05 | — |
| 2025-02-07 | 42.62 | $11.05 | — |
| 2025-02-06 | 42.62 | $11.05 | — |
| 2025-02-05 | 42.62 | $11.05 | — |
| 2025-02-04 | 42.62 | $11.05 | — |
| 2025-02-03 | 42.62 | $11.05 | — |
| 2025-01-31 | 42.62 | $11.05 | — |
| 2025-01-30 | 42.62 | $11.05 | — |
| 2025-01-29 | 42.62 | $11.05 | — |
| 2025-01-28 | 42.62 | $11.05 | — |
| 2025-01-27 | 42.62 | $11.05 | — |
| 2025-01-24 | 42.62 | $11.05 | — |
| 2025-01-23 | 42.62 | $11.05 | — |
| 2025-01-22 | 42.62 | $11.05 | — |
| 2025-01-21 | 42.62 | $11.05 | 1200 |
| 2025-01-17 | 39.53 | $11.02 | — |
| 2025-01-16 | 39.53 | $11.02 | 2332 |
| 2025-01-15 | 39.53 | $11.02 | — |
| 2025-01-14 | 39.53 | $11.02 | — |
| 2025-01-13 | 39.53 | $11.02 | — |
| 2025-01-10 | 39.53 | $11.02 | — |
| 2024-10-01 | 38.72 | $11.01 | — |
| 2024-09-30 | 38.72 | $11.01 | — |
| 2024-09-27 | 38.72 | $11.01 | — |
| 2024-09-26 | 38.72 | $11.01 | — |
| 2024-09-25 | 38.72 | $11.01 | — |
| 2024-09-24 | 38.72 | $11.01 | 1589 |
| 2024-09-23 | 47.04 | $11.19 | 2333 |
| 2024-09-20 | 47.04 | $11.19 | — |
| 2024-09-19 | 47.04 | $11.19 | — |
| 2024-09-18 | 47.04 | $11.19 | — |
| 2024-09-17 | 47.04 | $11.19 | — |
| 2024-09-16 | 47.04 | $11.19 | — |
| 2024-09-13 | 47.04 | $11.19 | — |
| 2024-09-12 | 47.04 | $11.19 | 15100 |
| 2024-09-11 | 47.04 | $11.19 | 4609 |
| 2024-09-10 | 47.04 | $11.19 | — |
| 2024-09-09 | 47.04 | $11.19 | — |
| 2024-09-06 | 47.04 | $11.19 | — |
| 2024-09-05 | 47.04 | $11.19 | 400 |
| 2024-09-04 | 46.05 | $11.16 | — |
| 2024-09-03 | 46.05 | $11.16 | — |
| 2024-08-30 | 46.05 | $11.16 | — |
| 2024-08-29 | 46.05 | $11.16 | — |
| 2024-08-28 | 46.05 | $11.16 | 140 |
| 2024-08-27 | 46.50 | $11.18 | 400 |
| 2024-08-26 | 45.99 | $11.16 | — |
| 2024-08-23 | 45.99 | $11.16 | — |
| 2024-08-22 | 45.99 | $11.16 | 800 |
| 2024-08-21 | 46.55 | $11.19 | 421 |
| 2024-08-20 | 52.19 | $11.47 | 417 |
| 2024-08-19 | 50.98 | $11.41 | 1 |
| 2024-08-16 | 50.98 | $11.41 | 100 |
| 2024-08-15 | 50.98 | $11.41 | 620 |
| 2024-08-14 | 50.44 | $11.38 | 1508 |
| 2024-08-13 | 52.63 | $11.50 | 2439 |
| 2024-08-12 | 46.58 | $11.17 | 1900 |
| 2024-08-09 | 50.88 | $11.40 | 2700 |
| 2024-08-08 | 51.08 | $11.41 | 4506 |
| 2024-08-07 | 52.02 | $11.46 | 11100 |
| 2024-08-06 | 51.85 | $11.45 | 41247 |
| 2024-08-05 | 55.39 | $11.64 | 13034 |
| 2024-08-02 | 55.58 | $11.65 | 5515 |
| 2024-08-01 | 76.79 | $12.50 | 2500 |
| 2024-07-31 | 55.92 | $11.39 | — |
| 2024-07-30 | 55.92 | $11.39 | — |
| 2024-07-29 | 55.92 | $11.39 | 412 |
| 2024-07-26 | 51.17 | $11.25 | — |
| 2024-07-25 | 51.17 | $11.25 | 4100 |
| 2024-07-24 | 51.53 | $11.26 | 2200 |
| 2024-07-23 | 52.94 | $11.30 | 19200 |
| 2024-07-22 | 74.74 | $11.75 | 4473 |
| 2024-07-18 | 54.62 | $11.24 | 4758 |
| 2024-07-17 | 50.98 | $11.19 | 204 |
| 2024-07-15 | 50.98 | $11.19 | 94201 |
| 2024-07-12 | 51.73 | $11.20 | 1249 |
| 2024-07-10 | 51.73 | $11.20 | 104269 |
| 2024-07-09 | 50.42 | $11.18 | 18149 |
| 2024-07-08 | 50.42 | $11.18 | 35574 |
| 2024-07-05 | 47.85 | $11.14 | 57621 |
| 2024-07-02 | 50.32 | $11.18 | 2901 |
| 2024-07-01 | 50.95 | $11.19 | 10703 |
| 2024-06-28 | 51.56 | $11.20 | 55316 |
| 2024-06-26 | 52.75 | $11.22 | 532 |
| 2024-06-21 | 51.69 | $11.20 | 8006 |
| 2024-06-20 | 52.25 | $11.21 | 3055 |
| 2024-06-11 | 50.73 | $11.18 | 125 |
| 2024-06-07 | 52.31 | $11.21 | 220 |
| 2024-06-06 | 51.83 | $11.20 | 660 |
| 2024-06-04 | 49.94 | $11.16 | 915 |
| 2024-06-03 | 51.88 | $11.20 | 5389 |
| 2024-05-31 | 51.88 | $11.20 | 1107 |
| 2024-05-30 | 51.88 | $11.20 | 3768 |
| 2024-05-29 | 51.88 | $11.20 | 2845 |
| 2024-05-28 | 50.31 | $11.16 | 32479 |
| 2024-05-24 | 50.31 | $11.16 | 72913 |
| 2024-05-23 | 49.56 | $11.14 | 232 |
| 2024-05-22 | 49.56 | $11.14 | 279 |
| 2024-05-21 | 49.56 | $11.14 | 5170 |
| 2024-05-20 | 50.21 | $11.16 | 651 |
| 2024-05-17 | 49.58 | $11.14 | 125636 |
| 2024-05-16 | 49.28 | $11.13 | 418 |
| 2024-05-15 | 48.99 | $11.12 | 5599 |
| 2024-05-14 | 48.99 | $11.12 | 150 |
| 2024-05-13 | 48.73 | $11.11 | 135 |
| 2024-05-10 | 48.22 | $11.09 | 137 |
| 2024-05-09 | 48.45 | $11.10 | 216 |
| 2024-05-08 | 48.21 | $11.09 | 399 |
| 2024-04-30 | 48.21 | $11.09 | 200 |
| 2024-04-26 | 49.22 | $11.14 | 306434 |
| 2024-04-22 | 47.98 | $11.08 | 2678 |
| 2024-04-18 | 47.98 | $11.08 | 42171 |
| 2024-04-17 | 47.98 | $11.08 | 291 |
| 2024-04-11 | 47.80 | $11.07 | 1096 |
| 2024-04-05 | 67.81 | $11.96 | 230 |
| 2024-04-04 | 66.77 | $11.89 | 4881 |
| 2024-04-03 | 49.52 | $11.11 | 865 |
| 2024-03-28 | 50.48 | $11.14 | 4857 |
| 2024-03-27 | 54.12 | $11.25 | 151 |
| 2024-03-26 | 52.65 | $11.20 | 336 |
| 2024-03-21 | 51.46 | $11.16 | 55389 |
| 2024-03-20 | 50.87 | $11.14 | 8305 |
| 2024-03-15 | 50.59 | $11.13 | 530 |
| 2024-03-14 | 50.59 | $11.13 | 992 |
| 2024-03-13 | 51.66 | $11.17 | 2812 |
| 2024-03-12 | 51.66 | $11.17 | 11544 |
| 2024-03-11 | 51.43 | $11.16 | 353 |
| 2024-03-08 | 67.49 | $11.68 | 5041 |
| 2024-03-07 | 53.40 | $11.15 | 704 |
| 2024-03-06 | 52.67 | $11.13 | 1419 |
| 2024-03-05 | 52.67 | $11.13 | 158 |
| 2024-03-04 | 52.67 | $11.13 | 261 |
| 2024-03-01 | 53.03 | $11.14 | 760 |
| 2024-02-28 | 53.37 | $11.15 | 416 |
| 2024-02-27 | 58.04 | $11.28 | 8832 |
| 2024-02-26 | 53.26 | $11.12 | 20547 |
| 2024-02-23 | 54.36 | $11.15 | 5878 |
| 2024-02-22 | 62.56 | $11.35 | — |
| 2024-02-21 | 62.56 | $11.35 | 392 |
| 2024-02-20 | 62.56 | $11.35 | 134 |
| 2024-02-16 | 62.32 | $11.34 | 209 |
| 2024-02-15 | 62.09 | $11.33 | 141817 |
| 2024-02-14 | 51.47 | $10.96 | — |
| 2024-02-13 | 51.47 | $10.96 | 195 |
| 2024-02-12 | 70.15 | $11.35 | 4489 |
| 2024-02-09 | 48.15 | $10.87 | 262 |
| 2024-02-08 | 48.15 | $10.87 | 125 |
| 2024-02-07 | 48.15 | $10.87 | 131 |
| 2024-02-06 | 46.74 | $10.85 | — |
| 2024-02-05 | 46.74 | $10.85 | — |
| 2024-02-02 | 46.74 | $10.85 | — |
| 2024-02-01 | 46.74 | $10.85 | — |
| 2024-01-31 | 46.74 | $10.85 | — |
| 2024-01-30 | 46.74 | $10.85 | 328 |
| 2024-01-29 | 50.24 | $10.92 | — |
| 2024-01-26 | 50.24 | $10.92 | 1011 |
| 2024-01-25 | 50.73 | $10.93 | 930 |
| 2024-01-24 | 55.34 | $11.02 | 800 |
| 2024-01-23 | 55.34 | $11.02 | 598 |
| 2024-01-22 | 50.86 | $10.92 | 9277 |
| 2024-01-19 | 74.16 | $11.25 | 6339 |
| 2024-01-18 | 50.81 | $10.89 | — |
| 2024-01-17 | 50.81 | $10.89 | 66390 |
| 2024-01-16 | 54.52 | $10.92 | 4022 |
| 2024-01-12 | 51.13 | $10.89 | — |
| 2024-01-11 | 51.13 | $10.89 | 1081 |
| 2024-01-10 | 51.13 | $10.89 | 13348 |
| 2024-01-09 | 51.13 | $10.89 | — |
| 2024-01-08 | 51.13 | $10.89 | 25027 |
| 2024-01-05 | 50.17 | $10.88 | 1032 |
| 2024-01-04 | 49.23 | $10.87 | 2158 |
| 2024-01-03 | 53.05 | $10.91 | 900 |
| 2024-01-02 | 50.30 | $10.88 | 1452 |
| 2023-12-29 | 48.39 | $10.86 | — |
| 2023-12-28 | 48.39 | $10.86 | 5870 |
| 2023-12-27 | 47.47 | $10.85 | — |
| 2023-12-26 | 47.47 | $10.85 | — |
| 2023-12-22 | 47.47 | $10.85 | — |
| 2023-12-21 | 47.47 | $10.85 | 6140 |
| 2023-12-20 | 47.47 | $10.85 | 62122 |
| 2023-12-19 | 45.23 | $10.82 | — |
| 2023-12-18 | 45.23 | $10.82 | — |
| 2023-12-15 | 45.23 | $10.82 | 15295 |
| 2023-12-14 | 45.23 | $10.82 | 505 |
| 2023-12-13 | 45.23 | $10.82 | 65235 |
| 2023-12-12 | 49.01 | $10.89 | — |
| 2023-12-11 | 49.01 | $10.89 | — |
| 2023-12-08 | 49.01 | $10.89 | — |
| 2023-12-07 | 49.01 | $10.89 | 404 |
| 2023-12-06 | 45.28 | $10.82 | 395 |
| 2023-12-05 | 49.19 | $10.90 | 27471 |
| 2023-12-04 | 45.26 | $10.83 | 372 |
| 2023-12-01 | 44.09 | $10.81 | 267 |
| 2023-11-30 | 45.96 | $10.85 | 35437 |
| 2023-11-29 | 44.28 | $10.82 | 7619 |
| 2023-11-28 | 45.63 | $10.85 | 2859 |
| 2023-11-27 | 46.07 | $10.86 | 7917 |
| 2023-11-24 | 47.85 | $10.90 | 788 |
| 2023-11-22 | 47.37 | $10.89 | 1709 |
| 2023-11-21 | 46.43 | $10.87 | 21316 |
| 2023-11-20 | 45.50 | $10.85 | 260968 |
| 2023-11-17 | 55.52 | $11.07 | 400 |
| 2023-11-16 | 55.52 | $11.07 | 111 |
| 2023-11-15 | 46.31 | $10.88 | 479 |
| 2023-11-14 | 44.58 | $10.85 | 499 |
| 2023-11-13 | 44.58 | $10.85 | 5810 |
| 2023-11-10 | 41.78 | $10.80 | 293 |
| 2023-11-09 | 53.66 | $11.03 | — |
| 2023-11-08 | 53.66 | $11.03 | 2906 |
| 2023-11-07 | 48.48 | $10.94 | 9306 |
| 2023-11-06 | 50.26 | $10.97 | 41356 |
| 2023-11-03 | 49.08 | $10.95 | 634 |
| 2023-11-02 | 38.70 | $10.80 | 2712 |
| 2023-11-01 | 77.95 | $11.19 | 886 |
| 2023-10-31 | 72.51 | $11.11 | — |
| 2023-10-30 | 72.51 | $11.11 | — |
| 2023-10-27 | 72.51 | $11.11 | — |
| 2023-10-26 | 72.51 | $11.11 | — |
| 2023-10-25 | 72.51 | $11.11 | 130 |
| 2023-10-24 | 72.40 | $11.11 | 223 |
| 2023-10-23 | 69.00 | $11.06 | — |
| 2023-10-20 | 69.00 | $11.06 | — |
| 2023-10-19 | 69.00 | $11.06 | — |
| 2023-10-18 | 69.00 | $11.06 | 100 |
| 2023-10-17 | 62.81 | $10.98 | — |
| 2023-10-16 | 62.81 | $10.98 | — |
| 2023-10-13 | 62.81 | $10.98 | — |
| 2023-10-12 | 62.81 | $10.98 | — |
| 2023-10-11 | 62.81 | $10.98 | — |
| 2023-10-10 | 62.81 | $10.98 | — |
| 2023-10-09 | 62.81 | $10.98 | — |
| 2023-10-06 | 62.49 | $10.98 | 470 |
| 2023-10-05 | 55.42 | $10.88 | — |
| 2023-10-04 | 55.42 | $10.88 | — |
| 2023-10-03 | 55.42 | $10.88 | 146 |
| 2023-10-02 | 57.37 | $10.90 | — |
| 2023-09-29 | 57.37 | $10.90 | — |
| 2023-09-28 | 57.37 | $10.90 | — |
| 2023-09-27 | 57.37 | $10.90 | — |
| 2023-09-26 | 57.37 | $10.90 | — |
| 2023-09-25 | 57.37 | $10.90 | — |
| 2023-09-22 | 57.37 | $10.90 | — |
| 2023-09-21 | 57.37 | $10.90 | 2273 |
| 2023-09-20 | 67.64 | $11.03 | — |
| 2023-09-19 | 67.64 | $11.03 | — |
| 2023-09-18 | 67.64 | $11.03 | — |
| 2023-09-15 | 67.64 | $11.03 | — |
| 2023-09-14 | 67.64 | $11.03 | — |
| 2023-09-13 | 67.64 | $11.03 | 123 |
| 2023-09-12 | 55.47 | $10.76 | — |
| 2023-09-11 | 55.47 | $10.76 | — |
| 2023-09-08 | 55.47 | $10.76 | 924 |
| 2023-09-07 | 66.61 | $10.90 | 28752 |
| 2023-09-06 | 61.34 | $10.80 | 33458 |
| 2023-09-05 | 58.21 | $10.75 | — |
| 2023-09-01 | 58.21 | $10.75 | 3031 |
| 2023-08-31 | 59.96 | $10.77 | 12118 |
| 2023-08-30 | 54.79 | $10.69 | — |
| 2023-08-29 | 54.79 | $10.69 | 103 |
| 2023-08-28 | 60.04 | $10.75 | 848 |
| 2023-08-25 | 56.04 | $10.69 | 16494 |
| 2023-08-24 | 58.84 | $10.72 | 647 |
| 2023-08-23 | 58.84 | $10.72 | 842 |
| 2023-08-22 | 61.62 | $10.75 | 127 |
| 2023-08-21 | 59.81 | $10.72 | 189 |
| 2023-08-18 | 57.27 | $10.68 | 6179 |
| 2023-08-17 | 55.25 | $10.65 | 953 |
| 2023-08-16 | 61.71 | $10.72 | 376 |
| 2023-08-15 | 56.93 | $10.65 | 15453 |
| 2023-08-14 | 65.86 | $10.73 | 27706 |
| 2023-08-11 | 54.95 | $10.60 | 10330 |
| 2023-08-10 | 60.61 | $10.64 | 6937 |
| 2023-08-09 | 55.12 | $10.59 | 58392 |
| 2023-08-08 | 55.12 | $10.59 | 1819 |
| 2023-08-07 | 47.13 | $10.53 | 32101 |
| 2023-08-04 | 48.50 | $10.54 | 22228 |
| 2023-08-03 | 48.50 | $10.54 | 19028 |
| 2023-08-02 | 70.69 | $10.66 | 55409 |
| 2023-08-01 | 62.55 | $10.60 | 226736 |
| 2023-07-31 | 54.56 | $10.56 | 6031 |
| 2023-07-28 | 46.41 | $10.53 | 124945 |
| 2023-07-27 | 64.80 | $10.58 | 35913 |
| 2023-07-26 | 58.56 | $10.56 | 218924 |
| 2023-07-25 | 63.95 | $10.57 | 55189 |
| 2023-07-24 | 63.95 | $10.57 | 606115 |
| 2023-07-21 | 63.95 | $10.57 | 6985 |
| 2023-07-20 | 63.95 | $10.57 | 2.4M |
| 2023-07-19 | 69.13 | $10.58 | 3952 |
| 2023-07-18 | 69.13 | $10.58 | 1.1M |
| 2023-07-17 | 69.13 | $10.58 | 128075 |
| 2023-07-14 | 66.82 | $10.57 | 352577 |
| 2023-07-13 | 66.82 | $10.57 | 329069 |
| 2023-07-12 | 66.82 | $10.57 | 1.1M |
| 2023-07-11 | 71.39 | $10.58 | 946324 |
| 2023-07-10 | 69.40 | $10.57 | 275300 |
| 2023-07-07 | 67.24 | $10.56 | 150101 |
| 2023-07-06 | 67.24 | $10.56 | 181760 |
| 2023-07-05 | 67.24 | $10.56 | 93391 |
| 2023-07-03 | 65.13 | $10.55 | 100000 |
| 2023-06-30 | 62.86 | $10.54 | — |
| 2023-06-29 | 62.86 | $10.54 | 103001 |
| 2023-06-28 | 62.86 | $10.54 | 170680 |
| 2023-06-27 | 58.18 | $10.52 | 1537 |
| 2023-06-26 | 70.90 | $10.55 | 128848 |
| 2023-06-23 | 66.22 | $10.53 | 15000 |
| 2023-06-22 | 66.22 | $10.53 | 19130 |
| 2023-06-21 | 66.22 | $10.53 | — |
| 2023-06-20 | 66.22 | $10.53 | — |
| 2023-06-16 | 66.22 | $10.53 | — |
| 2023-06-15 | 66.22 | $10.53 | 25648 |
| 2023-06-14 | 64.11 | $10.52 | 60000 |
| 2023-06-13 | 61.83 | $10.51 | — |
| 2023-06-12 | 61.83 | $10.51 | 100010 |
| 2023-06-09 | 65.58 | $10.52 | 68422 |
| 2023-06-08 | 61.10 | $10.50 | 50336 |
| 2023-06-07 | 61.10 | $10.50 | 7901 |
| 2023-06-06 | 62.95 | $10.51 | 5653 |
| 2023-06-05 | 61.85 | $10.50 | — |
| 2023-06-02 | 61.85 | $10.50 | 1105 |
| 2023-06-01 | 61.85 | $10.50 | 71821 |
| 2023-05-31 | 61.85 | $10.50 | 1903 |
| 2023-05-30 | 81.53 | $10.55 | 415 |
| 2023-05-26 | 67.98 | $10.48 | 800 |
| 2023-05-25 | 67.98 | $10.48 | 20000 |
| 2023-05-24 | 67.98 | $10.48 | — |
| 2023-05-23 | 67.98 | $10.48 | — |
| 2023-05-22 | 67.98 | $10.48 | — |
| 2023-05-19 | 67.98 | $10.48 | 404974 |
| 2023-05-18 | 65.30 | $10.47 | 8630 |
| 2023-05-17 | 65.30 | $10.47 | 50050 |
| 2023-05-16 | 65.30 | $10.47 | 45124 |
| 2023-05-15 | 65.30 | $10.47 | 7987 |
| 2023-05-12 | 65.30 | $10.47 | 50000 |
| 2023-05-11 | 65.30 | $10.47 | 1309 |
| 2023-05-10 | 65.30 | $10.47 | 829 |
| 2023-05-09 | 63.16 | $10.46 | 4448 |
| 2023-05-08 | 76.68 | $10.49 | — |
| 2023-05-05 | 76.68 | $10.49 | 128 |
| 2023-05-04 | 73.23 | $10.47 | — |
| 2023-05-03 | 73.23 | $10.47 | 51649 |
| 2023-05-02 | 71.32 | $10.46 | 2162 |
| 2023-05-01 | 71.32 | $10.46 | 11526 |
| 2023-04-28 | 69.34 | $10.45 | 70994 |
| 2023-04-27 | 69.34 | $10.45 | 340 |
| 2023-04-26 | 64.98 | $10.43 | 53562 |
| 2023-04-25 | 64.98 | $10.43 | — |
| 2023-04-24 | 64.98 | $10.43 | — |
| 2023-04-21 | 64.98 | $10.43 | 237217 |
| 2023-04-20 | 73.49 | $10.45 | — |
| 2023-04-19 | 73.49 | $10.45 | 3314 |
| 2023-04-18 | 67.77 | $10.42 | 81679 |
| 2023-04-17 | 67.77 | $10.42 | 3857 |
| 2023-04-14 | 65.54 | $10.41 | 671 |
| 2023-04-13 | 65.54 | $10.41 | 136694 |
| 2023-04-12 | 60.60 | $10.39 | 3886 |
| 2023-04-11 | 60.60 | $10.39 | 1104 |
| 2023-04-10 | 69.60 | $10.41 | 10358 |
| 2023-04-06 | 69.60 | $10.41 | 11661 |
| 2023-04-05 | 64.89 | $10.39 | 16994 |
| 2023-04-04 | 64.89 | $10.39 | 7317 |
| 2023-04-03 | 64.89 | $10.39 | 17604 |
| 2023-03-31 | 64.89 | $10.39 | — |
| 2023-03-30 | 64.89 | $10.39 | — |
| 2023-03-29 | 64.89 | $10.39 | 9396 |
| 2023-03-28 | 62.78 | $10.38 | 2575 |
| 2023-03-27 | 66.59 | $10.39 | 5565 |
| 2023-03-24 | 70.67 | $10.40 | — |
| 2023-03-23 | 70.67 | $10.40 | — |
| 2023-03-22 | 70.67 | $10.40 | 100 |
| 2023-03-21 | 70.67 | $10.40 | 100 |
| 2023-03-20 | 70.67 | $10.40 | 6223 |
| 2023-03-17 | 63.81 | $10.36 | 154 |
| 2023-03-16 | 63.81 | $10.36 | 373 |
| 2023-03-15 | 63.81 | $10.36 | 606 |
| 2023-03-14 | 61.90 | $10.35 | — |
| 2023-03-13 | 61.90 | $10.35 | — |
| 2023-03-10 | 61.90 | $10.35 | 9490 |
| 2023-03-09 | 71.62 | $10.38 | — |
| 2023-03-08 | 71.62 | $10.38 | 7368 |
| 2023-03-07 | 68.66 | $10.36 | 8254 |
| 2023-03-06 | 67.03 | $10.35 | 5235 |
| 2023-03-03 | 67.03 | $10.35 | 13446 |
| 2023-03-02 | 67.03 | $10.35 | 102 |
| 2023-03-01 | 81.63 | $10.39 | 132013 |
| 2023-02-28 | 76.05 | $10.35 | 2.0M |
| 2023-02-27 | 74.41 | $10.34 | 6359 |
| 2023-02-24 | 76.91 | $10.34 | 200 |
| 2023-02-23 | 75.34 | $10.33 | 3500 |
| 2023-02-22 | 71.67 | $10.31 | 460 |
| 2023-02-21 | 71.67 | $10.31 | 2377 |
| 2023-02-17 | 71.67 | $10.31 | 3214 |
| 2023-02-16 | 76.55 | $10.32 | 200 |
| 2023-02-15 | 76.55 | $10.32 | 154985 |
| 2023-02-14 | 73.26 | $10.30 | 306 |
| 2023-02-13 | 71.35 | $10.29 | 241 |
| 2023-02-10 | 79.44 | $10.31 | 1.1M |
| 2023-02-09 | 76.96 | $10.29 | 5001 |
| 2023-02-08 | 76.96 | $10.29 | 3 |
| 2023-02-07 | 76.96 | $10.29 | 1.5M |
| 2023-02-06 | 73.27 | $10.27 | 542331 |
| 2023-02-03 | 71.07 | $10.26 | 25620 |
| 2023-02-02 | 79.52 | $10.27 | 1680 |
| 2023-02-01 | 76.91 | $10.26 | — |
| 2023-01-31 | 76.91 | $10.26 | 1860 |
| 2023-01-30 | 74.78 | $10.25 | — |
| 2023-01-27 | 74.78 | $10.25 | 812015 |
| 2023-01-26 | 74.78 | $10.25 | — |
| 2023-01-25 | 74.78 | $10.25 | 84 |
| 2023-01-24 | 74.78 | $10.25 | 6592 |
| 2023-01-23 | 74.78 | $10.25 | — |
| 2023-01-20 | 74.78 | $10.25 | 2412 |
| 2023-01-19 | 68.75 | $10.22 | — |
| 2023-01-18 | 68.75 | $10.22 | 95 |
| 2023-01-17 | 68.75 | $10.22 | — |
| 2023-01-13 | 68.75 | $10.22 | — |
| 2023-01-12 | 68.75 | $10.22 | 25142 |
| 2023-01-11 | 78.43 | $10.24 | — |
| 2023-01-10 | 78.43 | $10.24 | — |
| 2023-01-09 | 78.43 | $10.24 | 124136 |
| 2023-01-06 | 77.05 | $10.23 | 9426 |
| 2023-01-05 | 77.05 | $10.23 | 2110 |
| 2023-01-04 | 77.05 | $10.23 | — |
| 2023-01-03 | 77.05 | $10.23 | 2980 |
| 2022-12-30 | 77.05 | $10.23 | 415557 |
| 2022-12-29 | 81.08 | $10.24 | 100 |
| 2022-12-28 | 74.82 | $10.19 | 121600 |
| 2022-12-27 | 71.19 | $10.17 | 68606 |
| 2022-12-23 | 82.46 | $10.19 | 39002 |
| 2022-12-22 | 79.36 | $10.17 | 104000 |
| 2022-12-21 | 75.19 | $10.15 | 375 |
| 2022-12-20 | 75.19 | $10.15 | 6415 |
| 2022-12-19 | 75.19 | $10.15 | 700 |
| 2022-12-16 | 75.19 | $10.15 | 68610 |
| 2022-12-15 | 75.19 | $10.15 | 100044 |
| 2022-12-14 | 75.19 | $10.15 | 104700 |
| 2022-12-13 | 75.19 | $10.15 | 1068 |
| 2022-12-12 | 73.30 | $10.14 | 156924 |
| 2022-12-09 | 73.30 | $10.14 | 100000 |
| 2022-12-08 | 73.30 | $10.14 | 3056 |
| 2022-12-07 | 71.44 | $10.13 | — |
| 2022-12-06 | 71.44 | $10.13 | 215 |
| 2022-12-05 | 78.88 | $10.15 | 150 |
| 2022-12-02 | 72.55 | $10.11 | — |
| 2022-12-01 | 72.55 | $10.11 | 1 |
| 2022-11-30 | 72.55 | $10.11 | 1 |
| 2022-11-29 | 72.55 | $10.11 | 385135 |
| 2022-11-28 | 75.17 | $10.12 | 34 |
| 2022-11-25 | 75.17 | $10.12 | — |
| 2022-11-23 | 75.17 | $10.12 | 34267 |
| 2022-11-22 | 71.66 | $10.10 | 102 |
| 2022-11-21 | 70.67 | $10.09 | 200284 |
| 2022-11-18 | 70.67 | $10.09 | 1689 |
| 2022-11-17 | 70.67 | $10.09 | 203 |
| 2022-11-16 | 66.69 | $10.07 | 60 |
| 2022-11-15 | 66.69 | $10.07 | 30 |
| 2022-11-14 | 66.69 | $10.07 | 537 |
| 2022-11-11 | 70.81 | $10.08 | — |
| 2022-11-10 | 70.81 | $10.08 | 4540 |
| 2022-11-09 | 68.15 | $10.07 | 44 |
| 2022-11-08 | 68.15 | $10.07 | — |
| 2022-11-07 | 68.15 | $10.07 | 292 |
| 2022-11-04 | 67.30 | $10.06 | 2291 |
| 2022-11-03 | 67.30 | $10.06 | 225 |
| 2022-11-02 | 67.30 | $10.06 | 101 |
| 2022-11-01 | 70.53 | $10.07 | 1450 |
| 2022-10-31 | 69.12 | $10.06 | 202 |
| 2022-10-28 | 60.04 | $10.01 | 11303 |
| 2022-10-27 | 60.04 | $10.01 | — |
| 2022-10-26 | 60.04 | $10.01 | 2500 |
| 2022-10-25 | 70.74 | $10.04 | 1.1M |
| 2022-10-24 | 64.78 | $10.01 | 300004 |
| 2022-10-21 | 66.94 | $10.02 | 16004 |
| 2022-10-20 | 63.47 | $10.00 | 32104 |
| 2022-10-19 | 63.47 | $10.00 | 14 |
| 2022-10-18 | 63.47 | $10.00 | 330 |
| 2022-10-17 | 61.14 | $9.99 | 131759 |
| 2022-10-14 | 58.63 | $9.98 | 160 |
| 2022-10-13 | 55.92 | $9.97 | 6 |
| 2022-10-12 | 55.92 | $9.97 | 6 |
| 2022-10-11 | 55.92 | $9.97 | 102 |
| 2022-10-10 | 55.92 | $9.97 | 506 |
| 2022-10-07 | 55.95 | $9.97 | 863 |
| 2022-10-06 | 55.93 | $9.97 | 3551 |
| 2022-10-05 | 55.93 | $9.97 | 45 |
| 2022-10-04 | 55.93 | $9.97 | 315 |
| 2022-10-03 | 53.93 | $9.96 | 16132 |
| 2022-09-30 | 51.86 | $9.95 | — |
| 2022-09-29 | 51.86 | $9.95 | — |
| 2022-09-28 | 51.86 | $9.95 | 5574 |
| 2022-09-27 | 64.26 | $10.00 | 205 |
| 2022-09-26 | 56.32 | $9.96 | 10552 |
| 2022-09-23 | 56.32 | $9.96 | — |
| 2022-09-22 | 56.32 | $9.96 | 157 |
| 2022-09-21 | 56.32 | $9.96 | 820882 |
| 2022-09-20 | 66.92 | $10.00 | 67391 |
| 2022-09-19 | 64.17 | $9.98 | 7903 |
| 2022-09-16 | 59.97 | $9.96 | 2043 |
| 2022-09-15 | 59.97 | $9.96 | 200 |
| 2022-09-14 | 57.73 | $9.95 | 355584 |
| 2022-09-13 | 60.97 | $9.96 | 19 |
| 2022-09-12 | 60.97 | $9.96 | 158 |
| 2022-09-09 | 56.57 | $9.94 | 10 |
| 2022-09-08 | 56.57 | $9.94 | 9586 |
| 2022-09-07 | 59.60 | $9.95 | 21 |
| 2022-09-06 | 59.60 | $9.95 | 2 |
| 2022-09-02 | 59.60 | $9.95 | 10 |
| 2022-09-01 | 59.60 | $9.95 | 2462 |
| 2022-08-31 | 54.65 | $9.93 | 235 |
| 2022-08-30 | 53.57 | $9.92 | 265 |
| 2022-08-29 | 57.48 | $9.94 | 430 |
| 2022-08-26 | 58.83 | $9.94 | 58 |
| 2022-08-25 | 58.83 | $9.94 | 8 |
| 2022-08-24 | 58.83 | $9.94 | — |
| 2022-08-23 | 58.83 | $9.94 | 3 |
| 2022-08-22 | 58.83 | $9.94 | 46857 |
| 2022-08-19 | 61.06 | $9.95 | 9758 |
| 2022-08-18 | 56.35 | $9.92 | 80 |
| 2022-08-17 | 56.35 | $9.92 | 165 |
| 2022-08-16 | 54.69 | $9.91 | 11354 |
| 2022-08-15 | 56.73 | $9.92 | 34 |
| 2022-08-12 | 56.73 | $9.92 | 19775 |
| 2022-08-11 | 56.73 | $9.92 | 57519 |
| 2022-08-10 | 52.14 | $9.89 | 51 |
| 2022-08-09 | 52.14 | $9.89 | 5251 |
| 2022-08-08 | 54.76 | $9.91 | 15075 |
| 2022-08-05 | 52.50 | $9.89 | 31300 |
| 2022-08-04 | 52.50 | $9.89 | 65757 |
| 2022-08-03 | 47.77 | $9.86 | 24754 |
| 2022-08-02 | 56.70 | $9.91 | 100688 |
| 2022-08-01 | 55.11 | $9.90 | 7159 |
| 2022-07-29 | 57.11 | $9.91 | 63 |
| 2022-07-28 | 57.11 | $9.91 | 24649 |
| 2022-07-27 | 57.11 | $9.91 | 13341 |
| 2022-07-26 | 52.69 | $9.88 | 4464 |
| 2022-07-25 | 55.67 | $9.90 | 47010 |
| 2022-07-22 | 53.95 | $9.89 | 54254 |
| 2022-07-21 | 48.09 | $9.85 | — |
| 2022-07-20 | 48.09 | $9.85 | 27261 |
| 2022-07-19 | 51.47 | $9.87 | 5756 |
| 2022-07-18 | 53.25 | $9.88 | 33604 |
| 2022-07-15 | 46.18 | $9.84 | 2600 |
| 2022-07-14 | 47.90 | $9.85 | 7841 |
| 2022-07-13 | 51.54 | $9.87 | 40026 |
| 2022-07-12 | 49.73 | $9.86 | — |
| 2022-07-11 | 49.73 | $9.86 | 13900 |
| 2022-07-08 | 47.96 | $9.85 | 431 |
| 2022-07-07 | 44.25 | $9.83 | 78919 |
| 2022-07-06 | 49.26 | $9.86 | 7055 |
| 2022-07-05 | 45.41 | $9.84 | 102013 |
| 2022-07-01 | 47.08 | $9.85 | 21349 |
| 2022-06-30 | 45.10 | $9.84 | 237722 |
| 2022-06-29 | 46.76 | $9.85 | 49176 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-100.00
2026-03-09
Close Price
$11.19
Vol: 2332
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.29
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-03-09 | -100.00 | $11.19 | 2332 |
| 2026-03-02 | -100.00 | $11.19 | 2332 |
| 2026-02-10 | -100.00 | $11.19 | 2332 |
| 2026-01-30 | -100.00 | $11.19 | 2332 |
| 2025-11-25 | -100.00 | $11.19 | 2332 |
| 2025-07-09 | 0.00 | $11.41 | — |
| 2025-07-08 | 0.00 | $11.41 | — |
| 2025-07-07 | 0.00 | $11.41 | — |
| 2025-07-03 | 0.00 | $11.41 | — |
| 2025-07-02 | 0.00 | $11.41 | — |
| 2025-07-01 | 0.00 | $11.41 | — |
| 2025-06-30 | 0.00 | $11.41 | — |
| 2025-06-27 | 0.00 | $11.41 | — |
| 2025-06-26 | 0.00 | $11.41 | — |
| 2025-06-25 | 0.00 | $11.41 | — |
| 2025-06-24 | 0.00 | $11.41 | — |
| 2025-06-23 | 0.00 | $11.41 | — |
| 2025-06-20 | 0.00 | $11.41 | — |
| 2025-06-18 | 0.00 | $11.41 | — |
| 2025-06-17 | 0.00 | $11.41 | 2332 |
| 2025-06-16 | 0.00 | $11.41 | — |
| 2025-06-13 | 0.00 | $11.41 | — |
| 2025-06-12 | 0.00 | $11.41 | — |
| 2025-06-11 | 0.00 | $11.41 | — |
| 2025-02-11 | 0.00 | $11.05 | — |
| 2025-02-10 | 0.00 | $11.05 | — |
| 2025-02-07 | 0.00 | $11.05 | — |
| 2025-02-06 | 0.00 | $11.05 | — |
| 2025-02-05 | 0.00 | $11.05 | — |
| 2025-02-04 | 0.00 | $11.05 | — |
| 2025-02-03 | 0.00 | $11.05 | — |
| 2025-01-31 | 0.00 | $11.05 | — |
| 2025-01-30 | 0.00 | $11.05 | — |
| 2025-01-29 | -73.68 | $11.05 | — |
| 2025-01-28 | -73.68 | $11.05 | — |
| 2025-01-27 | -73.68 | $11.05 | — |
| 2025-01-24 | -73.68 | $11.05 | — |
| 2025-01-23 | -73.68 | $11.05 | — |
| 2025-01-22 | -73.68 | $11.05 | — |
| 2025-01-21 | -73.68 | $11.05 | 1200 |
| 2025-01-17 | -89.47 | $11.02 | — |
| 2025-01-16 | -89.47 | $11.02 | 2332 |
| 2025-01-15 | -89.47 | $11.02 | — |
| 2025-01-14 | -89.47 | $11.02 | — |
| 2025-01-13 | -89.47 | $11.02 | — |
| 2025-01-10 | -89.47 | $11.02 | — |
| 2024-10-01 | -94.74 | $11.01 | — |
| 2024-09-30 | -94.74 | $11.01 | — |
| 2024-09-27 | -94.74 | $11.01 | — |
| 2024-09-26 | -94.74 | $11.01 | — |
| 2024-09-25 | -94.74 | $11.01 | — |
| 2024-09-24 | -97.92 | $11.01 | 1589 |
| 2024-09-23 | -90.63 | $11.19 | 2333 |
| 2024-09-20 | -90.63 | $11.19 | — |
| 2024-09-19 | -94.44 | $11.19 | — |
| 2024-09-18 | -94.44 | $11.19 | — |
| 2024-09-17 | -94.44 | $11.19 | — |
| 2024-09-16 | -94.44 | $11.19 | — |
| 2024-09-13 | -94.44 | $11.19 | — |
| 2024-09-12 | -94.44 | $11.19 | 15100 |
| 2024-09-11 | -94.44 | $11.19 | 4609 |
| 2024-09-10 | -94.44 | $11.19 | — |
| 2024-09-09 | -94.44 | $11.19 | — |
| 2024-09-06 | -94.44 | $11.19 | — |
| 2024-09-05 | -95.95 | $11.19 | 400 |
| 2024-09-04 | -100.00 | $11.16 | — |
| 2024-09-03 | -100.00 | $11.16 | — |
| 2024-08-30 | -96.47 | $11.16 | — |
| 2024-08-29 | -96.67 | $11.16 | — |
| 2024-08-28 | -96.67 | $11.16 | 140 |
| 2024-08-27 | -95.56 | $11.18 | 400 |
| 2024-08-26 | -96.67 | $11.16 | — |
| 2024-08-23 | -96.67 | $11.16 | — |
| 2024-08-22 | -96.67 | $11.16 | 800 |
| 2024-08-21 | -92.43 | $11.19 | 421 |
| 2024-08-20 | -77.30 | $11.47 | 417 |
| 2024-08-19 | -80.54 | $11.41 | 1 |
| 2024-08-16 | -81.54 | $11.41 | 100 |
| 2024-08-15 | -81.54 | $11.41 | 620 |
| 2024-08-14 | -83.08 | $11.38 | 1508 |
| 2024-08-13 | -76.92 | $11.50 | 2439 |
| 2024-08-12 | -93.85 | $11.17 | 1900 |
| 2024-08-09 | -82.05 | $11.40 | 2700 |
| 2024-08-08 | -81.54 | $11.41 | 4506 |
| 2024-08-07 | -78.97 | $11.46 | 11100 |
| 2024-08-06 | -74.88 | $11.45 | 41247 |
| 2024-08-05 | -65.70 | $11.64 | 13034 |
| 2024-08-02 | -65.22 | $11.65 | 5515 |
| 2024-08-01 | -24.15 | $12.50 | 2500 |
| 2024-07-31 | -77.78 | $11.39 | — |
| 2024-07-30 | -77.78 | $11.39 | — |
| 2024-07-29 | -77.78 | $11.39 | 412 |
| 2024-07-26 | -84.54 | $11.25 | — |
| 2024-07-25 | -84.54 | $11.25 | 4100 |
| 2024-07-24 | -84.06 | $11.26 | 2200 |
| 2024-07-23 | -82.13 | $11.30 | 19200 |
| 2024-07-22 | -60.39 | $11.75 | 4473 |
| 2024-07-18 | 0.00 | $11.24 | 4758 |
| 2024-07-17 | -13.33 | $11.19 | 204 |
| 2024-07-15 | -13.33 | $11.19 | 94201 |
| 2024-07-12 | -10.00 | $11.20 | 1249 |
| 2024-07-10 | -10.00 | $11.20 | 104269 |
| 2024-07-09 | -16.67 | $11.18 | 18149 |
| 2024-07-08 | -16.67 | $11.18 | 35574 |
| 2024-07-05 | -30.00 | $11.14 | 57621 |
| 2024-07-02 | -55.56 | $11.18 | 2901 |
| 2024-07-01 | -40.00 | $11.19 | 10703 |
| 2024-06-28 | -30.00 | $11.20 | 55316 |
| 2024-06-26 | -9.09 | $11.22 | 532 |
| 2024-06-21 | -27.27 | $11.20 | 8006 |
| 2024-06-20 | -16.67 | $11.21 | 3055 |
| 2024-06-11 | -25.00 | $11.18 | 125 |
| 2024-06-07 | 0.00 | $11.21 | 220 |
| 2024-06-06 | 0.00 | $11.20 | 660 |
| 2024-06-04 | -36.36 | $11.16 | 915 |
| 2024-06-03 | 0.00 | $11.20 | 5389 |
| 2024-05-31 | 0.00 | $11.20 | 1107 |
| 2024-05-30 | 0.00 | $11.20 | 3768 |
| 2024-05-29 | 0.00 | $11.20 | 2845 |
| 2024-05-28 | 0.00 | $11.16 | 32479 |
| 2024-05-24 | -88.89 | $11.16 | 72913 |
| 2024-05-23 | -91.11 | $11.14 | 232 |
| 2024-05-22 | -75.23 | $11.14 | 279 |
| 2024-05-21 | -75.23 | $11.14 | 5170 |
| 2024-05-20 | -73.39 | $11.16 | 651 |
| 2024-05-17 | -75.23 | $11.14 | 125636 |
| 2024-05-16 | -76.15 | $11.13 | 418 |
| 2024-05-15 | -77.06 | $11.12 | 5599 |
| 2024-05-14 | -77.06 | $11.12 | 150 |
| 2024-05-13 | -77.98 | $11.11 | 135 |
| 2024-05-10 | -79.82 | $11.09 | 137 |
| 2024-05-09 | -78.90 | $11.10 | 216 |
| 2024-05-08 | -79.82 | $11.09 | 399 |
| 2024-04-30 | -79.82 | $11.09 | 200 |
| 2024-04-26 | -75.23 | $11.14 | 306434 |
| 2024-04-22 | -80.73 | $11.08 | 2678 |
| 2024-04-18 | -80.73 | $11.08 | 42171 |
| 2024-04-17 | -80.73 | $11.08 | 291 |
| 2024-04-11 | -81.65 | $11.07 | 1096 |
| 2024-04-05 | 0.00 | $11.96 | 230 |
| 2024-04-04 | 0.00 | $11.89 | 4881 |
| 2024-04-03 | -70.37 | $11.11 | 865 |
| 2024-03-28 | -79.41 | $11.14 | 4857 |
| 2024-03-27 | -63.24 | $11.25 | 151 |
| 2024-03-26 | -70.59 | $11.20 | 336 |
| 2024-03-21 | -76.47 | $11.16 | 55389 |
| 2024-03-20 | -96.43 | $11.14 | 8305 |
| 2024-03-15 | -96.49 | $11.13 | 530 |
| 2024-03-14 | -76.39 | $11.13 | 992 |
| 2024-03-13 | -70.83 | $11.17 | 2812 |
| 2024-03-12 | -62.96 | $11.17 | 11544 |
| 2024-03-11 | -64.20 | $11.16 | 353 |
| 2024-03-08 | 0.00 | $11.68 | 5041 |
| 2024-03-07 | -41.67 | $11.15 | 704 |
| 2024-03-06 | -44.00 | $11.13 | 1419 |
| 2024-03-05 | -44.00 | $11.13 | 158 |
| 2024-03-04 | -44.00 | $11.13 | 261 |
| 2024-03-01 | -42.00 | $11.14 | 760 |
| 2024-02-28 | -40.00 | $11.15 | 416 |
| 2024-02-27 | -14.00 | $11.28 | 8832 |
| 2024-02-26 | -46.00 | $11.12 | 20547 |
| 2024-02-23 | -40.00 | $11.15 | 5878 |
| 2024-02-22 | 0.00 | $11.35 | — |
| 2024-02-21 | 0.00 | $11.35 | 392 |
| 2024-02-20 | 0.00 | $11.35 | 134 |
| 2024-02-16 | -2.00 | $11.34 | 209 |
| 2024-02-15 | -4.00 | $11.33 | 141817 |
| 2024-02-14 | -78.00 | $10.96 | — |
| 2024-02-13 | -78.00 | $10.96 | 195 |
| 2024-02-12 | 0.00 | $11.35 | 4489 |
| 2024-02-09 | -95.45 | $10.87 | 262 |
| 2024-02-08 | -95.45 | $10.87 | 125 |
| 2024-02-07 | -95.45 | $10.87 | 131 |
| 2024-02-06 | -100.00 | $10.85 | — |
| 2024-02-05 | -100.00 | $10.85 | — |
| 2024-02-02 | -100.00 | $10.85 | — |
| 2024-02-01 | -100.00 | $10.85 | — |
| 2024-01-31 | -100.00 | $10.85 | — |
| 2024-01-30 | -100.00 | $10.85 | 328 |
| 2024-01-29 | -86.05 | $10.92 | — |
| 2024-01-26 | -86.05 | $10.92 | 1011 |
| 2024-01-25 | -81.82 | $10.93 | 930 |
| 2024-01-24 | -61.36 | $11.02 | 800 |
| 2024-01-23 | -61.36 | $11.02 | 598 |
| 2024-01-22 | -84.09 | $10.92 | 9277 |
| 2024-01-19 | -8.70 | $11.25 | 6339 |
| 2024-01-18 | -30.00 | $10.89 | — |
| 2024-01-17 | -30.00 | $10.89 | 66390 |
| 2024-01-16 | 0.00 | $10.92 | 4022 |
| 2024-01-12 | -22.22 | $10.89 | — |
| 2024-01-11 | -22.22 | $10.89 | 1081 |
| 2024-01-10 | -22.22 | $10.89 | 13348 |
| 2024-01-09 | -22.22 | $10.89 | — |
| 2024-01-08 | -22.22 | $10.89 | 25027 |
| 2024-01-05 | -33.33 | $10.88 | 1032 |
| 2024-01-04 | -44.44 | $10.87 | 2158 |
| 2024-01-03 | -40.00 | $10.91 | 900 |
| 2024-01-02 | -60.00 | $10.88 | 1452 |
| 2023-12-29 | -68.75 | $10.86 | — |
| 2023-12-28 | -64.71 | $10.86 | 5870 |
| 2023-12-27 | -70.59 | $10.85 | — |
| 2023-12-26 | -70.59 | $10.85 | — |
| 2023-12-22 | -70.59 | $10.85 | — |
| 2023-12-21 | -70.59 | $10.85 | 6140 |
| 2023-12-20 | -70.59 | $10.85 | 62122 |
| 2023-12-19 | -88.24 | $10.82 | — |
| 2023-12-18 | -88.24 | $10.82 | — |
| 2023-12-15 | -92.59 | $10.82 | 15295 |
| 2023-12-14 | -92.59 | $10.82 | 505 |
| 2023-12-13 | -92.59 | $10.82 | 65235 |
| 2023-12-12 | -66.67 | $10.89 | — |
| 2023-12-11 | -66.67 | $10.89 | — |
| 2023-12-08 | -66.67 | $10.89 | — |
| 2023-12-07 | -66.67 | $10.89 | 404 |
| 2023-12-06 | -92.86 | $10.82 | 395 |
| 2023-12-05 | -62.07 | $10.90 | 27471 |
| 2023-12-04 | -83.33 | $10.83 | 372 |
| 2023-12-01 | -87.10 | $10.81 | 267 |
| 2023-11-30 | -93.60 | $10.85 | 35437 |
| 2023-11-29 | -96.00 | $10.82 | 7619 |
| 2023-11-28 | -93.60 | $10.85 | 2859 |
| 2023-11-27 | -92.80 | $10.86 | 7917 |
| 2023-11-24 | -89.60 | $10.90 | 788 |
| 2023-11-22 | -90.40 | $10.89 | 1709 |
| 2023-11-21 | -92.00 | $10.87 | 21316 |
| 2023-11-20 | -93.60 | $10.85 | 260968 |
| 2023-11-17 | -76.00 | $11.07 | 400 |
| 2023-11-16 | -76.00 | $11.07 | 111 |
| 2023-11-15 | -91.20 | $10.88 | 479 |
| 2023-11-14 | -93.60 | $10.85 | 499 |
| 2023-11-13 | -93.60 | $10.85 | 5810 |
| 2023-11-10 | -97.60 | $10.80 | 293 |
| 2023-11-09 | -79.20 | $11.03 | — |
| 2023-11-08 | -79.20 | $11.03 | 2906 |
| 2023-11-07 | -86.40 | $10.94 | 9306 |
| 2023-11-06 | -84.00 | $10.97 | 41356 |
| 2023-11-03 | -85.60 | $10.95 | 634 |
| 2023-11-02 | -100.00 | $10.80 | 2712 |
| 2023-11-01 | -40.38 | $11.19 | 886 |
| 2023-10-31 | 0.00 | $11.11 | — |
| 2023-10-30 | 0.00 | $11.11 | — |
| 2023-10-27 | 0.00 | $11.11 | — |
| 2023-10-26 | 0.00 | $11.11 | — |
| 2023-10-25 | 0.00 | $11.11 | 130 |
| 2023-10-24 | 0.00 | $11.11 | 223 |
| 2023-10-23 | 0.00 | $11.06 | — |
| 2023-10-20 | 0.00 | $11.06 | — |
| 2023-10-19 | 0.00 | $11.06 | — |
| 2023-10-18 | 0.00 | $11.06 | 100 |
| 2023-10-17 | -31.25 | $10.98 | — |
| 2023-10-16 | -31.25 | $10.98 | — |
| 2023-10-13 | -31.25 | $10.98 | — |
| 2023-10-12 | -31.25 | $10.98 | — |
| 2023-10-11 | -31.25 | $10.98 | — |
| 2023-10-10 | -31.25 | $10.98 | — |
| 2023-10-09 | -18.52 | $10.98 | — |
| 2023-10-06 | -20.37 | $10.98 | 470 |
| 2023-10-05 | -77.78 | $10.88 | — |
| 2023-10-04 | -77.78 | $10.88 | — |
| 2023-10-03 | -76.36 | $10.88 | 146 |
| 2023-10-02 | -72.73 | $10.90 | — |
| 2023-09-29 | -72.73 | $10.90 | — |
| 2023-09-28 | -72.73 | $10.90 | — |
| 2023-09-27 | -65.57 | $10.90 | — |
| 2023-09-26 | -65.57 | $10.90 | — |
| 2023-09-25 | -63.49 | $10.90 | — |
| 2023-09-22 | -63.49 | $10.90 | — |
| 2023-09-21 | -63.49 | $10.90 | 2273 |
| 2023-09-20 | -42.86 | $11.03 | — |
| 2023-09-19 | -42.86 | $11.03 | — |
| 2023-09-18 | -42.86 | $11.03 | — |
| 2023-09-15 | -41.54 | $11.03 | — |
| 2023-09-14 | -41.54 | $11.03 | — |
| 2023-09-13 | -41.54 | $11.03 | 123 |
| 2023-09-12 | -83.08 | $10.76 | — |
| 2023-09-11 | -77.14 | $10.76 | — |
| 2023-09-08 | -76.06 | $10.76 | 924 |
| 2023-09-07 | -18.42 | $10.90 | 28752 |
| 2023-09-06 | -43.90 | $10.80 | 33458 |
| 2023-09-05 | -54.76 | $10.75 | — |
| 2023-09-01 | -52.08 | $10.75 | 3031 |
| 2023-08-31 | -47.92 | $10.77 | 12118 |
| 2023-08-30 | -64.58 | $10.69 | — |
| 2023-08-29 | -80.68 | $10.69 | 103 |
| 2023-08-28 | -76.04 | $10.75 | 848 |
| 2023-08-25 | -82.29 | $10.69 | 16494 |
| 2023-08-24 | -79.17 | $10.72 | 647 |
| 2023-08-23 | -76.00 | $10.72 | 842 |
| 2023-08-22 | -73.00 | $10.75 | 127 |
| 2023-08-21 | -76.00 | $10.72 | 189 |
| 2023-08-18 | -80.00 | $10.68 | 6179 |
| 2023-08-17 | -83.00 | $10.65 | 953 |
| 2023-08-16 | -76.00 | $10.72 | 376 |
| 2023-08-15 | -83.00 | $10.65 | 15453 |
| 2023-08-14 | -75.00 | $10.73 | 27706 |
| 2023-08-11 | -88.00 | $10.60 | 10330 |
| 2023-08-10 | -84.00 | $10.64 | 6937 |
| 2023-08-09 | -89.00 | $10.59 | 58392 |
| 2023-08-08 | -89.00 | $10.59 | 1819 |
| 2023-08-07 | -95.00 | $10.53 | 32101 |
| 2023-08-04 | -94.00 | $10.54 | 22228 |
| 2023-08-03 | -94.00 | $10.54 | 19028 |
| 2023-08-02 | -82.00 | $10.66 | 55409 |
| 2023-08-01 | -88.00 | $10.60 | 226736 |
| 2023-07-31 | -91.75 | $10.56 | 6031 |
| 2023-07-28 | -94.85 | $10.53 | 124945 |
| 2023-07-27 | -4.76 | $10.58 | 35913 |
| 2023-07-26 | -55.56 | $10.56 | 218924 |
| 2023-07-25 | -23.08 | $10.57 | 55189 |
| 2023-07-24 | -23.08 | $10.57 | 606115 |
| 2023-07-21 | -23.08 | $10.57 | 6985 |
| 2023-07-20 | -23.08 | $10.57 | 2.4M |
| 2023-07-19 | -7.69 | $10.58 | 3952 |
| 2023-07-18 | -7.69 | $10.58 | 1.1M |
| 2023-07-17 | 0.00 | $10.58 | 128075 |
| 2023-07-14 | -14.29 | $10.57 | 352577 |
| 2023-07-13 | -14.29 | $10.57 | 329069 |
| 2023-07-12 | -14.29 | $10.57 | 1.1M |
| 2023-07-11 | 0.00 | $10.58 | 946324 |
| 2023-07-10 | -14.29 | $10.57 | 275300 |
| 2023-07-07 | -25.00 | $10.56 | 150101 |
| 2023-07-06 | -25.00 | $10.56 | 181760 |
| 2023-07-05 | -25.00 | $10.56 | 93391 |
| 2023-07-03 | -37.50 | $10.55 | 100000 |
| 2023-06-30 | -50.00 | $10.54 | — |
| 2023-06-29 | -50.00 | $10.54 | 103001 |
| 2023-06-28 | -44.44 | $10.54 | 170680 |
| 2023-06-27 | -66.67 | $10.52 | 1537 |
| 2023-06-26 | -30.00 | $10.55 | 128848 |
| 2023-06-23 | -50.00 | $10.53 | 15000 |
| 2023-06-22 | -50.00 | $10.53 | 19130 |
| 2023-06-21 | -50.00 | $10.53 | — |
| 2023-06-20 | -50.00 | $10.53 | — |
| 2023-06-16 | -50.00 | $10.53 | — |
| 2023-06-15 | -45.45 | $10.53 | 25648 |
| 2023-06-14 | -37.50 | $10.52 | 60000 |
| 2023-06-13 | -50.00 | $10.51 | — |
| 2023-06-12 | -44.44 | $10.51 | 100010 |
| 2023-06-09 | -33.33 | $10.52 | 68422 |
| 2023-06-08 | -55.56 | $10.50 | 50336 |
| 2023-06-07 | -55.56 | $10.50 | 7901 |
| 2023-06-06 | -50.00 | $10.51 | 5653 |
| 2023-06-05 | -55.56 | $10.50 | — |
| 2023-06-02 | -55.56 | $10.50 | 1105 |
| 2023-06-01 | -55.56 | $10.50 | 71821 |
| 2023-05-31 | -55.56 | $10.50 | 1903 |
| 2023-05-30 | 0.00 | $10.55 | 415 |
| 2023-05-26 | -25.00 | $10.48 | 800 |
| 2023-05-25 | -20.00 | $10.48 | 20000 |
| 2023-05-24 | -20.00 | $10.48 | — |
| 2023-05-23 | -16.67 | $10.48 | — |
| 2023-05-22 | -16.67 | $10.48 | — |
| 2023-05-19 | -16.67 | $10.48 | 404974 |
| 2023-05-18 | -33.33 | $10.47 | 8630 |
| 2023-05-17 | -33.33 | $10.47 | 50050 |
| 2023-05-16 | -33.33 | $10.47 | 45124 |
| 2023-05-15 | -28.57 | $10.47 | 7987 |
| 2023-05-12 | -26.67 | $10.47 | 50000 |
| 2023-05-11 | -25.00 | $10.47 | 1309 |
| 2023-05-10 | -20.00 | $10.47 | 829 |
| 2023-05-09 | -30.00 | $10.46 | 4448 |
| 2023-05-08 | 0.00 | $10.49 | — |
| 2023-05-05 | 0.00 | $10.49 | 128 |
| 2023-05-04 | 0.00 | $10.47 | — |
| 2023-05-03 | 0.00 | $10.47 | 51649 |
| 2023-05-02 | 0.00 | $10.46 | 2162 |
| 2023-05-01 | 0.00 | $10.46 | 11526 |
| 2023-04-28 | -14.29 | $10.45 | 70994 |
| 2023-04-27 | -14.29 | $10.45 | 340 |
| 2023-04-26 | -37.50 | $10.43 | 53562 |
| 2023-04-25 | -28.57 | $10.43 | — |
| 2023-04-24 | -28.57 | $10.43 | — |
| 2023-04-21 | -28.57 | $10.43 | 237217 |
| 2023-04-20 | 0.00 | $10.45 | — |
| 2023-04-19 | 0.00 | $10.45 | 3314 |
| 2023-04-18 | 0.00 | $10.42 | 81679 |
| 2023-04-17 | 0.00 | $10.42 | 3857 |
| 2023-04-14 | 0.00 | $10.41 | 671 |
| 2023-04-13 | 0.00 | $10.41 | 136694 |
| 2023-04-12 | -40.00 | $10.39 | 3886 |
| 2023-04-11 | -33.33 | $10.39 | 1104 |
| 2023-04-10 | 0.00 | $10.41 | 10358 |
| 2023-04-06 | 0.00 | $10.41 | 11661 |
| 2023-04-05 | -20.00 | $10.39 | 16994 |
| 2023-04-04 | -20.00 | $10.39 | 7317 |
| 2023-04-03 | -20.00 | $10.39 | 17604 |
| 2023-03-31 | -20.00 | $10.39 | — |
| 2023-03-30 | -20.00 | $10.39 | — |
| 2023-03-29 | -20.00 | $10.39 | 9396 |
| 2023-03-28 | -40.00 | $10.38 | 2575 |
| 2023-03-27 | -14.29 | $10.39 | 5565 |
| 2023-03-24 | 0.00 | $10.40 | — |
| 2023-03-23 | 0.00 | $10.40 | — |
| 2023-03-22 | 0.00 | $10.40 | 100 |
| 2023-03-21 | 0.00 | $10.40 | 100 |
| 2023-03-20 | 0.00 | $10.40 | 6223 |
| 2023-03-17 | -44.44 | $10.36 | 154 |
| 2023-03-16 | -44.44 | $10.36 | 373 |
| 2023-03-15 | -44.44 | $10.36 | 606 |
| 2023-03-14 | -50.00 | $10.35 | — |
| 2023-03-13 | -45.45 | $10.35 | — |
| 2023-03-10 | -43.48 | $10.35 | 9490 |
| 2023-03-09 | -17.39 | $10.38 | — |
| 2023-03-08 | -17.39 | $10.38 | 7368 |
| 2023-03-07 | -32.00 | $10.36 | 8254 |
| 2023-03-06 | -38.46 | $10.35 | 5235 |
| 2023-03-03 | -35.71 | $10.35 | 13446 |
| 2023-03-02 | -35.71 | $10.35 | 102 |
| 2023-03-01 | -7.14 | $10.39 | 132013 |
| 2023-02-28 | 0.00 | $10.35 | 2.0M |
| 2023-02-27 | -5.56 | $10.34 | 6359 |
| 2023-02-24 | 0.00 | $10.34 | 200 |
| 2023-02-23 | 0.00 | $10.33 | 3500 |
| 2023-02-22 | -25.00 | $10.31 | 460 |
| 2023-02-21 | -20.00 | $10.31 | 2377 |
| 2023-02-17 | -20.00 | $10.31 | 3214 |
| 2023-02-16 | 0.00 | $10.32 | 200 |
| 2023-02-15 | 0.00 | $10.32 | 154985 |
| 2023-02-14 | -5.88 | $10.30 | 306 |
| 2023-02-13 | -17.65 | $10.29 | 241 |
| 2023-02-10 | 0.00 | $10.31 | 1.1M |
| 2023-02-09 | -12.50 | $10.29 | 5001 |
| 2023-02-08 | -12.50 | $10.29 | 3 |
| 2023-02-07 | -12.50 | $10.29 | 1.5M |
| 2023-02-06 | -16.67 | $10.27 | 542331 |
| 2023-02-03 | -28.57 | $10.26 | 25620 |
| 2023-02-02 | 0.00 | $10.27 | 1680 |
| 2023-02-01 | 0.00 | $10.26 | — |
| 2023-01-31 | 0.00 | $10.26 | 1860 |
| 2023-01-30 | 0.00 | $10.25 | — |
| 2023-01-27 | 0.00 | $10.25 | 812015 |
| 2023-01-26 | 0.00 | $10.25 | — |
| 2023-01-25 | 0.00 | $10.25 | 84 |
| 2023-01-24 | 0.00 | $10.25 | 6592 |
| 2023-01-23 | 0.00 | $10.25 | — |
| 2023-01-20 | 0.00 | $10.25 | 2412 |
| 2023-01-19 | -22.22 | $10.22 | — |
| 2023-01-18 | -22.22 | $10.22 | 95 |
| 2023-01-17 | -22.22 | $10.22 | — |
| 2023-01-13 | -22.22 | $10.22 | — |
| 2023-01-12 | -21.05 | $10.22 | 25142 |
| 2023-01-11 | 0.00 | $10.24 | — |
| 2023-01-10 | 0.00 | $10.24 | — |
| 2023-01-09 | 0.00 | $10.24 | 124136 |
| 2023-01-06 | -10.00 | $10.23 | 9426 |
| 2023-01-05 | -9.09 | $10.23 | 2110 |
| 2023-01-04 | -9.09 | $10.23 | — |
| 2023-01-03 | -9.09 | $10.23 | 2980 |
| 2022-12-30 | -7.69 | $10.23 | 415557 |
| 2022-12-29 | 0.00 | $10.24 | 100 |
| 2022-12-28 | -11.11 | $10.19 | 121600 |
| 2022-12-27 | -33.33 | $10.17 | 68606 |
| 2022-12-23 | -11.11 | $10.19 | 39002 |
| 2022-12-22 | -33.33 | $10.17 | 104000 |
| 2022-12-21 | -44.44 | $10.15 | 375 |
| 2022-12-20 | -42.11 | $10.15 | 6415 |
| 2022-12-19 | -14.29 | $10.15 | 700 |
| 2022-12-16 | -14.29 | $10.15 | 68610 |
| 2022-12-15 | -14.29 | $10.15 | 100044 |
| 2022-12-14 | -11.11 | $10.15 | 104700 |
| 2022-12-13 | 0.00 | $10.15 | 1068 |
| 2022-12-12 | -6.67 | $10.14 | 156924 |
| 2022-12-09 | -6.67 | $10.14 | 100000 |
| 2022-12-08 | -5.88 | $10.14 | 3056 |
| 2022-12-07 | -17.65 | $10.13 | — |
| 2022-12-06 | -17.65 | $10.13 | 215 |
| 2022-12-05 | 0.00 | $10.15 | 150 |
| 2022-12-02 | -9.09 | $10.11 | — |
| 2022-12-01 | -9.09 | $10.11 | 1 |
| 2022-11-30 | -9.09 | $10.11 | 1 |
| 2022-11-29 | -9.09 | $10.11 | 385135 |
| 2022-11-28 | 0.00 | $10.12 | 34 |
| 2022-11-25 | 0.00 | $10.12 | — |
| 2022-11-23 | 0.00 | $10.12 | 34267 |
| 2022-11-22 | 0.00 | $10.10 | 102 |
| 2022-11-21 | 0.00 | $10.09 | 200284 |
| 2022-11-18 | 0.00 | $10.09 | 1689 |
| 2022-11-17 | 0.00 | $10.09 | 203 |
| 2022-11-16 | -21.05 | $10.07 | 60 |
| 2022-11-15 | -21.05 | $10.07 | 30 |
| 2022-11-14 | -20.00 | $10.07 | 537 |
| 2022-11-11 | 0.00 | $10.08 | — |
| 2022-11-10 | 0.00 | $10.08 | 4540 |
| 2022-11-09 | -5.00 | $10.07 | 44 |
| 2022-11-08 | -5.00 | $10.07 | — |
| 2022-11-07 | -5.00 | $10.07 | 292 |
| 2022-11-04 | -10.00 | $10.06 | 2291 |
| 2022-11-03 | -10.00 | $10.06 | 225 |
| 2022-11-02 | -9.93 | $10.06 | 101 |
| 2022-11-01 | 0.00 | $10.07 | 1450 |
| 2022-10-31 | 0.00 | $10.06 | 202 |
| 2022-10-28 | -40.00 | $10.01 | 11303 |
| 2022-10-27 | -40.00 | $10.01 | — |
| 2022-10-26 | -40.00 | $10.01 | 2500 |
| 2022-10-25 | -10.00 | $10.04 | 1.1M |
| 2022-10-24 | -25.00 | $10.01 | 300004 |
| 2022-10-21 | -18.75 | $10.02 | 16004 |
| 2022-10-20 | -37.50 | $10.00 | 32104 |
| 2022-10-19 | -37.50 | $10.00 | 14 |
| 2022-10-18 | -90.57 | $10.00 | 330 |
| 2022-10-17 | -92.45 | $9.99 | 131759 |
| 2022-10-14 | -94.34 | $9.98 | 160 |
| 2022-10-13 | -96.23 | $9.97 | 6 |
| 2022-10-12 | -96.23 | $9.97 | 6 |
| 2022-10-11 | -96.23 | $9.97 | 102 |
| 2022-10-10 | -96.23 | $9.97 | 506 |
| 2022-10-07 | -96.21 | $9.97 | 863 |
| 2022-10-06 | -94.44 | $9.97 | 3551 |
| 2022-10-05 | -94.44 | $9.97 | 45 |
| 2022-10-04 | -94.44 | $9.97 | 315 |
| 2022-10-03 | -96.30 | $9.96 | 16132 |
| 2022-09-30 | -98.15 | $9.95 | — |
| 2022-09-29 | -98.15 | $9.95 | — |
| 2022-09-28 | -95.50 | $9.95 | 5574 |
| 2022-09-27 | -85.71 | $10.00 | 205 |
| 2022-09-26 | -92.86 | $9.96 | 10552 |
| 2022-09-23 | -92.86 | $9.96 | — |
| 2022-09-22 | -92.86 | $9.96 | 157 |
| 2022-09-21 | -92.86 | $9.96 | 820882 |
| 2022-09-20 | -84.38 | $10.00 | 67391 |
| 2022-09-19 | -87.50 | $9.98 | 7903 |
| 2022-09-16 | -91.67 | $9.96 | 2043 |
| 2022-09-15 | -91.67 | $9.96 | 200 |
| 2022-09-14 | -93.75 | $9.95 | 355584 |
| 2022-09-13 | -89.80 | $9.96 | 19 |
| 2022-09-12 | -89.80 | $9.96 | 158 |
| 2022-09-09 | -93.88 | $9.94 | 10 |
| 2022-09-08 | -93.88 | $9.94 | 9586 |
| 2022-09-07 | -88.24 | $9.95 | 21 |
| 2022-09-06 | -84.91 | $9.95 | 2 |
| 2022-09-02 | -84.91 | $9.95 | 10 |
| 2022-09-01 | -84.91 | $9.95 | 2462 |
| 2022-08-31 | -31.25 | $9.93 | 235 |
| 2022-08-30 | -33.33 | $9.92 | 265 |
| 2022-08-29 | -16.67 | $9.94 | 430 |
| 2022-08-26 | -11.11 | $9.94 | 58 |
| 2022-08-25 | -11.11 | $9.94 | 8 |
| 2022-08-24 | -11.11 | $9.94 | — |
| 2022-08-23 | -11.11 | $9.94 | 3 |
| 2022-08-22 | -11.11 | $9.94 | 46857 |
| 2022-08-19 | 0.00 | $9.95 | 9758 |
| 2022-08-18 | -14.29 | $9.92 | 80 |
| 2022-08-17 | -12.50 | $9.92 | 165 |
| 2022-08-16 | -25.00 | $9.91 | 11354 |
| 2022-08-15 | -12.50 | $9.92 | 34 |
| 2022-08-12 | -12.50 | $9.92 | 19775 |
| 2022-08-11 | 0.00 | $9.92 | 57519 |
| 2022-08-10 | -25.00 | $9.89 | 51 |
| 2022-08-09 | -25.00 | $9.89 | 5251 |
| 2022-08-08 | -6.25 | $9.91 | 15075 |
| 2022-08-05 | -25.00 | $9.89 | 31300 |
| 2022-08-04 | -25.00 | $9.89 | 65757 |
| 2022-08-03 | -55.56 | $9.86 | 24754 |
| 2022-08-02 | 0.00 | $9.91 | 100688 |
| 2022-08-01 | -11.11 | $9.90 | 7159 |
| 2022-07-29 | 0.00 | $9.91 | 63 |
| 2022-07-28 | 0.00 | $9.91 | 24649 |
| 2022-07-27 | 0.00 | $9.91 | 13341 |
| 2022-07-26 | -25.00 | $9.88 | 4464 |
| 2022-07-25 | -4.50 | $9.90 | 47010 |
| 2022-07-22 | -7.14 | $9.89 | 54254 |
| 2022-07-21 | -49.67 | $9.85 | — |
| 2022-07-20 | -42.86 | $9.85 | 27261 |
| 2022-07-19 | -14.29 | $9.87 | 5756 |
| 2022-07-18 | 0.00 | $9.88 | 33604 |
| 2022-07-15 | -50.00 | $9.84 | 2600 |
| 2022-07-14 | -33.33 | $9.85 | 7841 |
| 2022-07-13 | 0.00 | $9.87 | 40026 |
| 2022-07-12 | -16.67 | $9.86 | — |
| 2022-07-11 | -16.67 | $9.86 | 13900 |
| 2022-07-08 | -33.33 | $9.85 | 431 |
| 2022-07-07 | -66.67 | $9.83 | 78919 |
| 2022-07-06 | -16.67 | $9.86 | 7055 |
| 2022-07-05 | -49.50 | $9.84 | 102013 |
| 2022-07-01 | -33.33 | $9.85 | 21349 |
| 2022-06-30 | -50.00 | $9.84 | 237722 |
| 2022-06-29 | -33.33 | $9.85 | 49176 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
49.85
2026-03-09
Close Price
$11.19
Vol: 2332Average Directional Index - Detailed Analysis
Minimum
5.09
Average
56.77
Maximum
88.10
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-03-09 | 49.85 | $11.19 | 2332 |
| 2026-03-02 | 51.72 | $11.19 | 2332 |
| 2026-02-10 | 53.68 | $11.19 | 2332 |
| 2026-01-30 | 55.75 | $11.19 | 2332 |
| 2025-11-25 | 57.93 | $11.19 | 2332 |
| 2025-07-14 | 60.22 | $11.41 | — |
| 2025-07-11 | 59.71 | $11.41 | — |
| 2025-07-10 | 59.18 | $11.41 | — |
| 2025-07-09 | 58.62 | $11.41 | — |
| 2025-07-08 | 58.03 | $11.41 | — |
| 2025-07-07 | 57.41 | $11.41 | — |
| 2025-07-03 | 56.76 | $11.41 | — |
| 2025-07-02 | 56.07 | $11.41 | — |
| 2025-07-01 | 55.35 | $11.41 | — |
| 2025-06-30 | 54.59 | $11.41 | — |
| 2025-06-27 | 53.79 | $11.41 | — |
| 2025-06-26 | 52.94 | $11.41 | — |
| 2025-06-25 | 52.06 | $11.41 | — |
| 2025-06-24 | 51.12 | $11.41 | — |
| 2025-06-23 | 50.14 | $11.41 | — |
| 2025-06-20 | 49.10 | $11.41 | — |
| 2025-06-18 | 48.01 | $11.41 | — |
| 2025-06-17 | 46.87 | $11.41 | 2332 |
| 2025-06-16 | 45.66 | $11.41 | — |
| 2025-06-13 | 44.39 | $11.41 | — |
| 2025-06-12 | 43.05 | $11.41 | — |
| 2025-06-11 | 41.64 | $11.41 | — |
| 2025-02-11 | 40.16 | $11.05 | — |
| 2025-02-10 | 40.32 | $11.05 | — |
| 2025-02-07 | 40.50 | $11.05 | — |
| 2025-02-06 | 40.69 | $11.05 | — |
| 2025-02-05 | 40.88 | $11.05 | — |
| 2025-02-04 | 41.09 | $11.05 | — |
| 2025-02-03 | 41.30 | $11.05 | — |
| 2025-01-31 | 41.53 | $11.05 | — |
| 2025-01-30 | 41.77 | $11.05 | — |
| 2025-01-29 | 42.02 | $11.05 | — |
| 2025-01-28 | 42.29 | $11.05 | — |
| 2025-01-27 | 42.57 | $11.05 | — |
| 2025-01-24 | 42.86 | $11.05 | — |
| 2025-01-23 | 43.17 | $11.05 | — |
| 2025-01-22 | 43.50 | $11.05 | — |
| 2025-01-21 | 43.84 | $11.05 | 1200 |
| 2025-01-17 | 44.20 | $11.02 | — |
| 2025-01-16 | 44.72 | $11.02 | 2332 |
| 2025-01-15 | 45.26 | $11.02 | — |
| 2025-01-14 | 45.84 | $11.02 | — |
| 2025-01-13 | 46.44 | $11.02 | — |
| 2025-01-10 | 47.08 | $11.02 | — |
| 2024-10-01 | 47.75 | $11.01 | — |
| 2024-09-30 | 48.49 | $11.01 | — |
| 2024-09-27 | 49.27 | $11.01 | — |
| 2024-09-26 | 50.09 | $11.01 | — |
| 2024-09-25 | 50.95 | $11.01 | — |
| 2024-09-24 | 51.86 | $11.01 | 1589 |
| 2024-09-23 | 52.82 | $11.19 | 2333 |
| 2024-09-20 | 52.64 | $11.19 | — |
| 2024-09-19 | 52.46 | $11.19 | — |
| 2024-09-18 | 52.27 | $11.19 | — |
| 2024-09-17 | 52.07 | $11.19 | — |
| 2024-09-16 | 51.85 | $11.19 | — |
| 2024-09-13 | 51.63 | $11.19 | — |
| 2024-09-12 | 51.39 | $11.19 | 15100 |
| 2024-09-11 | 51.15 | $11.19 | 4609 |
| 2024-09-10 | 50.88 | $11.19 | — |
| 2024-09-09 | 50.61 | $11.19 | — |
| 2024-09-06 | 50.32 | $11.19 | — |
| 2024-09-05 | 50.02 | $11.19 | 400 |
| 2024-09-04 | 49.70 | $11.16 | — |
| 2024-09-03 | 49.39 | $11.16 | — |
| 2024-08-30 | 49.07 | $11.16 | — |
| 2024-08-29 | 48.73 | $11.16 | — |
| 2024-08-28 | 48.37 | $11.16 | 140 |
| 2024-08-27 | 48.00 | $11.18 | 400 |
| 2024-08-26 | 47.54 | $11.16 | — |
| 2024-08-23 | 47.35 | $11.16 | — |
| 2024-08-22 | 47.14 | $11.16 | 800 |
| 2024-08-21 | 46.92 | $11.19 | 421 |
| 2024-08-20 | 47.20 | $11.47 | 417 |
| 2024-08-19 | 46.56 | $11.41 | 1 |
| 2024-08-16 | 45.94 | $11.41 | 100 |
| 2024-08-15 | 45.29 | $11.41 | 620 |
| 2024-08-14 | 44.61 | $11.38 | 1508 |
| 2024-08-13 | 43.90 | $11.50 | 2439 |
| 2024-08-12 | 42.91 | $11.17 | 1900 |
| 2024-08-09 | 41.88 | $11.40 | 2700 |
| 2024-08-08 | 40.87 | $11.41 | 4506 |
| 2024-08-07 | 39.40 | $11.46 | 11100 |
| 2024-08-06 | 38.08 | $11.45 | 41247 |
| 2024-08-05 | 36.69 | $11.64 | 13034 |
| 2024-08-02 | 35.23 | $11.65 | 5515 |
| 2024-08-01 | 33.15 | $12.50 | 2500 |
| 2024-07-31 | 31.13 | $11.39 | — |
| 2024-07-30 | 29.86 | $11.39 | — |
| 2024-07-29 | 28.52 | $11.39 | 412 |
| 2024-07-26 | 27.12 | $11.25 | — |
| 2024-07-25 | 25.80 | $11.25 | 4100 |
| 2024-07-24 | 24.42 | $11.26 | 2200 |
| 2024-07-23 | 22.75 | $11.30 | 19200 |
| 2024-07-22 | 20.30 | $11.75 | 4473 |
| 2024-07-18 | 17.72 | $11.24 | 4758 |
| 2024-07-17 | 18.34 | $11.19 | 204 |
| 2024-07-15 | 18.59 | $11.19 | 94201 |
| 2024-07-12 | 18.86 | $11.20 | 1249 |
| 2024-07-10 | 19.20 | $11.20 | 104269 |
| 2024-07-09 | 19.55 | $11.18 | 18149 |
| 2024-07-08 | 19.79 | $11.18 | 35574 |
| 2024-07-05 | 20.04 | $11.14 | 57621 |
| 2024-07-02 | 20.30 | $11.18 | 2901 |
| 2024-07-01 | 20.61 | $11.19 | 10703 |
| 2024-06-28 | 20.86 | $11.20 | 55316 |
| 2024-06-26 | 21.13 | $11.22 | 532 |
| 2024-06-21 | 21.34 | $11.20 | 8006 |
| 2024-06-20 | 21.65 | $11.21 | 3055 |
| 2024-06-11 | 21.99 | $11.18 | 125 |
| 2024-06-07 | 22.60 | $11.21 | 220 |
| 2024-06-06 | 23.04 | $11.20 | 660 |
| 2024-06-04 | 23.56 | $11.16 | 915 |
| 2024-06-03 | 24.29 | $11.20 | 5389 |
| 2024-05-31 | 24.82 | $11.20 | 1107 |
| 2024-05-30 | 25.39 | $11.20 | 3768 |
| 2024-05-29 | 25.98 | $11.20 | 2845 |
| 2024-05-28 | 26.60 | $11.16 | 32479 |
| 2024-05-24 | 27.41 | $11.16 | 72913 |
| 2024-05-23 | 28.27 | $11.14 | 232 |
| 2024-05-22 | 29.25 | $11.14 | 279 |
| 2024-05-21 | 30.27 | $11.14 | 5170 |
| 2024-05-20 | 31.36 | $11.16 | 651 |
| 2024-05-17 | 32.41 | $11.14 | 125636 |
| 2024-05-16 | 33.59 | $11.13 | 418 |
| 2024-05-15 | 34.86 | $11.12 | 5599 |
| 2024-05-14 | 36.20 | $11.12 | 150 |
| 2024-05-13 | 37.66 | $11.11 | 135 |
| 2024-05-10 | 39.23 | $11.09 | 137 |
| 2024-05-09 | 40.93 | $11.10 | 216 |
| 2024-05-08 | 42.72 | $11.09 | 399 |
| 2024-04-30 | 44.61 | $11.09 | 200 |
| 2024-04-26 | 46.61 | $11.14 | 306434 |
| 2024-04-22 | 48.73 | $11.08 | 2678 |
| 2024-04-18 | 51.08 | $11.08 | 42171 |
| 2024-04-17 | 53.56 | $11.08 | 291 |
| 2024-04-11 | 56.12 | $11.07 | 1096 |
| 2024-04-05 | 58.82 | $11.96 | 230 |
| 2024-04-04 | 59.08 | $11.89 | 4881 |
| 2024-04-03 | 59.44 | $11.11 | 865 |
| 2024-03-28 | 61.15 | $11.14 | 4857 |
| 2024-03-27 | 61.37 | $11.25 | 151 |
| 2024-03-26 | 60.79 | $11.20 | 336 |
| 2024-03-21 | 60.24 | $11.16 | 55389 |
| 2024-03-20 | 59.66 | $11.14 | 8305 |
| 2024-03-15 | 59.34 | $11.13 | 530 |
| 2024-03-14 | 59.01 | $11.13 | 992 |
| 2024-03-13 | 58.66 | $11.17 | 2812 |
| 2024-03-12 | 58.29 | $11.17 | 11544 |
| 2024-03-11 | 57.61 | $11.16 | 353 |
| 2024-03-08 | 56.90 | $11.68 | 5041 |
| 2024-03-07 | 56.16 | $11.15 | 704 |
| 2024-03-06 | 56.19 | $11.13 | 1419 |
| 2024-03-05 | 56.22 | $11.13 | 158 |
| 2024-03-04 | 56.38 | $11.13 | 261 |
| 2024-03-01 | 56.55 | $11.14 | 760 |
| 2024-02-28 | 56.72 | $11.15 | 416 |
| 2024-02-27 | 56.90 | $11.28 | 8832 |
| 2024-02-26 | 57.09 | $11.12 | 20547 |
| 2024-02-23 | 57.65 | $11.15 | 5878 |
| 2024-02-22 | 58.24 | $11.35 | — |
| 2024-02-21 | 57.08 | $11.35 | 392 |
| 2024-02-20 | 55.85 | $11.35 | 134 |
| 2024-02-16 | 54.56 | $11.34 | 209 |
| 2024-02-15 | 53.22 | $11.33 | 141817 |
| 2024-02-14 | 51.81 | $10.96 | — |
| 2024-02-13 | 50.76 | $10.96 | 195 |
| 2024-02-12 | 49.65 | $11.35 | 4489 |
| 2024-02-09 | 48.49 | $10.87 | 262 |
| 2024-02-08 | 48.53 | $10.87 | 125 |
| 2024-02-07 | 48.58 | $10.87 | 131 |
| 2024-02-06 | 48.63 | $10.85 | — |
| 2024-02-05 | 48.77 | $10.85 | — |
| 2024-02-02 | 48.91 | $10.85 | — |
| 2024-02-01 | 49.06 | $10.85 | — |
| 2024-01-31 | 49.23 | $10.85 | — |
| 2024-01-30 | 49.39 | $10.85 | 328 |
| 2024-01-29 | 49.57 | $10.92 | — |
| 2024-01-26 | 49.08 | $10.92 | 1011 |
| 2024-01-25 | 48.57 | $10.93 | 930 |
| 2024-01-24 | 47.94 | $11.02 | 800 |
| 2024-01-23 | 46.35 | $11.02 | 598 |
| 2024-01-22 | 44.68 | $10.92 | 9277 |
| 2024-01-19 | 43.32 | $11.25 | 6339 |
| 2024-01-18 | 41.90 | $10.89 | — |
| 2024-01-17 | 42.18 | $10.89 | 66390 |
| 2024-01-16 | 42.47 | $10.92 | 4022 |
| 2024-01-12 | 42.59 | $10.89 | — |
| 2024-01-11 | 42.97 | $10.89 | 1081 |
| 2024-01-10 | 43.37 | $10.89 | 13348 |
| 2024-01-09 | 43.79 | $10.89 | — |
| 2024-01-08 | 44.06 | $10.89 | 25027 |
| 2024-01-05 | 44.35 | $10.88 | 1032 |
| 2024-01-04 | 44.72 | $10.87 | 2158 |
| 2024-01-03 | 45.11 | $10.91 | 900 |
| 2024-01-02 | 45.23 | $10.88 | 1452 |
| 2023-12-29 | 45.54 | $10.86 | — |
| 2023-12-28 | 46.00 | $10.86 | 5870 |
| 2023-12-27 | 46.48 | $10.85 | — |
| 2023-12-26 | 47.05 | $10.85 | — |
| 2023-12-22 | 47.65 | $10.85 | — |
| 2023-12-21 | 48.28 | $10.85 | 6140 |
| 2023-12-20 | 48.94 | $10.85 | 62122 |
| 2023-12-19 | 49.64 | $10.82 | — |
| 2023-12-18 | 50.53 | $10.82 | — |
| 2023-12-15 | 51.47 | $10.82 | 15295 |
| 2023-12-14 | 52.46 | $10.82 | 505 |
| 2023-12-13 | 53.50 | $10.82 | 65235 |
| 2023-12-12 | 54.60 | $10.89 | — |
| 2023-12-11 | 55.12 | $10.89 | — |
| 2023-12-08 | 55.67 | $10.89 | — |
| 2023-12-07 | 56.24 | $10.89 | 404 |
| 2023-12-06 | 56.85 | $10.82 | 395 |
| 2023-12-05 | 57.49 | $10.90 | 27471 |
| 2023-12-04 | 58.09 | $10.83 | 372 |
| 2023-12-01 | 58.92 | $10.81 | 267 |
| 2023-11-30 | 59.86 | $10.85 | 35437 |
| 2023-11-29 | 60.93 | $10.82 | 7619 |
| 2023-11-28 | 62.07 | $10.85 | 2859 |
| 2023-11-27 | 63.26 | $10.86 | 7917 |
| 2023-11-24 | 64.51 | $10.90 | 788 |
| 2023-11-22 | 65.83 | $10.89 | 1709 |
| 2023-11-21 | 67.32 | $10.87 | 21316 |
| 2023-11-20 | 68.94 | $10.85 | 260968 |
| 2023-11-17 | 70.49 | $11.07 | 400 |
| 2023-11-16 | 70.80 | $11.07 | 111 |
| 2023-11-15 | 71.13 | $10.88 | 479 |
| 2023-11-14 | 71.77 | $10.85 | 499 |
| 2023-11-13 | 72.51 | $10.85 | 5810 |
| 2023-11-10 | 73.28 | $10.80 | 293 |
| 2023-11-09 | 74.20 | $11.03 | — |
| 2023-11-08 | 73.47 | $11.03 | 2906 |
| 2023-11-07 | 72.71 | $10.94 | 9306 |
| 2023-11-06 | 71.96 | $10.97 | 41356 |
| 2023-11-03 | 71.18 | $10.95 | 634 |
| 2023-11-02 | 70.38 | $10.80 | 2712 |
| 2023-11-01 | 69.29 | $11.19 | 886 |
| 2023-10-31 | 68.58 | $11.11 | — |
| 2023-10-30 | 68.46 | $11.11 | — |
| 2023-10-27 | 68.32 | $11.11 | — |
| 2023-10-26 | 68.18 | $11.11 | — |
| 2023-10-25 | 68.04 | $11.11 | 130 |
| 2023-10-24 | 67.88 | $11.11 | 223 |
| 2023-10-23 | 67.72 | $11.06 | — |
| 2023-10-20 | 67.70 | $11.06 | — |
| 2023-10-19 | 67.67 | $11.06 | — |
| 2023-10-18 | 67.64 | $11.06 | 100 |
| 2023-10-17 | 67.61 | $10.98 | — |
| 2023-10-16 | 67.82 | $10.98 | — |
| 2023-10-13 | 68.03 | $10.98 | — |
| 2023-10-12 | 68.26 | $10.98 | — |
| 2023-10-11 | 68.50 | $10.98 | — |
| 2023-10-10 | 68.75 | $10.98 | — |
| 2023-10-09 | 69.01 | $10.98 | — |
| 2023-10-06 | 69.29 | $10.98 | 470 |
| 2023-10-05 | 69.60 | $10.88 | — |
| 2023-10-04 | 70.16 | $10.88 | — |
| 2023-10-03 | 70.75 | $10.88 | 146 |
| 2023-10-02 | 71.38 | $10.90 | — |
| 2023-09-29 | 71.84 | $10.90 | — |
| 2023-09-28 | 72.33 | $10.90 | — |
| 2023-09-27 | 72.84 | $10.90 | — |
| 2023-09-26 | 73.38 | $10.90 | — |
| 2023-09-25 | 73.94 | $10.90 | — |
| 2023-09-22 | 74.54 | $10.90 | — |
| 2023-09-21 | 75.17 | $10.90 | 2273 |
| 2023-09-20 | 75.83 | $11.03 | — |
| 2023-09-19 | 75.32 | $11.03 | — |
| 2023-09-18 | 74.78 | $11.03 | — |
| 2023-09-15 | 74.21 | $11.03 | — |
| 2023-09-14 | 73.62 | $11.03 | — |
| 2023-09-13 | 72.99 | $11.03 | 123 |
| 2023-09-12 | 72.33 | $10.76 | — |
| 2023-09-11 | 71.79 | $10.76 | — |
| 2023-09-08 | 71.23 | $10.76 | 924 |
| 2023-09-07 | 70.64 | $10.90 | 28752 |
| 2023-09-06 | 70.28 | $10.80 | 33458 |
| 2023-09-05 | 69.98 | $10.75 | — |
| 2023-09-01 | 69.84 | $10.75 | 3031 |
| 2023-08-31 | 69.69 | $10.77 | 12118 |
| 2023-08-30 | 69.53 | $10.69 | — |
| 2023-08-29 | 69.46 | $10.69 | 103 |
| 2023-08-28 | 69.39 | $10.75 | 848 |
| 2023-08-25 | 69.32 | $10.69 | 16494 |
| 2023-08-24 | 69.11 | $10.72 | 647 |
| 2023-08-23 | 68.68 | $10.72 | 842 |
| 2023-08-22 | 68.26 | $10.75 | 127 |
| 2023-08-21 | 67.62 | $10.72 | 189 |
| 2023-08-18 | 66.97 | $10.68 | 6179 |
| 2023-08-17 | 66.29 | $10.65 | 953 |
| 2023-08-16 | 65.57 | $10.72 | 376 |
| 2023-08-15 | 64.41 | $10.65 | 15453 |
| 2023-08-14 | 63.21 | $10.73 | 27706 |
| 2023-08-11 | 61.95 | $10.60 | 10330 |
| 2023-08-10 | 60.67 | $10.64 | 6937 |
| 2023-08-09 | 59.32 | $10.59 | 58392 |
| 2023-08-08 | 57.90 | $10.59 | 1819 |
| 2023-08-07 | 56.57 | $10.53 | 32101 |
| 2023-08-04 | 55.17 | $10.54 | 22228 |
| 2023-08-03 | 53.85 | $10.54 | 19028 |
| 2023-08-02 | 52.47 | $10.66 | 55409 |
| 2023-08-01 | 50.56 | $10.60 | 226736 |
| 2023-07-31 | 48.55 | $10.56 | 6031 |
| 2023-07-28 | 46.95 | $10.53 | 124945 |
| 2023-07-27 | 45.27 | $10.58 | 35913 |
| 2023-07-26 | 47.40 | $10.56 | 218924 |
| 2023-07-25 | 47.48 | $10.57 | 55189 |
| 2023-07-24 | 47.04 | $10.57 | 606115 |
| 2023-07-21 | 46.57 | $10.57 | 6985 |
| 2023-07-20 | 46.16 | $10.57 | 2.4M |
| 2023-07-19 | 45.72 | $10.58 | 3952 |
| 2023-07-18 | 45.33 | $10.58 | 1.1M |
| 2023-07-17 | 44.92 | $10.58 | 128075 |
| 2023-07-14 | 44.56 | $10.57 | 352577 |
| 2023-07-13 | 44.31 | $10.57 | 329069 |
| 2023-07-12 | 44.05 | $10.57 | 1.1M |
| 2023-07-11 | 43.37 | $10.58 | 946324 |
| 2023-07-10 | 42.66 | $10.57 | 275300 |
| 2023-07-07 | 42.02 | $10.56 | 150101 |
| 2023-07-06 | 41.46 | $10.56 | 181760 |
| 2023-07-05 | 40.87 | $10.56 | 93391 |
| 2023-07-03 | 40.25 | $10.55 | 100000 |
| 2023-06-30 | 39.70 | $10.54 | — |
| 2023-06-29 | 39.24 | $10.54 | 103001 |
| 2023-06-28 | 38.75 | $10.54 | 170680 |
| 2023-06-27 | 38.74 | $10.52 | 1537 |
| 2023-06-26 | 39.03 | $10.55 | 128848 |
| 2023-06-23 | 38.23 | $10.53 | 15000 |
| 2023-06-22 | 37.66 | $10.53 | 19130 |
| 2023-06-21 | 37.06 | $10.53 | — |
| 2023-06-20 | 36.42 | $10.53 | — |
| 2023-06-16 | 35.76 | $10.53 | — |
| 2023-06-15 | 35.05 | $10.53 | 25648 |
| 2023-06-14 | 34.32 | $10.52 | 60000 |
| 2023-06-13 | 34.40 | $10.51 | — |
| 2023-06-12 | 34.68 | $10.51 | 100010 |
| 2023-06-09 | 34.97 | $10.52 | 68422 |
| 2023-06-08 | 34.94 | $10.50 | 50336 |
| 2023-06-07 | 35.26 | $10.50 | 7901 |
| 2023-06-06 | 35.60 | $10.51 | 5653 |
| 2023-06-05 | 36.37 | $10.50 | — |
| 2023-06-02 | 37.39 | $10.50 | 1105 |
| 2023-06-01 | 38.47 | $10.50 | 71821 |
| 2023-05-31 | 39.60 | $10.50 | 1903 |
| 2023-05-30 | 40.80 | $10.55 | 415 |
| 2023-05-26 | 39.87 | $10.48 | 800 |
| 2023-05-25 | 40.31 | $10.48 | 20000 |
| 2023-05-24 | 40.78 | $10.48 | — |
| 2023-05-23 | 41.27 | $10.48 | — |
| 2023-05-22 | 41.79 | $10.48 | — |
| 2023-05-19 | 42.33 | $10.48 | 404974 |
| 2023-05-18 | 42.91 | $10.47 | 8630 |
| 2023-05-17 | 43.86 | $10.47 | 50050 |
| 2023-05-16 | 44.86 | $10.47 | 45124 |
| 2023-05-15 | 45.92 | $10.47 | 7987 |
| 2023-05-12 | 47.03 | $10.47 | 50000 |
| 2023-05-11 | 48.21 | $10.47 | 1309 |
| 2023-05-10 | 49.44 | $10.47 | 829 |
| 2023-05-09 | 50.35 | $10.46 | 4448 |
| 2023-05-08 | 51.53 | $10.49 | — |
| 2023-05-05 | 51.41 | $10.49 | 128 |
| 2023-05-04 | 51.29 | $10.47 | — |
| 2023-05-03 | 51.50 | $10.47 | 51649 |
| 2023-05-02 | 51.72 | $10.46 | 2162 |
| 2023-05-01 | 52.13 | $10.46 | 11526 |
| 2023-04-28 | 52.57 | $10.45 | 70994 |
| 2023-04-27 | 53.10 | $10.45 | 340 |
| 2023-04-26 | 53.19 | $10.43 | 53562 |
| 2023-04-25 | 53.30 | $10.43 | — |
| 2023-04-24 | 53.91 | $10.43 | — |
| 2023-04-21 | 54.56 | $10.43 | 237217 |
| 2023-04-20 | 55.25 | $10.45 | — |
| 2023-04-19 | 55.01 | $10.45 | 3314 |
| 2023-04-18 | 54.76 | $10.42 | 81679 |
| 2023-04-17 | 54.95 | $10.42 | 3857 |
| 2023-04-14 | 55.14 | $10.41 | 671 |
| 2023-04-13 | 55.52 | $10.41 | 136694 |
| 2023-04-12 | 55.92 | $10.39 | 3886 |
| 2023-04-11 | 56.72 | $10.39 | 1104 |
| 2023-04-10 | 57.56 | $10.41 | 10358 |
| 2023-04-06 | 58.45 | $10.41 | 11661 |
| 2023-04-05 | 58.38 | $10.39 | 16994 |
| 2023-04-04 | 58.45 | $10.39 | 7317 |
| 2023-04-03 | 58.68 | $10.39 | 17604 |
| 2023-03-31 | 58.93 | $10.39 | — |
| 2023-03-30 | 59.35 | $10.39 | — |
| 2023-03-29 | 59.79 | $10.39 | 9396 |
| 2023-03-28 | 60.26 | $10.38 | 2575 |
| 2023-03-27 | 60.83 | $10.39 | 5565 |
| 2023-03-24 | 61.20 | $10.40 | — |
| 2023-03-23 | 60.86 | $10.40 | — |
| 2023-03-22 | 60.50 | $10.40 | 100 |
| 2023-03-21 | 60.12 | $10.40 | 100 |
| 2023-03-20 | 59.72 | $10.40 | 6223 |
| 2023-03-17 | 59.30 | $10.36 | 154 |
| 2023-03-16 | 59.25 | $10.36 | 373 |
| 2023-03-15 | 59.20 | $10.36 | 606 |
| 2023-03-14 | 59.14 | $10.35 | — |
| 2023-03-13 | 59.19 | $10.35 | — |
| 2023-03-10 | 59.24 | $10.35 | 9490 |
| 2023-03-09 | 59.29 | $10.38 | — |
| 2023-03-08 | 58.07 | $10.38 | 7368 |
| 2023-03-07 | 56.79 | $10.36 | 8254 |
| 2023-03-06 | 55.59 | $10.35 | 5235 |
| 2023-03-03 | 54.44 | $10.35 | 13446 |
| 2023-03-02 | 53.24 | $10.35 | 102 |
| 2023-03-01 | 52.18 | $10.39 | 132013 |
| 2023-02-28 | 51.08 | $10.35 | 2.0M |
| 2023-02-27 | 50.51 | $10.34 | 6359 |
| 2023-02-24 | 49.91 | $10.34 | 200 |
| 2023-02-23 | 49.28 | $10.33 | 3500 |
| 2023-02-22 | 48.76 | $10.31 | 460 |
| 2023-02-21 | 48.55 | $10.31 | 2377 |
| 2023-02-17 | 48.33 | $10.31 | 3214 |
| 2023-02-16 | 48.10 | $10.32 | 200 |
| 2023-02-15 | 47.85 | $10.32 | 154985 |
| 2023-02-14 | 47.59 | $10.30 | 306 |
| 2023-02-13 | 47.66 | $10.29 | 241 |
| 2023-02-10 | 47.93 | $10.31 | 1.1M |
| 2023-02-09 | 48.22 | $10.29 | 5001 |
| 2023-02-08 | 48.83 | $10.29 | 3 |
| 2023-02-07 | 49.48 | $10.29 | 1.5M |
| 2023-02-06 | 50.16 | $10.27 | 542331 |
| 2023-02-03 | 51.33 | $10.26 | 25620 |
| 2023-02-02 | 52.56 | $10.27 | 1680 |
| 2023-02-01 | 53.24 | $10.26 | — |
| 2023-01-31 | 54.26 | $10.26 | 1860 |
| 2023-01-30 | 55.33 | $10.25 | — |
| 2023-01-27 | 56.70 | $10.25 | 812015 |
| 2023-01-26 | 58.13 | $10.25 | — |
| 2023-01-25 | 59.64 | $10.25 | 84 |
| 2023-01-24 | 61.23 | $10.25 | 6592 |
| 2023-01-23 | 62.90 | $10.25 | — |
| 2023-01-20 | 63.88 | $10.25 | 2412 |
| 2023-01-19 | 64.91 | $10.22 | — |
| 2023-01-18 | 66.53 | $10.22 | 95 |
| 2023-01-17 | 68.24 | $10.22 | — |
| 2023-01-13 | 70.03 | $10.22 | — |
| 2023-01-12 | 71.93 | $10.22 | 25142 |
| 2023-01-11 | 73.92 | $10.24 | — |
| 2023-01-10 | 75.27 | $10.24 | — |
| 2023-01-09 | 76.70 | $10.24 | 124136 |
| 2023-01-06 | 78.20 | $10.23 | 9426 |
| 2023-01-05 | 79.78 | $10.23 | 2110 |
| 2023-01-04 | 80.72 | $10.23 | — |
| 2023-01-03 | 81.70 | $10.23 | 2980 |
| 2022-12-30 | 82.73 | $10.23 | 415557 |
| 2022-12-29 | 83.82 | $10.24 | 100 |
| 2022-12-28 | 83.87 | $10.19 | 121600 |
| 2022-12-27 | 84.09 | $10.17 | 68606 |
| 2022-12-23 | 84.38 | $10.19 | 39002 |
| 2022-12-22 | 84.22 | $10.17 | 104000 |
| 2022-12-21 | 84.06 | $10.15 | 375 |
| 2022-12-20 | 84.08 | $10.15 | 6415 |
| 2022-12-19 | 84.09 | $10.15 | 700 |
| 2022-12-16 | 84.33 | $10.15 | 68610 |
| 2022-12-15 | 84.57 | $10.15 | 100044 |
| 2022-12-14 | 84.83 | $10.15 | 104700 |
| 2022-12-13 | 85.11 | $10.15 | 1068 |
| 2022-12-12 | 85.45 | $10.14 | 156924 |
| 2022-12-09 | 85.85 | $10.14 | 100000 |
| 2022-12-08 | 86.29 | $10.14 | 3056 |
| 2022-12-07 | 86.76 | $10.13 | — |
| 2022-12-06 | 87.31 | $10.13 | 215 |
| 2022-12-05 | 87.89 | $10.15 | 150 |
| 2022-12-02 | 87.84 | $10.11 | — |
| 2022-12-01 | 87.90 | $10.11 | 1 |
| 2022-11-30 | 87.96 | $10.11 | 1 |
| 2022-11-29 | 88.03 | $10.11 | 385135 |
| 2022-11-28 | 88.10 | $10.12 | 34 |
| 2022-11-25 | 87.95 | $10.12 | — |
| 2022-11-23 | 87.80 | $10.12 | 34267 |
| 2022-11-22 | 87.64 | $10.10 | 102 |
| 2022-11-21 | 87.50 | $10.09 | 200284 |
| 2022-11-18 | 87.38 | $10.09 | 1689 |
| 2022-11-17 | 87.24 | $10.09 | 203 |
| 2022-11-16 | 87.10 | $10.07 | 60 |
| 2022-11-15 | 86.99 | $10.07 | 30 |
| 2022-11-14 | 86.88 | $10.07 | 537 |
| 2022-11-11 | 86.75 | $10.08 | — |
| 2022-11-10 | 86.63 | $10.08 | 4540 |
| 2022-11-09 | 86.49 | $10.07 | 44 |
| 2022-11-08 | 86.37 | $10.07 | — |
| 2022-11-07 | 86.25 | $10.07 | 292 |
| 2022-11-04 | 86.12 | $10.06 | 2291 |
| 2022-11-03 | 85.99 | $10.06 | 225 |
| 2022-11-02 | 85.85 | $10.06 | 101 |
| 2022-11-01 | 85.71 | $10.07 | 1450 |
| 2022-10-31 | 85.56 | $10.06 | 202 |
| 2022-10-28 | 85.41 | $10.01 | 11303 |
| 2022-10-27 | 85.33 | $10.01 | — |
| 2022-10-26 | 85.24 | $10.01 | 2500 |
| 2022-10-25 | 85.15 | $10.04 | 1.1M |
| 2022-10-24 | 85.05 | $10.01 | 300004 |
| 2022-10-21 | 85.00 | $10.02 | 16004 |
| 2022-10-20 | 84.96 | $10.00 | 32104 |
| 2022-10-19 | 84.92 | $10.00 | 14 |
| 2022-10-18 | 84.88 | $10.00 | 330 |
| 2022-10-17 | 84.83 | $9.99 | 131759 |
| 2022-10-14 | 84.79 | $9.98 | 160 |
| 2022-10-13 | 84.80 | $9.97 | 6 |
| 2022-10-12 | 84.83 | $9.97 | 6 |
| 2022-10-11 | 84.86 | $9.97 | 102 |
| 2022-10-10 | 84.89 | $9.97 | 506 |
| 2022-10-07 | 84.92 | $9.97 | 863 |
| 2022-10-06 | 84.96 | $9.97 | 3551 |
| 2022-10-05 | 85.01 | $9.97 | 45 |
| 2022-10-04 | 85.05 | $9.97 | 315 |
| 2022-10-03 | 85.09 | $9.96 | 16132 |
| 2022-09-30 | 85.15 | $9.95 | — |
| 2022-09-29 | 85.21 | $9.95 | — |
| 2022-09-28 | 85.28 | $9.95 | 5574 |
| 2022-09-27 | 85.36 | $10.00 | 205 |
| 2022-09-26 | 84.99 | $9.96 | 10552 |
| 2022-09-23 | 84.60 | $9.96 | — |
| 2022-09-22 | 84.21 | $9.96 | 157 |
| 2022-09-21 | 83.80 | $9.96 | 820882 |
| 2022-09-20 | 83.36 | $10.00 | 67391 |
| 2022-09-19 | 83.13 | $9.98 | 7903 |
| 2022-09-16 | 82.89 | $9.96 | 2043 |
| 2022-09-15 | 82.65 | $9.96 | 200 |
| 2022-09-14 | 82.41 | $9.95 | 355584 |
| 2022-09-13 | 82.16 | $9.96 | 19 |
| 2022-09-12 | 81.90 | $9.96 | 158 |
| 2022-09-09 | 81.64 | $9.94 | 10 |
| 2022-09-08 | 81.37 | $9.94 | 9586 |
| 2022-09-07 | 81.08 | $9.95 | 21 |
| 2022-09-06 | 80.71 | $9.95 | 2 |
| 2022-09-02 | 80.31 | $9.95 | 10 |
| 2022-09-01 | 79.89 | $9.95 | 2462 |
| 2022-08-31 | 79.45 | $9.93 | 235 |
| 2022-08-30 | 79.26 | $9.92 | 265 |
| 2022-08-29 | 79.06 | $9.94 | 430 |
| 2022-08-26 | 78.72 | $9.94 | 58 |
| 2022-08-25 | 78.33 | $9.94 | 8 |
| 2022-08-24 | 77.92 | $9.94 | — |
| 2022-08-23 | 77.49 | $9.94 | 3 |
| 2022-08-22 | 77.04 | $9.94 | 46857 |
| 2022-08-19 | 76.56 | $9.95 | 9758 |
| 2022-08-18 | 76.06 | $9.92 | 80 |
| 2022-08-17 | 75.54 | $9.92 | 165 |
| 2022-08-16 | 75.00 | $9.91 | 11354 |
| 2022-08-15 | 74.43 | $9.92 | 34 |
| 2022-08-12 | 73.78 | $9.92 | 19775 |
| 2022-08-11 | 73.09 | $9.92 | 57519 |
| 2022-08-10 | 72.37 | $9.89 | 51 |
| 2022-08-09 | 71.62 | $9.89 | 5251 |
| 2022-08-08 | 70.84 | $9.91 | 15075 |
| 2022-08-05 | 69.93 | $9.89 | 31300 |
| 2022-08-04 | 68.98 | $9.89 | 65757 |
| 2022-08-03 | 67.94 | $9.86 | 24754 |
| 2022-08-02 | 66.85 | $9.91 | 100688 |
| 2022-08-01 | 65.57 | $9.90 | 7159 |
| 2022-07-29 | 64.22 | $9.91 | 63 |
| 2022-07-28 | 62.73 | $9.91 | 24649 |
| 2022-07-27 | 61.17 | $9.91 | 13341 |
| 2022-07-26 | 59.47 | $9.88 | 4464 |
| 2022-07-25 | 57.68 | $9.90 | 47010 |
| 2022-07-22 | 55.76 | $9.89 | 54254 |
| 2022-07-21 | 53.73 | $9.85 | — |
| 2022-07-20 | 51.60 | $9.85 | 27261 |
| 2022-07-19 | 49.36 | $9.87 | 5756 |
| 2022-07-18 | 46.96 | $9.88 | 33604 |
| 2022-07-15 | 44.43 | $9.84 | 2600 |
| 2022-07-14 | 41.77 | $9.85 | 7841 |
| 2022-07-13 | 38.93 | $9.87 | 40026 |
| 2022-07-12 | 35.90 | $9.86 | — |
| 2022-07-11 | 32.72 | $9.86 | 13900 |
| 2022-07-08 | 29.37 | $9.85 | 431 |
| 2022-07-07 | 25.84 | $9.83 | 78919 |
| 2022-07-06 | 22.13 | $9.86 | 7055 |
| 2022-07-05 | 18.20 | $9.84 | 102013 |
| 2022-07-01 | 14.06 | $9.85 | 21349 |
| 2022-06-30 | 9.69 | $9.84 | 237722 |
| 2022-06-29 | 5.09 | $9.85 | 49176 |
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