Is Altimar Acquisition Corp. III (ATAQ) a Buy, Sell, or Hold?
Enter your email address below for free access to our Altimar Acquisition Corp. III (ATAQ) research center and poll results.
NYSE : ATAQ
Altimar Acquisition Corp. III — Technical Indicators
$10.43 USD
$0.02 (0.19%)
- Volume
- 1.1K
- Average Volume
- 795
- Market Capitalization
- $82.4M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $10.88
- Year Low
- $9.88
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.40
2023-09-08
Close Price
$10.43
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.71
Average
9.93
Maximum
10.41
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-09-08 | 10.40 | $10.43 | — |
| 2023-09-07 | 10.39 | $10.43 | 1101 |
| 2023-09-06 | 10.39 | $10.41 | 22529 |
| 2023-09-05 | 10.39 | $10.39 | — |
| 2023-09-01 | 10.39 | $10.39 | — |
| 2023-08-31 | 10.40 | $10.39 | — |
| 2023-08-30 | 10.40 | $10.39 | — |
| 2023-08-29 | 10.41 | $10.39 | — |
| 2023-08-28 | 10.41 | $10.39 | — |
| 2023-08-25 | 10.41 | $10.39 | — |
| 2023-08-24 | 10.41 | $10.39 | — |
| 2023-08-23 | 10.40 | $10.39 | — |
| 2023-08-22 | 10.39 | $10.39 | — |
| 2023-08-21 | 10.39 | $10.39 | — |
| 2023-08-18 | 10.38 | $10.39 | — |
| 2023-08-17 | 10.37 | $10.39 | — |
| 2023-08-16 | 10.37 | $10.39 | — |
| 2023-08-15 | 10.36 | $10.39 | — |
| 2023-08-14 | 10.35 | $10.39 | — |
| 2023-08-11 | 10.35 | $10.39 | — |
| 2023-08-10 | 10.34 | $10.39 | — |
| 2023-08-09 | 10.34 | $10.39 | — |
| 2023-07-31 | 10.33 | $10.39 | 182 |
| 2023-07-28 | 10.33 | $10.47 | — |
| 2023-07-27 | 10.31 | $10.47 | — |
| 2023-07-26 | 10.30 | $10.47 | — |
| 2023-07-25 | 10.29 | $10.47 | — |
| 2023-07-24 | 10.28 | $10.47 | — |
| 2023-07-21 | 10.27 | $10.47 | 688 |
| 2023-07-20 | 10.25 | $10.25 | — |
| 2023-07-19 | 10.25 | $10.25 | — |
| 2023-07-18 | 10.25 | $10.25 | — |
| 2023-07-17 | 10.25 | $10.25 | — |
| 2023-07-14 | 10.25 | $10.25 | — |
| 2023-07-07 | 10.25 | $10.25 | 12900 |
| 2023-07-06 | 10.24 | $10.27 | — |
| 2023-07-05 | 10.24 | $10.27 | — |
| 2023-07-03 | 10.24 | $10.27 | — |
| 2023-06-30 | 10.24 | $10.27 | 114998 |
| 2023-06-29 | 10.24 | $10.27 | — |
| 2023-06-28 | 10.24 | $10.27 | — |
| 2023-06-27 | 10.24 | $10.27 | 705 |
| 2023-06-26 | 10.24 | $10.29 | 103 |
| 2023-06-23 | 10.23 | $10.23 | — |
| 2023-06-22 | 10.23 | $10.23 | — |
| 2023-06-21 | 10.23 | $10.23 | — |
| 2023-06-20 | 10.23 | $10.23 | — |
| 2023-06-14 | 10.23 | $10.23 | 201 |
| 2023-06-13 | 10.23 | $10.23 | 457 |
| 2023-06-12 | 10.22 | $10.22 | — |
| 2023-06-09 | 10.22 | $10.22 | — |
| 2023-06-08 | 10.22 | $10.22 | — |
| 2023-06-07 | 10.22 | $10.22 | — |
| 2023-06-06 | 10.22 | $10.22 | — |
| 2023-06-05 | 10.25 | $10.22 | 934 |
| 2023-06-02 | 10.25 | $10.22 | — |
| 2023-06-01 | 10.25 | $10.22 | — |
| 2023-05-31 | 10.25 | $10.22 | 300064 |
| 2023-05-30 | 10.24 | $10.31 | — |
| 2023-05-26 | 10.24 | $10.31 | 233 |
| 2023-05-25 | 10.23 | $10.26 | 513 |
| 2023-05-24 | 10.23 | $10.19 | — |
| 2023-05-23 | 10.23 | $10.19 | — |
| 2023-05-22 | 10.23 | $10.19 | 5800 |
| 2023-05-19 | 10.23 | $10.22 | 4300 |
| 2023-05-18 | 10.23 | $10.21 | 900 |
| 2023-05-17 | 10.23 | $10.22 | 2102 |
| 2023-05-16 | 10.23 | $10.19 | — |
| 2023-05-15 | 10.22 | $10.19 | — |
| 2023-05-12 | 10.22 | $10.19 | 498 |
| 2023-05-11 | 10.22 | $10.22 | — |
| 2023-05-10 | 10.22 | $10.22 | — |
| 2023-05-09 | 10.21 | $10.22 | 905 |
| 2023-05-08 | 10.21 | $10.88 | 106 |
| 2023-05-05 | 10.17 | $10.17 | — |
| 2023-05-04 | 10.17 | $10.17 | — |
| 2023-05-03 | 10.18 | $10.17 | — |
| 2023-05-02 | 10.18 | $10.17 | — |
| 2023-05-01 | 10.17 | $10.17 | — |
| 2023-04-28 | 10.17 | $10.17 | 50004 |
| 2023-04-27 | 10.16 | $10.21 | — |
| 2023-04-26 | 10.16 | $10.21 | — |
| 2023-04-25 | 10.15 | $10.21 | — |
| 2023-04-24 | 10.15 | $10.21 | — |
| 2023-04-21 | 10.14 | $10.21 | — |
| 2023-04-20 | 10.13 | $10.21 | 20001 |
| 2023-04-19 | 10.13 | $10.14 | — |
| 2023-04-18 | 10.13 | $10.14 | 125920 |
| 2023-04-17 | 10.12 | $10.14 | — |
| 2023-04-14 | 10.12 | $10.14 | — |
| 2023-04-13 | 10.12 | $10.14 | — |
| 2023-04-12 | 10.12 | $10.14 | 1453 |
| 2023-04-11 | 10.11 | $10.18 | — |
| 2023-04-10 | 10.11 | $10.18 | — |
| 2023-04-06 | 10.11 | $10.18 | — |
| 2023-04-05 | 10.11 | $10.18 | — |
| 2023-04-03 | 10.11 | $10.18 | 300 |
| 2023-03-31 | 10.12 | $10.09 | — |
| 2023-03-30 | 10.12 | $10.09 | — |
| 2023-03-29 | 10.12 | $10.09 | — |
| 2023-03-28 | 10.12 | $10.09 | — |
| 2023-03-27 | 10.12 | $10.09 | — |
| 2023-03-21 | 10.13 | $10.09 | 301 |
| 2023-03-20 | 10.13 | $10.10 | — |
| 2023-03-17 | 10.14 | $10.10 | — |
| 2023-03-16 | 10.14 | $10.10 | — |
| 2023-03-15 | 10.14 | $10.10 | — |
| 2023-03-14 | 10.15 | $10.10 | — |
| 2023-03-13 | 10.15 | $10.10 | 628 |
| 2023-03-10 | 10.16 | $10.09 | 19555 |
| 2023-03-09 | 10.16 | $10.05 | 6920 |
| 2023-03-08 | 10.17 | $10.04 | 328 |
| 2023-03-07 | 10.17 | $10.09 | 33783 |
| 2023-03-06 | 10.17 | $10.26 | 24640 |
| 2023-03-03 | 10.17 | $10.17 | 475903 |
| 2023-03-02 | 10.17 | $10.17 | 1.5M |
| 2023-03-01 | 10.17 | $10.30 | 6771 |
| 2023-02-28 | 10.16 | $10.10 | 5549 |
| 2023-02-27 | 10.16 | $10.08 | 12515 |
| 2023-02-24 | 10.16 | $10.18 | 29015 |
| 2023-02-23 | 10.16 | $10.19 | 26136 |
| 2023-02-22 | 10.16 | $10.18 | 400 |
| 2023-02-21 | 10.15 | $10.16 | 5111 |
| 2023-02-17 | 10.15 | $10.19 | 25116 |
| 2023-02-16 | 10.15 | $10.17 | 2200 |
| 2023-02-15 | 10.15 | $10.17 | 11910 |
| 2023-02-14 | 10.14 | $10.19 | 103 |
| 2023-02-13 | 10.14 | $10.17 | 21252 |
| 2023-02-10 | 10.14 | $10.17 | 300030 |
| 2023-02-09 | 10.14 | $10.16 | 275609 |
| 2023-02-08 | 10.13 | $10.17 | 600 |
| 2023-02-07 | 10.13 | $10.16 | 300275 |
| 2023-02-06 | 10.13 | $10.15 | 510 |
| 2023-02-03 | 10.12 | $10.15 | 17374 |
| 2023-02-02 | 10.12 | $10.15 | 224 |
| 2023-02-01 | 10.12 | $10.14 | 481625 |
| 2023-01-31 | 10.11 | $10.14 | 276580 |
| 2023-01-30 | 10.11 | $10.13 | — |
| 2023-01-27 | 10.11 | $10.13 | 482808 |
| 2023-01-26 | 10.10 | $10.13 | 2 |
| 2023-01-25 | 10.10 | $10.13 | 13801 |
| 2023-01-24 | 10.10 | $10.13 | 481 |
| 2023-01-23 | 10.10 | $10.13 | — |
| 2023-01-20 | 10.09 | $10.13 | 55000 |
| 2023-01-19 | 10.09 | $10.12 | 3000 |
| 2023-01-18 | 10.08 | $10.12 | 3400 |
| 2023-01-17 | 10.08 | $10.12 | 3495 |
| 2023-01-13 | 10.07 | $10.11 | 100156 |
| 2023-01-12 | 10.07 | $10.11 | 6 |
| 2023-01-11 | 10.07 | $10.11 | 8911 |
| 2023-01-10 | 10.06 | $10.10 | 446924 |
| 2023-01-09 | 10.06 | $10.10 | 10404 |
| 2023-01-06 | 10.05 | $10.09 | 3101 |
| 2023-01-05 | 10.05 | $10.09 | 4500 |
| 2023-01-04 | 10.05 | $10.10 | 107 |
| 2023-01-03 | 10.04 | $10.07 | — |
| 2022-12-30 | 10.04 | $10.07 | 8324 |
| 2022-12-29 | 10.03 | $10.06 | 100 |
| 2022-12-28 | 10.03 | $10.07 | 101 |
| 2022-12-27 | 10.03 | $10.07 | 100 |
| 2022-12-23 | 10.02 | $10.07 | 4296 |
| 2022-12-22 | 10.02 | $10.07 | 72769 |
| 2022-12-21 | 10.01 | $10.05 | 5800 |
| 2022-12-20 | 10.01 | $10.03 | 10567 |
| 2022-12-19 | 10.01 | $10.03 | 11219 |
| 2022-12-16 | 10.00 | $10.05 | 300 |
| 2022-12-15 | 10.00 | $10.03 | 98800 |
| 2022-12-14 | 10.00 | $10.03 | 115100 |
| 2022-12-13 | 10.00 | $10.03 | 51940 |
| 2022-12-12 | 10.00 | $10.03 | 306777 |
| 2022-12-09 | 10.00 | $10.01 | — |
| 2022-12-08 | 9.99 | $10.01 | 2559 |
| 2022-12-07 | 9.99 | $10.01 | 115396 |
| 2022-12-06 | 9.99 | $10.01 | 28400 |
| 2022-12-05 | 9.99 | $10.01 | 9 |
| 2022-12-02 | 9.99 | $10.01 | 67100 |
| 2022-12-01 | 9.99 | $10.00 | 3688 |
| 2022-11-30 | 9.98 | $10.00 | 257190 |
| 2022-11-29 | 9.98 | $9.97 | — |
| 2022-11-28 | 9.98 | $9.97 | 7103 |
| 2022-11-25 | 9.98 | $9.99 | — |
| 2022-11-23 | 9.98 | $9.99 | 411 |
| 2022-11-22 | 9.98 | $9.98 | — |
| 2022-11-21 | 9.97 | $9.98 | — |
| 2022-11-18 | 9.97 | $9.98 | 500 |
| 2022-11-17 | 9.97 | $10.00 | — |
| 2022-11-16 | 9.97 | $10.00 | — |
| 2022-11-15 | 9.96 | $10.00 | 5322 |
| 2022-11-14 | 9.96 | $9.99 | — |
| 2022-11-11 | 9.96 | $9.99 | 18076 |
| 2022-11-10 | 9.95 | $9.99 | 37157 |
| 2022-11-09 | 9.95 | $9.98 | — |
| 2022-11-08 | 9.95 | $9.98 | 37270 |
| 2022-11-07 | 9.95 | $9.98 | 24391 |
| 2022-11-04 | 9.94 | $9.98 | 544 |
| 2022-11-03 | 9.94 | $9.96 | 8 |
| 2022-11-02 | 9.94 | $9.96 | 505 |
| 2022-11-01 | 9.94 | $9.97 | 4300 |
| 2022-10-31 | 9.93 | $9.95 | — |
| 2022-10-28 | 9.93 | $9.95 | — |
| 2022-10-27 | 9.93 | $9.95 | 5000 |
| 2022-10-26 | 9.93 | $9.95 | 23 |
| 2022-10-25 | 9.93 | $9.95 | 261 |
| 2022-10-24 | 9.93 | $9.96 | 500 |
| 2022-10-21 | 9.92 | $9.97 | 7998 |
| 2022-10-20 | 9.92 | $9.92 | — |
| 2022-10-19 | 9.92 | $9.92 | 200000 |
| 2022-10-18 | 9.92 | $9.92 | 100 |
| 2022-10-17 | 9.92 | $9.92 | 1282 |
| 2022-10-14 | 9.92 | $9.94 | 632 |
| 2022-10-13 | 9.91 | $9.93 | 21 |
| 2022-10-12 | 9.91 | $9.93 | — |
| 2022-10-11 | 9.91 | $9.93 | 50000 |
| 2022-10-10 | 9.91 | $9.92 | 162000 |
| 2022-10-07 | 9.91 | $9.92 | 998668 |
| 2022-10-06 | 9.90 | $9.92 | — |
| 2022-10-05 | 9.90 | $9.92 | — |
| 2022-10-04 | 9.91 | $9.92 | 433091 |
| 2022-10-03 | 9.91 | $9.92 | 8800 |
| 2022-09-30 | 9.91 | $9.92 | 124183 |
| 2022-09-29 | 9.91 | $9.92 | 249800 |
| 2022-09-28 | 9.91 | $9.90 | 1500 |
| 2022-09-27 | 9.91 | $9.90 | 1624 |
| 2022-09-26 | 9.91 | $9.90 | 200 |
| 2022-09-23 | 9.91 | $9.91 | 2162 |
| 2022-09-22 | 9.91 | $9.90 | — |
| 2022-09-21 | 9.91 | $9.90 | 143701 |
| 2022-09-20 | 9.90 | $9.90 | — |
| 2022-09-19 | 9.90 | $9.90 | 99551 |
| 2022-09-16 | 9.90 | $9.90 | 1704 |
| 2022-09-15 | 9.90 | $9.89 | 5 |
| 2022-09-14 | 9.90 | $9.89 | — |
| 2022-09-13 | 9.90 | $9.89 | 1880 |
| 2022-09-12 | 9.90 | $9.89 | 26776 |
| 2022-09-09 | 9.90 | $9.89 | 58688 |
| 2022-09-08 | 9.90 | $9.93 | 5 |
| 2022-09-07 | 9.89 | $9.93 | — |
| 2022-09-06 | 9.89 | $9.93 | 3 |
| 2022-09-02 | 9.88 | $9.93 | 105 |
| 2022-09-01 | 9.88 | $9.92 | — |
| 2022-08-31 | 9.88 | $9.92 | — |
| 2022-08-30 | 9.87 | $9.92 | 100 |
| 2022-08-29 | 9.87 | $9.89 | 10000 |
| 2022-08-26 | 9.87 | $9.89 | 40 |
| 2022-08-25 | 9.87 | $9.89 | 101 |
| 2022-08-24 | 9.87 | $9.91 | 629 |
| 2022-08-23 | 9.86 | $9.86 | 59155 |
| 2022-08-22 | 9.86 | $9.88 | — |
| 2022-08-19 | 9.86 | $9.88 | 143 |
| 2022-08-18 | 9.86 | $9.91 | 750 |
| 2022-08-17 | 9.85 | $9.85 | 5663 |
| 2022-08-16 | 9.85 | $9.86 | 200 |
| 2022-08-15 | 9.85 | $9.87 | 1109 |
| 2022-08-12 | 9.84 | $9.87 | 83221 |
| 2022-08-11 | 9.84 | $9.87 | 2355 |
| 2022-08-10 | 9.84 | $9.87 | 11000 |
| 2022-08-09 | 9.84 | $9.83 | 115525 |
| 2022-08-08 | 9.83 | $9.87 | — |
| 2022-08-05 | 9.83 | $9.87 | 40209 |
| 2022-08-04 | 9.83 | $9.84 | 62145 |
| 2022-08-03 | 9.83 | $9.86 | 5300 |
| 2022-08-02 | 9.82 | $9.86 | — |
| 2022-08-01 | 9.82 | $9.86 | 163 |
| 2022-07-29 | 9.82 | $9.85 | 1400 |
| 2022-07-28 | 9.82 | $9.85 | 38918 |
| 2022-07-27 | 9.81 | $9.85 | 105992 |
| 2022-07-26 | 9.81 | $9.83 | — |
| 2022-07-25 | 9.81 | $9.83 | 2000 |
| 2022-07-22 | 9.81 | $9.82 | 600 |
| 2022-07-21 | 9.81 | $9.81 | 1 |
| 2022-07-20 | 9.81 | $9.81 | 1148 |
| 2022-07-19 | 9.81 | $9.84 | 139 |
| 2022-07-18 | 9.81 | $9.81 | 15 |
| 2022-07-15 | 9.81 | $9.81 | — |
| 2022-07-14 | 9.81 | $9.81 | 14 |
| 2022-07-13 | 9.81 | $9.81 | 100 |
| 2022-07-12 | 9.81 | $9.80 | 25000 |
| 2022-07-11 | 9.81 | $9.81 | 100 |
| 2022-07-08 | 9.81 | $9.81 | 224 |
| 2022-07-07 | 9.81 | $9.80 | 25 |
| 2022-07-06 | 9.81 | $9.80 | 2 |
| 2022-07-05 | 9.81 | $9.80 | 248 |
| 2022-07-01 | 9.81 | $9.81 | 654407 |
| 2022-06-30 | 9.81 | $9.81 | 2842 |
| 2022-06-29 | 9.81 | $9.81 | 14446 |
| 2022-06-28 | 9.81 | $9.82 | — |
| 2022-06-27 | 9.80 | $9.82 | 918 |
| 2022-06-24 | 9.80 | $9.81 | — |
| 2022-06-23 | 9.80 | $9.81 | — |
| 2022-06-22 | 9.80 | $9.81 | — |
| 2022-06-21 | 9.79 | $9.81 | 38 |
| 2022-06-17 | 9.79 | $9.81 | 6 |
| 2022-06-16 | 9.79 | $9.81 | 327 |
| 2022-06-15 | 9.79 | $9.81 | 200 |
| 2022-06-14 | 9.79 | $9.81 | 5763 |
| 2022-06-13 | 9.79 | $9.81 | — |
| 2022-06-10 | 9.79 | $9.81 | 5440 |
| 2022-06-09 | 9.78 | $9.80 | 4916 |
| 2022-06-08 | 9.78 | $9.80 | 2 |
| 2022-06-07 | 9.78 | $9.80 | 205 |
| 2022-06-06 | 9.78 | $9.79 | 100 |
| 2022-06-03 | 9.78 | $9.79 | 116 |
| 2022-06-02 | 9.79 | $9.80 | — |
| 2022-06-01 | 9.79 | $9.80 | 178 |
| 2022-05-31 | 9.79 | $9.79 | 133982 |
| 2022-05-27 | 9.79 | $9.77 | — |
| 2022-05-26 | 9.79 | $9.77 | — |
| 2022-05-25 | 9.79 | $9.77 | 26 |
| 2022-05-24 | 9.80 | $9.77 | 101 |
| 2022-05-23 | 9.81 | $9.77 | 48 |
| 2022-05-20 | 9.81 | $9.77 | 782 |
| 2022-05-19 | 9.82 | $9.80 | 85 |
| 2022-05-18 | 9.82 | $9.80 | 101 |
| 2022-05-17 | 9.82 | $9.78 | 768052 |
| 2022-05-16 | 9.83 | $9.77 | 2 |
| 2022-05-13 | 9.84 | $9.77 | 12597 |
| 2022-05-12 | 9.84 | $9.76 | 23462 |
| 2022-05-11 | 9.85 | $9.79 | 37 |
| 2022-05-10 | 9.85 | $9.79 | 27807 |
| 2022-05-09 | 9.85 | $9.81 | 522 |
| 2022-05-06 | 9.84 | $9.82 | 101 |
| 2022-05-05 | 9.84 | $9.82 | — |
| 2022-05-04 | 9.84 | $9.82 | 5000 |
| 2022-05-03 | 9.84 | $9.82 | 220 |
| 2022-05-02 | 9.84 | $9.82 | 7003 |
| 2022-04-29 | 9.83 | $9.81 | 1131 |
| 2022-04-28 | 9.83 | $9.83 | 963 |
| 2022-04-27 | 9.83 | $9.88 | — |
| 2022-04-26 | 9.82 | $9.88 | 3 |
| 2022-04-25 | 9.82 | $9.88 | — |
| 2022-04-22 | 9.81 | $9.88 | 16 |
| 2022-04-21 | 9.81 | $9.88 | 23 |
| 2022-04-20 | 9.80 | $9.88 | 100 |
| 2022-04-19 | 9.79 | $9.88 | — |
| 2022-04-18 | 9.79 | $9.88 | — |
| 2022-04-14 | 9.78 | $9.88 | 1454 |
| 2022-04-13 | 9.77 | $9.88 | 24539 |
| 2022-04-12 | 9.77 | $9.78 | — |
| 2022-04-11 | 9.76 | $9.78 | 16 |
| 2022-04-08 | 9.76 | $9.78 | — |
| 2022-04-07 | 9.76 | $9.78 | 200 |
| 2022-04-06 | 9.76 | $9.78 | — |
| 2022-04-05 | 9.76 | $9.78 | 1622 |
| 2022-04-04 | 9.75 | $9.78 | 61869 |
| 2022-04-01 | 9.75 | $9.78 | 55000 |
| 2022-03-31 | 9.75 | $9.79 | 1744 |
| 2022-03-30 | 9.74 | $9.77 | — |
| 2022-03-29 | 9.74 | $9.77 | 1 |
| 2022-03-28 | 9.74 | $9.77 | 6826 |
| 2022-03-25 | 9.74 | $9.77 | 200 |
| 2022-03-24 | 9.73 | $9.75 | 11 |
| 2022-03-23 | 9.73 | $9.75 | — |
| 2022-03-22 | 9.73 | $9.75 | — |
| 2022-03-21 | 9.73 | $9.75 | 1871 |
| 2022-03-18 | 9.73 | $9.74 | 4 |
| 2022-03-17 | 9.73 | $9.74 | — |
| 2022-03-16 | 9.73 | $9.74 | 640 |
| 2022-03-15 | 9.73 | $9.73 | 2304 |
| 2022-03-14 | 9.73 | $9.73 | 3736 |
| 2022-03-11 | 9.73 | $9.73 | 25119 |
| 2022-03-10 | 9.73 | $9.74 | — |
| 2022-03-09 | 9.73 | $9.74 | 49076 |
| 2022-03-08 | 9.72 | $9.74 | 111809 |
| 2022-03-07 | 9.72 | $9.72 | 86 |
| 2022-03-04 | 9.73 | $9.72 | — |
| 2022-03-03 | 9.73 | $9.72 | 3624 |
| 2022-03-02 | 9.73 | $9.71 | 1 |
| 2022-03-01 | 9.73 | $9.71 | 628 |
| 2022-02-28 | 9.73 | $9.72 | 3124 |
| 2022-02-25 | 9.73 | $9.72 | 2 |
| 2022-02-24 | 9.73 | $9.72 | 19 |
| 2022-02-23 | 9.73 | $9.72 | 23310 |
| 2022-02-22 | 9.72 | $9.74 | 100 |
| 2022-02-18 | 9.72 | $9.74 | 21 |
| 2022-02-17 | 9.72 | $9.74 | 34 |
| 2022-02-16 | 9.72 | $9.74 | — |
| 2022-02-15 | 9.73 | $9.74 | 100 |
| 2022-02-14 | 9.73 | $9.74 | 6087 |
| 2022-02-11 | 9.73 | $9.72 | 32 |
| 2022-02-10 | 9.73 | $9.72 | 323 |
| 2022-02-09 | 9.74 | $9.70 | 27 |
| 2022-02-08 | 9.74 | $9.70 | 432 |
| 2022-02-07 | 9.75 | $9.74 | 6172 |
| 2022-02-04 | 9.75 | $9.74 | — |
| 2022-02-03 | 9.76 | $9.74 | 200 |
| 2022-02-02 | 9.76 | $9.73 | 36 |
| 2022-02-01 | 9.76 | $9.73 | 9559 |
| 2022-01-31 | 9.77 | $9.72 | 10116 |
| 2022-01-28 | 9.77 | $9.70 | 26 |
| 2022-01-27 | 9.77 | $9.70 | 257 |
| 2022-01-26 | 9.77 | $9.70 | 17 |
| 2022-01-25 | 9.77 | $9.70 | 223817 |
| 2022-01-24 | 9.78 | $9.71 | 2143 |
| 2022-01-21 | 9.78 | $9.75 | 500 |
| 2022-01-20 | 9.78 | $9.75 | 177464 |
| 2022-01-19 | 9.78 | $9.78 | 101 |
| 2022-01-18 | 9.77 | $9.78 | 95 |
| 2022-01-14 | 9.77 | $9.78 | — |
| 2022-01-13 | 9.77 | $9.78 | 466 |
| 2022-01-12 | 9.77 | $9.81 | 1 |
| 2022-01-11 | 9.77 | $9.81 | — |
| 2022-01-10 | 9.77 | $9.81 | 1 |
| 2022-01-07 | 9.77 | $9.81 | 10 |
| 2022-01-06 | 9.76 | $9.81 | 377 |
| 2022-01-05 | 9.76 | $9.81 | 7138 |
| 2022-01-04 | 9.76 | $9.82 | 312734 |
| 2022-01-03 | 9.76 | $9.79 | 26527 |
| 2021-12-31 | 9.76 | $9.76 | 1193 |
| 2021-12-30 | 9.76 | $9.76 | 5631 |
| 2021-12-29 | 9.76 | $9.72 | 138 |
| 2021-12-28 | 9.77 | $9.72 | 3975 |
| 2021-12-27 | 9.77 | $9.75 | 2 |
| 2021-12-23 | 9.78 | $9.75 | — |
| 2021-12-22 | 9.78 | $9.75 | 11193 |
| 2021-12-21 | 9.79 | $9.74 | — |
| 2021-12-20 | 9.79 | $9.74 | 880 |
| 2021-12-17 | 9.80 | $9.74 | 463 |
| 2021-12-16 | 9.80 | $9.75 | 18647 |
| 2021-12-15 | 9.80 | $9.77 | 1320 |
| 2021-12-14 | 9.80 | $9.77 | 12632 |
| 2021-12-13 | 9.80 | $9.78 | — |
| 2021-12-10 | 9.80 | $9.78 | 10 |
| 2021-12-09 | 9.80 | $9.78 | 210000 |
| 2021-12-08 | 9.80 | $9.77 | 2974 |
| 2021-12-07 | 9.80 | $9.79 | 2287 |
| 2021-12-06 | 9.80 | $9.76 | 332 |
| 2021-12-03 | 9.80 | $9.77 | 131 |
| 2021-12-02 | 9.79 | $9.80 | 2369 |
| 2021-12-01 | 9.79 | $9.82 | 35606 |
| 2021-11-30 | 9.79 | $9.82 | 18845 |
| 2021-11-29 | 9.79 | $9.85 | — |
| 2021-11-26 | 9.78 | $9.85 | 140 |
| 2021-11-24 | 9.78 | $9.85 | — |
| 2021-11-23 | 9.77 | $9.85 | 9189 |
| 2021-11-22 | 9.77 | $9.81 | — |
| 2021-11-19 | 9.77 | $9.81 | 1532 |
| 2021-11-18 | 9.77 | $9.85 | 135546 |
| 2021-11-17 | 9.76 | $9.78 | 1374 |
| 2021-11-16 | 9.76 | $9.74 | — |
| 2021-11-15 | 9.76 | $9.74 | — |
| 2021-11-12 | 9.77 | $9.74 | 200000 |
| 2021-11-11 | 9.77 | $9.77 | 6289 |
| 2021-11-10 | 9.77 | $9.75 | 207 |
| 2021-11-09 | 9.77 | $9.77 | 543 |
| 2021-11-08 | 9.77 | $9.77 | 4729 |
| 2021-11-05 | 9.77 | $9.76 | 22 |
| 2021-11-04 | 9.77 | $9.76 | 116416 |
| 2021-11-03 | 9.77 | $9.78 | 626 |
| 2021-11-02 | 9.77 | $9.79 | 15123 |
| 2021-11-01 | 9.77 | $9.74 | 1882 |
| 2021-10-29 | 9.77 | $9.74 | 1538 |
| 2021-10-28 | 9.77 | $9.77 | 94 |
| 2021-10-27 | 9.77 | $9.77 | 601 |
| 2021-10-26 | 9.77 | $9.77 | 1332 |
| 2021-10-25 | 9.77 | $9.74 | 562 |
| 2021-10-22 | 9.78 | $9.78 | 39 |
| 2021-10-21 | 9.77 | $9.78 | 3623 |
| 2021-10-20 | 9.77 | $9.78 | 30 |
| 2021-10-19 | 9.77 | $9.78 | 282 |
| 2021-10-18 | 9.77 | $9.78 | 42764 |
| 2021-10-15 | 9.77 | $9.76 | — |
| 2021-10-14 | 9.78 | $9.76 | 520 |
| 2021-10-13 | 9.78 | $9.78 | 324 |
| 2021-10-12 | 9.78 | $9.78 | 106 |
| 2021-10-11 | 9.78 | $9.73 | 1 |
| 2021-10-08 | 9.78 | $9.73 | 200 |
| 2021-10-07 | 9.78 | $9.77 | 1169 |
| 2021-10-06 | 9.79 | $9.80 | 322692 |
| 2021-10-05 | 9.79 | $9.80 | 5 |
| 2021-10-04 | 9.79 | $9.80 | 2394 |
| 2021-10-01 | 9.78 | $9.80 | 3304 |
| 2021-09-30 | 9.77 | $9.74 | 7001 |
| 2021-09-29 | 9.77 | $9.77 | 2776 |
| 2021-09-28 | 9.76 | $9.80 | 610 |
| 2021-09-27 | 9.76 | $9.78 | 503541 |
| 2021-09-24 | 9.75 | $9.77 | 2 |
| 2021-09-23 | 9.74 | $9.77 | 4 |
| 2021-09-22 | 9.74 | $9.77 | 764 |
| 2021-09-21 | 9.73 | $9.77 | 453084 |
| 2021-09-20 | 9.73 | $9.80 | 54600 |
| 2021-09-17 | 9.72 | $9.80 | — |
| 2021-09-16 | 9.72 | $9.80 | — |
| 2021-09-15 | 9.71 | $9.80 | 4557 |
| 2021-09-14 | 9.71 | $9.84 | 98338 |
| 2021-09-13 | 9.71 | $9.73 | 6903 |
| 2021-09-10 | 9.71 | $9.77 | 16995 |
| 2021-09-09 | 9.71 | $9.85 | — |
| 2021-09-08 | 9.71 | $9.85 | 503 |
| 2021-09-07 | 9.71 | $9.70 | 244760 |
| 2021-09-03 | 9.71 | $9.68 | 37970 |
| 2021-09-02 | 9.72 | $9.65 | 4270 |
| 2021-09-01 | 9.72 | $9.65 | 562 |
| 2021-08-31 | 9.72 | $9.68 | 10796 |
| 2021-08-30 | 9.72 | $9.65 | 265 |
| 2021-08-27 | 9.73 | $9.66 | 3 |
| 2021-08-26 | 9.73 | $9.66 | 2 |
| 2021-08-25 | 9.73 | $9.66 | 147 |
| 2021-08-24 | 9.73 | $9.66 | 127 |
| 2021-08-23 | 9.74 | $9.70 | 11 |
| 2021-08-20 | 9.74 | $9.70 | 20 |
| 2021-08-19 | 9.74 | $9.70 | 271 |
| 2021-08-18 | 9.74 | $9.68 | 92786 |
| 2021-08-17 | 9.74 | $9.76 | 100 |
| 2021-08-16 | 9.74 | $9.76 | 71 |
| 2021-08-13 | 9.74 | $9.76 | 428 |
| 2021-08-12 | 9.74 | $9.79 | 6959 |
| 2021-08-11 | 9.73 | $9.86 | 8948 |
| 2021-08-10 | 9.73 | $9.87 | 83946 |
| 2021-08-09 | 9.73 | $9.75 | 37704 |
| 2021-08-06 | 9.73 | $9.75 | 1127 |
| 2021-08-05 | 9.73 | $9.71 | 85477 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.39
2023-09-08
Close Price
$10.43
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.69
Average
9.94
Maximum
10.39
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-09-08 | 10.39 | $10.43 | — |
| 2023-09-07 | 10.39 | $10.43 | 1101 |
| 2023-09-06 | 10.39 | $10.41 | 22529 |
| 2023-09-05 | 10.38 | $10.39 | — |
| 2023-09-01 | 10.38 | $10.39 | — |
| 2023-08-31 | 10.38 | $10.39 | — |
| 2023-08-30 | 10.38 | $10.39 | — |
| 2023-08-29 | 10.38 | $10.39 | — |
| 2023-08-28 | 10.38 | $10.39 | — |
| 2023-08-25 | 10.38 | $10.39 | — |
| 2023-08-24 | 10.38 | $10.39 | — |
| 2023-08-23 | 10.38 | $10.39 | — |
| 2023-08-22 | 10.38 | $10.39 | — |
| 2023-08-21 | 10.38 | $10.39 | — |
| 2023-08-18 | 10.37 | $10.39 | — |
| 2023-08-17 | 10.37 | $10.39 | — |
| 2023-08-16 | 10.37 | $10.39 | — |
| 2023-08-15 | 10.37 | $10.39 | — |
| 2023-08-14 | 10.37 | $10.39 | — |
| 2023-08-11 | 10.36 | $10.39 | — |
| 2023-08-10 | 10.36 | $10.39 | — |
| 2023-08-09 | 10.36 | $10.39 | — |
| 2023-07-31 | 10.35 | $10.39 | 182 |
| 2023-07-28 | 10.35 | $10.47 | — |
| 2023-07-27 | 10.34 | $10.47 | — |
| 2023-07-26 | 10.32 | $10.47 | — |
| 2023-07-25 | 10.31 | $10.47 | — |
| 2023-07-24 | 10.29 | $10.47 | — |
| 2023-07-21 | 10.27 | $10.47 | 688 |
| 2023-07-20 | 10.25 | $10.25 | — |
| 2023-07-19 | 10.25 | $10.25 | — |
| 2023-07-18 | 10.25 | $10.25 | — |
| 2023-07-17 | 10.25 | $10.25 | — |
| 2023-07-14 | 10.25 | $10.25 | — |
| 2023-07-07 | 10.25 | $10.25 | 12900 |
| 2023-07-06 | 10.25 | $10.27 | — |
| 2023-07-05 | 10.25 | $10.27 | — |
| 2023-07-03 | 10.25 | $10.27 | — |
| 2023-06-30 | 10.25 | $10.27 | 114998 |
| 2023-06-29 | 10.24 | $10.27 | — |
| 2023-06-28 | 10.24 | $10.27 | — |
| 2023-06-27 | 10.24 | $10.27 | 705 |
| 2023-06-26 | 10.23 | $10.29 | 103 |
| 2023-06-23 | 10.23 | $10.23 | — |
| 2023-06-22 | 10.23 | $10.23 | — |
| 2023-06-21 | 10.23 | $10.23 | — |
| 2023-06-20 | 10.23 | $10.23 | — |
| 2023-06-14 | 10.23 | $10.23 | 201 |
| 2023-06-13 | 10.23 | $10.23 | 457 |
| 2023-06-12 | 10.23 | $10.22 | — |
| 2023-06-09 | 10.23 | $10.22 | — |
| 2023-06-08 | 10.23 | $10.22 | — |
| 2023-06-07 | 10.23 | $10.22 | — |
| 2023-06-06 | 10.23 | $10.22 | — |
| 2023-06-05 | 10.23 | $10.22 | 934 |
| 2023-06-02 | 10.23 | $10.22 | — |
| 2023-06-01 | 10.23 | $10.22 | — |
| 2023-05-31 | 10.23 | $10.22 | 300064 |
| 2023-05-30 | 10.23 | $10.31 | — |
| 2023-05-26 | 10.23 | $10.31 | 233 |
| 2023-05-25 | 10.22 | $10.26 | 513 |
| 2023-05-24 | 10.21 | $10.19 | — |
| 2023-05-23 | 10.22 | $10.19 | — |
| 2023-05-22 | 10.22 | $10.19 | 5800 |
| 2023-05-19 | 10.22 | $10.22 | 4300 |
| 2023-05-18 | 10.22 | $10.21 | 900 |
| 2023-05-17 | 10.22 | $10.22 | 2102 |
| 2023-05-16 | 10.22 | $10.19 | — |
| 2023-05-15 | 10.23 | $10.19 | — |
| 2023-05-12 | 10.23 | $10.19 | 498 |
| 2023-05-11 | 10.23 | $10.22 | — |
| 2023-05-10 | 10.23 | $10.22 | — |
| 2023-05-09 | 10.24 | $10.22 | 905 |
| 2023-05-08 | 10.24 | $10.88 | 106 |
| 2023-05-05 | 10.17 | $10.17 | — |
| 2023-05-04 | 10.17 | $10.17 | — |
| 2023-05-03 | 10.17 | $10.17 | — |
| 2023-05-02 | 10.17 | $10.17 | — |
| 2023-05-01 | 10.17 | $10.17 | — |
| 2023-04-28 | 10.17 | $10.17 | 50004 |
| 2023-04-27 | 10.17 | $10.21 | — |
| 2023-04-26 | 10.17 | $10.21 | — |
| 2023-04-25 | 10.16 | $10.21 | — |
| 2023-04-24 | 10.16 | $10.21 | — |
| 2023-04-21 | 10.15 | $10.21 | — |
| 2023-04-20 | 10.14 | $10.21 | 20001 |
| 2023-04-19 | 10.14 | $10.14 | — |
| 2023-04-18 | 10.14 | $10.14 | 125920 |
| 2023-04-17 | 10.14 | $10.14 | — |
| 2023-04-14 | 10.14 | $10.14 | — |
| 2023-04-13 | 10.14 | $10.14 | — |
| 2023-04-12 | 10.14 | $10.14 | 1453 |
| 2023-04-11 | 10.14 | $10.18 | — |
| 2023-04-10 | 10.13 | $10.18 | — |
| 2023-04-06 | 10.13 | $10.18 | — |
| 2023-04-05 | 10.12 | $10.18 | — |
| 2023-04-03 | 10.11 | $10.18 | 300 |
| 2023-03-31 | 10.11 | $10.09 | — |
| 2023-03-30 | 10.11 | $10.09 | — |
| 2023-03-29 | 10.11 | $10.09 | — |
| 2023-03-28 | 10.11 | $10.09 | — |
| 2023-03-27 | 10.12 | $10.09 | — |
| 2023-03-21 | 10.12 | $10.09 | 301 |
| 2023-03-20 | 10.12 | $10.10 | — |
| 2023-03-17 | 10.12 | $10.10 | — |
| 2023-03-16 | 10.13 | $10.10 | — |
| 2023-03-15 | 10.13 | $10.10 | — |
| 2023-03-14 | 10.13 | $10.10 | — |
| 2023-03-13 | 10.14 | $10.10 | 628 |
| 2023-03-10 | 10.14 | $10.09 | 19555 |
| 2023-03-09 | 10.14 | $10.05 | 6920 |
| 2023-03-08 | 10.15 | $10.04 | 328 |
| 2023-03-07 | 10.17 | $10.09 | 33783 |
| 2023-03-06 | 10.17 | $10.26 | 24640 |
| 2023-03-03 | 10.16 | $10.17 | 475903 |
| 2023-03-02 | 10.16 | $10.17 | 1.5M |
| 2023-03-01 | 10.16 | $10.30 | 6771 |
| 2023-02-28 | 10.15 | $10.10 | 5549 |
| 2023-02-27 | 10.15 | $10.08 | 12515 |
| 2023-02-24 | 10.16 | $10.18 | 29015 |
| 2023-02-23 | 10.16 | $10.19 | 26136 |
| 2023-02-22 | 10.16 | $10.18 | 400 |
| 2023-02-21 | 10.15 | $10.16 | 5111 |
| 2023-02-17 | 10.15 | $10.19 | 25116 |
| 2023-02-16 | 10.15 | $10.17 | 2200 |
| 2023-02-15 | 10.15 | $10.17 | 11910 |
| 2023-02-14 | 10.15 | $10.19 | 103 |
| 2023-02-13 | 10.14 | $10.17 | 21252 |
| 2023-02-10 | 10.14 | $10.17 | 300030 |
| 2023-02-09 | 10.13 | $10.16 | 275609 |
| 2023-02-08 | 10.13 | $10.17 | 600 |
| 2023-02-07 | 10.13 | $10.16 | 300275 |
| 2023-02-06 | 10.12 | $10.15 | 510 |
| 2023-02-03 | 10.12 | $10.15 | 17374 |
| 2023-02-02 | 10.12 | $10.15 | 224 |
| 2023-02-01 | 10.11 | $10.14 | 481625 |
| 2023-01-31 | 10.11 | $10.14 | 276580 |
| 2023-01-30 | 10.11 | $10.13 | — |
| 2023-01-27 | 10.11 | $10.13 | 482808 |
| 2023-01-26 | 10.10 | $10.13 | 2 |
| 2023-01-25 | 10.10 | $10.13 | 13801 |
| 2023-01-24 | 10.10 | $10.13 | 481 |
| 2023-01-23 | 10.09 | $10.13 | — |
| 2023-01-20 | 10.09 | $10.13 | 55000 |
| 2023-01-19 | 10.09 | $10.12 | 3000 |
| 2023-01-18 | 10.08 | $10.12 | 3400 |
| 2023-01-17 | 10.08 | $10.12 | 3495 |
| 2023-01-13 | 10.08 | $10.11 | 100156 |
| 2023-01-12 | 10.07 | $10.11 | 6 |
| 2023-01-11 | 10.07 | $10.11 | 8911 |
| 2023-01-10 | 10.06 | $10.10 | 446924 |
| 2023-01-09 | 10.06 | $10.10 | 10404 |
| 2023-01-06 | 10.06 | $10.09 | 3101 |
| 2023-01-05 | 10.05 | $10.09 | 4500 |
| 2023-01-04 | 10.05 | $10.10 | 107 |
| 2023-01-03 | 10.04 | $10.07 | — |
| 2022-12-30 | 10.04 | $10.07 | 8324 |
| 2022-12-29 | 10.04 | $10.06 | 100 |
| 2022-12-28 | 10.03 | $10.07 | 101 |
| 2022-12-27 | 10.03 | $10.07 | 100 |
| 2022-12-23 | 10.03 | $10.07 | 4296 |
| 2022-12-22 | 10.02 | $10.07 | 72769 |
| 2022-12-21 | 10.02 | $10.05 | 5800 |
| 2022-12-20 | 10.01 | $10.03 | 10567 |
| 2022-12-19 | 10.01 | $10.03 | 11219 |
| 2022-12-16 | 10.01 | $10.05 | 300 |
| 2022-12-15 | 10.01 | $10.03 | 98800 |
| 2022-12-14 | 10.00 | $10.03 | 115100 |
| 2022-12-13 | 10.00 | $10.03 | 51940 |
| 2022-12-12 | 10.00 | $10.03 | 306777 |
| 2022-12-09 | 9.99 | $10.01 | — |
| 2022-12-08 | 9.99 | $10.01 | 2559 |
| 2022-12-07 | 9.99 | $10.01 | 115396 |
| 2022-12-06 | 9.99 | $10.01 | 28400 |
| 2022-12-05 | 9.99 | $10.01 | 9 |
| 2022-12-02 | 9.98 | $10.01 | 67100 |
| 2022-12-01 | 9.98 | $10.00 | 3688 |
| 2022-11-30 | 9.98 | $10.00 | 257190 |
| 2022-11-29 | 9.98 | $9.97 | — |
| 2022-11-28 | 9.98 | $9.97 | 7103 |
| 2022-11-25 | 9.98 | $9.99 | — |
| 2022-11-23 | 9.98 | $9.99 | 411 |
| 2022-11-22 | 9.98 | $9.98 | — |
| 2022-11-21 | 9.97 | $9.98 | — |
| 2022-11-18 | 9.97 | $9.98 | 500 |
| 2022-11-17 | 9.97 | $10.00 | — |
| 2022-11-16 | 9.97 | $10.00 | — |
| 2022-11-15 | 9.97 | $10.00 | 5322 |
| 2022-11-14 | 9.96 | $9.99 | — |
| 2022-11-11 | 9.96 | $9.99 | 18076 |
| 2022-11-10 | 9.96 | $9.99 | 37157 |
| 2022-11-09 | 9.95 | $9.98 | — |
| 2022-11-08 | 9.95 | $9.98 | 37270 |
| 2022-11-07 | 9.95 | $9.98 | 24391 |
| 2022-11-04 | 9.95 | $9.98 | 544 |
| 2022-11-03 | 9.94 | $9.96 | 8 |
| 2022-11-02 | 9.94 | $9.96 | 505 |
| 2022-11-01 | 9.94 | $9.97 | 4300 |
| 2022-10-31 | 9.94 | $9.95 | — |
| 2022-10-28 | 9.93 | $9.95 | — |
| 2022-10-27 | 9.93 | $9.95 | 5000 |
| 2022-10-26 | 9.93 | $9.95 | 23 |
| 2022-10-25 | 9.93 | $9.95 | 261 |
| 2022-10-24 | 9.93 | $9.96 | 500 |
| 2022-10-21 | 9.92 | $9.97 | 7998 |
| 2022-10-20 | 9.92 | $9.92 | — |
| 2022-10-19 | 9.92 | $9.92 | 200000 |
| 2022-10-18 | 9.92 | $9.92 | 100 |
| 2022-10-17 | 9.92 | $9.92 | 1282 |
| 2022-10-14 | 9.92 | $9.94 | 632 |
| 2022-10-13 | 9.92 | $9.93 | 21 |
| 2022-10-12 | 9.91 | $9.93 | — |
| 2022-10-11 | 9.91 | $9.93 | 50000 |
| 2022-10-10 | 9.91 | $9.92 | 162000 |
| 2022-10-07 | 9.91 | $9.92 | 998668 |
| 2022-10-06 | 9.91 | $9.92 | — |
| 2022-10-05 | 9.91 | $9.92 | — |
| 2022-10-04 | 9.91 | $9.92 | 433091 |
| 2022-10-03 | 9.90 | $9.92 | 8800 |
| 2022-09-30 | 9.90 | $9.92 | 124183 |
| 2022-09-29 | 9.90 | $9.92 | 249800 |
| 2022-09-28 | 9.90 | $9.90 | 1500 |
| 2022-09-27 | 9.90 | $9.90 | 1624 |
| 2022-09-26 | 9.90 | $9.90 | 200 |
| 2022-09-23 | 9.90 | $9.91 | 2162 |
| 2022-09-22 | 9.90 | $9.90 | — |
| 2022-09-21 | 9.90 | $9.90 | 143701 |
| 2022-09-20 | 9.90 | $9.90 | — |
| 2022-09-19 | 9.90 | $9.90 | 99551 |
| 2022-09-16 | 9.90 | $9.90 | 1704 |
| 2022-09-15 | 9.90 | $9.89 | 5 |
| 2022-09-14 | 9.90 | $9.89 | — |
| 2022-09-13 | 9.90 | $9.89 | 1880 |
| 2022-09-12 | 9.90 | $9.89 | 26776 |
| 2022-09-09 | 9.90 | $9.89 | 58688 |
| 2022-09-08 | 9.90 | $9.93 | 5 |
| 2022-09-07 | 9.90 | $9.93 | — |
| 2022-09-06 | 9.89 | $9.93 | 3 |
| 2022-09-02 | 9.89 | $9.93 | 105 |
| 2022-09-01 | 9.88 | $9.92 | — |
| 2022-08-31 | 9.88 | $9.92 | — |
| 2022-08-30 | 9.88 | $9.92 | 100 |
| 2022-08-29 | 9.87 | $9.89 | 10000 |
| 2022-08-26 | 9.87 | $9.89 | 40 |
| 2022-08-25 | 9.87 | $9.89 | 101 |
| 2022-08-24 | 9.87 | $9.91 | 629 |
| 2022-08-23 | 9.86 | $9.86 | 59155 |
| 2022-08-22 | 9.86 | $9.88 | — |
| 2022-08-19 | 9.86 | $9.88 | 143 |
| 2022-08-18 | 9.86 | $9.91 | 750 |
| 2022-08-17 | 9.85 | $9.85 | 5663 |
| 2022-08-16 | 9.85 | $9.86 | 200 |
| 2022-08-15 | 9.85 | $9.87 | 1109 |
| 2022-08-12 | 9.85 | $9.87 | 83221 |
| 2022-08-11 | 9.84 | $9.87 | 2355 |
| 2022-08-10 | 9.84 | $9.87 | 11000 |
| 2022-08-09 | 9.84 | $9.83 | 115525 |
| 2022-08-08 | 9.84 | $9.87 | — |
| 2022-08-05 | 9.84 | $9.87 | 40209 |
| 2022-08-04 | 9.83 | $9.84 | 62145 |
| 2022-08-03 | 9.83 | $9.86 | 5300 |
| 2022-08-02 | 9.83 | $9.86 | — |
| 2022-08-01 | 9.83 | $9.86 | 163 |
| 2022-07-29 | 9.82 | $9.85 | 1400 |
| 2022-07-28 | 9.82 | $9.85 | 38918 |
| 2022-07-27 | 9.82 | $9.85 | 105992 |
| 2022-07-26 | 9.81 | $9.83 | — |
| 2022-07-25 | 9.81 | $9.83 | 2000 |
| 2022-07-22 | 9.81 | $9.82 | 600 |
| 2022-07-21 | 9.81 | $9.81 | 1 |
| 2022-07-20 | 9.81 | $9.81 | 1148 |
| 2022-07-19 | 9.81 | $9.84 | 139 |
| 2022-07-18 | 9.81 | $9.81 | 15 |
| 2022-07-15 | 9.81 | $9.81 | — |
| 2022-07-14 | 9.81 | $9.81 | 14 |
| 2022-07-13 | 9.81 | $9.81 | 100 |
| 2022-07-12 | 9.81 | $9.80 | 25000 |
| 2022-07-11 | 9.81 | $9.81 | 100 |
| 2022-07-08 | 9.81 | $9.81 | 224 |
| 2022-07-07 | 9.81 | $9.80 | 25 |
| 2022-07-06 | 9.81 | $9.80 | 2 |
| 2022-07-05 | 9.81 | $9.80 | 248 |
| 2022-07-01 | 9.81 | $9.81 | 654407 |
| 2022-06-30 | 9.81 | $9.81 | 2842 |
| 2022-06-29 | 9.81 | $9.81 | 14446 |
| 2022-06-28 | 9.81 | $9.82 | — |
| 2022-06-27 | 9.81 | $9.82 | 918 |
| 2022-06-24 | 9.80 | $9.81 | — |
| 2022-06-23 | 9.80 | $9.81 | — |
| 2022-06-22 | 9.80 | $9.81 | — |
| 2022-06-21 | 9.80 | $9.81 | 38 |
| 2022-06-17 | 9.80 | $9.81 | 6 |
| 2022-06-16 | 9.80 | $9.81 | 327 |
| 2022-06-15 | 9.80 | $9.81 | 200 |
| 2022-06-14 | 9.80 | $9.81 | 5763 |
| 2022-06-13 | 9.80 | $9.81 | — |
| 2022-06-10 | 9.79 | $9.81 | 5440 |
| 2022-06-09 | 9.79 | $9.80 | 4916 |
| 2022-06-08 | 9.79 | $9.80 | 2 |
| 2022-06-07 | 9.79 | $9.80 | 205 |
| 2022-06-06 | 9.79 | $9.79 | 100 |
| 2022-06-03 | 9.79 | $9.79 | 116 |
| 2022-06-02 | 9.79 | $9.80 | — |
| 2022-06-01 | 9.79 | $9.80 | 178 |
| 2022-05-31 | 9.79 | $9.79 | 133982 |
| 2022-05-27 | 9.79 | $9.77 | — |
| 2022-05-26 | 9.79 | $9.77 | — |
| 2022-05-25 | 9.79 | $9.77 | 26 |
| 2022-05-24 | 9.79 | $9.77 | 101 |
| 2022-05-23 | 9.80 | $9.77 | 48 |
| 2022-05-20 | 9.80 | $9.77 | 782 |
| 2022-05-19 | 9.80 | $9.80 | 85 |
| 2022-05-18 | 9.80 | $9.80 | 101 |
| 2022-05-17 | 9.80 | $9.78 | 768052 |
| 2022-05-16 | 9.81 | $9.77 | 2 |
| 2022-05-13 | 9.81 | $9.77 | 12597 |
| 2022-05-12 | 9.81 | $9.76 | 23462 |
| 2022-05-11 | 9.82 | $9.79 | 37 |
| 2022-05-10 | 9.82 | $9.79 | 27807 |
| 2022-05-09 | 9.83 | $9.81 | 522 |
| 2022-05-06 | 9.83 | $9.82 | 101 |
| 2022-05-05 | 9.83 | $9.82 | — |
| 2022-05-04 | 9.83 | $9.82 | 5000 |
| 2022-05-03 | 9.83 | $9.82 | 220 |
| 2022-05-02 | 9.83 | $9.82 | 7003 |
| 2022-04-29 | 9.84 | $9.81 | 1131 |
| 2022-04-28 | 9.84 | $9.83 | 963 |
| 2022-04-27 | 9.84 | $9.88 | — |
| 2022-04-26 | 9.83 | $9.88 | 3 |
| 2022-04-25 | 9.83 | $9.88 | — |
| 2022-04-22 | 9.82 | $9.88 | 16 |
| 2022-04-21 | 9.82 | $9.88 | 23 |
| 2022-04-20 | 9.81 | $9.88 | 100 |
| 2022-04-19 | 9.80 | $9.88 | — |
| 2022-04-18 | 9.80 | $9.88 | — |
| 2022-04-14 | 9.79 | $9.88 | 1454 |
| 2022-04-13 | 9.78 | $9.88 | 24539 |
| 2022-04-12 | 9.77 | $9.78 | — |
| 2022-04-11 | 9.77 | $9.78 | 16 |
| 2022-04-08 | 9.76 | $9.78 | — |
| 2022-04-07 | 9.76 | $9.78 | 200 |
| 2022-04-06 | 9.76 | $9.78 | — |
| 2022-04-05 | 9.76 | $9.78 | 1622 |
| 2022-04-04 | 9.76 | $9.78 | 61869 |
| 2022-04-01 | 9.76 | $9.78 | 55000 |
| 2022-03-31 | 9.75 | $9.79 | 1744 |
| 2022-03-30 | 9.75 | $9.77 | — |
| 2022-03-29 | 9.75 | $9.77 | 1 |
| 2022-03-28 | 9.74 | $9.77 | 6826 |
| 2022-03-25 | 9.74 | $9.77 | 200 |
| 2022-03-24 | 9.74 | $9.75 | 11 |
| 2022-03-23 | 9.74 | $9.75 | — |
| 2022-03-22 | 9.74 | $9.75 | — |
| 2022-03-21 | 9.73 | $9.75 | 1871 |
| 2022-03-18 | 9.73 | $9.74 | 4 |
| 2022-03-17 | 9.73 | $9.74 | — |
| 2022-03-16 | 9.73 | $9.74 | 640 |
| 2022-03-15 | 9.73 | $9.73 | 2304 |
| 2022-03-14 | 9.73 | $9.73 | 3736 |
| 2022-03-11 | 9.73 | $9.73 | 25119 |
| 2022-03-10 | 9.73 | $9.74 | — |
| 2022-03-09 | 9.73 | $9.74 | 49076 |
| 2022-03-08 | 9.73 | $9.74 | 111809 |
| 2022-03-07 | 9.72 | $9.72 | 86 |
| 2022-03-04 | 9.73 | $9.72 | — |
| 2022-03-03 | 9.73 | $9.72 | 3624 |
| 2022-03-02 | 9.73 | $9.71 | 1 |
| 2022-03-01 | 9.73 | $9.71 | 628 |
| 2022-02-28 | 9.73 | $9.72 | 3124 |
| 2022-02-25 | 9.73 | $9.72 | 2 |
| 2022-02-24 | 9.73 | $9.72 | 19 |
| 2022-02-23 | 9.73 | $9.72 | 23310 |
| 2022-02-22 | 9.74 | $9.74 | 100 |
| 2022-02-18 | 9.74 | $9.74 | 21 |
| 2022-02-17 | 9.73 | $9.74 | 34 |
| 2022-02-16 | 9.73 | $9.74 | — |
| 2022-02-15 | 9.73 | $9.74 | 100 |
| 2022-02-14 | 9.73 | $9.74 | 6087 |
| 2022-02-11 | 9.73 | $9.72 | 32 |
| 2022-02-10 | 9.73 | $9.72 | 323 |
| 2022-02-09 | 9.73 | $9.70 | 27 |
| 2022-02-08 | 9.74 | $9.70 | 432 |
| 2022-02-07 | 9.74 | $9.74 | 6172 |
| 2022-02-04 | 9.74 | $9.74 | — |
| 2022-02-03 | 9.74 | $9.74 | 200 |
| 2022-02-02 | 9.74 | $9.73 | 36 |
| 2022-02-01 | 9.74 | $9.73 | 9559 |
| 2022-01-31 | 9.75 | $9.72 | 10116 |
| 2022-01-28 | 9.75 | $9.70 | 26 |
| 2022-01-27 | 9.75 | $9.70 | 257 |
| 2022-01-26 | 9.76 | $9.70 | 17 |
| 2022-01-25 | 9.76 | $9.70 | 223817 |
| 2022-01-24 | 9.77 | $9.71 | 2143 |
| 2022-01-21 | 9.78 | $9.75 | 500 |
| 2022-01-20 | 9.78 | $9.75 | 177464 |
| 2022-01-19 | 9.78 | $9.78 | 101 |
| 2022-01-18 | 9.78 | $9.78 | 95 |
| 2022-01-14 | 9.79 | $9.78 | — |
| 2022-01-13 | 9.79 | $9.78 | 466 |
| 2022-01-12 | 9.79 | $9.81 | 1 |
| 2022-01-11 | 9.78 | $9.81 | — |
| 2022-01-10 | 9.78 | $9.81 | 1 |
| 2022-01-07 | 9.78 | $9.81 | 10 |
| 2022-01-06 | 9.77 | $9.81 | 377 |
| 2022-01-05 | 9.77 | $9.81 | 7138 |
| 2022-01-04 | 9.77 | $9.82 | 312734 |
| 2022-01-03 | 9.76 | $9.79 | 26527 |
| 2021-12-31 | 9.76 | $9.76 | 1193 |
| 2021-12-30 | 9.76 | $9.76 | 5631 |
| 2021-12-29 | 9.76 | $9.72 | 138 |
| 2021-12-28 | 9.76 | $9.72 | 3975 |
| 2021-12-27 | 9.77 | $9.75 | 2 |
| 2021-12-23 | 9.77 | $9.75 | — |
| 2021-12-22 | 9.77 | $9.75 | 11193 |
| 2021-12-21 | 9.77 | $9.74 | — |
| 2021-12-20 | 9.78 | $9.74 | 880 |
| 2021-12-17 | 9.78 | $9.74 | 463 |
| 2021-12-16 | 9.78 | $9.75 | 18647 |
| 2021-12-15 | 9.79 | $9.77 | 1320 |
| 2021-12-14 | 9.79 | $9.77 | 12632 |
| 2021-12-13 | 9.79 | $9.78 | — |
| 2021-12-10 | 9.79 | $9.78 | 10 |
| 2021-12-09 | 9.79 | $9.78 | 210000 |
| 2021-12-08 | 9.79 | $9.77 | 2974 |
| 2021-12-07 | 9.80 | $9.79 | 2287 |
| 2021-12-06 | 9.80 | $9.76 | 332 |
| 2021-12-03 | 9.80 | $9.77 | 131 |
| 2021-12-02 | 9.80 | $9.80 | 2369 |
| 2021-12-01 | 9.80 | $9.82 | 35606 |
| 2021-11-30 | 9.80 | $9.82 | 18845 |
| 2021-11-29 | 9.80 | $9.85 | — |
| 2021-11-26 | 9.80 | $9.85 | 140 |
| 2021-11-24 | 9.79 | $9.85 | — |
| 2021-11-23 | 9.78 | $9.85 | 9189 |
| 2021-11-22 | 9.78 | $9.81 | — |
| 2021-11-19 | 9.77 | $9.81 | 1532 |
| 2021-11-18 | 9.77 | $9.85 | 135546 |
| 2021-11-17 | 9.76 | $9.78 | 1374 |
| 2021-11-16 | 9.76 | $9.74 | — |
| 2021-11-15 | 9.76 | $9.74 | — |
| 2021-11-12 | 9.76 | $9.74 | 200000 |
| 2021-11-11 | 9.77 | $9.77 | 6289 |
| 2021-11-10 | 9.77 | $9.75 | 207 |
| 2021-11-09 | 9.77 | $9.77 | 543 |
| 2021-11-08 | 9.77 | $9.77 | 4729 |
| 2021-11-05 | 9.77 | $9.76 | 22 |
| 2021-11-04 | 9.77 | $9.76 | 116416 |
| 2021-11-03 | 9.77 | $9.78 | 626 |
| 2021-11-02 | 9.77 | $9.79 | 15123 |
| 2021-11-01 | 9.76 | $9.74 | 1882 |
| 2021-10-29 | 9.77 | $9.74 | 1538 |
| 2021-10-28 | 9.77 | $9.77 | 94 |
| 2021-10-27 | 9.77 | $9.77 | 601 |
| 2021-10-26 | 9.77 | $9.77 | 1332 |
| 2021-10-25 | 9.77 | $9.74 | 562 |
| 2021-10-22 | 9.77 | $9.78 | 39 |
| 2021-10-21 | 9.77 | $9.78 | 3623 |
| 2021-10-20 | 9.77 | $9.78 | 30 |
| 2021-10-19 | 9.77 | $9.78 | 282 |
| 2021-10-18 | 9.77 | $9.78 | 42764 |
| 2021-10-15 | 9.77 | $9.76 | — |
| 2021-10-14 | 9.77 | $9.76 | 520 |
| 2021-10-13 | 9.77 | $9.78 | 324 |
| 2021-10-12 | 9.77 | $9.78 | 106 |
| 2021-10-11 | 9.77 | $9.73 | 1 |
| 2021-10-08 | 9.77 | $9.73 | 200 |
| 2021-10-07 | 9.78 | $9.77 | 1169 |
| 2021-10-06 | 9.78 | $9.80 | 322692 |
| 2021-10-05 | 9.77 | $9.80 | 5 |
| 2021-10-04 | 9.77 | $9.80 | 2394 |
| 2021-10-01 | 9.77 | $9.80 | 3304 |
| 2021-09-30 | 9.76 | $9.74 | 7001 |
| 2021-09-29 | 9.77 | $9.77 | 2776 |
| 2021-09-28 | 9.77 | $9.80 | 610 |
| 2021-09-27 | 9.76 | $9.78 | 503541 |
| 2021-09-24 | 9.76 | $9.77 | 2 |
| 2021-09-23 | 9.76 | $9.77 | 4 |
| 2021-09-22 | 9.76 | $9.77 | 764 |
| 2021-09-21 | 9.76 | $9.77 | 453084 |
| 2021-09-20 | 9.76 | $9.80 | 54600 |
| 2021-09-17 | 9.75 | $9.80 | — |
| 2021-09-16 | 9.75 | $9.80 | — |
| 2021-09-15 | 9.74 | $9.80 | 4557 |
| 2021-09-14 | 9.74 | $9.84 | 98338 |
| 2021-09-13 | 9.73 | $9.73 | 6903 |
| 2021-09-10 | 9.73 | $9.77 | 16995 |
| 2021-09-09 | 9.72 | $9.85 | — |
| 2021-09-08 | 9.71 | $9.85 | 503 |
| 2021-09-07 | 9.69 | $9.70 | 244760 |
| 2021-09-03 | 9.69 | $9.68 | 37970 |
| 2021-09-02 | 9.69 | $9.65 | 4270 |
| 2021-09-01 | 9.70 | $9.65 | 562 |
| 2021-08-31 | 9.70 | $9.68 | 10796 |
| 2021-08-30 | 9.71 | $9.65 | 265 |
| 2021-08-27 | 9.71 | $9.66 | 3 |
| 2021-08-26 | 9.72 | $9.66 | 2 |
| 2021-08-25 | 9.72 | $9.66 | 147 |
| 2021-08-24 | 9.73 | $9.66 | 127 |
| 2021-08-23 | 9.74 | $9.70 | 11 |
| 2021-08-20 | 9.74 | $9.70 | 20 |
| 2021-08-19 | 9.75 | $9.70 | 271 |
| 2021-08-18 | 9.75 | $9.68 | 92786 |
| 2021-08-17 | 9.76 | $9.76 | 100 |
| 2021-08-16 | 9.76 | $9.76 | 71 |
| 2021-08-13 | 9.76 | $9.76 | 428 |
| 2021-08-12 | 9.76 | $9.79 | 6959 |
| 2021-08-11 | 9.76 | $9.86 | 8948 |
| 2021-08-10 | 9.75 | $9.87 | 83946 |
| 2021-08-09 | 9.74 | $9.75 | 37704 |
| 2021-08-06 | 9.73 | $9.75 | 1127 |
| 2021-08-05 | 9.73 | $9.71 | 85477 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.40
2023-09-08
Close Price
$10.43
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.68
Average
9.94
Maximum
10.40
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-09-08 | 10.40 | $10.43 | — |
| 2023-09-07 | 10.40 | $10.43 | 1101 |
| 2023-09-06 | 10.39 | $10.41 | 22529 |
| 2023-09-05 | 10.39 | $10.39 | — |
| 2023-09-01 | 10.39 | $10.39 | — |
| 2023-08-31 | 10.39 | $10.39 | — |
| 2023-08-30 | 10.39 | $10.39 | — |
| 2023-08-29 | 10.39 | $10.39 | — |
| 2023-08-28 | 10.40 | $10.39 | — |
| 2023-08-25 | 10.40 | $10.39 | — |
| 2023-08-24 | 10.40 | $10.39 | — |
| 2023-08-23 | 10.40 | $10.39 | — |
| 2023-08-22 | 10.40 | $10.39 | — |
| 2023-08-21 | 10.40 | $10.39 | — |
| 2023-08-18 | 10.40 | $10.39 | — |
| 2023-08-17 | 10.40 | $10.39 | — |
| 2023-08-16 | 10.40 | $10.39 | — |
| 2023-08-15 | 10.39 | $10.39 | — |
| 2023-08-14 | 10.39 | $10.39 | — |
| 2023-08-11 | 10.39 | $10.39 | — |
| 2023-08-10 | 10.38 | $10.39 | — |
| 2023-08-09 | 10.38 | $10.39 | — |
| 2023-07-31 | 10.37 | $10.39 | 182 |
| 2023-07-28 | 10.36 | $10.47 | — |
| 2023-07-27 | 10.35 | $10.47 | — |
| 2023-07-26 | 10.33 | $10.47 | — |
| 2023-07-25 | 10.32 | $10.47 | — |
| 2023-07-24 | 10.30 | $10.47 | — |
| 2023-07-21 | 10.28 | $10.47 | 688 |
| 2023-07-20 | 10.26 | $10.25 | — |
| 2023-07-19 | 10.26 | $10.25 | — |
| 2023-07-18 | 10.26 | $10.25 | — |
| 2023-07-17 | 10.26 | $10.25 | — |
| 2023-07-14 | 10.26 | $10.25 | — |
| 2023-07-07 | 10.26 | $10.25 | 12900 |
| 2023-07-06 | 10.26 | $10.27 | — |
| 2023-07-05 | 10.25 | $10.27 | — |
| 2023-07-03 | 10.25 | $10.27 | — |
| 2023-06-30 | 10.25 | $10.27 | 114998 |
| 2023-06-29 | 10.24 | $10.27 | — |
| 2023-06-28 | 10.24 | $10.27 | — |
| 2023-06-27 | 10.24 | $10.27 | 705 |
| 2023-06-26 | 10.23 | $10.29 | 103 |
| 2023-06-23 | 10.23 | $10.23 | — |
| 2023-06-22 | 10.23 | $10.23 | — |
| 2023-06-21 | 10.23 | $10.23 | — |
| 2023-06-20 | 10.23 | $10.23 | — |
| 2023-06-14 | 10.23 | $10.23 | 201 |
| 2023-06-13 | 10.23 | $10.23 | 457 |
| 2023-06-12 | 10.23 | $10.22 | — |
| 2023-06-09 | 10.23 | $10.22 | — |
| 2023-06-08 | 10.23 | $10.22 | — |
| 2023-06-07 | 10.23 | $10.22 | — |
| 2023-06-06 | 10.23 | $10.22 | — |
| 2023-06-05 | 10.23 | $10.22 | 934 |
| 2023-06-02 | 10.23 | $10.22 | — |
| 2023-06-01 | 10.24 | $10.22 | — |
| 2023-05-31 | 10.24 | $10.22 | 300064 |
| 2023-05-30 | 10.24 | $10.31 | — |
| 2023-05-26 | 10.24 | $10.31 | 233 |
| 2023-05-25 | 10.23 | $10.26 | 513 |
| 2023-05-24 | 10.22 | $10.19 | — |
| 2023-05-23 | 10.23 | $10.19 | — |
| 2023-05-22 | 10.23 | $10.19 | 5800 |
| 2023-05-19 | 10.24 | $10.22 | 4300 |
| 2023-05-18 | 10.24 | $10.21 | 900 |
| 2023-05-17 | 10.24 | $10.22 | 2102 |
| 2023-05-16 | 10.24 | $10.19 | — |
| 2023-05-15 | 10.24 | $10.19 | — |
| 2023-05-12 | 10.25 | $10.19 | 498 |
| 2023-05-11 | 10.25 | $10.22 | — |
| 2023-05-10 | 10.25 | $10.22 | — |
| 2023-05-09 | 10.25 | $10.22 | 905 |
| 2023-05-08 | 10.25 | $10.88 | 106 |
| 2023-05-05 | 10.18 | $10.17 | — |
| 2023-05-04 | 10.18 | $10.17 | — |
| 2023-05-03 | 10.18 | $10.17 | — |
| 2023-05-02 | 10.18 | $10.17 | — |
| 2023-05-01 | 10.18 | $10.17 | — |
| 2023-04-28 | 10.18 | $10.17 | 50004 |
| 2023-04-27 | 10.18 | $10.21 | — |
| 2023-04-26 | 10.17 | $10.21 | — |
| 2023-04-25 | 10.17 | $10.21 | — |
| 2023-04-24 | 10.16 | $10.21 | — |
| 2023-04-21 | 10.16 | $10.21 | — |
| 2023-04-20 | 10.15 | $10.21 | 20001 |
| 2023-04-19 | 10.14 | $10.14 | — |
| 2023-04-18 | 10.14 | $10.14 | 125920 |
| 2023-04-17 | 10.14 | $10.14 | — |
| 2023-04-14 | 10.14 | $10.14 | — |
| 2023-04-13 | 10.13 | $10.14 | — |
| 2023-04-12 | 10.13 | $10.14 | 1453 |
| 2023-04-11 | 10.13 | $10.18 | — |
| 2023-04-10 | 10.12 | $10.18 | — |
| 2023-04-06 | 10.12 | $10.18 | — |
| 2023-04-05 | 10.11 | $10.18 | — |
| 2023-04-03 | 10.10 | $10.18 | 300 |
| 2023-03-31 | 10.10 | $10.09 | — |
| 2023-03-30 | 10.10 | $10.09 | — |
| 2023-03-29 | 10.10 | $10.09 | — |
| 2023-03-28 | 10.10 | $10.09 | — |
| 2023-03-27 | 10.11 | $10.09 | — |
| 2023-03-21 | 10.11 | $10.09 | 301 |
| 2023-03-20 | 10.12 | $10.10 | — |
| 2023-03-17 | 10.12 | $10.10 | — |
| 2023-03-16 | 10.12 | $10.10 | — |
| 2023-03-15 | 10.13 | $10.10 | — |
| 2023-03-14 | 10.13 | $10.10 | — |
| 2023-03-13 | 10.14 | $10.10 | 628 |
| 2023-03-10 | 10.14 | $10.09 | 19555 |
| 2023-03-09 | 10.15 | $10.05 | 6920 |
| 2023-03-08 | 10.16 | $10.04 | 328 |
| 2023-03-07 | 10.17 | $10.09 | 33783 |
| 2023-03-06 | 10.18 | $10.26 | 24640 |
| 2023-03-03 | 10.17 | $10.17 | 475903 |
| 2023-03-02 | 10.17 | $10.17 | 1.5M |
| 2023-03-01 | 10.17 | $10.30 | 6771 |
| 2023-02-28 | 10.16 | $10.10 | 5549 |
| 2023-02-27 | 10.16 | $10.08 | 12515 |
| 2023-02-24 | 10.17 | $10.18 | 29015 |
| 2023-02-23 | 10.17 | $10.19 | 26136 |
| 2023-02-22 | 10.17 | $10.18 | 400 |
| 2023-02-21 | 10.16 | $10.16 | 5111 |
| 2023-02-17 | 10.16 | $10.19 | 25116 |
| 2023-02-16 | 10.16 | $10.17 | 2200 |
| 2023-02-15 | 10.16 | $10.17 | 11910 |
| 2023-02-14 | 10.16 | $10.19 | 103 |
| 2023-02-13 | 10.15 | $10.17 | 21252 |
| 2023-02-10 | 10.15 | $10.17 | 300030 |
| 2023-02-09 | 10.14 | $10.16 | 275609 |
| 2023-02-08 | 10.14 | $10.17 | 600 |
| 2023-02-07 | 10.14 | $10.16 | 300275 |
| 2023-02-06 | 10.13 | $10.15 | 510 |
| 2023-02-03 | 10.13 | $10.15 | 17374 |
| 2023-02-02 | 10.13 | $10.15 | 224 |
| 2023-02-01 | 10.13 | $10.14 | 481625 |
| 2023-01-31 | 10.12 | $10.14 | 276580 |
| 2023-01-30 | 10.12 | $10.13 | — |
| 2023-01-27 | 10.12 | $10.13 | 482808 |
| 2023-01-26 | 10.12 | $10.13 | 2 |
| 2023-01-25 | 10.11 | $10.13 | 13801 |
| 2023-01-24 | 10.11 | $10.13 | 481 |
| 2023-01-23 | 10.11 | $10.13 | — |
| 2023-01-20 | 10.10 | $10.13 | 55000 |
| 2023-01-19 | 10.10 | $10.12 | 3000 |
| 2023-01-18 | 10.10 | $10.12 | 3400 |
| 2023-01-17 | 10.09 | $10.12 | 3495 |
| 2023-01-13 | 10.09 | $10.11 | 100156 |
| 2023-01-12 | 10.08 | $10.11 | 6 |
| 2023-01-11 | 10.08 | $10.11 | 8911 |
| 2023-01-10 | 10.08 | $10.10 | 446924 |
| 2023-01-09 | 10.07 | $10.10 | 10404 |
| 2023-01-06 | 10.07 | $10.09 | 3101 |
| 2023-01-05 | 10.06 | $10.09 | 4500 |
| 2023-01-04 | 10.06 | $10.10 | 107 |
| 2023-01-03 | 10.05 | $10.07 | — |
| 2022-12-30 | 10.05 | $10.07 | 8324 |
| 2022-12-29 | 10.05 | $10.06 | 100 |
| 2022-12-28 | 10.04 | $10.07 | 101 |
| 2022-12-27 | 10.04 | $10.07 | 100 |
| 2022-12-23 | 10.03 | $10.07 | 4296 |
| 2022-12-22 | 10.03 | $10.07 | 72769 |
| 2022-12-21 | 10.02 | $10.05 | 5800 |
| 2022-12-20 | 10.02 | $10.03 | 10567 |
| 2022-12-19 | 10.02 | $10.03 | 11219 |
| 2022-12-16 | 10.02 | $10.05 | 300 |
| 2022-12-15 | 10.01 | $10.03 | 98800 |
| 2022-12-14 | 10.01 | $10.03 | 115100 |
| 2022-12-13 | 10.01 | $10.03 | 51940 |
| 2022-12-12 | 10.00 | $10.03 | 306777 |
| 2022-12-09 | 10.00 | $10.01 | — |
| 2022-12-08 | 10.00 | $10.01 | 2559 |
| 2022-12-07 | 10.00 | $10.01 | 115396 |
| 2022-12-06 | 9.99 | $10.01 | 28400 |
| 2022-12-05 | 9.99 | $10.01 | 9 |
| 2022-12-02 | 9.99 | $10.01 | 67100 |
| 2022-12-01 | 9.99 | $10.00 | 3688 |
| 2022-11-30 | 9.99 | $10.00 | 257190 |
| 2022-11-29 | 9.98 | $9.97 | — |
| 2022-11-28 | 9.98 | $9.97 | 7103 |
| 2022-11-25 | 9.99 | $9.99 | — |
| 2022-11-23 | 9.98 | $9.99 | 411 |
| 2022-11-22 | 9.98 | $9.98 | — |
| 2022-11-21 | 9.98 | $9.98 | — |
| 2022-11-18 | 9.98 | $9.98 | 500 |
| 2022-11-17 | 9.98 | $10.00 | — |
| 2022-11-16 | 9.98 | $10.00 | — |
| 2022-11-15 | 9.98 | $10.00 | 5322 |
| 2022-11-14 | 9.97 | $9.99 | — |
| 2022-11-11 | 9.97 | $9.99 | 18076 |
| 2022-11-10 | 9.96 | $9.99 | 37157 |
| 2022-11-09 | 9.96 | $9.98 | — |
| 2022-11-08 | 9.96 | $9.98 | 37270 |
| 2022-11-07 | 9.96 | $9.98 | 24391 |
| 2022-11-04 | 9.95 | $9.98 | 544 |
| 2022-11-03 | 9.95 | $9.96 | 8 |
| 2022-11-02 | 9.95 | $9.96 | 505 |
| 2022-11-01 | 9.94 | $9.97 | 4300 |
| 2022-10-31 | 9.94 | $9.95 | — |
| 2022-10-28 | 9.94 | $9.95 | — |
| 2022-10-27 | 9.94 | $9.95 | 5000 |
| 2022-10-26 | 9.94 | $9.95 | 23 |
| 2022-10-25 | 9.93 | $9.95 | 261 |
| 2022-10-24 | 9.93 | $9.96 | 500 |
| 2022-10-21 | 9.93 | $9.97 | 7998 |
| 2022-10-20 | 9.92 | $9.92 | — |
| 2022-10-19 | 9.92 | $9.92 | 200000 |
| 2022-10-18 | 9.92 | $9.92 | 100 |
| 2022-10-17 | 9.92 | $9.92 | 1282 |
| 2022-10-14 | 9.92 | $9.94 | 632 |
| 2022-10-13 | 9.92 | $9.93 | 21 |
| 2022-10-12 | 9.92 | $9.93 | — |
| 2022-10-11 | 9.91 | $9.93 | 50000 |
| 2022-10-10 | 9.91 | $9.92 | 162000 |
| 2022-10-07 | 9.91 | $9.92 | 998668 |
| 2022-10-06 | 9.91 | $9.92 | — |
| 2022-10-05 | 9.91 | $9.92 | — |
| 2022-10-04 | 9.91 | $9.92 | 433091 |
| 2022-10-03 | 9.91 | $9.92 | 8800 |
| 2022-09-30 | 9.90 | $9.92 | 124183 |
| 2022-09-29 | 9.90 | $9.92 | 249800 |
| 2022-09-28 | 9.90 | $9.90 | 1500 |
| 2022-09-27 | 9.90 | $9.90 | 1624 |
| 2022-09-26 | 9.90 | $9.90 | 200 |
| 2022-09-23 | 9.90 | $9.91 | 2162 |
| 2022-09-22 | 9.90 | $9.90 | — |
| 2022-09-21 | 9.90 | $9.90 | 143701 |
| 2022-09-20 | 9.90 | $9.90 | — |
| 2022-09-19 | 9.90 | $9.90 | 99551 |
| 2022-09-16 | 9.90 | $9.90 | 1704 |
| 2022-09-15 | 9.90 | $9.89 | 5 |
| 2022-09-14 | 9.91 | $9.89 | — |
| 2022-09-13 | 9.91 | $9.89 | 1880 |
| 2022-09-12 | 9.91 | $9.89 | 26776 |
| 2022-09-09 | 9.91 | $9.89 | 58688 |
| 2022-09-08 | 9.91 | $9.93 | 5 |
| 2022-09-07 | 9.90 | $9.93 | — |
| 2022-09-06 | 9.90 | $9.93 | 3 |
| 2022-09-02 | 9.90 | $9.93 | 105 |
| 2022-09-01 | 9.89 | $9.92 | — |
| 2022-08-31 | 9.89 | $9.92 | — |
| 2022-08-30 | 9.88 | $9.92 | 100 |
| 2022-08-29 | 9.88 | $9.89 | 10000 |
| 2022-08-26 | 9.88 | $9.89 | 40 |
| 2022-08-25 | 9.87 | $9.89 | 101 |
| 2022-08-24 | 9.87 | $9.91 | 629 |
| 2022-08-23 | 9.87 | $9.86 | 59155 |
| 2022-08-22 | 9.87 | $9.88 | — |
| 2022-08-19 | 9.87 | $9.88 | 143 |
| 2022-08-18 | 9.86 | $9.91 | 750 |
| 2022-08-17 | 9.86 | $9.85 | 5663 |
| 2022-08-16 | 9.86 | $9.86 | 200 |
| 2022-08-15 | 9.86 | $9.87 | 1109 |
| 2022-08-12 | 9.85 | $9.87 | 83221 |
| 2022-08-11 | 9.85 | $9.87 | 2355 |
| 2022-08-10 | 9.85 | $9.87 | 11000 |
| 2022-08-09 | 9.84 | $9.83 | 115525 |
| 2022-08-08 | 9.85 | $9.87 | — |
| 2022-08-05 | 9.84 | $9.87 | 40209 |
| 2022-08-04 | 9.84 | $9.84 | 62145 |
| 2022-08-03 | 9.84 | $9.86 | 5300 |
| 2022-08-02 | 9.83 | $9.86 | — |
| 2022-08-01 | 9.83 | $9.86 | 163 |
| 2022-07-29 | 9.82 | $9.85 | 1400 |
| 2022-07-28 | 9.82 | $9.85 | 38918 |
| 2022-07-27 | 9.82 | $9.85 | 105992 |
| 2022-07-26 | 9.81 | $9.83 | — |
| 2022-07-25 | 9.81 | $9.83 | 2000 |
| 2022-07-22 | 9.81 | $9.82 | 600 |
| 2022-07-21 | 9.81 | $9.81 | 1 |
| 2022-07-20 | 9.81 | $9.81 | 1148 |
| 2022-07-19 | 9.81 | $9.84 | 139 |
| 2022-07-18 | 9.81 | $9.81 | 15 |
| 2022-07-15 | 9.81 | $9.81 | — |
| 2022-07-14 | 9.81 | $9.81 | 14 |
| 2022-07-13 | 9.81 | $9.81 | 100 |
| 2022-07-12 | 9.81 | $9.80 | 25000 |
| 2022-07-11 | 9.81 | $9.81 | 100 |
| 2022-07-08 | 9.81 | $9.81 | 224 |
| 2022-07-07 | 9.81 | $9.80 | 25 |
| 2022-07-06 | 9.81 | $9.80 | 2 |
| 2022-07-05 | 9.81 | $9.80 | 248 |
| 2022-07-01 | 9.81 | $9.81 | 654407 |
| 2022-06-30 | 9.81 | $9.81 | 2842 |
| 2022-06-29 | 9.81 | $9.81 | 14446 |
| 2022-06-28 | 9.81 | $9.82 | — |
| 2022-06-27 | 9.81 | $9.82 | 918 |
| 2022-06-24 | 9.81 | $9.81 | — |
| 2022-06-23 | 9.81 | $9.81 | — |
| 2022-06-22 | 9.80 | $9.81 | — |
| 2022-06-21 | 9.80 | $9.81 | 38 |
| 2022-06-17 | 9.80 | $9.81 | 6 |
| 2022-06-16 | 9.80 | $9.81 | 327 |
| 2022-06-15 | 9.80 | $9.81 | 200 |
| 2022-06-14 | 9.79 | $9.81 | 5763 |
| 2022-06-13 | 9.79 | $9.81 | — |
| 2022-06-10 | 9.79 | $9.81 | 5440 |
| 2022-06-09 | 9.79 | $9.80 | 4916 |
| 2022-06-08 | 9.79 | $9.80 | 2 |
| 2022-06-07 | 9.78 | $9.80 | 205 |
| 2022-06-06 | 9.78 | $9.79 | 100 |
| 2022-06-03 | 9.78 | $9.79 | 116 |
| 2022-06-02 | 9.78 | $9.80 | — |
| 2022-06-01 | 9.78 | $9.80 | 178 |
| 2022-05-31 | 9.78 | $9.79 | 133982 |
| 2022-05-27 | 9.78 | $9.77 | — |
| 2022-05-26 | 9.78 | $9.77 | — |
| 2022-05-25 | 9.78 | $9.77 | 26 |
| 2022-05-24 | 9.79 | $9.77 | 101 |
| 2022-05-23 | 9.79 | $9.77 | 48 |
| 2022-05-20 | 9.79 | $9.77 | 782 |
| 2022-05-19 | 9.80 | $9.80 | 85 |
| 2022-05-18 | 9.80 | $9.80 | 101 |
| 2022-05-17 | 9.80 | $9.78 | 768052 |
| 2022-05-16 | 9.81 | $9.77 | 2 |
| 2022-05-13 | 9.81 | $9.77 | 12597 |
| 2022-05-12 | 9.82 | $9.76 | 23462 |
| 2022-05-11 | 9.83 | $9.79 | 37 |
| 2022-05-10 | 9.83 | $9.79 | 27807 |
| 2022-05-09 | 9.84 | $9.81 | 522 |
| 2022-05-06 | 9.84 | $9.82 | 101 |
| 2022-05-05 | 9.85 | $9.82 | — |
| 2022-05-04 | 9.85 | $9.82 | 5000 |
| 2022-05-03 | 9.85 | $9.82 | 220 |
| 2022-05-02 | 9.85 | $9.82 | 7003 |
| 2022-04-29 | 9.85 | $9.81 | 1131 |
| 2022-04-28 | 9.85 | $9.83 | 963 |
| 2022-04-27 | 9.85 | $9.88 | — |
| 2022-04-26 | 9.85 | $9.88 | 3 |
| 2022-04-25 | 9.84 | $9.88 | — |
| 2022-04-22 | 9.84 | $9.88 | 16 |
| 2022-04-21 | 9.83 | $9.88 | 23 |
| 2022-04-20 | 9.82 | $9.88 | 100 |
| 2022-04-19 | 9.81 | $9.88 | — |
| 2022-04-18 | 9.80 | $9.88 | — |
| 2022-04-14 | 9.80 | $9.88 | 1454 |
| 2022-04-13 | 9.79 | $9.88 | 24539 |
| 2022-04-12 | 9.77 | $9.78 | — |
| 2022-04-11 | 9.77 | $9.78 | 16 |
| 2022-04-08 | 9.77 | $9.78 | — |
| 2022-04-07 | 9.77 | $9.78 | 200 |
| 2022-04-06 | 9.77 | $9.78 | — |
| 2022-04-05 | 9.76 | $9.78 | 1622 |
| 2022-04-04 | 9.76 | $9.78 | 61869 |
| 2022-04-01 | 9.76 | $9.78 | 55000 |
| 2022-03-31 | 9.76 | $9.79 | 1744 |
| 2022-03-30 | 9.75 | $9.77 | — |
| 2022-03-29 | 9.75 | $9.77 | 1 |
| 2022-03-28 | 9.75 | $9.77 | 6826 |
| 2022-03-25 | 9.74 | $9.77 | 200 |
| 2022-03-24 | 9.74 | $9.75 | 11 |
| 2022-03-23 | 9.74 | $9.75 | — |
| 2022-03-22 | 9.74 | $9.75 | — |
| 2022-03-21 | 9.73 | $9.75 | 1871 |
| 2022-03-18 | 9.73 | $9.74 | 4 |
| 2022-03-17 | 9.73 | $9.74 | — |
| 2022-03-16 | 9.73 | $9.74 | 640 |
| 2022-03-15 | 9.73 | $9.73 | 2304 |
| 2022-03-14 | 9.73 | $9.73 | 3736 |
| 2022-03-11 | 9.73 | $9.73 | 25119 |
| 2022-03-10 | 9.73 | $9.74 | — |
| 2022-03-09 | 9.73 | $9.74 | 49076 |
| 2022-03-08 | 9.72 | $9.74 | 111809 |
| 2022-03-07 | 9.72 | $9.72 | 86 |
| 2022-03-04 | 9.72 | $9.72 | — |
| 2022-03-03 | 9.72 | $9.72 | 3624 |
| 2022-03-02 | 9.72 | $9.71 | 1 |
| 2022-03-01 | 9.73 | $9.71 | 628 |
| 2022-02-28 | 9.73 | $9.72 | 3124 |
| 2022-02-25 | 9.73 | $9.72 | 2 |
| 2022-02-24 | 9.73 | $9.72 | 19 |
| 2022-02-23 | 9.73 | $9.72 | 23310 |
| 2022-02-22 | 9.73 | $9.74 | 100 |
| 2022-02-18 | 9.73 | $9.74 | 21 |
| 2022-02-17 | 9.73 | $9.74 | 34 |
| 2022-02-16 | 9.73 | $9.74 | — |
| 2022-02-15 | 9.72 | $9.74 | 100 |
| 2022-02-14 | 9.72 | $9.74 | 6087 |
| 2022-02-11 | 9.72 | $9.72 | 32 |
| 2022-02-10 | 9.72 | $9.72 | 323 |
| 2022-02-09 | 9.72 | $9.70 | 27 |
| 2022-02-08 | 9.73 | $9.70 | 432 |
| 2022-02-07 | 9.73 | $9.74 | 6172 |
| 2022-02-04 | 9.73 | $9.74 | — |
| 2022-02-03 | 9.74 | $9.74 | 200 |
| 2022-02-02 | 9.74 | $9.73 | 36 |
| 2022-02-01 | 9.74 | $9.73 | 9559 |
| 2022-01-31 | 9.74 | $9.72 | 10116 |
| 2022-01-28 | 9.75 | $9.70 | 26 |
| 2022-01-27 | 9.76 | $9.70 | 257 |
| 2022-01-26 | 9.76 | $9.70 | 17 |
| 2022-01-25 | 9.77 | $9.70 | 223817 |
| 2022-01-24 | 9.78 | $9.71 | 2143 |
| 2022-01-21 | 9.78 | $9.75 | 500 |
| 2022-01-20 | 9.79 | $9.75 | 177464 |
| 2022-01-19 | 9.79 | $9.78 | 101 |
| 2022-01-18 | 9.79 | $9.78 | 95 |
| 2022-01-14 | 9.79 | $9.78 | — |
| 2022-01-13 | 9.79 | $9.78 | 466 |
| 2022-01-12 | 9.78 | $9.81 | 1 |
| 2022-01-11 | 9.78 | $9.81 | — |
| 2022-01-10 | 9.78 | $9.81 | 1 |
| 2022-01-07 | 9.77 | $9.81 | 10 |
| 2022-01-06 | 9.77 | $9.81 | 377 |
| 2022-01-05 | 9.76 | $9.81 | 7138 |
| 2022-01-04 | 9.76 | $9.82 | 312734 |
| 2022-01-03 | 9.75 | $9.79 | 26527 |
| 2021-12-31 | 9.75 | $9.76 | 1193 |
| 2021-12-30 | 9.75 | $9.76 | 5631 |
| 2021-12-29 | 9.75 | $9.72 | 138 |
| 2021-12-28 | 9.76 | $9.72 | 3975 |
| 2021-12-27 | 9.76 | $9.75 | 2 |
| 2021-12-23 | 9.76 | $9.75 | — |
| 2021-12-22 | 9.77 | $9.75 | 11193 |
| 2021-12-21 | 9.77 | $9.74 | — |
| 2021-12-20 | 9.78 | $9.74 | 880 |
| 2021-12-17 | 9.78 | $9.74 | 463 |
| 2021-12-16 | 9.79 | $9.75 | 18647 |
| 2021-12-15 | 9.79 | $9.77 | 1320 |
| 2021-12-14 | 9.79 | $9.77 | 12632 |
| 2021-12-13 | 9.80 | $9.78 | — |
| 2021-12-10 | 9.80 | $9.78 | 10 |
| 2021-12-09 | 9.80 | $9.78 | 210000 |
| 2021-12-08 | 9.80 | $9.77 | 2974 |
| 2021-12-07 | 9.80 | $9.79 | 2287 |
| 2021-12-06 | 9.81 | $9.76 | 332 |
| 2021-12-03 | 9.81 | $9.77 | 131 |
| 2021-12-02 | 9.81 | $9.80 | 2369 |
| 2021-12-01 | 9.81 | $9.82 | 35606 |
| 2021-11-30 | 9.81 | $9.82 | 18845 |
| 2021-11-29 | 9.80 | $9.85 | — |
| 2021-11-26 | 9.80 | $9.85 | 140 |
| 2021-11-24 | 9.79 | $9.85 | — |
| 2021-11-23 | 9.78 | $9.85 | 9189 |
| 2021-11-22 | 9.78 | $9.81 | — |
| 2021-11-19 | 9.77 | $9.81 | 1532 |
| 2021-11-18 | 9.77 | $9.85 | 135546 |
| 2021-11-17 | 9.76 | $9.78 | 1374 |
| 2021-11-16 | 9.76 | $9.74 | — |
| 2021-11-15 | 9.76 | $9.74 | — |
| 2021-11-12 | 9.76 | $9.74 | 200000 |
| 2021-11-11 | 9.77 | $9.77 | 6289 |
| 2021-11-10 | 9.76 | $9.75 | 207 |
| 2021-11-09 | 9.77 | $9.77 | 543 |
| 2021-11-08 | 9.77 | $9.77 | 4729 |
| 2021-11-05 | 9.77 | $9.76 | 22 |
| 2021-11-04 | 9.77 | $9.76 | 116416 |
| 2021-11-03 | 9.77 | $9.78 | 626 |
| 2021-11-02 | 9.77 | $9.79 | 15123 |
| 2021-11-01 | 9.76 | $9.74 | 1882 |
| 2021-10-29 | 9.77 | $9.74 | 1538 |
| 2021-10-28 | 9.77 | $9.77 | 94 |
| 2021-10-27 | 9.77 | $9.77 | 601 |
| 2021-10-26 | 9.77 | $9.77 | 1332 |
| 2021-10-25 | 9.77 | $9.74 | 562 |
| 2021-10-22 | 9.77 | $9.78 | 39 |
| 2021-10-21 | 9.77 | $9.78 | 3623 |
| 2021-10-20 | 9.77 | $9.78 | 30 |
| 2021-10-19 | 9.77 | $9.78 | 282 |
| 2021-10-18 | 9.77 | $9.78 | 42764 |
| 2021-10-15 | 9.77 | $9.76 | — |
| 2021-10-14 | 9.77 | $9.76 | 520 |
| 2021-10-13 | 9.77 | $9.78 | 324 |
| 2021-10-12 | 9.77 | $9.78 | 106 |
| 2021-10-11 | 9.77 | $9.73 | 1 |
| 2021-10-08 | 9.78 | $9.73 | 200 |
| 2021-10-07 | 9.78 | $9.77 | 1169 |
| 2021-10-06 | 9.79 | $9.80 | 322692 |
| 2021-10-05 | 9.78 | $9.80 | 5 |
| 2021-10-04 | 9.78 | $9.80 | 2394 |
| 2021-10-01 | 9.78 | $9.80 | 3304 |
| 2021-09-30 | 9.78 | $9.74 | 7001 |
| 2021-09-29 | 9.78 | $9.77 | 2776 |
| 2021-09-28 | 9.78 | $9.80 | 610 |
| 2021-09-27 | 9.78 | $9.78 | 503541 |
| 2021-09-24 | 9.77 | $9.77 | 2 |
| 2021-09-23 | 9.77 | $9.77 | 4 |
| 2021-09-22 | 9.77 | $9.77 | 764 |
| 2021-09-21 | 9.76 | $9.77 | 453084 |
| 2021-09-20 | 9.76 | $9.80 | 54600 |
| 2021-09-17 | 9.75 | $9.80 | — |
| 2021-09-16 | 9.75 | $9.80 | — |
| 2021-09-15 | 9.74 | $9.80 | 4557 |
| 2021-09-14 | 9.73 | $9.84 | 98338 |
| 2021-09-13 | 9.72 | $9.73 | 6903 |
| 2021-09-10 | 9.71 | $9.77 | 16995 |
| 2021-09-09 | 9.71 | $9.85 | — |
| 2021-09-08 | 9.70 | $9.85 | 503 |
| 2021-09-07 | 9.68 | $9.70 | 244760 |
| 2021-09-03 | 9.68 | $9.68 | 37970 |
| 2021-09-02 | 9.69 | $9.65 | 4270 |
| 2021-09-01 | 9.69 | $9.65 | 562 |
| 2021-08-31 | 9.70 | $9.68 | 10796 |
| 2021-08-30 | 9.70 | $9.65 | 265 |
| 2021-08-27 | 9.71 | $9.66 | 3 |
| 2021-08-26 | 9.72 | $9.66 | 2 |
| 2021-08-25 | 9.73 | $9.66 | 147 |
| 2021-08-24 | 9.73 | $9.66 | 127 |
| 2021-08-23 | 9.74 | $9.70 | 11 |
| 2021-08-20 | 9.74 | $9.70 | 20 |
| 2021-08-19 | 9.75 | $9.70 | 271 |
| 2021-08-18 | 9.75 | $9.68 | 92786 |
| 2021-08-17 | 9.76 | $9.76 | 100 |
| 2021-08-16 | 9.76 | $9.76 | 71 |
| 2021-08-13 | 9.76 | $9.76 | 428 |
| 2021-08-12 | 9.75 | $9.79 | 6959 |
| 2021-08-11 | 9.75 | $9.86 | 8948 |
| 2021-08-10 | 9.74 | $9.87 | 83946 |
| 2021-08-09 | 9.72 | $9.75 | 37704 |
| 2021-08-06 | 9.72 | $9.75 | 1127 |
| 2021-08-05 | 9.72 | $9.71 | 85477 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.42
2023-09-08
Close Price
$10.43
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.66
Average
9.95
Maximum
10.42
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-09-08 | 10.42 | $10.43 | — |
| 2023-09-07 | 10.41 | $10.43 | 1101 |
| 2023-09-06 | 10.41 | $10.41 | 22529 |
| 2023-09-05 | 10.40 | $10.39 | — |
| 2023-09-01 | 10.41 | $10.39 | — |
| 2023-08-31 | 10.41 | $10.39 | — |
| 2023-08-30 | 10.41 | $10.39 | — |
| 2023-08-29 | 10.41 | $10.39 | — |
| 2023-08-28 | 10.41 | $10.39 | — |
| 2023-08-25 | 10.41 | $10.39 | — |
| 2023-08-24 | 10.41 | $10.39 | — |
| 2023-08-23 | 10.41 | $10.39 | — |
| 2023-08-22 | 10.42 | $10.39 | — |
| 2023-08-21 | 10.42 | $10.39 | — |
| 2023-08-18 | 10.42 | $10.39 | — |
| 2023-08-17 | 10.42 | $10.39 | — |
| 2023-08-16 | 10.42 | $10.39 | — |
| 2023-08-15 | 10.42 | $10.39 | — |
| 2023-08-14 | 10.42 | $10.39 | — |
| 2023-08-11 | 10.42 | $10.39 | — |
| 2023-08-10 | 10.42 | $10.39 | — |
| 2023-08-09 | 10.42 | $10.39 | — |
| 2023-07-31 | 10.42 | $10.39 | 182 |
| 2023-07-28 | 10.42 | $10.47 | — |
| 2023-07-27 | 10.41 | $10.47 | — |
| 2023-07-26 | 10.38 | $10.47 | — |
| 2023-07-25 | 10.36 | $10.47 | — |
| 2023-07-24 | 10.33 | $10.47 | — |
| 2023-07-21 | 10.30 | $10.47 | 688 |
| 2023-07-20 | 10.26 | $10.25 | — |
| 2023-07-19 | 10.26 | $10.25 | — |
| 2023-07-18 | 10.26 | $10.25 | — |
| 2023-07-17 | 10.26 | $10.25 | — |
| 2023-07-14 | 10.26 | $10.25 | — |
| 2023-07-07 | 10.27 | $10.25 | 12900 |
| 2023-07-06 | 10.27 | $10.27 | — |
| 2023-07-05 | 10.27 | $10.27 | — |
| 2023-07-03 | 10.26 | $10.27 | — |
| 2023-06-30 | 10.26 | $10.27 | 114998 |
| 2023-06-29 | 10.26 | $10.27 | — |
| 2023-06-28 | 10.25 | $10.27 | — |
| 2023-06-27 | 10.25 | $10.27 | 705 |
| 2023-06-26 | 10.24 | $10.29 | 103 |
| 2023-06-23 | 10.23 | $10.23 | — |
| 2023-06-22 | 10.23 | $10.23 | — |
| 2023-06-21 | 10.23 | $10.23 | — |
| 2023-06-20 | 10.23 | $10.23 | — |
| 2023-06-14 | 10.23 | $10.23 | 201 |
| 2023-06-13 | 10.23 | $10.23 | 457 |
| 2023-06-12 | 10.23 | $10.22 | — |
| 2023-06-09 | 10.23 | $10.22 | — |
| 2023-06-08 | 10.23 | $10.22 | — |
| 2023-06-07 | 10.24 | $10.22 | — |
| 2023-06-06 | 10.24 | $10.22 | — |
| 2023-06-05 | 10.24 | $10.22 | 934 |
| 2023-06-02 | 10.25 | $10.22 | — |
| 2023-06-01 | 10.25 | $10.22 | — |
| 2023-05-31 | 10.25 | $10.22 | 300064 |
| 2023-05-30 | 10.26 | $10.31 | — |
| 2023-05-26 | 10.24 | $10.31 | 233 |
| 2023-05-25 | 10.23 | $10.26 | 513 |
| 2023-05-24 | 10.22 | $10.19 | — |
| 2023-05-23 | 10.23 | $10.19 | — |
| 2023-05-22 | 10.23 | $10.19 | 5800 |
| 2023-05-19 | 10.24 | $10.22 | 4300 |
| 2023-05-18 | 10.24 | $10.21 | 900 |
| 2023-05-17 | 10.25 | $10.22 | 2102 |
| 2023-05-16 | 10.25 | $10.19 | — |
| 2023-05-15 | 10.26 | $10.19 | — |
| 2023-05-12 | 10.27 | $10.19 | 498 |
| 2023-05-11 | 10.28 | $10.22 | — |
| 2023-05-10 | 10.29 | $10.22 | — |
| 2023-05-09 | 10.30 | $10.22 | 905 |
| 2023-05-08 | 10.31 | $10.88 | 106 |
| 2023-05-05 | 10.18 | $10.17 | — |
| 2023-05-04 | 10.19 | $10.17 | — |
| 2023-05-03 | 10.19 | $10.17 | — |
| 2023-05-02 | 10.19 | $10.17 | — |
| 2023-05-01 | 10.19 | $10.17 | — |
| 2023-04-28 | 10.19 | $10.17 | 50004 |
| 2023-04-27 | 10.20 | $10.21 | — |
| 2023-04-26 | 10.19 | $10.21 | — |
| 2023-04-25 | 10.18 | $10.21 | — |
| 2023-04-24 | 10.18 | $10.21 | — |
| 2023-04-21 | 10.17 | $10.21 | — |
| 2023-04-20 | 10.16 | $10.21 | 20001 |
| 2023-04-19 | 10.14 | $10.14 | — |
| 2023-04-18 | 10.14 | $10.14 | 125920 |
| 2023-04-17 | 10.14 | $10.14 | — |
| 2023-04-14 | 10.14 | $10.14 | — |
| 2023-04-13 | 10.14 | $10.14 | — |
| 2023-04-12 | 10.15 | $10.14 | 1453 |
| 2023-04-11 | 10.15 | $10.18 | — |
| 2023-04-10 | 10.14 | $10.18 | — |
| 2023-04-06 | 10.13 | $10.18 | — |
| 2023-04-05 | 10.12 | $10.18 | — |
| 2023-04-03 | 10.10 | $10.18 | 300 |
| 2023-03-31 | 10.09 | $10.09 | — |
| 2023-03-30 | 10.09 | $10.09 | — |
| 2023-03-29 | 10.09 | $10.09 | — |
| 2023-03-28 | 10.09 | $10.09 | — |
| 2023-03-27 | 10.10 | $10.09 | — |
| 2023-03-21 | 10.10 | $10.09 | 301 |
| 2023-03-20 | 10.10 | $10.10 | — |
| 2023-03-17 | 10.11 | $10.10 | — |
| 2023-03-16 | 10.11 | $10.10 | — |
| 2023-03-15 | 10.11 | $10.10 | — |
| 2023-03-14 | 10.12 | $10.10 | — |
| 2023-03-13 | 10.12 | $10.10 | 628 |
| 2023-03-10 | 10.13 | $10.09 | 19555 |
| 2023-03-09 | 10.14 | $10.05 | 6920 |
| 2023-03-08 | 10.16 | $10.04 | 328 |
| 2023-03-07 | 10.18 | $10.09 | 33783 |
| 2023-03-06 | 10.20 | $10.26 | 24640 |
| 2023-03-03 | 10.18 | $10.17 | 475903 |
| 2023-03-02 | 10.19 | $10.17 | 1.5M |
| 2023-03-01 | 10.19 | $10.30 | 6771 |
| 2023-02-28 | 10.16 | $10.10 | 5549 |
| 2023-02-27 | 10.17 | $10.08 | 12515 |
| 2023-02-24 | 10.19 | $10.18 | 29015 |
| 2023-02-23 | 10.19 | $10.19 | 26136 |
| 2023-02-22 | 10.18 | $10.18 | 400 |
| 2023-02-21 | 10.18 | $10.16 | 5111 |
| 2023-02-17 | 10.18 | $10.19 | 25116 |
| 2023-02-16 | 10.18 | $10.17 | 2200 |
| 2023-02-15 | 10.18 | $10.17 | 11910 |
| 2023-02-14 | 10.18 | $10.19 | 103 |
| 2023-02-13 | 10.17 | $10.17 | 21252 |
| 2023-02-10 | 10.17 | $10.17 | 300030 |
| 2023-02-09 | 10.16 | $10.16 | 275609 |
| 2023-02-08 | 10.16 | $10.17 | 600 |
| 2023-02-07 | 10.16 | $10.16 | 300275 |
| 2023-02-06 | 10.15 | $10.15 | 510 |
| 2023-02-03 | 10.15 | $10.15 | 17374 |
| 2023-02-02 | 10.15 | $10.15 | 224 |
| 2023-02-01 | 10.15 | $10.14 | 481625 |
| 2023-01-31 | 10.14 | $10.14 | 276580 |
| 2023-01-30 | 10.14 | $10.13 | — |
| 2023-01-27 | 10.14 | $10.13 | 482808 |
| 2023-01-26 | 10.14 | $10.13 | 2 |
| 2023-01-25 | 10.14 | $10.13 | 13801 |
| 2023-01-24 | 10.13 | $10.13 | 481 |
| 2023-01-23 | 10.13 | $10.13 | — |
| 2023-01-20 | 10.13 | $10.13 | 55000 |
| 2023-01-19 | 10.12 | $10.12 | 3000 |
| 2023-01-18 | 10.12 | $10.12 | 3400 |
| 2023-01-17 | 10.12 | $10.12 | 3495 |
| 2023-01-13 | 10.11 | $10.11 | 100156 |
| 2023-01-12 | 10.11 | $10.11 | 6 |
| 2023-01-11 | 10.10 | $10.11 | 8911 |
| 2023-01-10 | 10.10 | $10.10 | 446924 |
| 2023-01-09 | 10.09 | $10.10 | 10404 |
| 2023-01-06 | 10.09 | $10.09 | 3101 |
| 2023-01-05 | 10.08 | $10.09 | 4500 |
| 2023-01-04 | 10.08 | $10.10 | 107 |
| 2023-01-03 | 10.07 | $10.07 | — |
| 2022-12-30 | 10.07 | $10.07 | 8324 |
| 2022-12-29 | 10.07 | $10.06 | 100 |
| 2022-12-28 | 10.06 | $10.07 | 101 |
| 2022-12-27 | 10.06 | $10.07 | 100 |
| 2022-12-23 | 10.05 | $10.07 | 4296 |
| 2022-12-22 | 10.05 | $10.07 | 72769 |
| 2022-12-21 | 10.04 | $10.05 | 5800 |
| 2022-12-20 | 10.04 | $10.03 | 10567 |
| 2022-12-19 | 10.03 | $10.03 | 11219 |
| 2022-12-16 | 10.03 | $10.05 | 300 |
| 2022-12-15 | 10.03 | $10.03 | 98800 |
| 2022-12-14 | 10.02 | $10.03 | 115100 |
| 2022-12-13 | 10.02 | $10.03 | 51940 |
| 2022-12-12 | 10.02 | $10.03 | 306777 |
| 2022-12-09 | 10.01 | $10.01 | — |
| 2022-12-08 | 10.01 | $10.01 | 2559 |
| 2022-12-07 | 10.01 | $10.01 | 115396 |
| 2022-12-06 | 10.01 | $10.01 | 28400 |
| 2022-12-05 | 10.00 | $10.01 | 9 |
| 2022-12-02 | 10.00 | $10.01 | 67100 |
| 2022-12-01 | 10.00 | $10.00 | 3688 |
| 2022-11-30 | 9.99 | $10.00 | 257190 |
| 2022-11-29 | 9.99 | $9.97 | — |
| 2022-11-28 | 9.99 | $9.97 | 7103 |
| 2022-11-25 | 10.00 | $9.99 | — |
| 2022-11-23 | 10.00 | $9.99 | 411 |
| 2022-11-22 | 9.99 | $9.98 | — |
| 2022-11-21 | 10.00 | $9.98 | — |
| 2022-11-18 | 10.00 | $9.98 | 500 |
| 2022-11-17 | 10.00 | $10.00 | — |
| 2022-11-16 | 9.99 | $10.00 | — |
| 2022-11-15 | 9.99 | $10.00 | 5322 |
| 2022-11-14 | 9.99 | $9.99 | — |
| 2022-11-11 | 9.98 | $9.99 | 18076 |
| 2022-11-10 | 9.98 | $9.99 | 37157 |
| 2022-11-09 | 9.98 | $9.98 | — |
| 2022-11-08 | 9.97 | $9.98 | 37270 |
| 2022-11-07 | 9.97 | $9.98 | 24391 |
| 2022-11-04 | 9.96 | $9.98 | 544 |
| 2022-11-03 | 9.96 | $9.96 | 8 |
| 2022-11-02 | 9.96 | $9.96 | 505 |
| 2022-11-01 | 9.96 | $9.97 | 4300 |
| 2022-10-31 | 9.95 | $9.95 | — |
| 2022-10-28 | 9.95 | $9.95 | — |
| 2022-10-27 | 9.95 | $9.95 | 5000 |
| 2022-10-26 | 9.95 | $9.95 | 23 |
| 2022-10-25 | 9.94 | $9.95 | 261 |
| 2022-10-24 | 9.94 | $9.96 | 500 |
| 2022-10-21 | 9.94 | $9.97 | 7998 |
| 2022-10-20 | 9.93 | $9.92 | — |
| 2022-10-19 | 9.93 | $9.92 | 200000 |
| 2022-10-18 | 9.93 | $9.92 | 100 |
| 2022-10-17 | 9.93 | $9.92 | 1282 |
| 2022-10-14 | 9.93 | $9.94 | 632 |
| 2022-10-13 | 9.93 | $9.93 | 21 |
| 2022-10-12 | 9.93 | $9.93 | — |
| 2022-10-11 | 9.92 | $9.93 | 50000 |
| 2022-10-10 | 9.92 | $9.92 | 162000 |
| 2022-10-07 | 9.92 | $9.92 | 998668 |
| 2022-10-06 | 9.92 | $9.92 | — |
| 2022-10-05 | 9.92 | $9.92 | — |
| 2022-10-04 | 9.92 | $9.92 | 433091 |
| 2022-10-03 | 9.91 | $9.92 | 8800 |
| 2022-09-30 | 9.91 | $9.92 | 124183 |
| 2022-09-29 | 9.91 | $9.92 | 249800 |
| 2022-09-28 | 9.91 | $9.90 | 1500 |
| 2022-09-27 | 9.91 | $9.90 | 1624 |
| 2022-09-26 | 9.91 | $9.90 | 200 |
| 2022-09-23 | 9.91 | $9.91 | 2162 |
| 2022-09-22 | 9.91 | $9.90 | — |
| 2022-09-21 | 9.91 | $9.90 | 143701 |
| 2022-09-20 | 9.91 | $9.90 | — |
| 2022-09-19 | 9.91 | $9.90 | 99551 |
| 2022-09-16 | 9.91 | $9.90 | 1704 |
| 2022-09-15 | 9.91 | $9.89 | 5 |
| 2022-09-14 | 9.91 | $9.89 | — |
| 2022-09-13 | 9.92 | $9.89 | 1880 |
| 2022-09-12 | 9.92 | $9.89 | 26776 |
| 2022-09-09 | 9.92 | $9.89 | 58688 |
| 2022-09-08 | 9.93 | $9.93 | 5 |
| 2022-09-07 | 9.92 | $9.93 | — |
| 2022-09-06 | 9.92 | $9.93 | 3 |
| 2022-09-02 | 9.92 | $9.93 | 105 |
| 2022-09-01 | 9.91 | $9.92 | — |
| 2022-08-31 | 9.90 | $9.92 | — |
| 2022-08-30 | 9.90 | $9.92 | 100 |
| 2022-08-29 | 9.89 | $9.89 | 10000 |
| 2022-08-26 | 9.89 | $9.89 | 40 |
| 2022-08-25 | 9.89 | $9.89 | 101 |
| 2022-08-24 | 9.89 | $9.91 | 629 |
| 2022-08-23 | 9.88 | $9.86 | 59155 |
| 2022-08-22 | 9.88 | $9.88 | — |
| 2022-08-19 | 9.88 | $9.88 | 143 |
| 2022-08-18 | 9.88 | $9.91 | 750 |
| 2022-08-17 | 9.87 | $9.85 | 5663 |
| 2022-08-16 | 9.87 | $9.86 | 200 |
| 2022-08-15 | 9.87 | $9.87 | 1109 |
| 2022-08-12 | 9.87 | $9.87 | 83221 |
| 2022-08-11 | 9.86 | $9.87 | 2355 |
| 2022-08-10 | 9.86 | $9.87 | 11000 |
| 2022-08-09 | 9.86 | $9.83 | 115525 |
| 2022-08-08 | 9.86 | $9.87 | — |
| 2022-08-05 | 9.85 | $9.87 | 40209 |
| 2022-08-04 | 9.85 | $9.84 | 62145 |
| 2022-08-03 | 9.85 | $9.86 | 5300 |
| 2022-08-02 | 9.85 | $9.86 | — |
| 2022-08-01 | 9.84 | $9.86 | 163 |
| 2022-07-29 | 9.84 | $9.85 | 1400 |
| 2022-07-28 | 9.83 | $9.85 | 38918 |
| 2022-07-27 | 9.83 | $9.85 | 105992 |
| 2022-07-26 | 9.82 | $9.83 | — |
| 2022-07-25 | 9.82 | $9.83 | 2000 |
| 2022-07-22 | 9.82 | $9.82 | 600 |
| 2022-07-21 | 9.81 | $9.81 | 1 |
| 2022-07-20 | 9.81 | $9.81 | 1148 |
| 2022-07-19 | 9.82 | $9.84 | 139 |
| 2022-07-18 | 9.81 | $9.81 | 15 |
| 2022-07-15 | 9.81 | $9.81 | — |
| 2022-07-14 | 9.81 | $9.81 | 14 |
| 2022-07-13 | 9.81 | $9.81 | 100 |
| 2022-07-12 | 9.81 | $9.80 | 25000 |
| 2022-07-11 | 9.81 | $9.81 | 100 |
| 2022-07-08 | 9.81 | $9.81 | 224 |
| 2022-07-07 | 9.81 | $9.80 | 25 |
| 2022-07-06 | 9.81 | $9.80 | 2 |
| 2022-07-05 | 9.81 | $9.80 | 248 |
| 2022-07-01 | 9.81 | $9.81 | 654407 |
| 2022-06-30 | 9.81 | $9.81 | 2842 |
| 2022-06-29 | 9.81 | $9.81 | 14446 |
| 2022-06-28 | 9.81 | $9.82 | — |
| 2022-06-27 | 9.81 | $9.82 | 918 |
| 2022-06-24 | 9.81 | $9.81 | — |
| 2022-06-23 | 9.81 | $9.81 | — |
| 2022-06-22 | 9.81 | $9.81 | — |
| 2022-06-21 | 9.81 | $9.81 | 38 |
| 2022-06-17 | 9.80 | $9.81 | 6 |
| 2022-06-16 | 9.80 | $9.81 | 327 |
| 2022-06-15 | 9.80 | $9.81 | 200 |
| 2022-06-14 | 9.80 | $9.81 | 5763 |
| 2022-06-13 | 9.80 | $9.81 | — |
| 2022-06-10 | 9.79 | $9.81 | 5440 |
| 2022-06-09 | 9.79 | $9.80 | 4916 |
| 2022-06-08 | 9.79 | $9.80 | 2 |
| 2022-06-07 | 9.78 | $9.80 | 205 |
| 2022-06-06 | 9.78 | $9.79 | 100 |
| 2022-06-03 | 9.78 | $9.79 | 116 |
| 2022-06-02 | 9.78 | $9.80 | — |
| 2022-06-01 | 9.78 | $9.80 | 178 |
| 2022-05-31 | 9.77 | $9.79 | 133982 |
| 2022-05-27 | 9.77 | $9.77 | — |
| 2022-05-26 | 9.77 | $9.77 | — |
| 2022-05-25 | 9.78 | $9.77 | 26 |
| 2022-05-24 | 9.78 | $9.77 | 101 |
| 2022-05-23 | 9.78 | $9.77 | 48 |
| 2022-05-20 | 9.79 | $9.77 | 782 |
| 2022-05-19 | 9.79 | $9.80 | 85 |
| 2022-05-18 | 9.79 | $9.80 | 101 |
| 2022-05-17 | 9.79 | $9.78 | 768052 |
| 2022-05-16 | 9.80 | $9.77 | 2 |
| 2022-05-13 | 9.81 | $9.77 | 12597 |
| 2022-05-12 | 9.81 | $9.76 | 23462 |
| 2022-05-11 | 9.83 | $9.79 | 37 |
| 2022-05-10 | 9.83 | $9.79 | 27807 |
| 2022-05-09 | 9.84 | $9.81 | 522 |
| 2022-05-06 | 9.85 | $9.82 | 101 |
| 2022-05-05 | 9.85 | $9.82 | — |
| 2022-05-04 | 9.85 | $9.82 | 5000 |
| 2022-05-03 | 9.86 | $9.82 | 220 |
| 2022-05-02 | 9.86 | $9.82 | 7003 |
| 2022-04-29 | 9.87 | $9.81 | 1131 |
| 2022-04-28 | 9.88 | $9.83 | 963 |
| 2022-04-27 | 9.88 | $9.88 | — |
| 2022-04-26 | 9.88 | $9.88 | 3 |
| 2022-04-25 | 9.88 | $9.88 | — |
| 2022-04-22 | 9.87 | $9.88 | 16 |
| 2022-04-21 | 9.86 | $9.88 | 23 |
| 2022-04-20 | 9.85 | $9.88 | 100 |
| 2022-04-19 | 9.84 | $9.88 | — |
| 2022-04-18 | 9.83 | $9.88 | — |
| 2022-04-14 | 9.82 | $9.88 | 1454 |
| 2022-04-13 | 9.80 | $9.88 | 24539 |
| 2022-04-12 | 9.78 | $9.78 | — |
| 2022-04-11 | 9.78 | $9.78 | 16 |
| 2022-04-08 | 9.78 | $9.78 | — |
| 2022-04-07 | 9.78 | $9.78 | 200 |
| 2022-04-06 | 9.78 | $9.78 | — |
| 2022-04-05 | 9.78 | $9.78 | 1622 |
| 2022-04-04 | 9.77 | $9.78 | 61869 |
| 2022-04-01 | 9.77 | $9.78 | 55000 |
| 2022-03-31 | 9.77 | $9.79 | 1744 |
| 2022-03-30 | 9.76 | $9.77 | — |
| 2022-03-29 | 9.76 | $9.77 | 1 |
| 2022-03-28 | 9.75 | $9.77 | 6826 |
| 2022-03-25 | 9.75 | $9.77 | 200 |
| 2022-03-24 | 9.74 | $9.75 | 11 |
| 2022-03-23 | 9.74 | $9.75 | — |
| 2022-03-22 | 9.74 | $9.75 | — |
| 2022-03-21 | 9.74 | $9.75 | 1871 |
| 2022-03-18 | 9.73 | $9.74 | 4 |
| 2022-03-17 | 9.73 | $9.74 | — |
| 2022-03-16 | 9.73 | $9.74 | 640 |
| 2022-03-15 | 9.73 | $9.73 | 2304 |
| 2022-03-14 | 9.73 | $9.73 | 3736 |
| 2022-03-11 | 9.73 | $9.73 | 25119 |
| 2022-03-10 | 9.73 | $9.74 | — |
| 2022-03-09 | 9.72 | $9.74 | 49076 |
| 2022-03-08 | 9.72 | $9.74 | 111809 |
| 2022-03-07 | 9.72 | $9.72 | 86 |
| 2022-03-04 | 9.72 | $9.72 | — |
| 2022-03-03 | 9.72 | $9.72 | 3624 |
| 2022-03-02 | 9.72 | $9.71 | 1 |
| 2022-03-01 | 9.72 | $9.71 | 628 |
| 2022-02-28 | 9.72 | $9.72 | 3124 |
| 2022-02-25 | 9.72 | $9.72 | 2 |
| 2022-02-24 | 9.72 | $9.72 | 19 |
| 2022-02-23 | 9.73 | $9.72 | 23310 |
| 2022-02-22 | 9.73 | $9.74 | 100 |
| 2022-02-18 | 9.73 | $9.74 | 21 |
| 2022-02-17 | 9.72 | $9.74 | 34 |
| 2022-02-16 | 9.72 | $9.74 | — |
| 2022-02-15 | 9.72 | $9.74 | 100 |
| 2022-02-14 | 9.72 | $9.74 | 6087 |
| 2022-02-11 | 9.71 | $9.72 | 32 |
| 2022-02-10 | 9.71 | $9.72 | 323 |
| 2022-02-09 | 9.71 | $9.70 | 27 |
| 2022-02-08 | 9.72 | $9.70 | 432 |
| 2022-02-07 | 9.73 | $9.74 | 6172 |
| 2022-02-04 | 9.72 | $9.74 | — |
| 2022-02-03 | 9.72 | $9.74 | 200 |
| 2022-02-02 | 9.72 | $9.73 | 36 |
| 2022-02-01 | 9.72 | $9.73 | 9559 |
| 2022-01-31 | 9.72 | $9.72 | 10116 |
| 2022-01-28 | 9.73 | $9.70 | 26 |
| 2022-01-27 | 9.73 | $9.70 | 257 |
| 2022-01-26 | 9.74 | $9.70 | 17 |
| 2022-01-25 | 9.75 | $9.70 | 223817 |
| 2022-01-24 | 9.77 | $9.71 | 2143 |
| 2022-01-21 | 9.78 | $9.75 | 500 |
| 2022-01-20 | 9.78 | $9.75 | 177464 |
| 2022-01-19 | 9.79 | $9.78 | 101 |
| 2022-01-18 | 9.79 | $9.78 | 95 |
| 2022-01-14 | 9.79 | $9.78 | — |
| 2022-01-13 | 9.79 | $9.78 | 466 |
| 2022-01-12 | 9.80 | $9.81 | 1 |
| 2022-01-11 | 9.79 | $9.81 | — |
| 2022-01-10 | 9.79 | $9.81 | 1 |
| 2022-01-07 | 9.78 | $9.81 | 10 |
| 2022-01-06 | 9.78 | $9.81 | 377 |
| 2022-01-05 | 9.77 | $9.81 | 7138 |
| 2022-01-04 | 9.76 | $9.82 | 312734 |
| 2022-01-03 | 9.75 | $9.79 | 26527 |
| 2021-12-31 | 9.74 | $9.76 | 1193 |
| 2021-12-30 | 9.74 | $9.76 | 5631 |
| 2021-12-29 | 9.74 | $9.72 | 138 |
| 2021-12-28 | 9.75 | $9.72 | 3975 |
| 2021-12-27 | 9.75 | $9.75 | 2 |
| 2021-12-23 | 9.75 | $9.75 | — |
| 2021-12-22 | 9.76 | $9.75 | 11193 |
| 2021-12-21 | 9.76 | $9.74 | — |
| 2021-12-20 | 9.76 | $9.74 | 880 |
| 2021-12-17 | 9.77 | $9.74 | 463 |
| 2021-12-16 | 9.78 | $9.75 | 18647 |
| 2021-12-15 | 9.78 | $9.77 | 1320 |
| 2021-12-14 | 9.79 | $9.77 | 12632 |
| 2021-12-13 | 9.79 | $9.78 | — |
| 2021-12-10 | 9.79 | $9.78 | 10 |
| 2021-12-09 | 9.80 | $9.78 | 210000 |
| 2021-12-08 | 9.80 | $9.77 | 2974 |
| 2021-12-07 | 9.81 | $9.79 | 2287 |
| 2021-12-06 | 9.81 | $9.76 | 332 |
| 2021-12-03 | 9.82 | $9.77 | 131 |
| 2021-12-02 | 9.83 | $9.80 | 2369 |
| 2021-12-01 | 9.83 | $9.82 | 35606 |
| 2021-11-30 | 9.83 | $9.82 | 18845 |
| 2021-11-29 | 9.83 | $9.85 | — |
| 2021-11-26 | 9.82 | $9.85 | 140 |
| 2021-11-24 | 9.81 | $9.85 | — |
| 2021-11-23 | 9.80 | $9.85 | 9189 |
| 2021-11-22 | 9.79 | $9.81 | — |
| 2021-11-19 | 9.78 | $9.81 | 1532 |
| 2021-11-18 | 9.77 | $9.85 | 135546 |
| 2021-11-17 | 9.76 | $9.78 | 1374 |
| 2021-11-16 | 9.75 | $9.74 | — |
| 2021-11-15 | 9.76 | $9.74 | — |
| 2021-11-12 | 9.76 | $9.74 | 200000 |
| 2021-11-11 | 9.77 | $9.77 | 6289 |
| 2021-11-10 | 9.76 | $9.75 | 207 |
| 2021-11-09 | 9.77 | $9.77 | 543 |
| 2021-11-08 | 9.77 | $9.77 | 4729 |
| 2021-11-05 | 9.77 | $9.76 | 22 |
| 2021-11-04 | 9.77 | $9.76 | 116416 |
| 2021-11-03 | 9.77 | $9.78 | 626 |
| 2021-11-02 | 9.77 | $9.79 | 15123 |
| 2021-11-01 | 9.76 | $9.74 | 1882 |
| 2021-10-29 | 9.77 | $9.74 | 1538 |
| 2021-10-28 | 9.77 | $9.77 | 94 |
| 2021-10-27 | 9.77 | $9.77 | 601 |
| 2021-10-26 | 9.77 | $9.77 | 1332 |
| 2021-10-25 | 9.77 | $9.74 | 562 |
| 2021-10-22 | 9.78 | $9.78 | 39 |
| 2021-10-21 | 9.78 | $9.78 | 3623 |
| 2021-10-20 | 9.78 | $9.78 | 30 |
| 2021-10-19 | 9.78 | $9.78 | 282 |
| 2021-10-18 | 9.77 | $9.78 | 42764 |
| 2021-10-15 | 9.77 | $9.76 | — |
| 2021-10-14 | 9.77 | $9.76 | 520 |
| 2021-10-13 | 9.78 | $9.78 | 324 |
| 2021-10-12 | 9.78 | $9.78 | 106 |
| 2021-10-11 | 9.77 | $9.73 | 1 |
| 2021-10-08 | 9.78 | $9.73 | 200 |
| 2021-10-07 | 9.79 | $9.77 | 1169 |
| 2021-10-06 | 9.80 | $9.80 | 322692 |
| 2021-10-05 | 9.79 | $9.80 | 5 |
| 2021-10-04 | 9.79 | $9.80 | 2394 |
| 2021-10-01 | 9.78 | $9.80 | 3304 |
| 2021-09-30 | 9.78 | $9.74 | 7001 |
| 2021-09-29 | 9.79 | $9.77 | 2776 |
| 2021-09-28 | 9.79 | $9.80 | 610 |
| 2021-09-27 | 9.78 | $9.78 | 503541 |
| 2021-09-24 | 9.78 | $9.77 | 2 |
| 2021-09-23 | 9.78 | $9.77 | 4 |
| 2021-09-22 | 9.78 | $9.77 | 764 |
| 2021-09-21 | 9.78 | $9.77 | 453084 |
| 2021-09-20 | 9.78 | $9.80 | 54600 |
| 2021-09-17 | 9.78 | $9.80 | — |
| 2021-09-16 | 9.77 | $9.80 | — |
| 2021-09-15 | 9.76 | $9.80 | 4557 |
| 2021-09-14 | 9.75 | $9.84 | 98338 |
| 2021-09-13 | 9.73 | $9.73 | 6903 |
| 2021-09-10 | 9.73 | $9.77 | 16995 |
| 2021-09-09 | 9.72 | $9.85 | — |
| 2021-09-08 | 9.70 | $9.85 | 503 |
| 2021-09-07 | 9.66 | $9.70 | 244760 |
| 2021-09-03 | 9.66 | $9.68 | 37970 |
| 2021-09-02 | 9.66 | $9.65 | 4270 |
| 2021-09-01 | 9.66 | $9.65 | 562 |
| 2021-08-31 | 9.67 | $9.68 | 10796 |
| 2021-08-30 | 9.67 | $9.65 | 265 |
| 2021-08-27 | 9.68 | $9.66 | 3 |
| 2021-08-26 | 9.69 | $9.66 | 2 |
| 2021-08-25 | 9.70 | $9.66 | 147 |
| 2021-08-24 | 9.71 | $9.66 | 127 |
| 2021-08-23 | 9.72 | $9.70 | 11 |
| 2021-08-20 | 9.73 | $9.70 | 20 |
| 2021-08-19 | 9.73 | $9.70 | 271 |
| 2021-08-18 | 9.74 | $9.68 | 92786 |
| 2021-08-17 | 9.76 | $9.76 | 100 |
| 2021-08-16 | 9.76 | $9.76 | 71 |
| 2021-08-13 | 9.76 | $9.76 | 428 |
| 2021-08-12 | 9.76 | $9.79 | 6959 |
| 2021-08-11 | 9.76 | $9.86 | 8948 |
| 2021-08-10 | 9.73 | $9.87 | 83946 |
| 2021-08-09 | 9.71 | $9.75 | 37704 |
| 2021-08-06 | 9.70 | $9.75 | 1127 |
| 2021-08-05 | 9.69 | $9.71 | 85477 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.41
2023-09-08
Close Price
$10.43
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.65
Average
9.95
Maximum
10.46
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-09-08 | 10.41 | $10.43 | — |
| 2023-09-07 | 10.40 | $10.43 | 1101 |
| 2023-09-06 | 10.40 | $10.41 | 22529 |
| 2023-09-05 | 10.39 | $10.39 | — |
| 2023-09-01 | 10.39 | $10.39 | — |
| 2023-08-31 | 10.39 | $10.39 | — |
| 2023-08-30 | 10.40 | $10.39 | — |
| 2023-08-29 | 10.40 | $10.39 | — |
| 2023-08-28 | 10.40 | $10.39 | — |
| 2023-08-25 | 10.40 | $10.39 | — |
| 2023-08-24 | 10.40 | $10.39 | — |
| 2023-08-23 | 10.41 | $10.39 | — |
| 2023-08-22 | 10.41 | $10.39 | — |
| 2023-08-21 | 10.41 | $10.39 | — |
| 2023-08-18 | 10.42 | $10.39 | — |
| 2023-08-17 | 10.42 | $10.39 | — |
| 2023-08-16 | 10.42 | $10.39 | — |
| 2023-08-15 | 10.43 | $10.39 | — |
| 2023-08-14 | 10.43 | $10.39 | — |
| 2023-08-11 | 10.44 | $10.39 | — |
| 2023-08-10 | 10.44 | $10.39 | — |
| 2023-08-09 | 10.45 | $10.39 | — |
| 2023-07-31 | 10.46 | $10.39 | 182 |
| 2023-07-28 | 10.46 | $10.47 | — |
| 2023-07-27 | 10.45 | $10.47 | — |
| 2023-07-26 | 10.42 | $10.47 | — |
| 2023-07-25 | 10.39 | $10.47 | — |
| 2023-07-24 | 10.36 | $10.47 | — |
| 2023-07-21 | 10.31 | $10.47 | 688 |
| 2023-07-20 | 10.26 | $10.25 | — |
| 2023-07-19 | 10.26 | $10.25 | — |
| 2023-07-18 | 10.26 | $10.25 | — |
| 2023-07-17 | 10.26 | $10.25 | — |
| 2023-07-14 | 10.27 | $10.25 | — |
| 2023-07-07 | 10.27 | $10.25 | 12900 |
| 2023-07-06 | 10.27 | $10.27 | — |
| 2023-07-05 | 10.27 | $10.27 | — |
| 2023-07-03 | 10.27 | $10.27 | — |
| 2023-06-30 | 10.26 | $10.27 | 114998 |
| 2023-06-29 | 10.26 | $10.27 | — |
| 2023-06-28 | 10.26 | $10.27 | — |
| 2023-06-27 | 10.25 | $10.27 | 705 |
| 2023-06-26 | 10.24 | $10.29 | 103 |
| 2023-06-23 | 10.23 | $10.23 | — |
| 2023-06-22 | 10.22 | $10.23 | — |
| 2023-06-21 | 10.22 | $10.23 | — |
| 2023-06-20 | 10.22 | $10.23 | — |
| 2023-06-14 | 10.22 | $10.23 | 201 |
| 2023-06-13 | 10.22 | $10.23 | 457 |
| 2023-06-12 | 10.22 | $10.22 | — |
| 2023-06-09 | 10.22 | $10.22 | — |
| 2023-06-08 | 10.22 | $10.22 | — |
| 2023-06-07 | 10.23 | $10.22 | — |
| 2023-06-06 | 10.23 | $10.22 | — |
| 2023-06-05 | 10.23 | $10.22 | 934 |
| 2023-06-02 | 10.24 | $10.22 | — |
| 2023-06-01 | 10.24 | $10.22 | — |
| 2023-05-31 | 10.25 | $10.22 | 300064 |
| 2023-05-30 | 10.26 | $10.31 | — |
| 2023-05-26 | 10.24 | $10.31 | 233 |
| 2023-05-25 | 10.22 | $10.26 | 513 |
| 2023-05-24 | 10.21 | $10.19 | — |
| 2023-05-23 | 10.21 | $10.19 | — |
| 2023-05-22 | 10.22 | $10.19 | 5800 |
| 2023-05-19 | 10.23 | $10.22 | 4300 |
| 2023-05-18 | 10.24 | $10.21 | 900 |
| 2023-05-17 | 10.24 | $10.22 | 2102 |
| 2023-05-16 | 10.25 | $10.19 | — |
| 2023-05-15 | 10.26 | $10.19 | — |
| 2023-05-12 | 10.28 | $10.19 | 498 |
| 2023-05-11 | 10.31 | $10.22 | — |
| 2023-05-10 | 10.32 | $10.22 | — |
| 2023-05-09 | 10.34 | $10.22 | 905 |
| 2023-05-08 | 10.37 | $10.88 | 106 |
| 2023-05-05 | 10.18 | $10.17 | — |
| 2023-05-04 | 10.19 | $10.17 | — |
| 2023-05-03 | 10.19 | $10.17 | — |
| 2023-05-02 | 10.20 | $10.17 | — |
| 2023-05-01 | 10.20 | $10.17 | — |
| 2023-04-28 | 10.21 | $10.17 | 50004 |
| 2023-04-27 | 10.21 | $10.21 | — |
| 2023-04-26 | 10.21 | $10.21 | — |
| 2023-04-25 | 10.20 | $10.21 | — |
| 2023-04-24 | 10.19 | $10.21 | — |
| 2023-04-21 | 10.18 | $10.21 | — |
| 2023-04-20 | 10.17 | $10.21 | 20001 |
| 2023-04-19 | 10.15 | $10.14 | — |
| 2023-04-18 | 10.15 | $10.14 | 125920 |
| 2023-04-17 | 10.15 | $10.14 | — |
| 2023-04-14 | 10.15 | $10.14 | — |
| 2023-04-13 | 10.15 | $10.14 | — |
| 2023-04-12 | 10.16 | $10.14 | 1453 |
| 2023-04-11 | 10.16 | $10.18 | — |
| 2023-04-10 | 10.15 | $10.18 | — |
| 2023-04-06 | 10.13 | $10.18 | — |
| 2023-04-05 | 10.12 | $10.18 | — |
| 2023-04-03 | 10.10 | $10.18 | 300 |
| 2023-03-31 | 10.08 | $10.09 | — |
| 2023-03-30 | 10.08 | $10.09 | — |
| 2023-03-29 | 10.08 | $10.09 | — |
| 2023-03-28 | 10.08 | $10.09 | — |
| 2023-03-27 | 10.08 | $10.09 | — |
| 2023-03-21 | 10.08 | $10.09 | 301 |
| 2023-03-20 | 10.08 | $10.10 | — |
| 2023-03-17 | 10.08 | $10.10 | — |
| 2023-03-16 | 10.09 | $10.10 | — |
| 2023-03-15 | 10.09 | $10.10 | — |
| 2023-03-14 | 10.09 | $10.10 | — |
| 2023-03-13 | 10.10 | $10.10 | 628 |
| 2023-03-10 | 10.10 | $10.09 | 19555 |
| 2023-03-09 | 10.11 | $10.05 | 6920 |
| 2023-03-08 | 10.14 | $10.04 | 328 |
| 2023-03-07 | 10.17 | $10.09 | 33783 |
| 2023-03-06 | 10.20 | $10.26 | 24640 |
| 2023-03-03 | 10.18 | $10.17 | 475903 |
| 2023-03-02 | 10.18 | $10.17 | 1.5M |
| 2023-03-01 | 10.18 | $10.30 | 6771 |
| 2023-02-28 | 10.14 | $10.10 | 5549 |
| 2023-02-27 | 10.16 | $10.08 | 12515 |
| 2023-02-24 | 10.19 | $10.18 | 29015 |
| 2023-02-23 | 10.19 | $10.19 | 26136 |
| 2023-02-22 | 10.18 | $10.18 | 400 |
| 2023-02-21 | 10.18 | $10.16 | 5111 |
| 2023-02-17 | 10.18 | $10.19 | 25116 |
| 2023-02-16 | 10.18 | $10.17 | 2200 |
| 2023-02-15 | 10.18 | $10.17 | 11910 |
| 2023-02-14 | 10.18 | $10.19 | 103 |
| 2023-02-13 | 10.17 | $10.17 | 21252 |
| 2023-02-10 | 10.17 | $10.17 | 300030 |
| 2023-02-09 | 10.16 | $10.16 | 275609 |
| 2023-02-08 | 10.16 | $10.17 | 600 |
| 2023-02-07 | 10.16 | $10.16 | 300275 |
| 2023-02-06 | 10.15 | $10.15 | 510 |
| 2023-02-03 | 10.15 | $10.15 | 17374 |
| 2023-02-02 | 10.15 | $10.15 | 224 |
| 2023-02-01 | 10.14 | $10.14 | 481625 |
| 2023-01-31 | 10.14 | $10.14 | 276580 |
| 2023-01-30 | 10.14 | $10.13 | — |
| 2023-01-27 | 10.14 | $10.13 | 482808 |
| 2023-01-26 | 10.14 | $10.13 | 2 |
| 2023-01-25 | 10.14 | $10.13 | 13801 |
| 2023-01-24 | 10.14 | $10.13 | 481 |
| 2023-01-23 | 10.13 | $10.13 | — |
| 2023-01-20 | 10.13 | $10.13 | 55000 |
| 2023-01-19 | 10.13 | $10.12 | 3000 |
| 2023-01-18 | 10.12 | $10.12 | 3400 |
| 2023-01-17 | 10.12 | $10.12 | 3495 |
| 2023-01-13 | 10.12 | $10.11 | 100156 |
| 2023-01-12 | 10.11 | $10.11 | 6 |
| 2023-01-11 | 10.11 | $10.11 | 8911 |
| 2023-01-10 | 10.10 | $10.10 | 446924 |
| 2023-01-09 | 10.10 | $10.10 | 10404 |
| 2023-01-06 | 10.09 | $10.09 | 3101 |
| 2023-01-05 | 10.09 | $10.09 | 4500 |
| 2023-01-04 | 10.08 | $10.10 | 107 |
| 2023-01-03 | 10.08 | $10.07 | — |
| 2022-12-30 | 10.07 | $10.07 | 8324 |
| 2022-12-29 | 10.07 | $10.06 | 100 |
| 2022-12-28 | 10.07 | $10.07 | 101 |
| 2022-12-27 | 10.07 | $10.07 | 100 |
| 2022-12-23 | 10.06 | $10.07 | 4296 |
| 2022-12-22 | 10.05 | $10.07 | 72769 |
| 2022-12-21 | 10.04 | $10.05 | 5800 |
| 2022-12-20 | 10.04 | $10.03 | 10567 |
| 2022-12-19 | 10.04 | $10.03 | 11219 |
| 2022-12-16 | 10.04 | $10.05 | 300 |
| 2022-12-15 | 10.03 | $10.03 | 98800 |
| 2022-12-14 | 10.03 | $10.03 | 115100 |
| 2022-12-13 | 10.02 | $10.03 | 51940 |
| 2022-12-12 | 10.02 | $10.03 | 306777 |
| 2022-12-09 | 10.01 | $10.01 | — |
| 2022-12-08 | 10.01 | $10.01 | 2559 |
| 2022-12-07 | 10.01 | $10.01 | 115396 |
| 2022-12-06 | 10.01 | $10.01 | 28400 |
| 2022-12-05 | 10.00 | $10.01 | 9 |
| 2022-12-02 | 10.00 | $10.01 | 67100 |
| 2022-12-01 | 9.99 | $10.00 | 3688 |
| 2022-11-30 | 9.99 | $10.00 | 257190 |
| 2022-11-29 | 9.99 | $9.97 | — |
| 2022-11-28 | 9.99 | $9.97 | 7103 |
| 2022-11-25 | 9.99 | $9.99 | — |
| 2022-11-23 | 9.99 | $9.99 | 411 |
| 2022-11-22 | 9.99 | $9.98 | — |
| 2022-11-21 | 10.00 | $9.98 | — |
| 2022-11-18 | 10.00 | $9.98 | 500 |
| 2022-11-17 | 10.00 | $10.00 | — |
| 2022-11-16 | 10.00 | $10.00 | — |
| 2022-11-15 | 10.00 | $10.00 | 5322 |
| 2022-11-14 | 9.99 | $9.99 | — |
| 2022-11-11 | 9.99 | $9.99 | 18076 |
| 2022-11-10 | 9.99 | $9.99 | 37157 |
| 2022-11-09 | 9.98 | $9.98 | — |
| 2022-11-08 | 9.98 | $9.98 | 37270 |
| 2022-11-07 | 9.97 | $9.98 | 24391 |
| 2022-11-04 | 9.97 | $9.98 | 544 |
| 2022-11-03 | 9.96 | $9.96 | 8 |
| 2022-11-02 | 9.96 | $9.96 | 505 |
| 2022-11-01 | 9.96 | $9.97 | 4300 |
| 2022-10-31 | 9.95 | $9.95 | — |
| 2022-10-28 | 9.95 | $9.95 | — |
| 2022-10-27 | 9.95 | $9.95 | 5000 |
| 2022-10-26 | 9.95 | $9.95 | 23 |
| 2022-10-25 | 9.95 | $9.95 | 261 |
| 2022-10-24 | 9.94 | $9.96 | 500 |
| 2022-10-21 | 9.94 | $9.97 | 7998 |
| 2022-10-20 | 9.93 | $9.92 | — |
| 2022-10-19 | 9.93 | $9.92 | 200000 |
| 2022-10-18 | 9.93 | $9.92 | 100 |
| 2022-10-17 | 9.93 | $9.92 | 1282 |
| 2022-10-14 | 9.93 | $9.94 | 632 |
| 2022-10-13 | 9.93 | $9.93 | 21 |
| 2022-10-12 | 9.93 | $9.93 | — |
| 2022-10-11 | 9.92 | $9.93 | 50000 |
| 2022-10-10 | 9.92 | $9.92 | 162000 |
| 2022-10-07 | 9.92 | $9.92 | 998668 |
| 2022-10-06 | 9.92 | $9.92 | — |
| 2022-10-05 | 9.92 | $9.92 | — |
| 2022-10-04 | 9.91 | $9.92 | 433091 |
| 2022-10-03 | 9.91 | $9.92 | 8800 |
| 2022-09-30 | 9.91 | $9.92 | 124183 |
| 2022-09-29 | 9.90 | $9.92 | 249800 |
| 2022-09-28 | 9.90 | $9.90 | 1500 |
| 2022-09-27 | 9.90 | $9.90 | 1624 |
| 2022-09-26 | 9.90 | $9.90 | 200 |
| 2022-09-23 | 9.90 | $9.91 | 2162 |
| 2022-09-22 | 9.90 | $9.90 | — |
| 2022-09-21 | 9.90 | $9.90 | 143701 |
| 2022-09-20 | 9.90 | $9.90 | — |
| 2022-09-19 | 9.90 | $9.90 | 99551 |
| 2022-09-16 | 9.90 | $9.90 | 1704 |
| 2022-09-15 | 9.90 | $9.89 | 5 |
| 2022-09-14 | 9.91 | $9.89 | — |
| 2022-09-13 | 9.91 | $9.89 | 1880 |
| 2022-09-12 | 9.92 | $9.89 | 26776 |
| 2022-09-09 | 9.93 | $9.89 | 58688 |
| 2022-09-08 | 9.93 | $9.93 | 5 |
| 2022-09-07 | 9.93 | $9.93 | — |
| 2022-09-06 | 9.93 | $9.93 | 3 |
| 2022-09-02 | 9.92 | $9.93 | 105 |
| 2022-09-01 | 9.92 | $9.92 | — |
| 2022-08-31 | 9.91 | $9.92 | — |
| 2022-08-30 | 9.90 | $9.92 | 100 |
| 2022-08-29 | 9.90 | $9.89 | 10000 |
| 2022-08-26 | 9.89 | $9.89 | 40 |
| 2022-08-25 | 9.89 | $9.89 | 101 |
| 2022-08-24 | 9.89 | $9.91 | 629 |
| 2022-08-23 | 9.88 | $9.86 | 59155 |
| 2022-08-22 | 9.88 | $9.88 | — |
| 2022-08-19 | 9.88 | $9.88 | 143 |
| 2022-08-18 | 9.88 | $9.91 | 750 |
| 2022-08-17 | 9.87 | $9.85 | 5663 |
| 2022-08-16 | 9.87 | $9.86 | 200 |
| 2022-08-15 | 9.87 | $9.87 | 1109 |
| 2022-08-12 | 9.87 | $9.87 | 83221 |
| 2022-08-11 | 9.87 | $9.87 | 2355 |
| 2022-08-10 | 9.86 | $9.87 | 11000 |
| 2022-08-09 | 9.86 | $9.83 | 115525 |
| 2022-08-08 | 9.87 | $9.87 | — |
| 2022-08-05 | 9.86 | $9.87 | 40209 |
| 2022-08-04 | 9.86 | $9.84 | 62145 |
| 2022-08-03 | 9.86 | $9.86 | 5300 |
| 2022-08-02 | 9.85 | $9.86 | — |
| 2022-08-01 | 9.85 | $9.86 | 163 |
| 2022-07-29 | 9.84 | $9.85 | 1400 |
| 2022-07-28 | 9.84 | $9.85 | 38918 |
| 2022-07-27 | 9.83 | $9.85 | 105992 |
| 2022-07-26 | 9.82 | $9.83 | — |
| 2022-07-25 | 9.82 | $9.83 | 2000 |
| 2022-07-22 | 9.82 | $9.82 | 600 |
| 2022-07-21 | 9.82 | $9.81 | 1 |
| 2022-07-20 | 9.82 | $9.81 | 1148 |
| 2022-07-19 | 9.82 | $9.84 | 139 |
| 2022-07-18 | 9.81 | $9.81 | 15 |
| 2022-07-15 | 9.81 | $9.81 | — |
| 2022-07-14 | 9.81 | $9.81 | 14 |
| 2022-07-13 | 9.81 | $9.81 | 100 |
| 2022-07-12 | 9.81 | $9.80 | 25000 |
| 2022-07-11 | 9.81 | $9.81 | 100 |
| 2022-07-08 | 9.81 | $9.81 | 224 |
| 2022-07-07 | 9.81 | $9.80 | 25 |
| 2022-07-06 | 9.81 | $9.80 | 2 |
| 2022-07-05 | 9.81 | $9.80 | 248 |
| 2022-07-01 | 9.82 | $9.81 | 654407 |
| 2022-06-30 | 9.82 | $9.81 | 2842 |
| 2022-06-29 | 9.82 | $9.81 | 14446 |
| 2022-06-28 | 9.82 | $9.82 | — |
| 2022-06-27 | 9.82 | $9.82 | 918 |
| 2022-06-24 | 9.81 | $9.81 | — |
| 2022-06-23 | 9.81 | $9.81 | — |
| 2022-06-22 | 9.81 | $9.81 | — |
| 2022-06-21 | 9.81 | $9.81 | 38 |
| 2022-06-17 | 9.81 | $9.81 | 6 |
| 2022-06-16 | 9.81 | $9.81 | 327 |
| 2022-06-15 | 9.81 | $9.81 | 200 |
| 2022-06-14 | 9.80 | $9.81 | 5763 |
| 2022-06-13 | 9.80 | $9.81 | — |
| 2022-06-10 | 9.80 | $9.81 | 5440 |
| 2022-06-09 | 9.79 | $9.80 | 4916 |
| 2022-06-08 | 9.79 | $9.80 | 2 |
| 2022-06-07 | 9.78 | $9.80 | 205 |
| 2022-06-06 | 9.78 | $9.79 | 100 |
| 2022-06-03 | 9.78 | $9.79 | 116 |
| 2022-06-02 | 9.77 | $9.80 | — |
| 2022-06-01 | 9.77 | $9.80 | 178 |
| 2022-05-31 | 9.76 | $9.79 | 133982 |
| 2022-05-27 | 9.76 | $9.77 | — |
| 2022-05-26 | 9.76 | $9.77 | — |
| 2022-05-25 | 9.76 | $9.77 | 26 |
| 2022-05-24 | 9.76 | $9.77 | 101 |
| 2022-05-23 | 9.77 | $9.77 | 48 |
| 2022-05-20 | 9.77 | $9.77 | 782 |
| 2022-05-19 | 9.78 | $9.80 | 85 |
| 2022-05-18 | 9.77 | $9.80 | 101 |
| 2022-05-17 | 9.77 | $9.78 | 768052 |
| 2022-05-16 | 9.78 | $9.77 | 2 |
| 2022-05-13 | 9.78 | $9.77 | 12597 |
| 2022-05-12 | 9.79 | $9.76 | 23462 |
| 2022-05-11 | 9.81 | $9.79 | 37 |
| 2022-05-10 | 9.82 | $9.79 | 27807 |
| 2022-05-09 | 9.83 | $9.81 | 522 |
| 2022-05-06 | 9.83 | $9.82 | 101 |
| 2022-05-05 | 9.84 | $9.82 | — |
| 2022-05-04 | 9.85 | $9.82 | 5000 |
| 2022-05-03 | 9.85 | $9.82 | 220 |
| 2022-05-02 | 9.86 | $9.82 | 7003 |
| 2022-04-29 | 9.87 | $9.81 | 1131 |
| 2022-04-28 | 9.89 | $9.83 | 963 |
| 2022-04-27 | 9.90 | $9.88 | — |
| 2022-04-26 | 9.90 | $9.88 | 3 |
| 2022-04-25 | 9.89 | $9.88 | — |
| 2022-04-22 | 9.89 | $9.88 | 16 |
| 2022-04-21 | 9.88 | $9.88 | 23 |
| 2022-04-20 | 9.88 | $9.88 | 100 |
| 2022-04-19 | 9.87 | $9.88 | — |
| 2022-04-18 | 9.85 | $9.88 | — |
| 2022-04-14 | 9.84 | $9.88 | 1454 |
| 2022-04-13 | 9.81 | $9.88 | 24539 |
| 2022-04-12 | 9.79 | $9.78 | — |
| 2022-04-11 | 9.79 | $9.78 | 16 |
| 2022-04-08 | 9.79 | $9.78 | — |
| 2022-04-07 | 9.79 | $9.78 | 200 |
| 2022-04-06 | 9.79 | $9.78 | — |
| 2022-04-05 | 9.79 | $9.78 | 1622 |
| 2022-04-04 | 9.78 | $9.78 | 61869 |
| 2022-04-01 | 9.78 | $9.78 | 55000 |
| 2022-03-31 | 9.78 | $9.79 | 1744 |
| 2022-03-30 | 9.77 | $9.77 | — |
| 2022-03-29 | 9.77 | $9.77 | 1 |
| 2022-03-28 | 9.76 | $9.77 | 6826 |
| 2022-03-25 | 9.76 | $9.77 | 200 |
| 2022-03-24 | 9.75 | $9.75 | 11 |
| 2022-03-23 | 9.75 | $9.75 | — |
| 2022-03-22 | 9.75 | $9.75 | — |
| 2022-03-21 | 9.74 | $9.75 | 1871 |
| 2022-03-18 | 9.74 | $9.74 | 4 |
| 2022-03-17 | 9.74 | $9.74 | — |
| 2022-03-16 | 9.73 | $9.74 | 640 |
| 2022-03-15 | 9.73 | $9.73 | 2304 |
| 2022-03-14 | 9.73 | $9.73 | 3736 |
| 2022-03-11 | 9.73 | $9.73 | 25119 |
| 2022-03-10 | 9.73 | $9.74 | — |
| 2022-03-09 | 9.73 | $9.74 | 49076 |
| 2022-03-08 | 9.72 | $9.74 | 111809 |
| 2022-03-07 | 9.72 | $9.72 | 86 |
| 2022-03-04 | 9.72 | $9.72 | — |
| 2022-03-03 | 9.72 | $9.72 | 3624 |
| 2022-03-02 | 9.72 | $9.71 | 1 |
| 2022-03-01 | 9.72 | $9.71 | 628 |
| 2022-02-28 | 9.72 | $9.72 | 3124 |
| 2022-02-25 | 9.73 | $9.72 | 2 |
| 2022-02-24 | 9.73 | $9.72 | 19 |
| 2022-02-23 | 9.73 | $9.72 | 23310 |
| 2022-02-22 | 9.73 | $9.74 | 100 |
| 2022-02-18 | 9.73 | $9.74 | 21 |
| 2022-02-17 | 9.73 | $9.74 | 34 |
| 2022-02-16 | 9.72 | $9.74 | — |
| 2022-02-15 | 9.72 | $9.74 | 100 |
| 2022-02-14 | 9.72 | $9.74 | 6087 |
| 2022-02-11 | 9.71 | $9.72 | 32 |
| 2022-02-10 | 9.71 | $9.72 | 323 |
| 2022-02-09 | 9.71 | $9.70 | 27 |
| 2022-02-08 | 9.71 | $9.70 | 432 |
| 2022-02-07 | 9.72 | $9.74 | 6172 |
| 2022-02-04 | 9.72 | $9.74 | — |
| 2022-02-03 | 9.71 | $9.74 | 200 |
| 2022-02-02 | 9.71 | $9.73 | 36 |
| 2022-02-01 | 9.71 | $9.73 | 9559 |
| 2022-01-31 | 9.71 | $9.72 | 10116 |
| 2022-01-28 | 9.71 | $9.70 | 26 |
| 2022-01-27 | 9.72 | $9.70 | 257 |
| 2022-01-26 | 9.73 | $9.70 | 17 |
| 2022-01-25 | 9.74 | $9.70 | 223817 |
| 2022-01-24 | 9.76 | $9.71 | 2143 |
| 2022-01-21 | 9.78 | $9.75 | 500 |
| 2022-01-20 | 9.78 | $9.75 | 177464 |
| 2022-01-19 | 9.79 | $9.78 | 101 |
| 2022-01-18 | 9.80 | $9.78 | 95 |
| 2022-01-14 | 9.80 | $9.78 | — |
| 2022-01-13 | 9.80 | $9.78 | 466 |
| 2022-01-12 | 9.81 | $9.81 | 1 |
| 2022-01-11 | 9.80 | $9.81 | — |
| 2022-01-10 | 9.80 | $9.81 | 1 |
| 2022-01-07 | 9.79 | $9.81 | 10 |
| 2022-01-06 | 9.79 | $9.81 | 377 |
| 2022-01-05 | 9.78 | $9.81 | 7138 |
| 2022-01-04 | 9.76 | $9.82 | 312734 |
| 2022-01-03 | 9.75 | $9.79 | 26527 |
| 2021-12-31 | 9.74 | $9.76 | 1193 |
| 2021-12-30 | 9.73 | $9.76 | 5631 |
| 2021-12-29 | 9.73 | $9.72 | 138 |
| 2021-12-28 | 9.73 | $9.72 | 3975 |
| 2021-12-27 | 9.74 | $9.75 | 2 |
| 2021-12-23 | 9.74 | $9.75 | — |
| 2021-12-22 | 9.74 | $9.75 | 11193 |
| 2021-12-21 | 9.74 | $9.74 | — |
| 2021-12-20 | 9.75 | $9.74 | 880 |
| 2021-12-17 | 9.76 | $9.74 | 463 |
| 2021-12-16 | 9.77 | $9.75 | 18647 |
| 2021-12-15 | 9.78 | $9.77 | 1320 |
| 2021-12-14 | 9.78 | $9.77 | 12632 |
| 2021-12-13 | 9.78 | $9.78 | — |
| 2021-12-10 | 9.79 | $9.78 | 10 |
| 2021-12-09 | 9.79 | $9.78 | 210000 |
| 2021-12-08 | 9.79 | $9.77 | 2974 |
| 2021-12-07 | 9.80 | $9.79 | 2287 |
| 2021-12-06 | 9.81 | $9.76 | 332 |
| 2021-12-03 | 9.82 | $9.77 | 131 |
| 2021-12-02 | 9.83 | $9.80 | 2369 |
| 2021-12-01 | 9.84 | $9.82 | 35606 |
| 2021-11-30 | 9.84 | $9.82 | 18845 |
| 2021-11-29 | 9.84 | $9.85 | — |
| 2021-11-26 | 9.84 | $9.85 | 140 |
| 2021-11-24 | 9.82 | $9.85 | — |
| 2021-11-23 | 9.81 | $9.85 | 9189 |
| 2021-11-22 | 9.79 | $9.81 | — |
| 2021-11-19 | 9.79 | $9.81 | 1532 |
| 2021-11-18 | 9.78 | $9.85 | 135546 |
| 2021-11-17 | 9.75 | $9.78 | 1374 |
| 2021-11-16 | 9.75 | $9.74 | — |
| 2021-11-15 | 9.75 | $9.74 | — |
| 2021-11-12 | 9.76 | $9.74 | 200000 |
| 2021-11-11 | 9.76 | $9.77 | 6289 |
| 2021-11-10 | 9.76 | $9.75 | 207 |
| 2021-11-09 | 9.76 | $9.77 | 543 |
| 2021-11-08 | 9.76 | $9.77 | 4729 |
| 2021-11-05 | 9.76 | $9.76 | 22 |
| 2021-11-04 | 9.76 | $9.76 | 116416 |
| 2021-11-03 | 9.77 | $9.78 | 626 |
| 2021-11-02 | 9.76 | $9.79 | 15123 |
| 2021-11-01 | 9.75 | $9.74 | 1882 |
| 2021-10-29 | 9.76 | $9.74 | 1538 |
| 2021-10-28 | 9.77 | $9.77 | 94 |
| 2021-10-27 | 9.77 | $9.77 | 601 |
| 2021-10-26 | 9.77 | $9.77 | 1332 |
| 2021-10-25 | 9.77 | $9.74 | 562 |
| 2021-10-22 | 9.78 | $9.78 | 39 |
| 2021-10-21 | 9.78 | $9.78 | 3623 |
| 2021-10-20 | 9.77 | $9.78 | 30 |
| 2021-10-19 | 9.77 | $9.78 | 282 |
| 2021-10-18 | 9.77 | $9.78 | 42764 |
| 2021-10-15 | 9.77 | $9.76 | — |
| 2021-10-14 | 9.77 | $9.76 | 520 |
| 2021-10-13 | 9.77 | $9.78 | 324 |
| 2021-10-12 | 9.77 | $9.78 | 106 |
| 2021-10-11 | 9.77 | $9.73 | 1 |
| 2021-10-08 | 9.78 | $9.73 | 200 |
| 2021-10-07 | 9.80 | $9.77 | 1169 |
| 2021-10-06 | 9.80 | $9.80 | 322692 |
| 2021-10-05 | 9.80 | $9.80 | 5 |
| 2021-10-04 | 9.80 | $9.80 | 2394 |
| 2021-10-01 | 9.79 | $9.80 | 3304 |
| 2021-09-30 | 9.79 | $9.74 | 7001 |
| 2021-09-29 | 9.80 | $9.77 | 2776 |
| 2021-09-28 | 9.80 | $9.80 | 610 |
| 2021-09-27 | 9.80 | $9.78 | 503541 |
| 2021-09-24 | 9.80 | $9.77 | 2 |
| 2021-09-23 | 9.80 | $9.77 | 4 |
| 2021-09-22 | 9.80 | $9.77 | 764 |
| 2021-09-21 | 9.81 | $9.77 | 453084 |
| 2021-09-20 | 9.81 | $9.80 | 54600 |
| 2021-09-17 | 9.81 | $9.80 | — |
| 2021-09-16 | 9.80 | $9.80 | — |
| 2021-09-15 | 9.79 | $9.80 | 4557 |
| 2021-09-14 | 9.78 | $9.84 | 98338 |
| 2021-09-13 | 9.75 | $9.73 | 6903 |
| 2021-09-10 | 9.75 | $9.77 | 16995 |
| 2021-09-09 | 9.75 | $9.85 | — |
| 2021-09-08 | 9.71 | $9.85 | 503 |
| 2021-09-07 | 9.66 | $9.70 | 244760 |
| 2021-09-03 | 9.65 | $9.68 | 37970 |
| 2021-09-02 | 9.65 | $9.65 | 4270 |
| 2021-09-01 | 9.66 | $9.65 | 562 |
| 2021-08-31 | 9.66 | $9.68 | 10796 |
| 2021-08-30 | 9.66 | $9.65 | 265 |
| 2021-08-27 | 9.67 | $9.66 | 3 |
| 2021-08-26 | 9.68 | $9.66 | 2 |
| 2021-08-25 | 9.69 | $9.66 | 147 |
| 2021-08-24 | 9.71 | $9.66 | 127 |
| 2021-08-23 | 9.72 | $9.70 | 11 |
| 2021-08-20 | 9.73 | $9.70 | 20 |
| 2021-08-19 | 9.74 | $9.70 | 271 |
| 2021-08-18 | 9.76 | $9.68 | 92786 |
| 2021-08-17 | 9.78 | $9.76 | 100 |
| 2021-08-16 | 9.78 | $9.76 | 71 |
| 2021-08-13 | 9.79 | $9.76 | 428 |
| 2021-08-12 | 9.79 | $9.79 | 6959 |
| 2021-08-11 | 9.79 | $9.86 | 8948 |
| 2021-08-10 | 9.76 | $9.87 | 83946 |
| 2021-08-09 | 9.72 | $9.75 | 37704 |
| 2021-08-06 | 9.71 | $9.75 | 1127 |
| 2021-08-05 | 9.70 | $9.71 | 85477 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
68.12
2023-09-08
Close Price
$10.43
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
33.81
Average
56.26
Maximum
88.44
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-09-08 | 68.12 | $10.43 | — |
| 2023-09-07 | 68.12 | $10.43 | 1101 |
| 2023-09-06 | 64.39 | $10.41 | 22529 |
| 2023-09-05 | 59.94 | $10.39 | — |
| 2023-09-01 | 59.94 | $10.39 | — |
| 2023-08-31 | 59.94 | $10.39 | — |
| 2023-08-30 | 59.94 | $10.39 | — |
| 2023-08-29 | 59.94 | $10.39 | — |
| 2023-08-28 | 59.94 | $10.39 | — |
| 2023-08-25 | 59.94 | $10.39 | — |
| 2023-08-24 | 59.94 | $10.39 | — |
| 2023-08-23 | 59.94 | $10.39 | — |
| 2023-08-22 | 59.94 | $10.39 | — |
| 2023-08-21 | 59.94 | $10.39 | — |
| 2023-08-18 | 59.94 | $10.39 | — |
| 2023-08-17 | 59.94 | $10.39 | — |
| 2023-08-16 | 59.94 | $10.39 | — |
| 2023-08-15 | 59.94 | $10.39 | — |
| 2023-08-14 | 59.94 | $10.39 | — |
| 2023-08-11 | 59.94 | $10.39 | — |
| 2023-08-10 | 59.94 | $10.39 | — |
| 2023-08-09 | 59.94 | $10.39 | — |
| 2023-07-31 | 59.94 | $10.39 | 182 |
| 2023-07-28 | 73.02 | $10.47 | — |
| 2023-07-27 | 73.02 | $10.47 | — |
| 2023-07-26 | 73.02 | $10.47 | — |
| 2023-07-25 | 73.02 | $10.47 | — |
| 2023-07-24 | 73.02 | $10.47 | — |
| 2023-07-21 | 73.02 | $10.47 | 688 |
| 2023-07-20 | 51.75 | $10.25 | — |
| 2023-07-19 | 51.75 | $10.25 | — |
| 2023-07-18 | 51.75 | $10.25 | — |
| 2023-07-17 | 51.75 | $10.25 | — |
| 2023-07-14 | 51.75 | $10.25 | — |
| 2023-07-07 | 51.75 | $10.25 | 12900 |
| 2023-07-06 | 54.62 | $10.27 | — |
| 2023-07-05 | 54.62 | $10.27 | — |
| 2023-07-03 | 54.62 | $10.27 | — |
| 2023-06-30 | 54.62 | $10.27 | 114998 |
| 2023-06-29 | 54.62 | $10.27 | — |
| 2023-06-28 | 54.62 | $10.27 | — |
| 2023-06-27 | 54.62 | $10.27 | 705 |
| 2023-06-26 | 56.83 | $10.29 | 103 |
| 2023-06-23 | 51.21 | $10.23 | — |
| 2023-06-22 | 51.21 | $10.23 | — |
| 2023-06-21 | 51.21 | $10.23 | — |
| 2023-06-20 | 51.21 | $10.23 | — |
| 2023-06-14 | 51.21 | $10.23 | 201 |
| 2023-06-13 | 51.21 | $10.23 | 457 |
| 2023-06-12 | 50.42 | $10.22 | — |
| 2023-06-09 | 50.42 | $10.22 | — |
| 2023-06-08 | 50.42 | $10.22 | — |
| 2023-06-07 | 50.42 | $10.22 | — |
| 2023-06-06 | 50.42 | $10.22 | — |
| 2023-06-05 | 50.42 | $10.22 | 934 |
| 2023-06-02 | 50.42 | $10.22 | — |
| 2023-06-01 | 50.42 | $10.22 | — |
| 2023-05-31 | 50.42 | $10.22 | 300064 |
| 2023-05-30 | 55.52 | $10.31 | — |
| 2023-05-26 | 55.52 | $10.31 | 233 |
| 2023-05-25 | 53.15 | $10.26 | 513 |
| 2023-05-24 | 49.56 | $10.19 | — |
| 2023-05-23 | 49.56 | $10.19 | — |
| 2023-05-22 | 49.56 | $10.19 | 5800 |
| 2023-05-19 | 50.99 | $10.22 | 4300 |
| 2023-05-18 | 50.73 | $10.21 | 900 |
| 2023-05-17 | 50.99 | $10.22 | 2102 |
| 2023-05-16 | 49.73 | $10.19 | — |
| 2023-05-15 | 49.73 | $10.19 | — |
| 2023-05-12 | 49.73 | $10.19 | 498 |
| 2023-05-11 | 50.85 | $10.22 | — |
| 2023-05-10 | 50.85 | $10.22 | — |
| 2023-05-09 | 50.85 | $10.22 | 905 |
| 2023-05-08 | 88.44 | $10.88 | 106 |
| 2023-05-05 | 52.75 | $10.17 | — |
| 2023-05-04 | 52.75 | $10.17 | — |
| 2023-05-03 | 52.75 | $10.17 | — |
| 2023-05-02 | 52.75 | $10.17 | — |
| 2023-05-01 | 52.75 | $10.17 | — |
| 2023-04-28 | 52.75 | $10.17 | 50004 |
| 2023-04-27 | 60.48 | $10.21 | — |
| 2023-04-26 | 60.48 | $10.21 | — |
| 2023-04-25 | 60.48 | $10.21 | — |
| 2023-04-24 | 60.48 | $10.21 | — |
| 2023-04-21 | 60.48 | $10.21 | — |
| 2023-04-20 | 60.48 | $10.21 | 20001 |
| 2023-04-19 | 51.29 | $10.14 | — |
| 2023-04-18 | 51.29 | $10.14 | 125920 |
| 2023-04-17 | 51.29 | $10.14 | — |
| 2023-04-14 | 51.29 | $10.14 | — |
| 2023-04-13 | 51.29 | $10.14 | — |
| 2023-04-12 | 51.29 | $10.14 | 1453 |
| 2023-04-11 | 56.84 | $10.18 | — |
| 2023-04-10 | 56.84 | $10.18 | — |
| 2023-04-06 | 56.84 | $10.18 | — |
| 2023-04-05 | 56.84 | $10.18 | — |
| 2023-04-03 | 56.84 | $10.18 | 300 |
| 2023-03-31 | 46.82 | $10.09 | — |
| 2023-03-30 | 46.82 | $10.09 | — |
| 2023-03-29 | 46.82 | $10.09 | — |
| 2023-03-28 | 46.82 | $10.09 | — |
| 2023-03-27 | 46.82 | $10.09 | — |
| 2023-03-21 | 46.83 | $10.09 | 301 |
| 2023-03-20 | 47.64 | $10.10 | — |
| 2023-03-17 | 47.64 | $10.10 | — |
| 2023-03-16 | 47.64 | $10.10 | — |
| 2023-03-15 | 47.64 | $10.10 | — |
| 2023-03-14 | 47.64 | $10.10 | — |
| 2023-03-13 | 47.62 | $10.10 | 628 |
| 2023-03-10 | 47.11 | $10.09 | 19555 |
| 2023-03-09 | 43.91 | $10.05 | 6920 |
| 2023-03-08 | 43.13 | $10.04 | 328 |
| 2023-03-07 | 46.18 | $10.09 | 33783 |
| 2023-03-06 | 59.84 | $10.26 | 24640 |
| 2023-03-03 | 52.82 | $10.17 | 475903 |
| 2023-03-02 | 52.82 | $10.17 | 1.5M |
| 2023-03-01 | 68.41 | $10.30 | 6771 |
| 2023-02-28 | 44.44 | $10.10 | 5549 |
| 2023-02-27 | 40.12 | $10.08 | 12515 |
| 2023-02-24 | 63.58 | $10.18 | 29015 |
| 2023-02-23 | 67.32 | $10.19 | 26136 |
| 2023-02-22 | 65.39 | $10.18 | 400 |
| 2023-02-21 | 61.00 | $10.16 | 5111 |
| 2023-02-17 | 74.44 | $10.19 | 25116 |
| 2023-02-16 | 70.29 | $10.17 | 2200 |
| 2023-02-15 | 70.29 | $10.17 | 11910 |
| 2023-02-14 | 82.35 | $10.19 | 103 |
| 2023-02-13 | 78.91 | $10.17 | 21252 |
| 2023-02-10 | 78.91 | $10.17 | 300030 |
| 2023-02-09 | 76.88 | $10.16 | 275609 |
| 2023-02-08 | 84.62 | $10.17 | 600 |
| 2023-02-07 | 82.99 | $10.16 | 300275 |
| 2023-02-06 | 81.09 | $10.15 | 510 |
| 2023-02-03 | 81.09 | $10.15 | 17374 |
| 2023-02-02 | 81.09 | $10.15 | 224 |
| 2023-02-01 | 79.86 | $10.14 | 481625 |
| 2023-01-31 | 79.13 | $10.14 | 276580 |
| 2023-01-30 | 76.93 | $10.13 | — |
| 2023-01-27 | 76.93 | $10.13 | 482808 |
| 2023-01-26 | 76.93 | $10.13 | 2 |
| 2023-01-25 | 76.93 | $10.13 | 13801 |
| 2023-01-24 | 76.93 | $10.13 | 481 |
| 2023-01-23 | 76.93 | $10.13 | — |
| 2023-01-20 | 76.93 | $10.13 | 55000 |
| 2023-01-19 | 75.10 | $10.12 | 3000 |
| 2023-01-18 | 74.12 | $10.12 | 3400 |
| 2023-01-17 | 76.99 | $10.12 | 3495 |
| 2023-01-13 | 75.91 | $10.11 | 100156 |
| 2023-01-12 | 75.20 | $10.11 | 6 |
| 2023-01-11 | 75.20 | $10.11 | 8911 |
| 2023-01-10 | 73.40 | $10.10 | 446924 |
| 2023-01-09 | 73.40 | $10.10 | 10404 |
| 2023-01-06 | 71.53 | $10.09 | 3101 |
| 2023-01-05 | 71.53 | $10.09 | 4500 |
| 2023-01-04 | 76.38 | $10.10 | 107 |
| 2023-01-03 | 70.72 | $10.07 | — |
| 2022-12-30 | 70.72 | $10.07 | 8324 |
| 2022-12-29 | 68.44 | $10.06 | 100 |
| 2022-12-28 | 73.90 | $10.07 | 101 |
| 2022-12-27 | 73.90 | $10.07 | 100 |
| 2022-12-23 | 73.90 | $10.07 | 4296 |
| 2022-12-22 | 73.90 | $10.07 | 72769 |
| 2022-12-21 | 70.00 | $10.05 | 5800 |
| 2022-12-20 | 65.04 | $10.03 | 10567 |
| 2022-12-19 | 65.04 | $10.03 | 11219 |
| 2022-12-16 | 76.44 | $10.05 | 300 |
| 2022-12-15 | 71.73 | $10.03 | 98800 |
| 2022-12-14 | 71.73 | $10.03 | 115100 |
| 2022-12-13 | 71.73 | $10.03 | 51940 |
| 2022-12-12 | 71.73 | $10.03 | 306777 |
| 2022-12-09 | 66.24 | $10.01 | — |
| 2022-12-08 | 66.24 | $10.01 | 2559 |
| 2022-12-07 | 66.24 | $10.01 | 115396 |
| 2022-12-06 | 66.24 | $10.01 | 28400 |
| 2022-12-05 | 66.24 | $10.01 | 9 |
| 2022-12-02 | 66.24 | $10.01 | 67100 |
| 2022-12-01 | 63.65 | $10.00 | 3688 |
| 2022-11-30 | 63.65 | $10.00 | 257190 |
| 2022-11-29 | 54.09 | $9.97 | — |
| 2022-11-28 | 54.09 | $9.97 | 7103 |
| 2022-11-25 | 64.26 | $9.99 | — |
| 2022-11-23 | 64.26 | $9.99 | 411 |
| 2022-11-22 | 60.95 | $9.98 | — |
| 2022-11-21 | 60.95 | $9.98 | — |
| 2022-11-18 | 60.95 | $9.98 | 500 |
| 2022-11-17 | 72.45 | $10.00 | — |
| 2022-11-16 | 72.45 | $10.00 | — |
| 2022-11-15 | 72.45 | $10.00 | 5322 |
| 2022-11-14 | 70.03 | $9.99 | — |
| 2022-11-11 | 70.03 | $9.99 | 18076 |
| 2022-11-10 | 70.03 | $9.99 | 37157 |
| 2022-11-09 | 67.58 | $9.98 | — |
| 2022-11-08 | 67.58 | $9.98 | 37270 |
| 2022-11-07 | 67.58 | $9.98 | 24391 |
| 2022-11-04 | 66.40 | $9.98 | 544 |
| 2022-11-03 | 62.53 | $9.96 | 8 |
| 2022-11-02 | 62.53 | $9.96 | 505 |
| 2022-11-01 | 67.19 | $9.97 | 4300 |
| 2022-10-31 | 61.78 | $9.95 | — |
| 2022-10-28 | 61.78 | $9.95 | — |
| 2022-10-27 | 61.78 | $9.95 | 5000 |
| 2022-10-26 | 61.78 | $9.95 | 23 |
| 2022-10-25 | 61.78 | $9.95 | 261 |
| 2022-10-24 | 65.99 | $9.96 | 500 |
| 2022-10-21 | 70.56 | $9.97 | 7998 |
| 2022-10-20 | 56.12 | $9.92 | — |
| 2022-10-19 | 56.12 | $9.92 | 200000 |
| 2022-10-18 | 56.12 | $9.92 | 100 |
| 2022-10-17 | 56.12 | $9.92 | 1282 |
| 2022-10-14 | 66.80 | $9.94 | 632 |
| 2022-10-13 | 63.50 | $9.93 | 21 |
| 2022-10-12 | 63.50 | $9.93 | — |
| 2022-10-11 | 63.50 | $9.93 | 50000 |
| 2022-10-10 | 60.10 | $9.92 | 162000 |
| 2022-10-07 | 60.15 | $9.92 | 998668 |
| 2022-10-06 | 60.12 | $9.92 | — |
| 2022-10-05 | 60.12 | $9.92 | — |
| 2022-10-04 | 60.12 | $9.92 | 433091 |
| 2022-10-03 | 60.12 | $9.92 | 8800 |
| 2022-09-30 | 60.12 | $9.92 | 124183 |
| 2022-09-29 | 60.12 | $9.92 | 249800 |
| 2022-09-28 | 54.48 | $9.90 | 1500 |
| 2022-09-27 | 54.48 | $9.90 | 1624 |
| 2022-09-26 | 54.48 | $9.90 | 200 |
| 2022-09-23 | 57.99 | $9.91 | 2162 |
| 2022-09-22 | 55.25 | $9.90 | — |
| 2022-09-21 | 55.25 | $9.90 | 143701 |
| 2022-09-20 | 55.25 | $9.90 | — |
| 2022-09-19 | 55.25 | $9.90 | 99551 |
| 2022-09-16 | 55.25 | $9.90 | 1704 |
| 2022-09-15 | 52.87 | $9.89 | 5 |
| 2022-09-14 | 52.87 | $9.89 | — |
| 2022-09-13 | 52.87 | $9.89 | 1880 |
| 2022-09-12 | 52.87 | $9.89 | 26776 |
| 2022-09-09 | 52.87 | $9.89 | 58688 |
| 2022-09-08 | 63.29 | $9.93 | 5 |
| 2022-09-07 | 63.29 | $9.93 | — |
| 2022-09-06 | 63.29 | $9.93 | 3 |
| 2022-09-02 | 63.29 | $9.93 | 105 |
| 2022-09-01 | 61.76 | $9.92 | — |
| 2022-08-31 | 61.76 | $9.92 | — |
| 2022-08-30 | 61.76 | $9.92 | 100 |
| 2022-08-29 | 57.15 | $9.89 | 10000 |
| 2022-08-26 | 57.15 | $9.89 | 40 |
| 2022-08-25 | 57.15 | $9.89 | 101 |
| 2022-08-24 | 61.37 | $9.91 | 629 |
| 2022-08-23 | 53.14 | $9.86 | 59155 |
| 2022-08-22 | 57.82 | $9.88 | — |
| 2022-08-19 | 57.82 | $9.88 | 143 |
| 2022-08-18 | 65.66 | $9.91 | 750 |
| 2022-08-17 | 53.76 | $9.85 | 5663 |
| 2022-08-16 | 56.88 | $9.86 | 200 |
| 2022-08-15 | 60.20 | $9.87 | 1109 |
| 2022-08-12 | 60.20 | $9.87 | 83221 |
| 2022-08-11 | 60.20 | $9.87 | 2355 |
| 2022-08-10 | 60.20 | $9.87 | 11000 |
| 2022-08-09 | 50.85 | $9.83 | 115525 |
| 2022-08-08 | 65.45 | $9.87 | — |
| 2022-08-05 | 65.45 | $9.87 | 40209 |
| 2022-08-04 | 57.12 | $9.84 | 62145 |
| 2022-08-03 | 67.42 | $9.86 | 5300 |
| 2022-08-02 | 67.42 | $9.86 | — |
| 2022-08-01 | 67.42 | $9.86 | 163 |
| 2022-07-29 | 64.69 | $9.85 | 1400 |
| 2022-07-28 | 64.69 | $9.85 | 38918 |
| 2022-07-27 | 64.69 | $9.85 | 105992 |
| 2022-07-26 | 56.96 | $9.83 | — |
| 2022-07-25 | 56.96 | $9.83 | 2000 |
| 2022-07-22 | 55.18 | $9.82 | 600 |
| 2022-07-21 | 51.38 | $9.81 | 1 |
| 2022-07-20 | 51.38 | $9.81 | 1148 |
| 2022-07-19 | 66.70 | $9.84 | 139 |
| 2022-07-18 | 53.54 | $9.81 | 15 |
| 2022-07-15 | 53.54 | $9.81 | — |
| 2022-07-14 | 53.54 | $9.81 | 14 |
| 2022-07-13 | 53.54 | $9.81 | 100 |
| 2022-07-12 | 47.96 | $9.80 | 25000 |
| 2022-07-11 | 54.14 | $9.81 | 100 |
| 2022-07-08 | 54.14 | $9.81 | 224 |
| 2022-07-07 | 48.11 | $9.80 | 25 |
| 2022-07-06 | 48.11 | $9.80 | 2 |
| 2022-07-05 | 48.11 | $9.80 | 248 |
| 2022-07-01 | 54.23 | $9.81 | 654407 |
| 2022-06-30 | 54.23 | $9.81 | 2842 |
| 2022-06-29 | 54.23 | $9.81 | 14446 |
| 2022-06-28 | 60.87 | $9.82 | — |
| 2022-06-27 | 60.87 | $9.82 | 918 |
| 2022-06-24 | 56.06 | $9.81 | — |
| 2022-06-23 | 56.06 | $9.81 | — |
| 2022-06-22 | 56.06 | $9.81 | — |
| 2022-06-21 | 56.06 | $9.81 | 38 |
| 2022-06-17 | 56.06 | $9.81 | 6 |
| 2022-06-16 | 56.06 | $9.81 | 327 |
| 2022-06-15 | 56.02 | $9.81 | 200 |
| 2022-06-14 | 56.02 | $9.81 | 5763 |
| 2022-06-13 | 56.02 | $9.81 | — |
| 2022-06-10 | 56.02 | $9.81 | 5440 |
| 2022-06-09 | 52.49 | $9.80 | 4916 |
| 2022-06-08 | 52.49 | $9.80 | 2 |
| 2022-06-07 | 52.49 | $9.80 | 205 |
| 2022-06-06 | 48.97 | $9.79 | 100 |
| 2022-06-03 | 48.97 | $9.79 | 116 |
| 2022-06-02 | 52.47 | $9.80 | — |
| 2022-06-01 | 52.47 | $9.80 | 178 |
| 2022-05-31 | 47.38 | $9.79 | 133982 |
| 2022-05-27 | 41.41 | $9.77 | — |
| 2022-05-26 | 41.41 | $9.77 | — |
| 2022-05-25 | 41.41 | $9.77 | 26 |
| 2022-05-24 | 41.41 | $9.77 | 101 |
| 2022-05-23 | 41.41 | $9.77 | 48 |
| 2022-05-20 | 41.41 | $9.77 | 782 |
| 2022-05-19 | 48.09 | $9.80 | 85 |
| 2022-05-18 | 48.09 | $9.80 | 101 |
| 2022-05-17 | 43.12 | $9.78 | 768052 |
| 2022-05-16 | 39.45 | $9.77 | 2 |
| 2022-05-13 | 39.45 | $9.77 | 12597 |
| 2022-05-12 | 35.70 | $9.76 | 23462 |
| 2022-05-11 | 43.35 | $9.79 | 37 |
| 2022-05-10 | 43.35 | $9.79 | 27807 |
| 2022-05-09 | 49.76 | $9.81 | 522 |
| 2022-05-06 | 53.51 | $9.82 | 101 |
| 2022-05-05 | 53.51 | $9.82 | — |
| 2022-05-04 | 53.51 | $9.82 | 5000 |
| 2022-05-03 | 53.51 | $9.82 | 220 |
| 2022-05-02 | 53.51 | $9.82 | 7003 |
| 2022-04-29 | 50.63 | $9.81 | 1131 |
| 2022-04-28 | 57.40 | $9.83 | 963 |
| 2022-04-27 | 84.12 | $9.88 | — |
| 2022-04-26 | 84.12 | $9.88 | 3 |
| 2022-04-25 | 84.12 | $9.88 | — |
| 2022-04-22 | 84.12 | $9.88 | 16 |
| 2022-04-21 | 84.12 | $9.88 | 23 |
| 2022-04-20 | 84.12 | $9.88 | 100 |
| 2022-04-19 | 84.12 | $9.88 | — |
| 2022-04-18 | 84.12 | $9.88 | — |
| 2022-04-14 | 84.12 | $9.88 | 1454 |
| 2022-04-13 | 84.12 | $9.88 | 24539 |
| 2022-04-12 | 64.12 | $9.78 | — |
| 2022-04-11 | 64.12 | $9.78 | 16 |
| 2022-04-08 | 64.12 | $9.78 | — |
| 2022-04-07 | 64.12 | $9.78 | 200 |
| 2022-04-06 | 64.12 | $9.78 | — |
| 2022-04-05 | 64.12 | $9.78 | 1622 |
| 2022-04-04 | 64.12 | $9.78 | 61869 |
| 2022-04-01 | 64.12 | $9.78 | 55000 |
| 2022-03-31 | 69.97 | $9.79 | 1744 |
| 2022-03-30 | 63.67 | $9.77 | — |
| 2022-03-29 | 63.67 | $9.77 | 1 |
| 2022-03-28 | 63.67 | $9.77 | 6826 |
| 2022-03-25 | 63.67 | $9.77 | 200 |
| 2022-03-24 | 56.20 | $9.75 | 11 |
| 2022-03-23 | 56.20 | $9.75 | — |
| 2022-03-22 | 56.20 | $9.75 | — |
| 2022-03-21 | 56.20 | $9.75 | 1871 |
| 2022-03-18 | 52.19 | $9.74 | 4 |
| 2022-03-17 | 52.19 | $9.74 | — |
| 2022-03-16 | 52.19 | $9.74 | 640 |
| 2022-03-15 | 48.12 | $9.73 | 2304 |
| 2022-03-14 | 48.12 | $9.73 | 3736 |
| 2022-03-11 | 48.12 | $9.73 | 25119 |
| 2022-03-10 | 51.91 | $9.74 | — |
| 2022-03-09 | 51.91 | $9.74 | 49076 |
| 2022-03-08 | 51.91 | $9.74 | 111809 |
| 2022-03-07 | 44.40 | $9.72 | 86 |
| 2022-03-04 | 44.40 | $9.72 | — |
| 2022-03-03 | 44.40 | $9.72 | 3624 |
| 2022-03-02 | 40.42 | $9.71 | 1 |
| 2022-03-01 | 40.42 | $9.71 | 628 |
| 2022-02-28 | 43.21 | $9.72 | 3124 |
| 2022-02-25 | 43.21 | $9.72 | 2 |
| 2022-02-24 | 43.21 | $9.72 | 19 |
| 2022-02-23 | 43.21 | $9.72 | 23310 |
| 2022-02-22 | 48.70 | $9.74 | 100 |
| 2022-02-18 | 48.70 | $9.74 | 21 |
| 2022-02-17 | 48.70 | $9.74 | 34 |
| 2022-02-16 | 48.70 | $9.74 | — |
| 2022-02-15 | 48.70 | $9.74 | 100 |
| 2022-02-14 | 48.70 | $9.74 | 6087 |
| 2022-02-11 | 43.45 | $9.72 | 32 |
| 2022-02-10 | 43.45 | $9.72 | 323 |
| 2022-02-09 | 37.66 | $9.70 | 27 |
| 2022-02-08 | 37.66 | $9.70 | 432 |
| 2022-02-07 | 46.17 | $9.74 | 6172 |
| 2022-02-04 | 46.17 | $9.74 | — |
| 2022-02-03 | 46.17 | $9.74 | 200 |
| 2022-02-02 | 43.42 | $9.73 | 36 |
| 2022-02-01 | 43.42 | $9.73 | 9559 |
| 2022-01-31 | 40.69 | $9.72 | 10116 |
| 2022-01-28 | 34.70 | $9.70 | 26 |
| 2022-01-27 | 34.70 | $9.70 | 257 |
| 2022-01-26 | 34.70 | $9.70 | 17 |
| 2022-01-25 | 34.70 | $9.70 | 223817 |
| 2022-01-24 | 36.19 | $9.71 | 2143 |
| 2022-01-21 | 43.23 | $9.75 | 500 |
| 2022-01-20 | 43.23 | $9.75 | 177464 |
| 2022-01-19 | 49.80 | $9.78 | 101 |
| 2022-01-18 | 49.80 | $9.78 | 95 |
| 2022-01-14 | 49.80 | $9.78 | — |
| 2022-01-13 | 49.80 | $9.78 | 466 |
| 2022-01-12 | 56.83 | $9.81 | 1 |
| 2022-01-11 | 56.83 | $9.81 | — |
| 2022-01-10 | 56.83 | $9.81 | 1 |
| 2022-01-07 | 56.83 | $9.81 | 10 |
| 2022-01-06 | 56.83 | $9.81 | 377 |
| 2022-01-05 | 56.83 | $9.81 | 7138 |
| 2022-01-04 | 58.87 | $9.82 | 312734 |
| 2022-01-03 | 53.30 | $9.79 | 26527 |
| 2021-12-31 | 48.59 | $9.76 | 1193 |
| 2021-12-30 | 48.59 | $9.76 | 5631 |
| 2021-12-29 | 39.80 | $9.72 | 138 |
| 2021-12-28 | 39.80 | $9.72 | 3975 |
| 2021-12-27 | 45.01 | $9.75 | 2 |
| 2021-12-23 | 45.01 | $9.75 | — |
| 2021-12-22 | 45.01 | $9.75 | 11193 |
| 2021-12-21 | 42.87 | $9.74 | — |
| 2021-12-20 | 42.87 | $9.74 | 880 |
| 2021-12-17 | 42.87 | $9.74 | 463 |
| 2021-12-16 | 44.35 | $9.75 | 18647 |
| 2021-12-15 | 47.45 | $9.77 | 1320 |
| 2021-12-14 | 47.45 | $9.77 | 12632 |
| 2021-12-13 | 49.00 | $9.78 | — |
| 2021-12-10 | 49.00 | $9.78 | 10 |
| 2021-12-09 | 49.00 | $9.78 | 210000 |
| 2021-12-08 | 47.53 | $9.77 | 2974 |
| 2021-12-07 | 50.28 | $9.79 | 2287 |
| 2021-12-06 | 45.82 | $9.76 | 332 |
| 2021-12-03 | 47.16 | $9.77 | 131 |
| 2021-12-02 | 51.45 | $9.80 | 2369 |
| 2021-12-01 | 54.59 | $9.82 | 35606 |
| 2021-11-30 | 54.59 | $9.82 | 18845 |
| 2021-11-29 | 59.52 | $9.85 | — |
| 2021-11-26 | 59.52 | $9.85 | 140 |
| 2021-11-24 | 59.52 | $9.85 | — |
| 2021-11-23 | 59.52 | $9.85 | 9189 |
| 2021-11-22 | 55.12 | $9.81 | — |
| 2021-11-19 | 55.12 | $9.81 | 1532 |
| 2021-11-18 | 61.11 | $9.85 | 135546 |
| 2021-11-17 | 52.53 | $9.78 | 1374 |
| 2021-11-16 | 46.08 | $9.74 | — |
| 2021-11-15 | 46.08 | $9.74 | — |
| 2021-11-12 | 46.08 | $9.74 | 200000 |
| 2021-11-11 | 50.49 | $9.77 | 6289 |
| 2021-11-10 | 47.29 | $9.75 | 207 |
| 2021-11-09 | 50.39 | $9.77 | 543 |
| 2021-11-08 | 50.39 | $9.77 | 4729 |
| 2021-11-05 | 48.88 | $9.76 | 22 |
| 2021-11-04 | 48.88 | $9.76 | 116416 |
| 2021-11-03 | 51.72 | $9.78 | 626 |
| 2021-11-02 | 53.19 | $9.79 | 15123 |
| 2021-11-01 | 45.89 | $9.74 | 1882 |
| 2021-10-29 | 45.89 | $9.74 | 1538 |
| 2021-10-28 | 50.12 | $9.77 | 94 |
| 2021-10-27 | 50.12 | $9.77 | 601 |
| 2021-10-26 | 50.12 | $9.77 | 1332 |
| 2021-10-25 | 45.84 | $9.74 | 562 |
| 2021-10-22 | 51.43 | $9.78 | 39 |
| 2021-10-21 | 51.43 | $9.78 | 3623 |
| 2021-10-20 | 51.43 | $9.78 | 30 |
| 2021-10-19 | 51.43 | $9.78 | 282 |
| 2021-10-18 | 51.43 | $9.78 | 42764 |
| 2021-10-15 | 49.03 | $9.76 | — |
| 2021-10-14 | 49.03 | $9.76 | 520 |
| 2021-10-13 | 51.32 | $9.78 | 324 |
| 2021-10-12 | 51.32 | $9.78 | 106 |
| 2021-10-11 | 45.58 | $9.73 | 1 |
| 2021-10-08 | 45.58 | $9.73 | 200 |
| 2021-10-07 | 49.82 | $9.77 | 1169 |
| 2021-10-06 | 53.36 | $9.80 | 322692 |
| 2021-10-05 | 53.36 | $9.80 | 5 |
| 2021-10-04 | 53.36 | $9.80 | 2394 |
| 2021-10-01 | 53.36 | $9.80 | 3304 |
| 2021-09-30 | 47.25 | $9.74 | 7001 |
| 2021-09-29 | 50.39 | $9.77 | 2776 |
| 2021-09-28 | 53.77 | $9.80 | 610 |
| 2021-09-27 | 51.72 | $9.78 | 503541 |
| 2021-09-24 | 50.68 | $9.77 | 2 |
| 2021-09-23 | 50.68 | $9.77 | 4 |
| 2021-09-22 | 50.68 | $9.77 | 764 |
| 2021-09-21 | 50.68 | $9.77 | 453084 |
| 2021-09-20 | 53.50 | $9.80 | 54600 |
| 2021-09-17 | 53.50 | $9.80 | — |
| 2021-09-16 | 53.50 | $9.80 | — |
| 2021-09-15 | 53.50 | $9.80 | 4557 |
| 2021-09-14 | 56.94 | $9.84 | 98338 |
| 2021-09-13 | 48.24 | $9.73 | 6903 |
| 2021-09-10 | 51.38 | $9.77 | 16995 |
| 2021-09-09 | 60.44 | $9.85 | — |
| 2021-09-08 | 60.44 | $9.85 | 503 |
| 2021-09-07 | 44.98 | $9.70 | 244760 |
| 2021-09-03 | 42.11 | $9.68 | 37970 |
| 2021-09-02 | 37.47 | $9.65 | 4270 |
| 2021-09-01 | 37.47 | $9.65 | 562 |
| 2021-08-31 | 40.39 | $9.68 | 10796 |
| 2021-08-30 | 35.62 | $9.65 | 265 |
| 2021-08-27 | 36.55 | $9.66 | 3 |
| 2021-08-26 | 36.55 | $9.66 | 2 |
| 2021-08-25 | 36.55 | $9.66 | 147 |
| 2021-08-24 | 36.55 | $9.66 | 127 |
| 2021-08-23 | 39.93 | $9.70 | 11 |
| 2021-08-20 | 39.93 | $9.70 | 20 |
| 2021-08-19 | 39.93 | $9.70 | 271 |
| 2021-08-18 | 37.45 | $9.68 | 92786 |
| 2021-08-17 | 43.91 | $9.76 | 100 |
| 2021-08-16 | 43.91 | $9.76 | 71 |
| 2021-08-13 | 43.91 | $9.76 | 428 |
| 2021-08-12 | 47.17 | $9.79 | 6959 |
| 2021-08-11 | 54.91 | $9.86 | 8948 |
| 2021-08-10 | 56.16 | $9.87 | 83946 |
| 2021-08-09 | 40.79 | $9.75 | 37704 |
| 2021-08-06 | 40.79 | $9.75 | 1127 |
| 2021-08-05 | 33.81 | $9.71 | 85477 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-90.91
2023-09-08
Close Price
$10.43
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.38
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-09-08 | -90.91 | $10.43 | — |
| 2023-09-07 | -90.91 | $10.43 | 1101 |
| 2023-09-06 | -42.86 | $10.41 | 22529 |
| 2023-09-01 | -100.00 | $10.39 | — |
| 2023-08-31 | -100.00 | $10.39 | — |
| 2023-08-30 | -100.00 | $10.39 | — |
| 2023-08-29 | -100.00 | $10.39 | — |
| 2023-08-28 | -100.00 | $10.39 | — |
| 2023-08-25 | -100.00 | $10.39 | — |
| 2023-08-24 | -54.84 | $10.39 | — |
| 2023-08-23 | -54.84 | $10.39 | — |
| 2023-08-22 | -54.84 | $10.39 | — |
| 2023-08-21 | -54.84 | $10.39 | — |
| 2023-08-18 | -54.84 | $10.39 | — |
| 2023-08-17 | -54.84 | $10.39 | — |
| 2023-08-16 | -54.84 | $10.39 | — |
| 2023-08-15 | -54.84 | $10.39 | — |
| 2023-08-14 | -54.84 | $10.39 | — |
| 2023-08-11 | -54.84 | $10.39 | — |
| 2023-08-10 | -54.84 | $10.39 | — |
| 2023-08-09 | -54.84 | $10.39 | — |
| 2023-07-31 | -54.84 | $10.39 | 182 |
| 2023-07-28 | -29.03 | $10.47 | — |
| 2023-07-27 | -27.27 | $10.47 | — |
| 2023-07-26 | -27.27 | $10.47 | — |
| 2023-07-25 | -27.27 | $10.47 | — |
| 2023-07-24 | -27.27 | $10.47 | — |
| 2023-07-21 | -27.27 | $10.47 | 688 |
| 2023-07-20 | -90.91 | $10.25 | — |
| 2023-07-19 | -90.91 | $10.25 | — |
| 2023-07-18 | -90.91 | $10.25 | — |
| 2023-07-17 | -90.91 | $10.25 | — |
| 2023-07-14 | -90.91 | $10.25 | — |
| 2023-07-07 | -90.91 | $10.25 | 12900 |
| 2023-07-06 | -28.57 | $10.27 | — |
| 2023-07-05 | -28.57 | $10.27 | — |
| 2023-07-03 | -28.57 | $10.27 | — |
| 2023-06-30 | -28.57 | $10.27 | 114998 |
| 2023-06-29 | -44.44 | $10.27 | — |
| 2023-06-28 | -64.29 | $10.27 | — |
| 2023-06-27 | -64.29 | $10.27 | 705 |
| 2023-06-26 | -41.18 | $10.29 | 103 |
| 2023-06-23 | -76.47 | $10.23 | — |
| 2023-06-22 | -76.47 | $10.23 | — |
| 2023-06-21 | -91.64 | $10.23 | — |
| 2023-06-20 | -91.64 | $10.23 | — |
| 2023-06-14 | -91.64 | $10.23 | 201 |
| 2023-06-13 | -91.64 | $10.23 | 457 |
| 2023-06-12 | -93.73 | $10.22 | — |
| 2023-06-09 | -93.73 | $10.22 | — |
| 2023-06-08 | -93.73 | $10.22 | — |
| 2023-06-07 | -93.73 | $10.22 | — |
| 2023-06-06 | -93.73 | $10.22 | — |
| 2023-06-05 | -95.65 | $10.22 | 934 |
| 2023-06-02 | -92.96 | $10.22 | — |
| 2023-06-01 | -92.96 | $10.22 | — |
| 2023-05-31 | -92.96 | $10.22 | 300064 |
| 2023-05-30 | -80.28 | $10.31 | — |
| 2023-05-26 | -80.28 | $10.31 | 233 |
| 2023-05-25 | -84.93 | $10.26 | 513 |
| 2023-05-24 | -94.52 | $10.19 | — |
| 2023-05-23 | -94.52 | $10.19 | — |
| 2023-05-22 | -94.52 | $10.19 | 5800 |
| 2023-05-19 | -90.42 | $10.22 | 4300 |
| 2023-05-18 | -91.21 | $10.21 | 900 |
| 2023-05-17 | -90.42 | $10.22 | 2102 |
| 2023-05-16 | -93.24 | $10.19 | — |
| 2023-05-15 | -93.24 | $10.19 | — |
| 2023-05-12 | -93.24 | $10.19 | 498 |
| 2023-05-11 | -89.19 | $10.22 | — |
| 2023-05-10 | -89.19 | $10.22 | — |
| 2023-05-09 | -89.19 | $10.22 | 905 |
| 2023-05-08 | 0.00 | $10.88 | 106 |
| 2023-05-05 | -57.14 | $10.17 | — |
| 2023-05-04 | -57.14 | $10.17 | — |
| 2023-05-03 | -57.14 | $10.17 | — |
| 2023-05-02 | -57.14 | $10.17 | — |
| 2023-05-01 | -33.33 | $10.17 | — |
| 2023-04-28 | -33.33 | $10.17 | 50004 |
| 2023-04-27 | 0.00 | $10.21 | — |
| 2023-04-26 | 0.00 | $10.21 | — |
| 2023-04-25 | 0.00 | $10.21 | — |
| 2023-04-24 | 0.00 | $10.21 | — |
| 2023-04-21 | 0.00 | $10.21 | — |
| 2023-04-20 | 0.00 | $10.21 | 20001 |
| 2023-04-19 | -58.33 | $10.14 | — |
| 2023-04-18 | -58.33 | $10.14 | 125920 |
| 2023-04-17 | -58.33 | $10.14 | — |
| 2023-04-14 | -58.33 | $10.14 | — |
| 2023-04-13 | -47.37 | $10.14 | — |
| 2023-04-12 | -47.37 | $10.14 | 1453 |
| 2023-04-11 | -26.32 | $10.18 | — |
| 2023-04-10 | -46.67 | $10.18 | — |
| 2023-04-06 | -46.67 | $10.18 | — |
| 2023-04-05 | -46.67 | $10.18 | — |
| 2023-04-03 | -54.29 | $10.18 | 300 |
| 2023-03-31 | -84.78 | $10.09 | — |
| 2023-03-30 | -82.71 | $10.09 | — |
| 2023-03-29 | -69.96 | $10.09 | — |
| 2023-03-28 | -75.74 | $10.09 | — |
| 2023-03-27 | -75.74 | $10.09 | — |
| 2023-03-21 | -75.73 | $10.09 | 301 |
| 2023-03-20 | -74.44 | $10.10 | — |
| 2023-03-17 | -74.44 | $10.10 | — |
| 2023-03-16 | -74.44 | $10.10 | — |
| 2023-03-15 | -74.44 | $10.10 | — |
| 2023-03-14 | -74.44 | $10.10 | — |
| 2023-03-13 | -74.47 | $10.10 | 628 |
| 2023-03-10 | -75.45 | $10.09 | 19555 |
| 2023-03-09 | -81.54 | $10.05 | 6920 |
| 2023-03-08 | -82.98 | $10.04 | 328 |
| 2023-03-07 | -75.74 | $10.09 | 33783 |
| 2023-03-06 | -51.12 | $10.26 | 24640 |
| 2023-03-03 | -64.16 | $10.17 | 475903 |
| 2023-03-02 | -64.16 | $10.17 | 1.5M |
| 2023-03-01 | -45.33 | $10.30 | 6771 |
| 2023-02-28 | -74.29 | $10.10 | 5549 |
| 2023-02-27 | -77.19 | $10.08 | 12515 |
| 2023-02-24 | -89.65 | $10.18 | 29015 |
| 2023-02-23 | -82.35 | $10.19 | 26136 |
| 2023-02-22 | -85.29 | $10.18 | 400 |
| 2023-02-21 | -91.18 | $10.16 | 5111 |
| 2023-02-17 | -82.35 | $10.19 | 25116 |
| 2023-02-16 | -88.24 | $10.17 | 2200 |
| 2023-02-15 | -83.33 | $10.17 | 11910 |
| 2023-02-14 | -77.78 | $10.19 | 103 |
| 2023-02-13 | -83.33 | $10.17 | 21252 |
| 2023-02-10 | -81.08 | $10.17 | 300030 |
| 2023-02-09 | -83.78 | $10.16 | 275609 |
| 2023-02-08 | -81.08 | $10.17 | 600 |
| 2023-02-07 | -83.78 | $10.16 | 300275 |
| 2023-02-06 | -84.21 | $10.15 | 510 |
| 2023-02-03 | -82.05 | $10.15 | 17374 |
| 2023-02-02 | -82.05 | $10.15 | 224 |
| 2023-02-01 | -83.69 | $10.14 | 481625 |
| 2023-01-31 | -82.50 | $10.14 | 276580 |
| 2023-01-30 | -51.85 | $10.13 | — |
| 2023-01-27 | -50.00 | $10.13 | 482808 |
| 2023-01-26 | -50.00 | $10.13 | 2 |
| 2023-01-25 | -50.00 | $10.13 | 13801 |
| 2023-01-24 | -50.00 | $10.13 | 481 |
| 2023-01-23 | -50.00 | $10.13 | — |
| 2023-01-20 | -46.67 | $10.13 | 55000 |
| 2023-01-19 | -47.06 | $10.12 | 3000 |
| 2023-01-18 | -47.22 | $10.12 | 3400 |
| 2023-01-17 | -44.44 | $10.12 | 3495 |
| 2023-01-13 | -14.64 | $10.11 | 100156 |
| 2023-01-12 | -18.18 | $10.11 | 6 |
| 2023-01-11 | -18.18 | $10.11 | 8911 |
| 2023-01-10 | -27.27 | $10.10 | 446924 |
| 2023-01-09 | -25.00 | $10.10 | 10404 |
| 2023-01-06 | -11.11 | $10.09 | 3101 |
| 2023-01-05 | -11.11 | $10.09 | 4500 |
| 2023-01-04 | 0.00 | $10.10 | 107 |
| 2023-01-03 | -14.29 | $10.07 | — |
| 2022-12-30 | -12.50 | $10.07 | 8324 |
| 2022-12-29 | -25.00 | $10.06 | 100 |
| 2022-12-28 | -12.50 | $10.07 | 101 |
| 2022-12-27 | -9.09 | $10.07 | 100 |
| 2022-12-23 | -9.09 | $10.07 | 4296 |
| 2022-12-22 | 0.00 | $10.07 | 72769 |
| 2022-12-21 | 0.00 | $10.05 | 5800 |
| 2022-12-20 | -25.00 | $10.03 | 10567 |
| 2022-12-19 | -25.00 | $10.03 | 11219 |
| 2022-12-16 | 0.00 | $10.05 | 300 |
| 2022-12-15 | -14.29 | $10.03 | 98800 |
| 2022-12-14 | -14.29 | $10.03 | 115100 |
| 2022-12-13 | -7.69 | $10.03 | 51940 |
| 2022-12-12 | 0.00 | $10.03 | 306777 |
| 2022-12-09 | -20.00 | $10.01 | — |
| 2022-12-08 | -20.00 | $10.01 | 2559 |
| 2022-12-07 | 0.00 | $10.01 | 115396 |
| 2022-12-06 | 0.00 | $10.01 | 28400 |
| 2022-12-05 | 0.00 | $10.01 | 9 |
| 2022-12-02 | 0.00 | $10.01 | 67100 |
| 2022-12-01 | 0.00 | $10.00 | 3688 |
| 2022-11-30 | 0.00 | $10.00 | 257190 |
| 2022-11-29 | -75.00 | $9.97 | — |
| 2022-11-28 | -60.00 | $9.97 | 7103 |
| 2022-11-25 | -20.00 | $9.99 | — |
| 2022-11-23 | -20.00 | $9.99 | 411 |
| 2022-11-22 | -40.00 | $9.98 | — |
| 2022-11-21 | -40.00 | $9.98 | — |
| 2022-11-18 | -40.00 | $9.98 | 500 |
| 2022-11-17 | 0.00 | $10.00 | — |
| 2022-11-16 | 0.00 | $10.00 | — |
| 2022-11-15 | 0.00 | $10.00 | 5322 |
| 2022-11-14 | -12.50 | $9.99 | — |
| 2022-11-11 | -12.50 | $9.99 | 18076 |
| 2022-11-10 | -12.50 | $9.99 | 37157 |
| 2022-11-09 | -25.00 | $9.98 | — |
| 2022-11-08 | -25.00 | $9.98 | 37270 |
| 2022-11-07 | -25.00 | $9.98 | 24391 |
| 2022-11-04 | -31.25 | $9.98 | 544 |
| 2022-11-03 | -50.00 | $9.96 | 8 |
| 2022-11-02 | -50.00 | $9.96 | 505 |
| 2022-11-01 | -37.50 | $9.97 | 4300 |
| 2022-10-31 | -62.50 | $9.95 | — |
| 2022-10-28 | -62.50 | $9.95 | — |
| 2022-10-27 | -55.56 | $9.95 | 5000 |
| 2022-10-26 | -55.56 | $9.95 | 23 |
| 2022-10-25 | -50.00 | $9.95 | 261 |
| 2022-10-24 | -40.00 | $9.96 | 500 |
| 2022-10-21 | -30.00 | $9.97 | 7998 |
| 2022-10-20 | -80.00 | $9.92 | — |
| 2022-10-19 | -80.00 | $9.92 | 200000 |
| 2022-10-18 | -80.00 | $9.92 | 100 |
| 2022-10-17 | -80.00 | $9.92 | 1282 |
| 2022-10-14 | 0.00 | $9.94 | 632 |
| 2022-10-13 | -22.22 | $9.93 | 21 |
| 2022-10-12 | -20.00 | $9.93 | — |
| 2022-10-11 | -20.00 | $9.93 | 50000 |
| 2022-10-10 | -40.00 | $9.92 | 162000 |
| 2022-10-07 | -39.80 | $9.92 | 998668 |
| 2022-10-06 | -33.33 | $9.92 | — |
| 2022-10-05 | -33.33 | $9.92 | — |
| 2022-10-04 | -33.33 | $9.92 | 433091 |
| 2022-10-03 | -33.33 | $9.92 | 8800 |
| 2022-09-30 | -20.00 | $9.92 | 124183 |
| 2022-09-29 | -20.00 | $9.92 | 249800 |
| 2022-09-28 | -60.00 | $9.90 | 1500 |
| 2022-09-27 | -60.00 | $9.90 | 1624 |
| 2022-09-26 | -60.00 | $9.90 | 200 |
| 2022-09-23 | -40.00 | $9.91 | 2162 |
| 2022-09-22 | -60.00 | $9.90 | — |
| 2022-09-21 | -60.00 | $9.90 | 143701 |
| 2022-09-20 | -42.86 | $9.90 | — |
| 2022-09-19 | -42.86 | $9.90 | 99551 |
| 2022-09-16 | -42.86 | $9.90 | 1704 |
| 2022-09-15 | -57.14 | $9.89 | 5 |
| 2022-09-14 | -50.00 | $9.89 | — |
| 2022-09-13 | -50.00 | $9.89 | 1880 |
| 2022-09-12 | -50.00 | $9.89 | 26776 |
| 2022-09-09 | -44.44 | $9.89 | 58688 |
| 2022-09-08 | 0.00 | $9.93 | 5 |
| 2022-09-07 | 0.00 | $9.93 | — |
| 2022-09-06 | 0.00 | $9.93 | 3 |
| 2022-09-02 | 0.00 | $9.93 | 105 |
| 2022-09-01 | 0.00 | $9.92 | — |
| 2022-08-31 | 0.00 | $9.92 | — |
| 2022-08-30 | 0.00 | $9.92 | 100 |
| 2022-08-29 | -25.19 | $9.89 | 10000 |
| 2022-08-26 | -25.19 | $9.89 | 40 |
| 2022-08-25 | -25.19 | $9.89 | 101 |
| 2022-08-24 | -0.25 | $9.91 | 629 |
| 2022-08-23 | -62.50 | $9.86 | 59155 |
| 2022-08-22 | -35.29 | $9.88 | — |
| 2022-08-19 | -33.33 | $9.88 | 143 |
| 2022-08-18 | 0.00 | $9.91 | 750 |
| 2022-08-17 | -33.33 | $9.85 | 5663 |
| 2022-08-16 | -16.67 | $9.86 | 200 |
| 2022-08-15 | 0.00 | $9.87 | 1109 |
| 2022-08-12 | 0.00 | $9.87 | 83221 |
| 2022-08-11 | 0.00 | $9.87 | 2355 |
| 2022-08-10 | 0.00 | $9.87 | 11000 |
| 2022-08-09 | -66.67 | $9.83 | 115525 |
| 2022-08-08 | 0.00 | $9.87 | — |
| 2022-08-05 | 0.00 | $9.87 | 40209 |
| 2022-08-04 | -42.86 | $9.84 | 62145 |
| 2022-08-03 | -14.29 | $9.86 | 5300 |
| 2022-08-02 | -14.29 | $9.86 | — |
| 2022-08-01 | -14.29 | $9.86 | 163 |
| 2022-07-29 | -28.57 | $9.85 | 1400 |
| 2022-07-28 | -28.57 | $9.85 | 38918 |
| 2022-07-27 | -28.57 | $9.85 | 105992 |
| 2022-07-26 | -37.50 | $9.83 | — |
| 2022-07-25 | -37.50 | $9.83 | 2000 |
| 2022-07-22 | -50.00 | $9.82 | 600 |
| 2022-07-21 | -75.00 | $9.81 | 1 |
| 2022-07-20 | -75.00 | $9.81 | 1148 |
| 2022-07-19 | 0.00 | $9.84 | 139 |
| 2022-07-18 | -50.00 | $9.81 | 15 |
| 2022-07-15 | -50.00 | $9.81 | — |
| 2022-07-14 | -50.00 | $9.81 | 14 |
| 2022-07-13 | -50.00 | $9.81 | 100 |
| 2022-07-12 | -100.00 | $9.80 | 25000 |
| 2022-07-11 | -50.00 | $9.81 | 100 |
| 2022-07-08 | -50.00 | $9.81 | 224 |
| 2022-07-07 | -100.00 | $9.80 | 25 |
| 2022-07-06 | -66.67 | $9.80 | 2 |
| 2022-07-05 | -66.67 | $9.80 | 248 |
| 2022-07-01 | -33.33 | $9.81 | 654407 |
| 2022-06-30 | -33.33 | $9.81 | 2842 |
| 2022-06-29 | -33.33 | $9.81 | 14446 |
| 2022-06-28 | 0.00 | $9.82 | — |
| 2022-06-27 | 0.00 | $9.82 | 918 |
| 2022-06-24 | 0.00 | $9.81 | — |
| 2022-06-23 | 0.00 | $9.81 | — |
| 2022-06-22 | 0.00 | $9.81 | — |
| 2022-06-21 | 0.00 | $9.81 | 38 |
| 2022-06-17 | 0.00 | $9.81 | 6 |
| 2022-06-16 | 0.00 | $9.81 | 327 |
| 2022-06-15 | 0.00 | $9.81 | 200 |
| 2022-06-14 | 0.00 | $9.81 | 5763 |
| 2022-06-13 | 0.00 | $9.81 | — |
| 2022-06-10 | 0.00 | $9.81 | 5440 |
| 2022-06-09 | 0.00 | $9.80 | 4916 |
| 2022-06-08 | 0.00 | $9.80 | 2 |
| 2022-06-07 | 0.00 | $9.80 | 205 |
| 2022-06-06 | -40.00 | $9.79 | 100 |
| 2022-06-03 | -50.00 | $9.79 | 116 |
| 2022-06-02 | -33.33 | $9.80 | — |
| 2022-06-01 | -42.86 | $9.80 | 178 |
| 2022-05-31 | -64.29 | $9.79 | 133982 |
| 2022-05-27 | -85.71 | $9.77 | — |
| 2022-05-26 | -85.71 | $9.77 | — |
| 2022-05-25 | -85.71 | $9.77 | 26 |
| 2022-05-24 | -91.67 | $9.77 | 101 |
| 2022-05-23 | -91.67 | $9.77 | 48 |
| 2022-05-20 | -91.67 | $9.77 | 782 |
| 2022-05-19 | -70.83 | $9.80 | 85 |
| 2022-05-18 | -70.83 | $9.80 | 101 |
| 2022-05-17 | -83.33 | $9.78 | 768052 |
| 2022-05-16 | -91.67 | $9.77 | 2 |
| 2022-05-13 | -91.67 | $9.77 | 12597 |
| 2022-05-12 | -100.00 | $9.76 | 23462 |
| 2022-05-11 | -100.00 | $9.79 | 37 |
| 2022-05-10 | -90.91 | $9.79 | 27807 |
| 2022-05-09 | -72.73 | $9.81 | 522 |
| 2022-05-06 | -63.64 | $9.82 | 101 |
| 2022-05-05 | -63.64 | $9.82 | — |
| 2022-05-04 | -63.64 | $9.82 | 5000 |
| 2022-05-03 | -63.64 | $9.82 | 220 |
| 2022-05-02 | -63.64 | $9.82 | 7003 |
| 2022-04-29 | -72.73 | $9.81 | 1131 |
| 2022-04-28 | -46.15 | $9.83 | 963 |
| 2022-04-27 | -7.69 | $9.88 | — |
| 2022-04-26 | -7.69 | $9.88 | 3 |
| 2022-04-25 | -7.69 | $9.88 | — |
| 2022-04-22 | -7.69 | $9.88 | 16 |
| 2022-04-21 | -7.14 | $9.88 | 23 |
| 2022-04-20 | -7.14 | $9.88 | 100 |
| 2022-04-19 | -7.14 | $9.88 | — |
| 2022-04-18 | -6.45 | $9.88 | — |
| 2022-04-14 | -6.45 | $9.88 | 1454 |
| 2022-04-13 | 0.00 | $9.88 | 24539 |
| 2022-04-12 | -16.67 | $9.78 | — |
| 2022-04-11 | -16.67 | $9.78 | 16 |
| 2022-04-08 | -11.11 | $9.78 | — |
| 2022-04-07 | -11.11 | $9.78 | 200 |
| 2022-04-06 | -11.11 | $9.78 | — |
| 2022-04-05 | -11.11 | $9.78 | 1622 |
| 2022-04-04 | -11.11 | $9.78 | 61869 |
| 2022-04-01 | -11.11 | $9.78 | 55000 |
| 2022-03-31 | 0.00 | $9.79 | 1744 |
| 2022-03-30 | 0.00 | $9.77 | — |
| 2022-03-29 | 0.00 | $9.77 | 1 |
| 2022-03-28 | 0.00 | $9.77 | 6826 |
| 2022-03-25 | 0.00 | $9.77 | 200 |
| 2022-03-24 | 0.00 | $9.75 | 11 |
| 2022-03-23 | 0.00 | $9.75 | — |
| 2022-03-22 | 0.00 | $9.75 | — |
| 2022-03-21 | 0.00 | $9.75 | 1871 |
| 2022-03-18 | 0.00 | $9.74 | 4 |
| 2022-03-17 | 0.00 | $9.74 | — |
| 2022-03-16 | 0.00 | $9.74 | 640 |
| 2022-03-15 | -25.00 | $9.73 | 2304 |
| 2022-03-14 | -25.00 | $9.73 | 3736 |
| 2022-03-11 | -33.33 | $9.73 | 25119 |
| 2022-03-10 | 0.00 | $9.74 | — |
| 2022-03-09 | 0.00 | $9.74 | 49076 |
| 2022-03-08 | 0.00 | $9.74 | 111809 |
| 2022-03-07 | -50.13 | $9.72 | 86 |
| 2022-03-04 | -50.13 | $9.72 | — |
| 2022-03-03 | -40.00 | $9.72 | 3624 |
| 2022-03-02 | -60.00 | $9.71 | 1 |
| 2022-03-01 | -60.00 | $9.71 | 628 |
| 2022-02-28 | -40.00 | $9.72 | 3124 |
| 2022-02-25 | -40.00 | $9.72 | 2 |
| 2022-02-24 | -40.00 | $9.72 | 19 |
| 2022-02-23 | -40.00 | $9.72 | 23310 |
| 2022-02-22 | 0.00 | $9.74 | 100 |
| 2022-02-18 | 0.00 | $9.74 | 21 |
| 2022-02-17 | -16.67 | $9.74 | 34 |
| 2022-02-16 | -16.67 | $9.74 | — |
| 2022-02-15 | -44.44 | $9.74 | 100 |
| 2022-02-14 | -44.44 | $9.74 | 6087 |
| 2022-02-11 | -66.56 | $9.72 | 32 |
| 2022-02-10 | -74.92 | $9.72 | 323 |
| 2022-02-09 | -91.58 | $9.70 | 27 |
| 2022-02-08 | -91.58 | $9.70 | 432 |
| 2022-02-07 | -58.33 | $9.74 | 6172 |
| 2022-02-04 | -58.33 | $9.74 | — |
| 2022-02-03 | -58.33 | $9.74 | 200 |
| 2022-02-02 | -72.73 | $9.73 | 36 |
| 2022-02-01 | -75.00 | $9.73 | 9559 |
| 2022-01-31 | -85.71 | $9.72 | 10116 |
| 2022-01-28 | -100.00 | $9.70 | 26 |
| 2022-01-27 | -100.00 | $9.70 | 257 |
| 2022-01-26 | -100.00 | $9.70 | 17 |
| 2022-01-25 | -100.00 | $9.70 | 223817 |
| 2022-01-24 | -100.00 | $9.71 | 2143 |
| 2022-01-21 | -69.23 | $9.75 | 500 |
| 2022-01-20 | -69.23 | $9.75 | 177464 |
| 2022-01-19 | -46.15 | $9.78 | 101 |
| 2022-01-18 | -46.15 | $9.78 | 95 |
| 2022-01-14 | -46.15 | $9.78 | — |
| 2022-01-13 | -46.15 | $9.78 | 466 |
| 2022-01-12 | -23.08 | $9.81 | 1 |
| 2022-01-11 | -23.08 | $9.81 | — |
| 2022-01-10 | -23.08 | $9.81 | 1 |
| 2022-01-07 | -23.08 | $9.81 | 10 |
| 2022-01-06 | -23.08 | $9.81 | 377 |
| 2022-01-05 | -23.08 | $9.81 | 7138 |
| 2022-01-04 | -21.43 | $9.82 | 312734 |
| 2022-01-03 | -46.43 | $9.79 | 26527 |
| 2021-12-31 | -64.29 | $9.76 | 1193 |
| 2021-12-30 | -64.29 | $9.76 | 5631 |
| 2021-12-29 | -92.86 | $9.72 | 138 |
| 2021-12-28 | -92.86 | $9.72 | 3975 |
| 2021-12-27 | -83.33 | $9.75 | 2 |
| 2021-12-23 | -83.33 | $9.75 | — |
| 2021-12-22 | -83.33 | $9.75 | 11193 |
| 2021-12-21 | -91.67 | $9.74 | — |
| 2021-12-20 | -91.67 | $9.74 | 880 |
| 2021-12-17 | -91.67 | $9.74 | 463 |
| 2021-12-16 | -90.91 | $9.75 | 18647 |
| 2021-12-15 | -76.19 | $9.77 | 1320 |
| 2021-12-14 | -72.73 | $9.77 | 12632 |
| 2021-12-13 | -63.64 | $9.78 | — |
| 2021-12-10 | -63.64 | $9.78 | 10 |
| 2021-12-09 | -63.64 | $9.78 | 210000 |
| 2021-12-08 | -72.73 | $9.77 | 2974 |
| 2021-12-07 | -54.55 | $9.79 | 2287 |
| 2021-12-06 | -81.82 | $9.76 | 332 |
| 2021-12-03 | -72.73 | $9.77 | 131 |
| 2021-12-02 | -45.45 | $9.80 | 2369 |
| 2021-12-01 | -27.27 | $9.82 | 35606 |
| 2021-11-30 | -27.27 | $9.82 | 18845 |
| 2021-11-29 | 0.00 | $9.85 | — |
| 2021-11-26 | 0.00 | $9.85 | 140 |
| 2021-11-24 | 0.00 | $9.85 | — |
| 2021-11-23 | 0.00 | $9.85 | 9189 |
| 2021-11-22 | -36.36 | $9.81 | — |
| 2021-11-19 | -36.36 | $9.81 | 1532 |
| 2021-11-18 | 0.00 | $9.85 | 135546 |
| 2021-11-17 | -20.00 | $9.78 | 1374 |
| 2021-11-16 | -100.00 | $9.74 | — |
| 2021-11-15 | -100.00 | $9.74 | — |
| 2021-11-12 | -83.33 | $9.74 | 200000 |
| 2021-11-11 | -33.33 | $9.77 | 6289 |
| 2021-11-10 | -66.67 | $9.75 | 207 |
| 2021-11-09 | -33.33 | $9.77 | 543 |
| 2021-11-08 | -33.33 | $9.77 | 4729 |
| 2021-11-05 | -50.00 | $9.76 | 22 |
| 2021-11-04 | -50.00 | $9.76 | 116416 |
| 2021-11-03 | -28.57 | $9.78 | 626 |
| 2021-11-02 | -14.29 | $9.79 | 15123 |
| 2021-11-01 | -85.71 | $9.74 | 1882 |
| 2021-10-29 | -85.71 | $9.74 | 1538 |
| 2021-10-28 | -42.86 | $9.77 | 94 |
| 2021-10-27 | -27.27 | $9.77 | 601 |
| 2021-10-26 | -50.00 | $9.77 | 1332 |
| 2021-10-25 | -68.75 | $9.74 | 562 |
| 2021-10-22 | -43.75 | $9.78 | 39 |
| 2021-10-21 | -43.75 | $9.78 | 3623 |
| 2021-10-20 | -43.75 | $9.78 | 30 |
| 2021-10-19 | -43.75 | $9.78 | 282 |
| 2021-10-18 | -43.75 | $9.78 | 42764 |
| 2021-10-15 | -52.94 | $9.76 | — |
| 2021-10-14 | -52.94 | $9.76 | 520 |
| 2021-10-13 | -41.18 | $9.78 | 324 |
| 2021-10-12 | -41.18 | $9.78 | 106 |
| 2021-10-11 | -70.59 | $9.73 | 1 |
| 2021-10-08 | -70.59 | $9.73 | 200 |
| 2021-10-07 | -47.06 | $9.77 | 1169 |
| 2021-10-06 | -29.41 | $9.80 | 322692 |
| 2021-10-05 | -29.41 | $9.80 | 5 |
| 2021-10-04 | -25.00 | $9.80 | 2394 |
| 2021-10-01 | -25.00 | $9.80 | 3304 |
| 2021-09-30 | -55.00 | $9.74 | 7001 |
| 2021-09-29 | -40.00 | $9.77 | 2776 |
| 2021-09-28 | -25.00 | $9.80 | 610 |
| 2021-09-27 | -35.00 | $9.78 | 503541 |
| 2021-09-24 | -40.00 | $9.77 | 2 |
| 2021-09-23 | -40.00 | $9.77 | 4 |
| 2021-09-22 | -40.00 | $9.77 | 764 |
| 2021-09-21 | -40.00 | $9.77 | 453084 |
| 2021-09-20 | -25.00 | $9.80 | 54600 |
| 2021-09-17 | -25.00 | $9.80 | — |
| 2021-09-16 | -25.00 | $9.80 | — |
| 2021-09-15 | -28.57 | $9.80 | 4557 |
| 2021-09-14 | -9.52 | $9.84 | 98338 |
| 2021-09-13 | -61.90 | $9.73 | 6903 |
| 2021-09-10 | -45.24 | $9.77 | 16995 |
| 2021-09-09 | -23.08 | $9.85 | — |
| 2021-09-08 | -25.37 | $9.85 | 503 |
| 2021-09-07 | -81.34 | $9.70 | 244760 |
| 2021-09-03 | -88.81 | $9.68 | 37970 |
| 2021-09-02 | -100.00 | $9.65 | 4270 |
| 2021-09-01 | -100.00 | $9.65 | 562 |
| 2021-08-31 | -88.81 | $9.68 | 10796 |
| 2021-08-30 | -100.00 | $9.65 | 265 |
| 2021-08-27 | -100.00 | $9.66 | 3 |
| 2021-08-26 | -100.00 | $9.66 | 2 |
| 2021-08-25 | -100.00 | $9.66 | 147 |
| 2021-08-24 | -100.00 | $9.66 | 127 |
| 2021-08-23 | -87.90 | $9.70 | 11 |
| 2021-08-20 | -87.90 | $9.70 | 20 |
| 2021-08-19 | -87.90 | $9.70 | 271 |
| 2021-08-18 | -95.97 | $9.68 | 92786 |
| 2021-08-17 | -65.73 | $9.76 | 100 |
| 2021-08-16 | -65.73 | $9.76 | 71 |
| 2021-08-13 | -65.73 | $9.76 | 428 |
| 2021-08-12 | -51.20 | $9.79 | 6959 |
| 2021-08-11 | -23.20 | $9.86 | 8948 |
| 2021-08-10 | -16.53 | $9.87 | 83946 |
| 2021-08-09 | -57.29 | $9.75 | 37704 |
| 2021-08-06 | -57.29 | $9.75 | 1127 |
| 2021-08-05 | -78.13 | $9.71 | 85477 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
55.88
2023-09-08
Close Price
$10.43
Average Directional Index - Detailed Analysis
Minimum
12.69
Average
37.87
Maximum
74.69
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-09-08 | 55.88 | $10.43 | — |
| 2023-09-07 | 54.42 | $10.43 | 1101 |
| 2023-09-06 | 52.89 | $10.41 | 22529 |
| 2023-09-05 | 52.53 | $10.39 | — |
| 2023-09-01 | 52.44 | $10.39 | — |
| 2023-08-31 | 52.34 | $10.39 | — |
| 2023-08-30 | 52.24 | $10.39 | — |
| 2023-08-29 | 52.14 | $10.39 | — |
| 2023-08-28 | 52.03 | $10.39 | — |
| 2023-08-25 | 51.91 | $10.39 | — |
| 2023-08-24 | 51.79 | $10.39 | — |
| 2023-08-23 | 51.66 | $10.39 | — |
| 2023-08-22 | 51.52 | $10.39 | — |
| 2023-08-21 | 51.38 | $10.39 | — |
| 2023-08-18 | 51.23 | $10.39 | — |
| 2023-08-17 | 51.07 | $10.39 | — |
| 2023-08-16 | 50.90 | $10.39 | — |
| 2023-08-15 | 50.73 | $10.39 | — |
| 2023-08-14 | 50.54 | $10.39 | — |
| 2023-08-11 | 50.35 | $10.39 | — |
| 2023-08-10 | 50.14 | $10.39 | — |
| 2023-08-09 | 49.93 | $10.39 | — |
| 2023-07-31 | 49.70 | $10.39 | 182 |
| 2023-07-28 | 49.46 | $10.47 | — |
| 2023-07-27 | 48.20 | $10.47 | — |
| 2023-07-26 | 46.87 | $10.47 | — |
| 2023-07-25 | 45.46 | $10.47 | — |
| 2023-07-24 | 43.99 | $10.47 | — |
| 2023-07-21 | 42.44 | $10.47 | 688 |
| 2023-07-20 | 40.80 | $10.25 | — |
| 2023-07-19 | 39.85 | $10.25 | — |
| 2023-07-18 | 38.85 | $10.25 | — |
| 2023-07-17 | 37.80 | $10.25 | — |
| 2023-07-14 | 36.69 | $10.25 | — |
| 2023-07-07 | 35.52 | $10.25 | 12900 |
| 2023-07-06 | 34.29 | $10.27 | — |
| 2023-07-05 | 34.25 | $10.27 | — |
| 2023-07-03 | 34.20 | $10.27 | — |
| 2023-06-30 | 34.16 | $10.27 | 114998 |
| 2023-06-29 | 34.11 | $10.27 | — |
| 2023-06-28 | 34.05 | $10.27 | — |
| 2023-06-27 | 34.00 | $10.27 | 705 |
| 2023-06-26 | 33.94 | $10.29 | 103 |
| 2023-06-23 | 33.67 | $10.23 | — |
| 2023-06-22 | 33.68 | $10.23 | — |
| 2023-06-21 | 33.69 | $10.23 | — |
| 2023-06-20 | 33.70 | $10.23 | — |
| 2023-06-14 | 33.72 | $10.23 | 201 |
| 2023-06-13 | 33.73 | $10.23 | 457 |
| 2023-06-12 | 33.74 | $10.22 | — |
| 2023-06-09 | 33.84 | $10.22 | — |
| 2023-06-08 | 33.94 | $10.22 | — |
| 2023-06-07 | 34.04 | $10.22 | — |
| 2023-06-06 | 34.15 | $10.22 | — |
| 2023-06-05 | 34.27 | $10.22 | 934 |
| 2023-06-02 | 34.39 | $10.22 | — |
| 2023-06-01 | 34.52 | $10.22 | — |
| 2023-05-31 | 34.66 | $10.22 | 300064 |
| 2023-05-30 | 34.80 | $10.31 | — |
| 2023-05-26 | 34.46 | $10.31 | 233 |
| 2023-05-25 | 34.11 | $10.26 | 513 |
| 2023-05-24 | 33.97 | $10.19 | — |
| 2023-05-23 | 34.00 | $10.19 | — |
| 2023-05-22 | 34.03 | $10.19 | 5800 |
| 2023-05-19 | 34.07 | $10.22 | 4300 |
| 2023-05-18 | 34.10 | $10.21 | 900 |
| 2023-05-17 | 35.48 | $10.22 | 2102 |
| 2023-05-16 | 36.94 | $10.19 | — |
| 2023-05-15 | 38.59 | $10.19 | — |
| 2023-05-12 | 40.32 | $10.19 | 498 |
| 2023-05-11 | 42.15 | $10.22 | — |
| 2023-05-10 | 43.96 | $10.22 | — |
| 2023-05-09 | 45.86 | $10.22 | 905 |
| 2023-05-08 | 47.86 | $10.88 | 106 |
| 2023-05-05 | 46.32 | $10.17 | — |
| 2023-05-04 | 46.99 | $10.17 | — |
| 2023-05-03 | 47.71 | $10.17 | — |
| 2023-05-02 | 48.46 | $10.17 | — |
| 2023-05-01 | 49.25 | $10.17 | — |
| 2023-04-28 | 50.08 | $10.17 | 50004 |
| 2023-04-27 | 50.95 | $10.21 | — |
| 2023-04-26 | 50.92 | $10.21 | — |
| 2023-04-25 | 50.89 | $10.21 | — |
| 2023-04-24 | 50.85 | $10.21 | — |
| 2023-04-21 | 50.81 | $10.21 | — |
| 2023-04-20 | 50.77 | $10.21 | 20001 |
| 2023-04-19 | 50.73 | $10.14 | — |
| 2023-04-18 | 51.02 | $10.14 | 125920 |
| 2023-04-17 | 51.33 | $10.14 | — |
| 2023-04-14 | 51.65 | $10.14 | — |
| 2023-04-13 | 51.99 | $10.14 | — |
| 2023-04-12 | 52.35 | $10.14 | 1453 |
| 2023-04-11 | 52.72 | $10.18 | — |
| 2023-04-10 | 52.67 | $10.18 | — |
| 2023-04-06 | 52.62 | $10.18 | — |
| 2023-04-05 | 52.56 | $10.18 | — |
| 2023-04-03 | 52.50 | $10.18 | 300 |
| 2023-03-31 | 52.44 | $10.09 | — |
| 2023-03-30 | 52.65 | $10.09 | — |
| 2023-03-29 | 52.87 | $10.09 | — |
| 2023-03-28 | 53.10 | $10.09 | — |
| 2023-03-27 | 53.35 | $10.09 | — |
| 2023-03-21 | 53.61 | $10.09 | 301 |
| 2023-03-20 | 53.88 | $10.10 | — |
| 2023-03-17 | 54.48 | $10.10 | — |
| 2023-03-16 | 55.10 | $10.10 | — |
| 2023-03-15 | 55.77 | $10.10 | — |
| 2023-03-14 | 56.46 | $10.10 | — |
| 2023-03-13 | 57.20 | $10.10 | 628 |
| 2023-03-10 | 57.97 | $10.09 | 19555 |
| 2023-03-09 | 58.78 | $10.05 | 6920 |
| 2023-03-08 | 59.73 | $10.04 | 328 |
| 2023-03-07 | 61.09 | $10.09 | 33783 |
| 2023-03-06 | 62.53 | $10.26 | 24640 |
| 2023-03-03 | 62.73 | $10.17 | 475903 |
| 2023-03-02 | 63.24 | $10.17 | 1.5M |
| 2023-03-01 | 63.77 | $10.30 | 6771 |
| 2023-02-28 | 64.34 | $10.10 | 5549 |
| 2023-02-27 | 65.98 | $10.08 | 12515 |
| 2023-02-24 | 67.71 | $10.18 | 29015 |
| 2023-02-23 | 67.07 | $10.19 | 26136 |
| 2023-02-22 | 67.69 | $10.18 | 400 |
| 2023-02-21 | 67.86 | $10.16 | 5111 |
| 2023-02-17 | 68.21 | $10.19 | 25116 |
| 2023-02-16 | 67.79 | $10.17 | 2200 |
| 2023-02-15 | 67.43 | $10.17 | 11910 |
| 2023-02-14 | 67.05 | $10.19 | 103 |
| 2023-02-13 | 66.10 | $10.17 | 21252 |
| 2023-02-10 | 65.12 | $10.17 | 300030 |
| 2023-02-09 | 64.11 | $10.16 | 275609 |
| 2023-02-08 | 63.05 | $10.17 | 600 |
| 2023-02-07 | 61.93 | $10.16 | 300275 |
| 2023-02-06 | 60.78 | $10.15 | 510 |
| 2023-02-03 | 59.58 | $10.15 | 17374 |
| 2023-02-02 | 58.32 | $10.15 | 224 |
| 2023-02-01 | 56.78 | $10.14 | 481625 |
| 2023-01-31 | 55.17 | $10.14 | 276580 |
| 2023-01-30 | 53.47 | $10.13 | — |
| 2023-01-27 | 52.98 | $10.13 | 482808 |
| 2023-01-26 | 52.47 | $10.13 | 2 |
| 2023-01-25 | 52.05 | $10.13 | 13801 |
| 2023-01-24 | 51.60 | $10.13 | 481 |
| 2023-01-23 | 51.13 | $10.13 | — |
| 2023-01-20 | 50.63 | $10.13 | 55000 |
| 2023-01-19 | 50.11 | $10.12 | 3000 |
| 2023-01-18 | 49.65 | $10.12 | 3400 |
| 2023-01-17 | 49.17 | $10.12 | 3495 |
| 2023-01-13 | 48.31 | $10.11 | 100156 |
| 2023-01-12 | 48.26 | $10.11 | 6 |
| 2023-01-11 | 48.22 | $10.11 | 8911 |
| 2023-01-10 | 48.17 | $10.10 | 446924 |
| 2023-01-09 | 48.12 | $10.10 | 10404 |
| 2023-01-06 | 48.06 | $10.09 | 3101 |
| 2023-01-05 | 48.60 | $10.09 | 4500 |
| 2023-01-04 | 48.77 | $10.10 | 107 |
| 2023-01-03 | 48.51 | $10.07 | — |
| 2022-12-30 | 48.70 | $10.07 | 8324 |
| 2022-12-29 | 48.90 | $10.06 | 100 |
| 2022-12-28 | 49.50 | $10.07 | 101 |
| 2022-12-27 | 49.64 | $10.07 | 100 |
| 2022-12-23 | 49.79 | $10.07 | 4296 |
| 2022-12-22 | 49.95 | $10.07 | 72769 |
| 2022-12-21 | 50.29 | $10.05 | 5800 |
| 2022-12-20 | 51.03 | $10.03 | 10567 |
| 2022-12-19 | 52.03 | $10.03 | 11219 |
| 2022-12-16 | 53.08 | $10.05 | 300 |
| 2022-12-15 | 52.69 | $10.03 | 98800 |
| 2022-12-14 | 52.61 | $10.03 | 115100 |
| 2022-12-13 | 52.52 | $10.03 | 51940 |
| 2022-12-12 | 52.13 | $10.03 | 306777 |
| 2022-12-09 | 51.80 | $10.01 | — |
| 2022-12-08 | 51.80 | $10.01 | 2559 |
| 2022-12-07 | 51.80 | $10.01 | 115396 |
| 2022-12-06 | 51.99 | $10.01 | 28400 |
| 2022-12-05 | 52.20 | $10.01 | 9 |
| 2022-12-02 | 52.42 | $10.01 | 67100 |
| 2022-12-01 | 52.65 | $10.00 | 3688 |
| 2022-11-30 | 53.07 | $10.00 | 257190 |
| 2022-11-29 | 53.52 | $9.97 | — |
| 2022-11-28 | 54.64 | $9.97 | 7103 |
| 2022-11-25 | 55.83 | $9.99 | — |
| 2022-11-23 | 55.99 | $9.99 | 411 |
| 2022-11-22 | 56.16 | $9.98 | — |
| 2022-11-21 | 56.53 | $9.98 | — |
| 2022-11-18 | 56.92 | $9.98 | 500 |
| 2022-11-17 | 57.33 | $10.00 | — |
| 2022-11-16 | 56.59 | $10.00 | — |
| 2022-11-15 | 55.81 | $10.00 | 5322 |
| 2022-11-14 | 54.99 | $9.99 | — |
| 2022-11-11 | 54.23 | $9.99 | 18076 |
| 2022-11-10 | 53.43 | $9.99 | 37157 |
| 2022-11-09 | 52.59 | $9.98 | — |
| 2022-11-08 | 51.70 | $9.98 | 37270 |
| 2022-11-07 | 50.77 | $9.98 | 24391 |
| 2022-11-04 | 49.87 | $9.98 | 544 |
| 2022-11-03 | 49.08 | $9.96 | 8 |
| 2022-11-02 | 48.41 | $9.96 | 505 |
| 2022-11-01 | 47.71 | $9.97 | 4300 |
| 2022-10-31 | 46.48 | $9.95 | — |
| 2022-10-28 | 45.48 | $9.95 | — |
| 2022-10-27 | 44.43 | $9.95 | 5000 |
| 2022-10-26 | 43.33 | $9.95 | 23 |
| 2022-10-25 | 42.17 | $9.95 | 261 |
| 2022-10-24 | 40.95 | $9.96 | 500 |
| 2022-10-21 | 39.20 | $9.97 | 7998 |
| 2022-10-20 | 37.37 | $9.92 | — |
| 2022-10-19 | 35.86 | $9.92 | 200000 |
| 2022-10-18 | 34.27 | $9.92 | 100 |
| 2022-10-17 | 32.60 | $9.92 | 1282 |
| 2022-10-14 | 30.84 | $9.94 | 632 |
| 2022-10-13 | 29.76 | $9.93 | 21 |
| 2022-10-12 | 28.82 | $9.93 | — |
| 2022-10-11 | 27.82 | $9.93 | 50000 |
| 2022-10-10 | 26.78 | $9.92 | 162000 |
| 2022-10-07 | 25.86 | $9.92 | 998668 |
| 2022-10-06 | 24.90 | $9.92 | — |
| 2022-10-05 | 24.07 | $9.92 | — |
| 2022-10-04 | 23.21 | $9.92 | 433091 |
| 2022-10-03 | 22.29 | $9.92 | 8800 |
| 2022-09-30 | 21.33 | $9.92 | 124183 |
| 2022-09-29 | 20.69 | $9.92 | 249800 |
| 2022-09-28 | 20.02 | $9.90 | 1500 |
| 2022-09-27 | 19.72 | $9.90 | 1624 |
| 2022-09-26 | 19.41 | $9.90 | 200 |
| 2022-09-23 | 19.43 | $9.91 | 2162 |
| 2022-09-22 | 19.08 | $9.90 | — |
| 2022-09-21 | 18.94 | $9.90 | 143701 |
| 2022-09-20 | 18.80 | $9.90 | — |
| 2022-09-19 | 18.88 | $9.90 | 99551 |
| 2022-09-16 | 18.96 | $9.90 | 1704 |
| 2022-09-15 | 18.89 | $9.89 | 5 |
| 2022-09-14 | 19.03 | $9.89 | — |
| 2022-09-13 | 19.19 | $9.89 | 1880 |
| 2022-09-12 | 19.34 | $9.89 | 26776 |
| 2022-09-09 | 20.34 | $9.89 | 58688 |
| 2022-09-08 | 21.38 | $9.93 | 5 |
| 2022-09-07 | 20.80 | $9.93 | — |
| 2022-09-06 | 20.19 | $9.93 | 3 |
| 2022-09-02 | 19.55 | $9.93 | 105 |
| 2022-09-01 | 18.87 | $9.92 | — |
| 2022-08-31 | 18.36 | $9.92 | — |
| 2022-08-30 | 17.81 | $9.92 | 100 |
| 2022-08-29 | 17.24 | $9.89 | 10000 |
| 2022-08-26 | 17.25 | $9.89 | 40 |
| 2022-08-25 | 17.26 | $9.89 | 101 |
| 2022-08-24 | 17.27 | $9.91 | 629 |
| 2022-08-23 | 17.28 | $9.86 | 59155 |
| 2022-08-22 | 17.29 | $9.88 | — |
| 2022-08-19 | 17.94 | $9.88 | 143 |
| 2022-08-18 | 18.61 | $9.91 | 750 |
| 2022-08-17 | 19.08 | $9.85 | 5663 |
| 2022-08-16 | 19.29 | $9.86 | 200 |
| 2022-08-15 | 19.77 | $9.87 | 1109 |
| 2022-08-12 | 20.52 | $9.87 | 83221 |
| 2022-08-11 | 21.32 | $9.87 | 2355 |
| 2022-08-10 | 21.85 | $9.87 | 11000 |
| 2022-08-09 | 22.41 | $9.83 | 115525 |
| 2022-08-08 | 23.25 | $9.87 | — |
| 2022-08-05 | 22.63 | $9.87 | 40209 |
| 2022-08-04 | 21.98 | $9.84 | 62145 |
| 2022-08-03 | 21.77 | $9.86 | 5300 |
| 2022-08-02 | 20.55 | $9.86 | — |
| 2022-08-01 | 19.25 | $9.86 | 163 |
| 2022-07-29 | 17.89 | $9.85 | 1400 |
| 2022-07-28 | 16.66 | $9.85 | 38918 |
| 2022-07-27 | 15.37 | $9.85 | 105992 |
| 2022-07-26 | 14.01 | $9.83 | — |
| 2022-07-25 | 13.70 | $9.83 | 2000 |
| 2022-07-22 | 13.38 | $9.82 | 600 |
| 2022-07-21 | 13.38 | $9.81 | 1 |
| 2022-07-20 | 13.75 | $9.81 | 1148 |
| 2022-07-19 | 14.14 | $9.84 | 139 |
| 2022-07-18 | 12.97 | $9.81 | 15 |
| 2022-07-15 | 12.97 | $9.81 | — |
| 2022-07-14 | 12.96 | $9.81 | 14 |
| 2022-07-13 | 12.96 | $9.81 | 100 |
| 2022-07-12 | 12.95 | $9.80 | 25000 |
| 2022-07-11 | 13.45 | $9.81 | 100 |
| 2022-07-08 | 13.34 | $9.81 | 224 |
| 2022-07-07 | 13.22 | $9.80 | 25 |
| 2022-07-06 | 13.62 | $9.80 | 2 |
| 2022-07-05 | 14.04 | $9.80 | 248 |
| 2022-07-01 | 14.49 | $9.81 | 654407 |
| 2022-06-30 | 14.33 | $9.81 | 2842 |
| 2022-06-29 | 14.16 | $9.81 | 14446 |
| 2022-06-28 | 14.47 | $9.82 | — |
| 2022-06-27 | 14.11 | $9.82 | 918 |
| 2022-06-24 | 13.74 | $9.81 | — |
| 2022-06-23 | 13.84 | $9.81 | — |
| 2022-06-22 | 13.96 | $9.81 | — |
| 2022-06-21 | 14.07 | $9.81 | 38 |
| 2022-06-17 | 14.20 | $9.81 | 6 |
| 2022-06-16 | 14.33 | $9.81 | 327 |
| 2022-06-15 | 14.47 | $9.81 | 200 |
| 2022-06-14 | 14.62 | $9.81 | 5763 |
| 2022-06-13 | 14.78 | $9.81 | — |
| 2022-06-10 | 14.94 | $9.81 | 5440 |
| 2022-06-09 | 15.12 | $9.80 | 4916 |
| 2022-06-08 | 15.67 | $9.80 | 2 |
| 2022-06-07 | 16.25 | $9.80 | 205 |
| 2022-06-06 | 16.86 | $9.79 | 100 |
| 2022-06-03 | 17.63 | $9.79 | 116 |
| 2022-06-02 | 18.43 | $9.80 | — |
| 2022-06-01 | 19.16 | $9.80 | 178 |
| 2022-05-31 | 19.93 | $9.79 | 133982 |
| 2022-05-27 | 20.69 | $9.77 | — |
| 2022-05-26 | 20.86 | $9.77 | — |
| 2022-05-25 | 21.04 | $9.77 | 26 |
| 2022-05-24 | 21.23 | $9.77 | 101 |
| 2022-05-23 | 21.44 | $9.77 | 48 |
| 2022-05-20 | 21.65 | $9.77 | 782 |
| 2022-05-19 | 21.87 | $9.80 | 85 |
| 2022-05-18 | 22.80 | $9.80 | 101 |
| 2022-05-17 | 23.77 | $9.78 | 768052 |
| 2022-05-16 | 24.28 | $9.77 | 2 |
| 2022-05-13 | 24.44 | $9.77 | 12597 |
| 2022-05-12 | 24.60 | $9.76 | 23462 |
| 2022-05-11 | 24.77 | $9.79 | 37 |
| 2022-05-10 | 25.76 | $9.79 | 27807 |
| 2022-05-09 | 26.80 | $9.81 | 522 |
| 2022-05-06 | 27.87 | $9.82 | 101 |
| 2022-05-05 | 28.62 | $9.82 | — |
| 2022-05-04 | 29.41 | $9.82 | 5000 |
| 2022-05-03 | 30.24 | $9.82 | 220 |
| 2022-05-02 | 31.40 | $9.82 | 7003 |
| 2022-04-29 | 32.61 | $9.81 | 1131 |
| 2022-04-28 | 34.17 | $9.83 | 963 |
| 2022-04-27 | 35.13 | $9.88 | — |
| 2022-04-26 | 33.58 | $9.88 | 3 |
| 2022-04-25 | 31.94 | $9.88 | — |
| 2022-04-22 | 30.22 | $9.88 | 16 |
| 2022-04-21 | 28.40 | $9.88 | 23 |
| 2022-04-20 | 26.49 | $9.88 | 100 |
| 2022-04-19 | 24.48 | $9.88 | — |
| 2022-04-18 | 22.36 | $9.88 | — |
| 2022-04-14 | 20.14 | $9.88 | 1454 |
| 2022-04-13 | 17.79 | $9.88 | 24539 |
| 2022-04-12 | 15.43 | $9.78 | — |
| 2022-04-11 | 15.18 | $9.78 | 16 |
| 2022-04-08 | 14.92 | $9.78 | — |
| 2022-04-07 | 14.65 | $9.78 | 200 |
| 2022-04-06 | 14.36 | $9.78 | — |
| 2022-04-05 | 14.06 | $9.78 | 1622 |
| 2022-04-04 | 13.74 | $9.78 | 61869 |
| 2022-04-01 | 13.41 | $9.78 | 55000 |
| 2022-03-31 | 13.06 | $9.79 | 1744 |
| 2022-03-30 | 12.69 | $9.77 | — |
| 2022-03-29 | 13.01 | $9.77 | 1 |
| 2022-03-28 | 13.34 | $9.77 | 6826 |
| 2022-03-25 | 13.69 | $9.77 | 200 |
| 2022-03-24 | 14.06 | $9.75 | 11 |
| 2022-03-23 | 14.37 | $9.75 | — |
| 2022-03-22 | 14.70 | $9.75 | — |
| 2022-03-21 | 15.04 | $9.75 | 1871 |
| 2022-03-18 | 15.40 | $9.74 | 4 |
| 2022-03-17 | 15.39 | $9.74 | — |
| 2022-03-16 | 15.37 | $9.74 | 640 |
| 2022-03-15 | 15.35 | $9.73 | 2304 |
| 2022-03-14 | 14.95 | $9.73 | 3736 |
| 2022-03-11 | 14.53 | $9.73 | 25119 |
| 2022-03-10 | 14.92 | $9.74 | — |
| 2022-03-09 | 15.67 | $9.74 | 49076 |
| 2022-03-08 | 16.46 | $9.74 | 111809 |
| 2022-03-07 | 17.30 | $9.72 | 86 |
| 2022-03-04 | 17.46 | $9.72 | — |
| 2022-03-03 | 17.62 | $9.72 | 3624 |
| 2022-03-02 | 17.79 | $9.71 | 1 |
| 2022-03-01 | 17.61 | $9.71 | 628 |
| 2022-02-28 | 17.41 | $9.72 | 3124 |
| 2022-02-25 | 17.44 | $9.72 | 2 |
| 2022-02-24 | 17.30 | $9.72 | 19 |
| 2022-02-23 | 17.16 | $9.72 | 23310 |
| 2022-02-22 | 17.00 | $9.74 | 100 |
| 2022-02-18 | 17.30 | $9.74 | 21 |
| 2022-02-17 | 17.61 | $9.74 | 34 |
| 2022-02-16 | 17.95 | $9.74 | — |
| 2022-02-15 | 18.29 | $9.74 | 100 |
| 2022-02-14 | 18.66 | $9.74 | 6087 |
| 2022-02-11 | 19.05 | $9.72 | 32 |
| 2022-02-10 | 18.94 | $9.72 | 323 |
| 2022-02-09 | 18.83 | $9.70 | 27 |
| 2022-02-08 | 18.17 | $9.70 | 432 |
| 2022-02-07 | 17.46 | $9.74 | 6172 |
| 2022-02-04 | 17.20 | $9.74 | — |
| 2022-02-03 | 17.10 | $9.74 | 200 |
| 2022-02-02 | 17.00 | $9.73 | 36 |
| 2022-02-01 | 17.68 | $9.73 | 9559 |
| 2022-01-31 | 18.40 | $9.72 | 10116 |
| 2022-01-28 | 18.92 | $9.70 | 26 |
| 2022-01-27 | 18.95 | $9.70 | 257 |
| 2022-01-26 | 18.97 | $9.70 | 17 |
| 2022-01-25 | 19.00 | $9.70 | 223817 |
| 2022-01-24 | 19.03 | $9.71 | 2143 |
| 2022-01-21 | 19.23 | $9.75 | 500 |
| 2022-01-20 | 20.20 | $9.75 | 177464 |
| 2022-01-19 | 21.22 | $9.78 | 101 |
| 2022-01-18 | 21.69 | $9.78 | 95 |
| 2022-01-14 | 22.18 | $9.78 | — |
| 2022-01-13 | 22.70 | $9.78 | 466 |
| 2022-01-12 | 23.25 | $9.81 | 1 |
| 2022-01-11 | 23.11 | $9.81 | — |
| 2022-01-10 | 22.97 | $9.81 | 1 |
| 2022-01-07 | 22.82 | $9.81 | 10 |
| 2022-01-06 | 22.66 | $9.81 | 377 |
| 2022-01-05 | 22.49 | $9.81 | 7138 |
| 2022-01-04 | 22.10 | $9.82 | 312734 |
| 2022-01-03 | 21.69 | $9.79 | 26527 |
| 2021-12-31 | 21.26 | $9.76 | 1193 |
| 2021-12-30 | 21.84 | $9.76 | 5631 |
| 2021-12-29 | 22.46 | $9.72 | 138 |
| 2021-12-28 | 23.49 | $9.72 | 3975 |
| 2021-12-27 | 24.57 | $9.75 | 2 |
| 2021-12-23 | 25.25 | $9.75 | — |
| 2021-12-22 | 25.96 | $9.75 | 11193 |
| 2021-12-21 | 26.70 | $9.74 | — |
| 2021-12-20 | 27.49 | $9.74 | 880 |
| 2021-12-17 | 28.32 | $9.74 | 463 |
| 2021-12-16 | 29.19 | $9.75 | 18647 |
| 2021-12-15 | 29.94 | $9.77 | 1320 |
| 2021-12-14 | 30.64 | $9.77 | 12632 |
| 2021-12-13 | 31.31 | $9.78 | — |
| 2021-12-10 | 31.50 | $9.78 | 10 |
| 2021-12-09 | 31.70 | $9.78 | 210000 |
| 2021-12-08 | 31.91 | $9.77 | 2974 |
| 2021-12-07 | 32.13 | $9.79 | 2287 |
| 2021-12-06 | 32.36 | $9.76 | 332 |
| 2021-12-03 | 33.50 | $9.77 | 131 |
| 2021-12-02 | 34.54 | $9.80 | 2369 |
| 2021-12-01 | 35.65 | $9.82 | 35606 |
| 2021-11-30 | 36.81 | $9.82 | 18845 |
| 2021-11-29 | 37.76 | $9.85 | — |
| 2021-11-26 | 37.46 | $9.85 | 140 |
| 2021-11-24 | 37.14 | $9.85 | — |
| 2021-11-23 | 36.81 | $9.85 | 9189 |
| 2021-11-22 | 36.46 | $9.81 | — |
| 2021-11-19 | 36.37 | $9.81 | 1532 |
| 2021-11-18 | 36.27 | $9.85 | 135546 |
| 2021-11-17 | 36.17 | $9.78 | 1374 |
| 2021-11-16 | 36.59 | $9.74 | — |
| 2021-11-15 | 37.39 | $9.74 | — |
| 2021-11-12 | 38.23 | $9.74 | 200000 |
| 2021-11-11 | 39.12 | $9.77 | 6289 |
| 2021-11-10 | 39.92 | $9.75 | 207 |
| 2021-11-09 | 40.92 | $9.77 | 543 |
| 2021-11-08 | 41.72 | $9.77 | 4729 |
| 2021-11-05 | 42.57 | $9.76 | 22 |
| 2021-11-04 | 43.45 | $9.76 | 116416 |
| 2021-11-03 | 44.39 | $9.78 | 626 |
| 2021-11-02 | 45.37 | $9.79 | 15123 |
| 2021-11-01 | 46.40 | $9.74 | 1882 |
| 2021-10-29 | 47.61 | $9.74 | 1538 |
| 2021-10-28 | 49.07 | $9.77 | 94 |
| 2021-10-27 | 50.32 | $9.77 | 601 |
| 2021-10-26 | 51.63 | $9.77 | 1332 |
| 2021-10-25 | 53.01 | $9.74 | 562 |
| 2021-10-22 | 54.47 | $9.78 | 39 |
| 2021-10-21 | 55.65 | $9.78 | 3623 |
| 2021-10-20 | 56.90 | $9.78 | 30 |
| 2021-10-19 | 57.86 | $9.78 | 282 |
| 2021-10-18 | 58.87 | $9.78 | 42764 |
| 2021-10-15 | 59.94 | $9.76 | — |
| 2021-10-14 | 60.82 | $9.76 | 520 |
| 2021-10-13 | 61.75 | $9.78 | 324 |
| 2021-10-12 | 62.57 | $9.78 | 106 |
| 2021-10-11 | 63.44 | $9.73 | 1 |
| 2021-10-08 | 64.49 | $9.73 | 200 |
| 2021-10-07 | 65.59 | $9.77 | 1169 |
| 2021-10-06 | 66.48 | $9.80 | 322692 |
| 2021-10-05 | 67.42 | $9.80 | 5 |
| 2021-10-04 | 68.21 | $9.80 | 2394 |
| 2021-10-01 | 69.04 | $9.80 | 3304 |
| 2021-09-30 | 69.86 | $9.74 | 7001 |
| 2021-09-29 | 70.77 | $9.77 | 2776 |
| 2021-09-28 | 71.50 | $9.80 | 610 |
| 2021-09-27 | 72.03 | $9.78 | 503541 |
| 2021-09-24 | 72.65 | $9.77 | 2 |
| 2021-09-23 | 73.02 | $9.77 | 4 |
| 2021-09-22 | 73.40 | $9.77 | 764 |
| 2021-09-21 | 73.81 | $9.77 | 453084 |
| 2021-09-20 | 74.24 | $9.80 | 54600 |
| 2021-09-17 | 74.69 | $9.80 | — |
| 2021-09-16 | 74.58 | $9.80 | — |
| 2021-09-15 | 74.47 | $9.80 | 4557 |
| 2021-09-14 | 74.35 | $9.84 | 98338 |
| 2021-09-13 | 74.23 | $9.73 | 6903 |
| 2021-09-10 | 74.15 | $9.77 | 16995 |
| 2021-09-09 | 74.06 | $9.85 | — |
| 2021-09-08 | 73.25 | $9.85 | 503 |
| 2021-09-07 | 72.40 | $9.70 | 244760 |
| 2021-09-03 | 71.53 | $9.68 | 37970 |
| 2021-09-02 | 70.61 | $9.65 | 4270 |
| 2021-09-01 | 69.67 | $9.65 | 562 |
| 2021-08-31 | 68.67 | $9.68 | 10796 |
| 2021-08-30 | 67.63 | $9.65 | 265 |
| 2021-08-27 | 66.57 | $9.66 | 3 |
| 2021-08-26 | 65.41 | $9.66 | 2 |
| 2021-08-25 | 64.19 | $9.66 | 147 |
| 2021-08-24 | 62.91 | $9.66 | 127 |
| 2021-08-23 | 61.56 | $9.70 | 11 |
| 2021-08-20 | 60.02 | $9.70 | 20 |
| 2021-08-19 | 58.40 | $9.70 | 271 |
| 2021-08-18 | 56.70 | $9.68 | 92786 |
| 2021-08-17 | 54.91 | $9.76 | 100 |
| 2021-08-16 | 53.03 | $9.76 | 71 |
| 2021-08-13 | 51.06 | $9.76 | 428 |
| 2021-08-12 | 48.99 | $9.79 | 6959 |
| 2021-08-11 | 46.80 | $9.86 | 8948 |
| 2021-08-10 | 44.48 | $9.87 | 83946 |
| 2021-08-09 | 42.04 | $9.75 | 37704 |
| 2021-08-06 | 39.48 | $9.75 | 1127 |
| 2021-08-05 | 36.79 | $9.71 | 85477 |
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