Is Achari Ventures Holdings Corp. I (AVHI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Achari Ventures Holdings Corp. I (AVHI) research center and poll results.
NASDAQ : AVHI
Achari Ventures Holdings Corp. I — Technical Indicators
$11.2 USD
$0.09 (0.81%)
- Volume
- 100
- Average Volume
- 477
- Market Capitalization
- $31.46M
- P/E Ratio
- -14.55
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $12.45
- Year Low
- $8.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.02
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
2
Indicators
Neutral
1
Indicators
5 Bullish / 2 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
11.20
2024-10-21
Close Price
$11.20
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.85
Average
10.52
Maximum
11.50
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-10-21 | 11.20 | $11.20 | — |
| 2024-10-18 | 11.20 | $11.20 | — |
| 2024-10-17 | 11.20 | $11.20 | — |
| 2024-10-16 | 11.20 | $11.20 | — |
| 2024-10-15 | 11.04 | $11.20 | — |
| 2024-10-14 | 10.93 | $11.20 | — |
| 2024-10-11 | 10.87 | $11.20 | — |
| 2024-10-10 | 10.86 | $11.20 | — |
| 2024-10-09 | 10.85 | $11.20 | — |
| 2024-10-08 | 10.84 | $11.20 | 100 |
| 2024-10-07 | 10.83 | $11.20 | — |
| 2024-10-04 | 10.83 | $11.20 | — |
| 2024-10-03 | 10.83 | $11.20 | — |
| 2024-10-02 | 10.83 | $11.20 | — |
| 2024-10-01 | 10.83 | $11.20 | 100 |
| 2024-09-30 | 10.83 | $11.20 | — |
| 2024-09-27 | 10.83 | $11.20 | — |
| 2024-09-26 | 10.83 | $11.20 | 100 |
| 2024-09-25 | 10.83 | $11.20 | — |
| 2024-09-24 | 10.83 | $11.20 | 100 |
| 2024-09-23 | 10.82 | $11.20 | 1500 |
| 2024-09-20 | 10.82 | $11.11 | 1100 |
| 2024-09-19 | 10.84 | $11.20 | 5400 |
| 2024-09-18 | 10.85 | $8.00 | 200 |
| 2024-09-17 | 11.02 | $9.00 | 100 |
| 2024-09-16 | 11.15 | $10.00 | 1100 |
| 2024-09-13 | 11.22 | $11.00 | 800 |
| 2024-09-12 | 11.25 | $11.00 | — |
| 2024-09-11 | 11.27 | $11.00 | 1700 |
| 2024-09-10 | 11.30 | $11.18 | 12 |
| 2024-09-09 | 11.31 | $11.18 | — |
| 2024-09-06 | 11.33 | $11.18 | 12 |
| 2024-09-05 | 11.34 | $11.18 | — |
| 2024-09-04 | 11.38 | $11.18 | — |
| 2024-09-03 | 11.40 | $11.18 | — |
| 2024-08-30 | 11.41 | $11.18 | 300 |
| 2024-08-29 | 11.43 | $11.18 | 300 |
| 2024-08-28 | 11.45 | $11.18 | — |
| 2024-08-27 | 11.46 | $11.18 | 300 |
| 2024-08-26 | 11.47 | $11.18 | — |
| 2024-08-23 | 11.49 | $11.18 | 1100 |
| 2024-08-22 | 11.50 | $11.36 | 400 |
| 2024-08-21 | 11.50 | $11.45 | — |
| 2024-08-20 | 11.50 | $11.45 | 700 |
| 2024-08-19 | 11.50 | $11.52 | 3700 |
| 2024-08-16 | 11.50 | $11.49 | — |
| 2024-08-15 | 11.49 | $11.49 | — |
| 2024-08-14 | 11.49 | $11.49 | 2600 |
| 2024-08-13 | 11.49 | $11.50 | — |
| 2024-08-12 | 11.48 | $11.50 | — |
| 2024-08-09 | 11.48 | $11.50 | — |
| 2024-08-08 | 11.48 | $11.50 | 5100 |
| 2024-08-07 | 11.47 | $11.95 | 2700 |
| 2024-08-06 | 11.44 | $11.50 | — |
| 2024-08-05 | 11.44 | $11.50 | — |
| 2024-08-02 | 11.43 | $11.50 | — |
| 2024-08-01 | 11.42 | $11.50 | 100 |
| 2024-07-31 | 11.42 | $11.45 | — |
| 2024-07-30 | 11.41 | $11.45 | — |
| 2024-07-29 | 11.40 | $11.45 | — |
| 2024-07-26 | 11.40 | $11.45 | — |
| 2024-07-25 | 11.39 | $11.45 | — |
| 2024-07-24 | 11.38 | $11.45 | 501 |
| 2024-07-23 | 11.37 | $11.42 | — |
| 2024-07-22 | 11.37 | $11.42 | — |
| 2024-07-19 | 11.36 | $11.42 | — |
| 2024-07-18 | 11.35 | $11.42 | — |
| 2024-07-17 | 11.33 | $11.42 | 100 |
| 2024-07-16 | 11.31 | $11.42 | — |
| 2024-07-15 | 11.30 | $11.42 | — |
| 2024-07-12 | 11.28 | $11.42 | — |
| 2024-07-11 | 11.26 | $11.42 | 228 |
| 2024-07-10 | 11.24 | $11.36 | — |
| 2024-07-09 | 11.23 | $11.36 | — |
| 2024-07-08 | 11.22 | $11.36 | 112930 |
| 2024-07-05 | 11.20 | $11.38 | 9054 |
| 2024-07-03 | 11.19 | $11.45 | 1919 |
| 2024-07-02 | 11.17 | $11.30 | — |
| 2024-07-01 | 11.15 | $11.30 | — |
| 2024-06-28 | 11.14 | $11.30 | — |
| 2024-06-27 | 11.13 | $11.30 | 190 |
| 2024-06-26 | 11.12 | $11.30 | — |
| 2024-06-25 | 11.11 | $11.30 | — |
| 2024-06-24 | 11.09 | $11.30 | 2611 |
| 2024-06-21 | 11.09 | $11.24 | 200 |
| 2024-06-20 | 11.09 | $11.24 | 6725 |
| 2024-06-18 | 11.08 | $11.06 | — |
| 2024-06-17 | 11.08 | $11.06 | 100 |
| 2024-06-14 | 11.08 | $11.07 | 3105 |
| 2024-06-13 | 11.08 | $11.07 | 100 |
| 2024-06-12 | 11.07 | $11.07 | — |
| 2024-06-11 | 11.07 | $11.07 | — |
| 2024-06-10 | 11.07 | $11.07 | — |
| 2024-06-07 | 11.07 | $11.07 | — |
| 2024-06-06 | 11.07 | $11.07 | — |
| 2024-06-05 | 11.07 | $11.07 | 100 |
| 2024-06-04 | 11.07 | $11.06 | — |
| 2024-06-03 | 11.07 | $11.06 | 100 |
| 2024-05-31 | 11.07 | $11.06 | — |
| 2024-05-30 | 11.07 | $11.06 | 101 |
| 2024-05-29 | 11.07 | $11.06 | — |
| 2024-05-28 | 11.07 | $11.06 | — |
| 2024-05-24 | 11.06 | $11.06 | 127 |
| 2024-05-23 | 11.06 | $11.19 | — |
| 2024-05-22 | 11.05 | $11.19 | 2100 |
| 2024-05-21 | 11.04 | $11.11 | — |
| 2024-05-20 | 11.04 | $11.11 | 100 |
| 2024-05-17 | 11.03 | $11.00 | — |
| 2024-05-16 | 11.03 | $11.00 | — |
| 2024-05-15 | 11.03 | $11.00 | 200 |
| 2024-05-14 | 11.03 | $11.07 | — |
| 2024-05-13 | 11.02 | $11.07 | — |
| 2024-05-10 | 11.01 | $11.07 | — |
| 2024-05-09 | 11.01 | $11.07 | — |
| 2024-05-08 | 11.00 | $11.07 | — |
| 2024-05-07 | 10.99 | $11.07 | — |
| 2024-05-06 | 10.98 | $11.07 | — |
| 2024-05-03 | 10.98 | $11.07 | — |
| 2024-05-02 | 10.97 | $11.07 | — |
| 2024-05-01 | 10.96 | $11.07 | 425 |
| 2024-04-30 | 10.96 | $10.96 | 113 |
| 2024-04-29 | 10.96 | $10.93 | 4200 |
| 2024-04-26 | 10.97 | $11.01 | — |
| 2024-04-25 | 10.97 | $11.01 | — |
| 2024-04-24 | 10.96 | $11.01 | — |
| 2024-04-23 | 10.96 | $11.01 | — |
| 2024-04-22 | 10.96 | $11.01 | — |
| 2024-04-19 | 10.98 | $11.01 | — |
| 2024-04-18 | 11.00 | $11.01 | 218 |
| 2024-04-17 | 11.02 | $10.92 | — |
| 2024-04-16 | 11.04 | $10.92 | — |
| 2024-04-15 | 11.07 | $10.92 | — |
| 2024-04-12 | 11.10 | $10.92 | — |
| 2024-04-11 | 11.10 | $10.92 | 2012 |
| 2024-04-10 | 11.11 | $10.92 | — |
| 2024-04-09 | 11.12 | $10.92 | 218 |
| 2024-04-08 | 11.12 | $10.93 | 6236 |
| 2024-04-05 | 11.13 | $10.94 | — |
| 2024-04-04 | 11.17 | $10.94 | 121 |
| 2024-04-03 | 11.22 | $10.96 | 804 |
| 2024-04-02 | 11.25 | $11.02 | — |
| 2024-03-28 | 11.29 | $11.02 | 511 |
| 2024-03-27 | 11.29 | $11.02 | 1388 |
| 2024-03-26 | 11.29 | $10.92 | 2119 |
| 2024-03-22 | 11.33 | $10.95 | 513 |
| 2024-03-19 | 11.37 | $10.96 | 102 |
| 2024-03-15 | 11.41 | $11.40 | 3 |
| 2024-03-11 | 11.43 | $11.40 | 4 |
| 2024-02-28 | 11.41 | $11.44 | — |
| 2024-02-27 | 11.38 | $11.44 | — |
| 2024-02-26 | 11.38 | $11.44 | — |
| 2024-02-23 | 11.35 | $11.44 | 688 |
| 2024-02-22 | 11.34 | $11.09 | — |
| 2024-02-21 | 11.34 | $11.09 | 401 |
| 2024-02-20 | 11.35 | $11.11 | 1276 |
| 2024-02-16 | 11.35 | $10.92 | 6823 |
| 2024-02-15 | 11.35 | $11.18 | 4094 |
| 2024-02-14 | 11.34 | $11.75 | — |
| 2024-02-13 | 11.30 | $11.75 | — |
| 2024-02-12 | 11.26 | $11.75 | — |
| 2024-02-09 | 11.22 | $11.75 | 398 |
| 2024-02-08 | 11.17 | $11.00 | 400 |
| 2024-02-07 | 11.17 | $11.04 | 124 |
| 2024-02-06 | 11.16 | $11.67 | 334 |
| 2024-02-05 | 11.12 | $11.76 | — |
| 2024-02-02 | 11.08 | $11.76 | 201 |
| 2024-02-01 | 11.03 | $11.80 | 503 |
| 2024-01-31 | 10.99 | $11.02 | 3372 |
| 2024-01-30 | 10.98 | $10.92 | 5070 |
| 2024-01-29 | 10.98 | $11.35 | 6878 |
| 2024-01-26 | 10.96 | $10.84 | 2881 |
| 2024-01-25 | 10.96 | $11.17 | 800 |
| 2024-01-24 | 10.95 | $11.20 | — |
| 2024-01-23 | 10.93 | $11.20 | 177 |
| 2024-01-22 | 10.91 | $11.23 | 227 |
| 2024-01-19 | 10.90 | $10.92 | — |
| 2024-01-18 | 10.90 | $10.92 | 4275 |
| 2024-01-17 | 10.89 | $10.92 | — |
| 2024-01-16 | 10.89 | $10.92 | 121 |
| 2024-01-12 | 10.89 | $10.92 | 2599 |
| 2024-01-11 | 10.88 | $10.89 | — |
| 2024-01-10 | 10.88 | $10.89 | 800 |
| 2024-01-09 | 10.88 | $10.89 | — |
| 2024-01-08 | 10.88 | $10.89 | — |
| 2024-01-05 | 10.87 | $10.89 | — |
| 2024-01-04 | 10.86 | $10.89 | — |
| 2024-01-03 | 10.85 | $10.89 | — |
| 2024-01-02 | 10.84 | $10.89 | — |
| 2023-12-29 | 10.84 | $10.89 | — |
| 2023-12-28 | 10.83 | $10.89 | — |
| 2023-12-27 | 10.82 | $10.89 | — |
| 2023-12-26 | 10.81 | $10.89 | — |
| 2023-12-22 | 10.80 | $10.89 | 3481 |
| 2023-12-21 | 10.79 | $10.89 | 3914 |
| 2023-12-20 | 10.78 | $10.89 | — |
| 2023-12-19 | 10.76 | $10.89 | 100 |
| 2023-12-18 | 10.75 | $10.88 | — |
| 2023-12-15 | 10.74 | $10.88 | 500 |
| 2023-12-14 | 10.73 | $10.83 | — |
| 2023-12-13 | 10.73 | $10.83 | 18248 |
| 2023-12-12 | 10.72 | $10.85 | 3772 |
| 2023-12-11 | 10.71 | $10.86 | 11461 |
| 2023-12-08 | 10.70 | $10.83 | 3970 |
| 2023-12-07 | 10.69 | $10.75 | 1310 |
| 2023-12-06 | 10.69 | $10.75 | 6633 |
| 2023-12-05 | 10.69 | $10.71 | 1437 |
| 2023-12-04 | 10.69 | $10.71 | — |
| 2023-12-01 | 10.68 | $10.71 | 111 |
| 2023-11-30 | 10.68 | $10.71 | 128 |
| 2023-11-29 | 10.68 | $10.70 | 316 |
| 2023-11-28 | 10.68 | $10.68 | — |
| 2023-11-27 | 10.68 | $10.68 | 100 |
| 2023-11-24 | 10.68 | $10.68 | 101 |
| 2023-11-22 | 10.68 | $10.68 | — |
| 2023-11-21 | 10.68 | $10.68 | — |
| 2023-11-20 | 10.68 | $10.68 | — |
| 2023-11-17 | 10.68 | $10.68 | — |
| 2023-11-16 | 10.68 | $10.68 | — |
| 2023-11-15 | 10.68 | $10.68 | 15044 |
| 2023-11-14 | 10.68 | $10.69 | 101 |
| 2023-11-13 | 10.68 | $10.68 | 100 |
| 2023-11-10 | 10.68 | $10.68 | 100 |
| 2023-11-09 | 10.68 | $10.68 | — |
| 2023-11-08 | 10.68 | $10.68 | — |
| 2023-11-07 | 10.68 | $10.68 | — |
| 2023-11-06 | 10.68 | $10.68 | — |
| 2023-11-03 | 10.68 | $10.68 | — |
| 2023-11-02 | 10.69 | $10.68 | 1700 |
| 2023-11-01 | 10.69 | $10.70 | 17166 |
| 2023-10-31 | 10.69 | $10.68 | — |
| 2023-10-30 | 10.69 | $10.68 | 1635 |
| 2023-10-27 | 10.70 | $10.68 | — |
| 2023-10-26 | 10.70 | $10.68 | — |
| 2023-10-25 | 10.70 | $10.68 | — |
| 2023-10-24 | 10.70 | $10.68 | — |
| 2023-10-23 | 10.70 | $10.68 | — |
| 2023-10-20 | 10.70 | $10.68 | 151 |
| 2023-10-19 | 10.70 | $10.68 | — |
| 2023-10-18 | 10.70 | $10.68 | — |
| 2023-10-17 | 10.69 | $10.68 | — |
| 2023-10-16 | 10.69 | $10.68 | — |
| 2023-10-13 | 10.69 | $10.68 | — |
| 2023-10-12 | 10.69 | $10.68 | 402 |
| 2023-10-11 | 10.69 | $10.68 | — |
| 2023-10-10 | 10.69 | $10.68 | 1626 |
| 2023-10-09 | 10.69 | $10.73 | 1003 |
| 2023-10-06 | 10.68 | $10.73 | — |
| 2023-10-05 | 10.68 | $10.73 | — |
| 2023-10-04 | 10.68 | $10.73 | — |
| 2023-10-03 | 10.68 | $10.73 | — |
| 2023-10-02 | 10.67 | $10.73 | — |
| 2023-09-29 | 10.67 | $10.73 | — |
| 2023-09-28 | 10.67 | $10.73 | 508 |
| 2023-09-27 | 10.66 | $10.66 | 547 |
| 2023-09-26 | 10.66 | $10.66 | — |
| 2023-09-25 | 10.66 | $10.66 | — |
| 2023-09-22 | 10.66 | $10.66 | — |
| 2023-09-21 | 10.66 | $10.66 | 926 |
| 2023-09-20 | 10.66 | $10.66 | — |
| 2023-09-19 | 10.66 | $10.66 | 100 |
| 2023-09-18 | 10.66 | $10.66 | 253 |
| 2023-09-15 | 10.66 | $10.66 | — |
| 2023-09-14 | 10.66 | $10.66 | — |
| 2023-09-13 | 10.66 | $10.66 | — |
| 2023-09-12 | 10.66 | $10.66 | — |
| 2023-09-11 | 10.67 | $10.66 | — |
| 2023-09-08 | 10.67 | $10.66 | 611 |
| 2023-09-07 | 10.67 | $10.67 | — |
| 2023-09-06 | 10.67 | $10.67 | — |
| 2023-09-05 | 10.67 | $10.67 | — |
| 2023-09-01 | 10.67 | $10.67 | — |
| 2023-08-31 | 10.68 | $10.67 | — |
| 2023-08-30 | 10.68 | $10.67 | 2721 |
| 2023-08-29 | 10.69 | $10.66 | — |
| 2023-08-28 | 10.69 | $10.66 | — |
| 2023-08-25 | 10.70 | $10.66 | 101 |
| 2023-08-24 | 10.71 | $10.66 | 153 |
| 2023-08-23 | 10.71 | $10.66 | — |
| 2023-08-22 | 10.72 | $10.66 | — |
| 2023-08-21 | 10.72 | $10.66 | 209 |
| 2023-08-18 | 10.72 | $10.66 | 1002 |
| 2023-08-17 | 10.72 | $10.67 | 2603 |
| 2023-08-16 | 10.71 | $10.67 | — |
| 2023-08-15 | 10.72 | $10.67 | 1846 |
| 2023-08-14 | 10.72 | $10.74 | 387 |
| 2023-08-11 | 10.72 | $10.69 | — |
| 2023-08-10 | 10.72 | $10.69 | — |
| 2023-08-09 | 10.72 | $10.69 | — |
| 2023-08-08 | 10.72 | $10.69 | — |
| 2023-08-07 | 10.72 | $10.69 | 201 |
| 2023-08-04 | 10.72 | $10.70 | 100 |
| 2023-08-03 | 10.71 | $10.75 | 283 |
| 2023-08-02 | 10.72 | $10.79 | — |
| 2023-08-01 | 10.72 | $10.79 | 1000 |
| 2023-07-31 | 10.72 | $10.79 | — |
| 2023-07-28 | 10.71 | $10.79 | — |
| 2023-07-27 | 10.71 | $10.79 | — |
| 2023-07-25 | 10.71 | $10.79 | 1054 |
| 2023-07-24 | 10.71 | $10.65 | 201 |
| 2023-07-21 | 10.71 | $10.65 | 200 |
| 2023-07-20 | 10.72 | $10.63 | — |
| 2023-07-19 | 10.72 | $10.63 | 1352 |
| 2023-07-18 | 10.73 | $10.72 | 2095 |
| 2023-07-17 | 10.73 | $10.78 | 3191 |
| 2023-07-14 | 10.73 | $10.76 | 10576 |
| 2023-07-13 | 10.72 | $10.71 | 21974 |
| 2023-07-12 | 10.72 | $10.65 | 752 |
| 2023-07-11 | 10.71 | $10.70 | 844 |
| 2023-07-10 | 10.71 | $10.62 | 576 |
| 2023-07-07 | 10.71 | $10.63 | 493 |
| 2023-07-06 | 10.71 | $10.68 | 20081 |
| 2023-07-05 | 10.70 | $10.82 | 3202 |
| 2023-07-03 | 10.69 | $10.76 | — |
| 2023-06-30 | 10.68 | $10.76 | — |
| 2023-06-29 | 10.67 | $10.76 | 1496 |
| 2023-06-28 | 10.66 | $10.75 | 3731 |
| 2023-06-27 | 10.65 | $10.77 | 5386 |
| 2023-06-26 | 10.64 | $10.75 | 5075 |
| 2023-06-23 | 10.62 | $10.75 | 11487 |
| 2023-06-22 | 10.61 | $10.74 | — |
| 2023-06-21 | 10.60 | $10.74 | — |
| 2023-06-20 | 10.59 | $10.74 | — |
| 2023-06-16 | 10.58 | $10.74 | — |
| 2023-06-15 | 10.57 | $10.74 | 428 |
| 2023-06-14 | 10.56 | $10.60 | 400 |
| 2023-06-13 | 10.55 | $10.60 | — |
| 2023-06-12 | 10.55 | $10.60 | 148 |
| 2023-06-09 | 10.55 | $10.60 | — |
| 2023-06-08 | 10.54 | $10.60 | — |
| 2023-06-07 | 10.54 | $10.60 | 1101 |
| 2023-06-06 | 10.53 | $10.58 | — |
| 2023-06-05 | 10.53 | $10.58 | 596 |
| 2023-06-02 | 10.53 | $10.60 | 2053 |
| 2023-06-01 | 10.53 | $10.56 | 4574 |
| 2023-05-31 | 10.53 | $10.53 | — |
| 2023-05-30 | 10.53 | $10.53 | 100 |
| 2023-05-26 | 10.53 | $10.53 | — |
| 2023-05-25 | 10.54 | $10.53 | — |
| 2023-05-23 | 10.54 | $10.53 | — |
| 2023-05-22 | 10.54 | $10.53 | — |
| 2023-05-19 | 10.54 | $10.53 | 100 |
| 2023-05-18 | 10.53 | $10.53 | — |
| 2023-05-17 | 10.53 | $10.53 | — |
| 2023-05-16 | 10.53 | $10.53 | — |
| 2023-05-15 | 10.53 | $10.53 | — |
| 2023-05-12 | 10.53 | $10.53 | — |
| 2023-05-11 | 10.53 | $10.53 | — |
| 2023-05-10 | 10.54 | $10.53 | 202 |
| 2023-05-09 | 10.54 | $10.50 | 180 |
| 2023-05-08 | 10.54 | $10.51 | — |
| 2023-05-05 | 10.54 | $10.51 | 1474 |
| 2023-05-04 | 10.54 | $10.57 | — |
| 2023-05-03 | 10.54 | $10.57 | — |
| 2023-05-02 | 10.54 | $10.57 | — |
| 2023-05-01 | 10.54 | $10.57 | — |
| 2023-04-28 | 10.54 | $10.57 | — |
| 2023-04-27 | 10.54 | $10.57 | — |
| 2023-04-26 | 10.53 | $10.57 | 101 |
| 2023-04-25 | 10.53 | $10.50 | — |
| 2023-04-24 | 10.53 | $10.50 | — |
| 2023-04-21 | 10.53 | $10.50 | — |
| 2023-04-20 | 10.54 | $10.50 | — |
| 2023-04-19 | 10.55 | $10.50 | — |
| 2023-04-18 | 10.56 | $10.50 | 101 |
| 2023-04-17 | 10.57 | $10.56 | — |
| 2023-04-14 | 10.58 | $10.56 | — |
| 2023-04-13 | 10.58 | $10.56 | — |
| 2023-04-12 | 10.59 | $10.56 | — |
| 2023-04-11 | 10.60 | $10.56 | 200 |
| 2023-04-10 | 10.61 | $10.55 | — |
| 2023-04-06 | 10.61 | $10.55 | — |
| 2023-04-05 | 10.62 | $10.55 | — |
| 2023-04-04 | 10.63 | $10.55 | — |
| 2023-04-03 | 10.64 | $10.55 | — |
| 2023-03-31 | 10.64 | $10.55 | 2176 |
| 2023-03-30 | 10.65 | $10.50 | — |
| 2023-03-29 | 10.66 | $10.50 | — |
| 2023-03-28 | 10.67 | $10.50 | — |
| 2023-03-27 | 10.68 | $10.50 | 2901 |
| 2023-03-24 | 10.67 | $10.53 | 1100 |
| 2023-03-23 | 10.66 | $10.70 | — |
| 2023-03-22 | 10.65 | $10.70 | — |
| 2023-03-21 | 10.63 | $10.70 | — |
| 2023-03-20 | 10.61 | $10.70 | — |
| 2023-03-17 | 10.59 | $10.70 | — |
| 2023-03-16 | 10.60 | $10.70 | — |
| 2023-03-15 | 10.60 | $10.70 | — |
| 2023-03-14 | 10.61 | $10.70 | — |
| 2023-03-13 | 10.61 | $10.70 | — |
| 2023-03-10 | 10.60 | $10.70 | — |
| 2023-03-09 | 10.59 | $10.70 | — |
| 2023-03-08 | 10.57 | $10.70 | 100 |
| 2023-03-07 | 10.56 | $10.70 | — |
| 2023-03-06 | 10.55 | $10.70 | — |
| 2023-03-03 | 10.54 | $10.70 | — |
| 2023-03-02 | 10.52 | $10.70 | — |
| 2023-03-01 | 10.51 | $10.70 | — |
| 2023-02-28 | 10.50 | $10.70 | 100 |
| 2023-02-27 | 10.49 | $10.34 | — |
| 2023-02-24 | 10.49 | $10.34 | — |
| 2023-02-23 | 10.50 | $10.34 | — |
| 2023-02-22 | 10.50 | $10.34 | — |
| 2023-02-21 | 10.51 | $10.34 | — |
| 2023-02-17 | 10.51 | $10.34 | 1456 |
| 2023-02-16 | 10.52 | $10.79 | — |
| 2023-02-15 | 10.50 | $10.79 | — |
| 2023-02-14 | 10.48 | $10.79 | — |
| 2023-02-13 | 10.45 | $10.79 | 879 |
| 2023-02-10 | 10.42 | $10.45 | — |
| 2023-02-09 | 10.42 | $10.45 | — |
| 2023-02-08 | 10.42 | $10.45 | — |
| 2023-02-07 | 10.42 | $10.45 | — |
| 2023-02-06 | 10.42 | $10.45 | 106 |
| 2023-02-03 | 10.42 | $10.45 | 100 |
| 2023-02-02 | 10.41 | $10.45 | 100 |
| 2023-02-01 | 10.40 | $10.45 | 100 |
| 2023-01-31 | 10.39 | $10.45 | 100 |
| 2023-01-30 | 10.38 | $10.45 | 120 |
| 2023-01-27 | 10.37 | $10.45 | 102 |
| 2023-01-26 | 10.36 | $10.45 | — |
| 2023-01-25 | 10.35 | $10.45 | — |
| 2023-01-24 | 10.34 | $10.45 | — |
| 2023-01-23 | 10.33 | $10.45 | — |
| 2023-01-20 | 10.31 | $10.45 | — |
| 2023-01-19 | 10.30 | $10.45 | 1202 |
| 2023-01-18 | 10.29 | $10.27 | 16608 |
| 2023-01-17 | 10.29 | $10.25 | 4203 |
| 2023-01-13 | 10.29 | $10.24 | 886 |
| 2023-01-12 | 10.29 | $10.47 | — |
| 2023-01-11 | 10.27 | $10.47 | 210 |
| 2023-01-10 | 10.26 | $10.44 | 4702 |
| 2023-01-09 | 10.25 | $10.40 | 14005 |
| 2023-01-06 | 10.24 | $10.40 | — |
| 2023-01-05 | 10.22 | $10.40 | 135190 |
| 2023-01-04 | 10.21 | $10.22 | — |
| 2023-01-03 | 10.21 | $10.22 | — |
| 2022-12-30 | 10.21 | $10.22 | 212 |
| 2022-12-29 | 10.21 | $10.23 | — |
| 2022-12-28 | 10.20 | $10.23 | — |
| 2022-12-27 | 10.20 | $10.23 | — |
| 2022-12-23 | 10.20 | $10.23 | — |
| 2022-12-22 | 10.19 | $10.23 | 100 |
| 2022-12-21 | 10.19 | $10.23 | 400 |
| 2022-12-20 | 10.19 | $10.24 | — |
| 2022-12-19 | 10.18 | $10.24 | — |
| 2022-12-16 | 10.18 | $10.24 | — |
| 2022-12-15 | 10.17 | $10.24 | 603 |
| 2022-12-14 | 10.17 | $10.20 | 10262 |
| 2022-12-13 | 10.17 | $10.18 | — |
| 2022-12-12 | 10.16 | $10.18 | 766 |
| 2022-12-09 | 10.16 | $10.19 | 200 |
| 2022-12-08 | 10.15 | $10.17 | 6664 |
| 2022-12-07 | 10.15 | $10.17 | — |
| 2022-12-06 | 10.14 | $10.17 | — |
| 2022-12-05 | 10.14 | $10.17 | — |
| 2022-12-02 | 10.13 | $10.17 | — |
| 2022-12-01 | 10.13 | $10.17 | 2771 |
| 2022-11-30 | 10.13 | $10.18 | 900 |
| 2022-11-29 | 10.12 | $10.18 | 81835 |
| 2022-11-28 | 10.11 | $10.17 | 3002 |
| 2022-11-25 | 10.11 | $10.17 | — |
| 2022-11-23 | 10.11 | $10.17 | 6694 |
| 2022-11-22 | 10.10 | $10.14 | 10000 |
| 2022-11-21 | 10.10 | $10.14 | 1052 |
| 2022-11-18 | 10.10 | $10.14 | — |
| 2022-11-17 | 10.09 | $10.14 | 3102 |
| 2022-11-16 | 10.09 | $10.15 | 16305 |
| 2022-11-15 | 10.08 | $10.15 | 552898 |
| 2022-11-14 | 10.08 | $10.09 | — |
| 2022-11-11 | 10.08 | $10.09 | — |
| 2022-11-10 | 10.07 | $10.09 | — |
| 2022-11-09 | 10.07 | $10.09 | — |
| 2022-11-08 | 10.07 | $10.09 | — |
| 2022-11-07 | 10.07 | $10.09 | 127705 |
| 2022-11-04 | 10.07 | $10.09 | 79992 |
| 2022-11-03 | 10.06 | $10.08 | 128955 |
| 2022-11-02 | 10.06 | $10.07 | — |
| 2022-11-01 | 10.06 | $10.07 | 1002 |
| 2022-10-31 | 10.06 | $10.08 | 1963 |
| 2022-10-28 | 10.06 | $10.09 | — |
| 2022-10-27 | 10.06 | $10.09 | — |
| 2022-10-26 | 10.05 | $10.09 | 92811 |
| 2022-10-25 | 10.05 | $10.08 | — |
| 2022-10-24 | 10.05 | $10.08 | 61920 |
| 2022-10-21 | 10.04 | $10.05 | — |
| 2022-10-20 | 10.04 | $10.05 | — |
| 2022-10-19 | 10.04 | $10.05 | 1426 |
| 2022-10-18 | 10.04 | $10.05 | 38660 |
| 2022-10-17 | 10.04 | $10.05 | — |
| 2022-10-14 | 10.04 | $10.05 | 100 |
| 2022-10-13 | 10.04 | $10.05 | — |
| 2022-10-12 | 10.04 | $10.05 | — |
| 2022-10-11 | 10.04 | $10.05 | — |
| 2022-10-10 | 10.04 | $10.05 | — |
| 2022-10-07 | 10.04 | $10.05 | — |
| 2022-10-06 | 10.04 | $10.05 | — |
| 2022-10-05 | 10.04 | $10.05 | — |
| 2022-10-04 | 10.04 | $10.05 | — |
| 2022-10-03 | 10.04 | $10.05 | 802 |
| 2022-09-30 | 10.04 | $10.02 | 32100 |
| 2022-09-29 | 10.04 | $10.02 | — |
| 2022-09-28 | 10.04 | $10.02 | — |
| 2022-09-27 | 10.04 | $10.02 | 5002 |
| 2022-09-26 | 10.04 | $10.03 | 224 |
| 2022-09-23 | 10.03 | $10.04 | — |
| 2022-09-22 | 10.03 | $10.04 | — |
| 2022-09-21 | 10.03 | $10.04 | — |
| 2022-09-20 | 10.03 | $10.04 | — |
| 2022-09-19 | 10.03 | $10.04 | 20000 |
| 2022-09-16 | 10.03 | $10.04 | — |
| 2022-09-15 | 10.03 | $10.04 | — |
| 2022-09-14 | 10.03 | $10.04 | — |
| 2022-09-13 | 10.03 | $10.04 | — |
| 2022-09-12 | 10.03 | $10.04 | — |
| 2022-09-09 | 10.03 | $10.04 | — |
| 2022-09-08 | 10.03 | $10.04 | — |
| 2022-09-07 | 10.03 | $10.04 | — |
| 2022-09-06 | 10.02 | $10.04 | — |
| 2022-09-02 | 10.02 | $10.04 | — |
| 2022-09-01 | 10.02 | $10.04 | 2753 |
| 2022-08-31 | 10.02 | $10.04 | 100527 |
| 2022-08-30 | 10.02 | $10.00 | 392489 |
| 2022-08-29 | 10.02 | $10.01 | 878 |
| 2022-08-26 | 10.02 | $10.00 | 2641 |
| 2022-08-25 | 10.02 | $10.02 | — |
| 2022-08-24 | 10.02 | $10.02 | 249 |
| 2022-08-23 | 10.02 | $10.03 | — |
| 2022-08-22 | 10.02 | $10.03 | — |
| 2022-08-19 | 10.02 | $10.03 | — |
| 2022-08-18 | 10.01 | $10.03 | — |
| 2022-08-17 | 10.01 | $10.03 | — |
| 2022-08-16 | 10.01 | $10.03 | — |
| 2022-08-15 | 10.01 | $10.03 | 259294 |
| 2022-08-12 | 10.00 | $10.02 | — |
| 2022-08-11 | 10.00 | $10.02 | 100 |
| 2022-08-10 | 10.00 | $10.00 | — |
| 2022-08-09 | 10.00 | $10.00 | 47766 |
| 2022-08-08 | 10.00 | $10.00 | — |
| 2022-08-05 | 10.00 | $10.00 | — |
| 2022-08-04 | 10.00 | $10.00 | — |
| 2022-08-03 | 9.99 | $10.00 | 1811 |
| 2022-08-02 | 9.99 | $10.02 | — |
| 2022-08-01 | 9.99 | $10.02 | 4000 |
| 2022-07-29 | 9.99 | $10.02 | 2100 |
| 2022-07-28 | 9.99 | $10.02 | 1219 |
| 2022-07-27 | 9.99 | $10.03 | 407959 |
| 2022-07-26 | 9.98 | $10.01 | 5104 |
| 2022-07-25 | 9.98 | $10.00 | 53801 |
| 2022-07-22 | 9.98 | $9.99 | 303200 |
| 2022-07-21 | 9.98 | $9.99 | 5363 |
| 2022-07-20 | 9.97 | $9.99 | 24600 |
| 2022-07-19 | 9.97 | $9.99 | 10162 |
| 2022-07-18 | 9.97 | $9.98 | 46432 |
| 2022-07-15 | 9.97 | $9.98 | — |
| 2022-07-14 | 9.97 | $9.98 | 18568 |
| 2022-07-13 | 9.97 | $9.97 | 218982 |
| 2022-07-12 | 9.96 | $9.99 | 226305 |
| 2022-07-11 | 9.96 | $9.97 | — |
| 2022-07-08 | 9.96 | $9.97 | — |
| 2022-07-07 | 9.96 | $9.97 | — |
| 2022-07-06 | 9.96 | $9.97 | 1400 |
| 2022-07-05 | 9.96 | $9.97 | 400 |
| 2022-07-01 | 9.96 | $9.99 | — |
| 2022-06-30 | 9.95 | $9.99 | 100 |
| 2022-06-29 | 9.95 | $10.02 | 400 |
| 2022-06-28 | 9.95 | $9.96 | 250620 |
| 2022-06-27 | 9.95 | $9.95 | 250001 |
| 2022-06-24 | 9.95 | $9.95 | — |
| 2022-06-23 | 9.95 | $9.95 | — |
| 2022-06-22 | 9.95 | $9.95 | — |
| 2022-06-21 | 9.95 | $9.95 | — |
| 2022-06-17 | 9.95 | $9.95 | — |
| 2022-06-16 | 9.95 | $9.95 | — |
| 2022-06-15 | 9.95 | $9.95 | — |
| 2022-06-14 | 9.95 | $9.95 | — |
| 2022-06-13 | 9.95 | $9.95 | — |
| 2022-06-10 | 9.96 | $9.95 | — |
| 2022-06-09 | 9.96 | $9.95 | — |
| 2022-06-08 | 9.96 | $9.95 | 101 |
| 2022-06-07 | 9.96 | $9.94 | — |
| 2022-06-06 | 9.96 | $9.94 | 1119 |
| 2022-06-03 | 9.96 | $9.95 | 2401 |
| 2022-06-02 | 9.96 | $9.95 | — |
| 2022-06-01 | 9.96 | $9.95 | 500 |
| 2022-05-31 | 9.96 | $9.96 | — |
| 2022-05-27 | 9.96 | $9.96 | — |
| 2022-05-26 | 9.96 | $9.96 | — |
| 2022-05-25 | 9.96 | $9.96 | — |
| 2022-05-24 | 9.96 | $9.96 | — |
| 2022-05-23 | 9.96 | $9.96 | — |
| 2022-05-20 | 9.96 | $9.96 | 3300 |
| 2022-05-19 | 9.96 | $9.96 | — |
| 2022-05-18 | 9.96 | $9.96 | — |
| 2022-05-17 | 9.96 | $9.96 | — |
| 2022-05-16 | 9.96 | $9.96 | — |
| 2022-05-13 | 9.96 | $9.96 | — |
| 2022-05-12 | 9.96 | $9.96 | — |
| 2022-05-11 | 9.96 | $9.96 | — |
| 2022-05-10 | 9.96 | $9.96 | — |
| 2022-05-09 | 9.96 | $9.96 | — |
| 2022-05-06 | 9.96 | $9.96 | — |
| 2022-05-05 | 9.96 | $9.96 | — |
| 2022-05-04 | 9.96 | $9.96 | 846 |
| 2022-05-03 | 9.96 | $9.98 | 400 |
| 2022-05-02 | 9.96 | $9.96 | 2300 |
| 2022-04-29 | 9.96 | $9.96 | — |
| 2022-04-28 | 9.96 | $9.96 | — |
| 2022-04-27 | 9.96 | $9.96 | 344 |
| 2022-04-26 | 9.96 | $9.96 | 204 |
| 2022-04-25 | 9.96 | $9.97 | — |
| 2022-04-22 | 9.96 | $9.97 | — |
| 2022-04-21 | 9.95 | $9.97 | 266602 |
| 2022-04-20 | 9.95 | $9.96 | 100 |
| 2022-04-19 | 9.95 | $9.96 | — |
| 2022-04-18 | 9.95 | $9.96 | — |
| 2022-04-14 | 9.95 | $9.96 | — |
| 2022-04-13 | 9.95 | $9.96 | — |
| 2022-04-12 | 9.95 | $9.96 | — |
| 2022-04-11 | 9.94 | $9.96 | — |
| 2022-04-08 | 9.94 | $9.96 | — |
| 2022-04-07 | 9.94 | $9.96 | — |
| 2022-04-06 | 9.94 | $9.96 | — |
| 2022-04-05 | 9.94 | $9.96 | 1900 |
| 2022-04-04 | 9.94 | $9.94 | 41381 |
| 2022-04-01 | 9.94 | $9.95 | — |
| 2022-03-31 | 9.94 | $9.95 | — |
| 2022-03-30 | 9.94 | $9.95 | 955 |
| 2022-03-29 | 9.94 | $9.94 | 44460 |
| 2022-03-28 | 9.93 | $9.94 | — |
| 2022-03-25 | 9.93 | $9.94 | — |
| 2022-03-24 | 9.93 | $9.94 | — |
| 2022-03-23 | 9.93 | $9.94 | — |
| 2022-03-22 | 9.92 | $9.94 | 1530 |
| 2022-03-21 | 9.92 | $9.94 | 10649 |
| 2022-03-18 | 9.92 | $9.93 | 56700 |
| 2022-03-17 | 9.91 | $9.93 | 2708 |
| 2022-03-16 | 9.91 | $9.93 | 5086 |
| 2022-03-15 | 9.91 | $9.93 | — |
| 2022-03-14 | 9.90 | $9.93 | 100000 |
| 2022-03-11 | 9.90 | $9.93 | 803 |
| 2022-03-10 | 9.90 | $9.94 | — |
| 2022-03-09 | 9.89 | $9.94 | — |
| 2022-03-08 | 9.89 | $9.94 | — |
| 2022-03-07 | 9.89 | $9.94 | — |
| 2022-03-04 | 9.89 | $9.94 | 1039 |
| 2022-03-03 | 9.89 | $9.92 | 46304 |
| 2022-03-02 | 9.88 | $9.93 | 14572 |
| 2022-03-01 | 9.88 | $9.92 | 13793 |
| 2022-02-28 | 9.88 | $9.88 | — |
| 2022-02-25 | 9.88 | $9.88 | — |
| 2022-02-24 | 9.87 | $9.88 | 708 |
| 2022-02-23 | 9.87 | $9.87 | — |
| 2022-02-22 | 9.87 | $9.87 | — |
| 2022-02-18 | 9.87 | $9.87 | — |
| 2022-02-17 | 9.87 | $9.87 | — |
| 2022-02-16 | 9.87 | $9.87 | 502 |
| 2022-02-15 | 9.87 | $9.87 | — |
| 2022-02-14 | 9.87 | $9.87 | — |
| 2022-02-11 | 9.87 | $9.87 | — |
| 2022-02-10 | 9.87 | $9.87 | — |
| 2022-02-09 | 9.87 | $9.87 | 5400 |
| 2022-02-08 | 9.87 | $9.90 | — |
| 2022-02-07 | 9.87 | $9.90 | — |
| 2022-02-04 | 9.87 | $9.90 | — |
| 2022-02-03 | 9.87 | $9.90 | 204 |
| 2022-02-02 | 9.86 | $9.90 | 21247 |
| 2022-02-01 | 9.86 | $9.85 | — |
| 2022-01-31 | 9.86 | $9.85 | — |
| 2022-01-28 | 9.87 | $9.85 | 403 |
| 2022-01-27 | 9.87 | $9.84 | 61700 |
| 2022-01-26 | 9.87 | $9.86 | 24200 |
| 2022-01-25 | 9.87 | $9.89 | 113600 |
| 2022-01-24 | 9.87 | $9.85 | 1005 |
| 2022-01-21 | 9.87 | $9.86 | 51122 |
| 2022-01-20 | 9.87 | $9.86 | — |
| 2022-01-19 | 9.87 | $9.86 | — |
| 2022-01-18 | 9.87 | $9.86 | 218 |
| 2022-01-14 | 9.87 | $9.87 | 17236 |
| 2022-01-13 | 9.87 | $9.87 | — |
| 2022-01-12 | 9.87 | $9.87 | 5707 |
| 2022-01-11 | 9.86 | $9.87 | — |
| 2022-01-10 | 9.86 | $9.87 | 48168 |
| 2022-01-07 | 9.86 | $9.87 | 2115 |
| 2022-01-06 | 9.86 | $9.87 | — |
| 2022-01-05 | 9.86 | $9.87 | 20803 |
| 2022-01-04 | 9.86 | $9.87 | — |
| 2022-01-03 | 9.86 | $9.87 | — |
| 2021-12-31 | 9.86 | $9.87 | 203 |
| 2021-12-30 | 9.86 | $9.87 | — |
| 2021-12-29 | 9.85 | $9.87 | — |
| 2021-12-28 | 9.85 | $9.87 | — |
| 2021-12-27 | 9.85 | $9.87 | — |
| 2021-12-23 | 9.85 | $9.87 | — |
| 2021-12-22 | 9.85 | $9.87 | 42306 |
| 2021-12-21 | 9.85 | $9.86 | 4020 |
| 2021-12-20 | 9.85 | $9.85 | 267 |
| 2021-12-17 | 9.86 | $9.85 | 26409 |
| 2021-12-16 | 9.86 | $9.85 | 22799 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
11.14
2024-10-21
Close Price
$11.20
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.85
Average
10.52
Maximum
11.49
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-10-21 | 11.14 | $11.20 | — |
| 2024-10-18 | 11.13 | $11.20 | — |
| 2024-10-17 | 11.13 | $11.20 | — |
| 2024-10-16 | 11.12 | $11.20 | — |
| 2024-10-15 | 11.11 | $11.20 | — |
| 2024-10-14 | 11.10 | $11.20 | — |
| 2024-10-11 | 11.09 | $11.20 | — |
| 2024-10-10 | 11.08 | $11.20 | — |
| 2024-10-09 | 11.07 | $11.20 | — |
| 2024-10-08 | 11.05 | $11.20 | 100 |
| 2024-10-07 | 11.04 | $11.20 | — |
| 2024-10-04 | 11.02 | $11.20 | — |
| 2024-10-03 | 11.00 | $11.20 | — |
| 2024-10-02 | 10.98 | $11.20 | — |
| 2024-10-01 | 10.96 | $11.20 | 100 |
| 2024-09-30 | 10.93 | $11.20 | — |
| 2024-09-27 | 10.90 | $11.20 | — |
| 2024-09-26 | 10.87 | $11.20 | 100 |
| 2024-09-25 | 10.84 | $11.20 | — |
| 2024-09-24 | 10.80 | $11.20 | 100 |
| 2024-09-23 | 10.76 | $11.20 | 1500 |
| 2024-09-20 | 10.71 | $11.11 | 1100 |
| 2024-09-19 | 10.67 | $11.20 | 5400 |
| 2024-09-18 | 10.61 | $8.00 | 200 |
| 2024-09-17 | 10.89 | $9.00 | 100 |
| 2024-09-16 | 11.08 | $10.00 | 1100 |
| 2024-09-13 | 11.20 | $11.00 | 800 |
| 2024-09-12 | 11.22 | $11.00 | — |
| 2024-09-11 | 11.24 | $11.00 | 1700 |
| 2024-09-10 | 11.27 | $11.18 | 12 |
| 2024-09-09 | 11.28 | $11.18 | — |
| 2024-09-06 | 11.29 | $11.18 | 12 |
| 2024-09-05 | 11.30 | $11.18 | — |
| 2024-09-04 | 11.31 | $11.18 | — |
| 2024-09-03 | 11.33 | $11.18 | — |
| 2024-08-30 | 11.34 | $11.18 | 300 |
| 2024-08-29 | 11.36 | $11.18 | 300 |
| 2024-08-28 | 11.38 | $11.18 | — |
| 2024-08-27 | 11.40 | $11.18 | 300 |
| 2024-08-26 | 11.42 | $11.18 | — |
| 2024-08-23 | 11.44 | $11.18 | 1100 |
| 2024-08-22 | 11.47 | $11.36 | 400 |
| 2024-08-21 | 11.48 | $11.45 | — |
| 2024-08-20 | 11.49 | $11.45 | 700 |
| 2024-08-19 | 11.49 | $11.52 | 3700 |
| 2024-08-16 | 11.49 | $11.49 | — |
| 2024-08-15 | 11.49 | $11.49 | — |
| 2024-08-14 | 11.49 | $11.49 | 2600 |
| 2024-08-13 | 11.49 | $11.50 | — |
| 2024-08-12 | 11.49 | $11.50 | — |
| 2024-08-09 | 11.49 | $11.50 | — |
| 2024-08-08 | 11.48 | $11.50 | 5100 |
| 2024-08-07 | 11.48 | $11.95 | 2700 |
| 2024-08-06 | 11.43 | $11.50 | — |
| 2024-08-05 | 11.43 | $11.50 | — |
| 2024-08-02 | 11.42 | $11.50 | — |
| 2024-08-01 | 11.41 | $11.50 | 100 |
| 2024-07-31 | 11.40 | $11.45 | — |
| 2024-07-30 | 11.39 | $11.45 | — |
| 2024-07-29 | 11.39 | $11.45 | — |
| 2024-07-26 | 11.38 | $11.45 | — |
| 2024-07-25 | 11.38 | $11.45 | — |
| 2024-07-24 | 11.37 | $11.45 | 501 |
| 2024-07-23 | 11.36 | $11.42 | — |
| 2024-07-22 | 11.35 | $11.42 | — |
| 2024-07-19 | 11.35 | $11.42 | — |
| 2024-07-18 | 11.34 | $11.42 | — |
| 2024-07-17 | 11.33 | $11.42 | 100 |
| 2024-07-16 | 11.32 | $11.42 | — |
| 2024-07-15 | 11.31 | $11.42 | — |
| 2024-07-12 | 11.30 | $11.42 | — |
| 2024-07-11 | 11.28 | $11.42 | 228 |
| 2024-07-10 | 11.27 | $11.36 | — |
| 2024-07-09 | 11.26 | $11.36 | — |
| 2024-07-08 | 11.25 | $11.36 | 112930 |
| 2024-07-05 | 11.24 | $11.38 | 9054 |
| 2024-07-03 | 11.22 | $11.45 | 1919 |
| 2024-07-02 | 11.20 | $11.30 | — |
| 2024-07-01 | 11.19 | $11.30 | — |
| 2024-06-28 | 11.18 | $11.30 | — |
| 2024-06-27 | 11.16 | $11.30 | 190 |
| 2024-06-26 | 11.15 | $11.30 | — |
| 2024-06-25 | 11.13 | $11.30 | — |
| 2024-06-24 | 11.12 | $11.30 | 2611 |
| 2024-06-21 | 11.10 | $11.24 | 200 |
| 2024-06-20 | 11.08 | $11.24 | 6725 |
| 2024-06-18 | 11.07 | $11.06 | — |
| 2024-06-17 | 11.07 | $11.06 | 100 |
| 2024-06-14 | 11.07 | $11.07 | 3105 |
| 2024-06-13 | 11.07 | $11.07 | 100 |
| 2024-06-12 | 11.07 | $11.07 | — |
| 2024-06-11 | 11.07 | $11.07 | — |
| 2024-06-10 | 11.07 | $11.07 | — |
| 2024-06-07 | 11.07 | $11.07 | — |
| 2024-06-06 | 11.07 | $11.07 | — |
| 2024-06-05 | 11.07 | $11.07 | 100 |
| 2024-06-04 | 11.07 | $11.06 | — |
| 2024-06-03 | 11.07 | $11.06 | 100 |
| 2024-05-31 | 11.07 | $11.06 | — |
| 2024-05-30 | 11.07 | $11.06 | 101 |
| 2024-05-29 | 11.07 | $11.06 | — |
| 2024-05-28 | 11.07 | $11.06 | — |
| 2024-05-24 | 11.07 | $11.06 | 127 |
| 2024-05-23 | 11.07 | $11.19 | — |
| 2024-05-22 | 11.06 | $11.19 | 2100 |
| 2024-05-21 | 11.05 | $11.11 | — |
| 2024-05-20 | 11.04 | $11.11 | 100 |
| 2024-05-17 | 11.03 | $11.00 | — |
| 2024-05-16 | 11.04 | $11.00 | — |
| 2024-05-15 | 11.04 | $11.00 | 200 |
| 2024-05-14 | 11.04 | $11.07 | — |
| 2024-05-13 | 11.04 | $11.07 | — |
| 2024-05-10 | 11.04 | $11.07 | — |
| 2024-05-09 | 11.03 | $11.07 | — |
| 2024-05-08 | 11.03 | $11.07 | — |
| 2024-05-07 | 11.03 | $11.07 | — |
| 2024-05-06 | 11.02 | $11.07 | — |
| 2024-05-03 | 11.02 | $11.07 | — |
| 2024-05-02 | 11.01 | $11.07 | — |
| 2024-05-01 | 11.01 | $11.07 | 425 |
| 2024-04-30 | 11.00 | $10.96 | 113 |
| 2024-04-29 | 11.00 | $10.93 | 4200 |
| 2024-04-26 | 11.01 | $11.01 | — |
| 2024-04-25 | 11.01 | $11.01 | — |
| 2024-04-24 | 11.01 | $11.01 | — |
| 2024-04-23 | 11.01 | $11.01 | — |
| 2024-04-22 | 11.01 | $11.01 | — |
| 2024-04-19 | 11.01 | $11.01 | — |
| 2024-04-18 | 11.01 | $11.01 | 218 |
| 2024-04-17 | 11.01 | $10.92 | — |
| 2024-04-16 | 11.02 | $10.92 | — |
| 2024-04-15 | 11.03 | $10.92 | — |
| 2024-04-12 | 11.04 | $10.92 | — |
| 2024-04-11 | 11.05 | $10.92 | 2012 |
| 2024-04-10 | 11.07 | $10.92 | — |
| 2024-04-09 | 11.08 | $10.92 | 218 |
| 2024-04-08 | 11.10 | $10.93 | 6236 |
| 2024-04-05 | 11.12 | $10.94 | — |
| 2024-04-04 | 11.14 | $10.94 | 121 |
| 2024-04-03 | 11.16 | $10.96 | 804 |
| 2024-04-02 | 11.18 | $11.02 | — |
| 2024-03-28 | 11.20 | $11.02 | 511 |
| 2024-03-27 | 11.21 | $11.02 | 1388 |
| 2024-03-26 | 11.23 | $10.92 | 2119 |
| 2024-03-22 | 11.27 | $10.95 | 513 |
| 2024-03-19 | 11.30 | $10.96 | 102 |
| 2024-03-15 | 11.34 | $11.40 | 3 |
| 2024-03-11 | 11.33 | $11.40 | 4 |
| 2024-02-28 | 11.32 | $11.44 | — |
| 2024-02-27 | 11.31 | $11.44 | — |
| 2024-02-26 | 11.30 | $11.44 | — |
| 2024-02-23 | 11.28 | $11.44 | 688 |
| 2024-02-22 | 11.26 | $11.09 | — |
| 2024-02-21 | 11.28 | $11.09 | 401 |
| 2024-02-20 | 11.30 | $11.11 | 1276 |
| 2024-02-16 | 11.32 | $10.92 | 6823 |
| 2024-02-15 | 11.37 | $11.18 | 4094 |
| 2024-02-14 | 11.39 | $11.75 | — |
| 2024-02-13 | 11.35 | $11.75 | — |
| 2024-02-12 | 11.31 | $11.75 | — |
| 2024-02-09 | 11.26 | $11.75 | 398 |
| 2024-02-08 | 11.21 | $11.00 | 400 |
| 2024-02-07 | 11.23 | $11.04 | 124 |
| 2024-02-06 | 11.25 | $11.67 | 334 |
| 2024-02-05 | 11.20 | $11.76 | — |
| 2024-02-02 | 11.15 | $11.76 | 201 |
| 2024-02-01 | 11.08 | $11.80 | 503 |
| 2024-01-31 | 11.00 | $11.02 | 3372 |
| 2024-01-30 | 11.00 | $10.92 | 5070 |
| 2024-01-29 | 11.01 | $11.35 | 6878 |
| 2024-01-26 | 10.98 | $10.84 | 2881 |
| 2024-01-25 | 10.99 | $11.17 | 800 |
| 2024-01-24 | 10.97 | $11.20 | — |
| 2024-01-23 | 10.95 | $11.20 | 177 |
| 2024-01-22 | 10.92 | $11.23 | 227 |
| 2024-01-19 | 10.89 | $10.92 | — |
| 2024-01-18 | 10.88 | $10.92 | 4275 |
| 2024-01-17 | 10.88 | $10.92 | — |
| 2024-01-16 | 10.88 | $10.92 | 121 |
| 2024-01-12 | 10.87 | $10.92 | 2599 |
| 2024-01-11 | 10.87 | $10.89 | — |
| 2024-01-10 | 10.87 | $10.89 | 800 |
| 2024-01-09 | 10.86 | $10.89 | — |
| 2024-01-08 | 10.86 | $10.89 | — |
| 2024-01-05 | 10.86 | $10.89 | — |
| 2024-01-04 | 10.85 | $10.89 | — |
| 2024-01-03 | 10.85 | $10.89 | — |
| 2024-01-02 | 10.84 | $10.89 | — |
| 2023-12-29 | 10.84 | $10.89 | — |
| 2023-12-28 | 10.83 | $10.89 | — |
| 2023-12-27 | 10.83 | $10.89 | — |
| 2023-12-26 | 10.82 | $10.89 | — |
| 2023-12-22 | 10.82 | $10.89 | 3481 |
| 2023-12-21 | 10.81 | $10.89 | 3914 |
| 2023-12-20 | 10.80 | $10.89 | — |
| 2023-12-19 | 10.79 | $10.89 | 100 |
| 2023-12-18 | 10.78 | $10.88 | — |
| 2023-12-15 | 10.77 | $10.88 | 500 |
| 2023-12-14 | 10.76 | $10.83 | — |
| 2023-12-13 | 10.75 | $10.83 | 18248 |
| 2023-12-12 | 10.74 | $10.85 | 3772 |
| 2023-12-11 | 10.73 | $10.86 | 11461 |
| 2023-12-08 | 10.71 | $10.83 | 3970 |
| 2023-12-07 | 10.70 | $10.75 | 1310 |
| 2023-12-06 | 10.70 | $10.75 | 6633 |
| 2023-12-05 | 10.69 | $10.71 | 1437 |
| 2023-12-04 | 10.69 | $10.71 | — |
| 2023-12-01 | 10.69 | $10.71 | 111 |
| 2023-11-30 | 10.69 | $10.71 | 128 |
| 2023-11-29 | 10.68 | $10.70 | 316 |
| 2023-11-28 | 10.68 | $10.68 | — |
| 2023-11-27 | 10.68 | $10.68 | 100 |
| 2023-11-24 | 10.68 | $10.68 | 101 |
| 2023-11-22 | 10.68 | $10.68 | — |
| 2023-11-21 | 10.68 | $10.68 | — |
| 2023-11-20 | 10.68 | $10.68 | — |
| 2023-11-17 | 10.68 | $10.68 | — |
| 2023-11-16 | 10.68 | $10.68 | — |
| 2023-11-15 | 10.68 | $10.68 | 15044 |
| 2023-11-14 | 10.68 | $10.69 | 101 |
| 2023-11-13 | 10.68 | $10.68 | 100 |
| 2023-11-10 | 10.68 | $10.68 | 100 |
| 2023-11-09 | 10.68 | $10.68 | — |
| 2023-11-08 | 10.68 | $10.68 | — |
| 2023-11-07 | 10.68 | $10.68 | — |
| 2023-11-06 | 10.68 | $10.68 | — |
| 2023-11-03 | 10.68 | $10.68 | — |
| 2023-11-02 | 10.69 | $10.68 | 1700 |
| 2023-11-01 | 10.69 | $10.70 | 17166 |
| 2023-10-31 | 10.68 | $10.68 | — |
| 2023-10-30 | 10.68 | $10.68 | 1635 |
| 2023-10-27 | 10.69 | $10.68 | — |
| 2023-10-26 | 10.69 | $10.68 | — |
| 2023-10-25 | 10.69 | $10.68 | — |
| 2023-10-24 | 10.69 | $10.68 | — |
| 2023-10-23 | 10.69 | $10.68 | — |
| 2023-10-20 | 10.69 | $10.68 | 151 |
| 2023-10-19 | 10.69 | $10.68 | — |
| 2023-10-18 | 10.69 | $10.68 | — |
| 2023-10-17 | 10.69 | $10.68 | — |
| 2023-10-16 | 10.69 | $10.68 | — |
| 2023-10-13 | 10.69 | $10.68 | — |
| 2023-10-12 | 10.70 | $10.68 | 402 |
| 2023-10-11 | 10.70 | $10.68 | — |
| 2023-10-10 | 10.70 | $10.68 | 1626 |
| 2023-10-09 | 10.70 | $10.73 | 1003 |
| 2023-10-06 | 10.70 | $10.73 | — |
| 2023-10-05 | 10.69 | $10.73 | — |
| 2023-10-04 | 10.69 | $10.73 | — |
| 2023-10-03 | 10.69 | $10.73 | — |
| 2023-10-02 | 10.68 | $10.73 | — |
| 2023-09-29 | 10.68 | $10.73 | — |
| 2023-09-28 | 10.67 | $10.73 | 508 |
| 2023-09-27 | 10.66 | $10.66 | 547 |
| 2023-09-26 | 10.66 | $10.66 | — |
| 2023-09-25 | 10.66 | $10.66 | — |
| 2023-09-22 | 10.67 | $10.66 | — |
| 2023-09-21 | 10.67 | $10.66 | 926 |
| 2023-09-20 | 10.67 | $10.66 | — |
| 2023-09-19 | 10.67 | $10.66 | 100 |
| 2023-09-18 | 10.67 | $10.66 | 253 |
| 2023-09-15 | 10.67 | $10.66 | — |
| 2023-09-14 | 10.67 | $10.66 | — |
| 2023-09-13 | 10.67 | $10.66 | — |
| 2023-09-12 | 10.67 | $10.66 | — |
| 2023-09-11 | 10.67 | $10.66 | — |
| 2023-09-08 | 10.67 | $10.66 | 611 |
| 2023-09-07 | 10.68 | $10.67 | — |
| 2023-09-06 | 10.68 | $10.67 | — |
| 2023-09-05 | 10.68 | $10.67 | — |
| 2023-09-01 | 10.68 | $10.67 | — |
| 2023-08-31 | 10.68 | $10.67 | — |
| 2023-08-30 | 10.68 | $10.67 | 2721 |
| 2023-08-29 | 10.68 | $10.66 | — |
| 2023-08-28 | 10.68 | $10.66 | — |
| 2023-08-25 | 10.68 | $10.66 | 101 |
| 2023-08-24 | 10.69 | $10.66 | 153 |
| 2023-08-23 | 10.69 | $10.66 | — |
| 2023-08-22 | 10.69 | $10.66 | — |
| 2023-08-21 | 10.70 | $10.66 | 209 |
| 2023-08-18 | 10.70 | $10.66 | 1002 |
| 2023-08-17 | 10.70 | $10.67 | 2603 |
| 2023-08-16 | 10.71 | $10.67 | — |
| 2023-08-15 | 10.71 | $10.67 | 1846 |
| 2023-08-14 | 10.72 | $10.74 | 387 |
| 2023-08-11 | 10.71 | $10.69 | — |
| 2023-08-10 | 10.72 | $10.69 | — |
| 2023-08-09 | 10.72 | $10.69 | — |
| 2023-08-08 | 10.72 | $10.69 | — |
| 2023-08-07 | 10.73 | $10.69 | 201 |
| 2023-08-04 | 10.73 | $10.70 | 100 |
| 2023-08-03 | 10.73 | $10.75 | 283 |
| 2023-08-02 | 10.73 | $10.79 | — |
| 2023-08-01 | 10.73 | $10.79 | 1000 |
| 2023-07-31 | 10.72 | $10.79 | — |
| 2023-07-28 | 10.71 | $10.79 | — |
| 2023-07-27 | 10.70 | $10.79 | — |
| 2023-07-25 | 10.70 | $10.79 | 1054 |
| 2023-07-24 | 10.68 | $10.65 | 201 |
| 2023-07-21 | 10.69 | $10.65 | 200 |
| 2023-07-20 | 10.69 | $10.63 | — |
| 2023-07-19 | 10.70 | $10.63 | 1352 |
| 2023-07-18 | 10.71 | $10.72 | 2095 |
| 2023-07-17 | 10.70 | $10.78 | 3191 |
| 2023-07-14 | 10.70 | $10.76 | 10576 |
| 2023-07-13 | 10.69 | $10.71 | 21974 |
| 2023-07-12 | 10.69 | $10.65 | 752 |
| 2023-07-11 | 10.69 | $10.70 | 844 |
| 2023-07-10 | 10.69 | $10.62 | 576 |
| 2023-07-07 | 10.70 | $10.63 | 493 |
| 2023-07-06 | 10.71 | $10.68 | 20081 |
| 2023-07-05 | 10.71 | $10.82 | 3202 |
| 2023-07-03 | 10.70 | $10.76 | — |
| 2023-06-30 | 10.69 | $10.76 | — |
| 2023-06-29 | 10.68 | $10.76 | 1496 |
| 2023-06-28 | 10.68 | $10.75 | 3731 |
| 2023-06-27 | 10.67 | $10.77 | 5386 |
| 2023-06-26 | 10.66 | $10.75 | 5075 |
| 2023-06-23 | 10.65 | $10.75 | 11487 |
| 2023-06-22 | 10.64 | $10.74 | — |
| 2023-06-21 | 10.63 | $10.74 | — |
| 2023-06-20 | 10.61 | $10.74 | — |
| 2023-06-16 | 10.60 | $10.74 | — |
| 2023-06-15 | 10.59 | $10.74 | 428 |
| 2023-06-14 | 10.57 | $10.60 | 400 |
| 2023-06-13 | 10.57 | $10.60 | — |
| 2023-06-12 | 10.56 | $10.60 | 148 |
| 2023-06-09 | 10.56 | $10.60 | — |
| 2023-06-08 | 10.56 | $10.60 | — |
| 2023-06-07 | 10.55 | $10.60 | 1101 |
| 2023-06-06 | 10.55 | $10.58 | — |
| 2023-06-05 | 10.54 | $10.58 | 596 |
| 2023-06-02 | 10.54 | $10.60 | 2053 |
| 2023-06-01 | 10.53 | $10.56 | 4574 |
| 2023-05-31 | 10.53 | $10.53 | — |
| 2023-05-30 | 10.53 | $10.53 | 100 |
| 2023-05-26 | 10.53 | $10.53 | — |
| 2023-05-25 | 10.53 | $10.53 | — |
| 2023-05-23 | 10.53 | $10.53 | — |
| 2023-05-22 | 10.53 | $10.53 | — |
| 2023-05-19 | 10.53 | $10.53 | 100 |
| 2023-05-18 | 10.53 | $10.53 | — |
| 2023-05-17 | 10.53 | $10.53 | — |
| 2023-05-16 | 10.54 | $10.53 | — |
| 2023-05-15 | 10.54 | $10.53 | — |
| 2023-05-12 | 10.54 | $10.53 | — |
| 2023-05-11 | 10.54 | $10.53 | — |
| 2023-05-10 | 10.54 | $10.53 | 202 |
| 2023-05-09 | 10.54 | $10.50 | 180 |
| 2023-05-08 | 10.55 | $10.51 | — |
| 2023-05-05 | 10.55 | $10.51 | 1474 |
| 2023-05-04 | 10.55 | $10.57 | — |
| 2023-05-03 | 10.55 | $10.57 | — |
| 2023-05-02 | 10.55 | $10.57 | — |
| 2023-05-01 | 10.55 | $10.57 | — |
| 2023-04-28 | 10.55 | $10.57 | — |
| 2023-04-27 | 10.54 | $10.57 | — |
| 2023-04-26 | 10.54 | $10.57 | 101 |
| 2023-04-25 | 10.54 | $10.50 | — |
| 2023-04-24 | 10.54 | $10.50 | — |
| 2023-04-21 | 10.55 | $10.50 | — |
| 2023-04-20 | 10.55 | $10.50 | — |
| 2023-04-19 | 10.56 | $10.50 | — |
| 2023-04-18 | 10.56 | $10.50 | 101 |
| 2023-04-17 | 10.57 | $10.56 | — |
| 2023-04-14 | 10.57 | $10.56 | — |
| 2023-04-13 | 10.57 | $10.56 | — |
| 2023-04-12 | 10.57 | $10.56 | — |
| 2023-04-11 | 10.57 | $10.56 | 200 |
| 2023-04-10 | 10.58 | $10.55 | — |
| 2023-04-06 | 10.58 | $10.55 | — |
| 2023-04-05 | 10.58 | $10.55 | — |
| 2023-04-04 | 10.59 | $10.55 | — |
| 2023-04-03 | 10.59 | $10.55 | — |
| 2023-03-31 | 10.59 | $10.55 | 2176 |
| 2023-03-30 | 10.60 | $10.50 | — |
| 2023-03-29 | 10.61 | $10.50 | — |
| 2023-03-28 | 10.62 | $10.50 | — |
| 2023-03-27 | 10.63 | $10.50 | 2901 |
| 2023-03-24 | 10.65 | $10.53 | 1100 |
| 2023-03-23 | 10.66 | $10.70 | — |
| 2023-03-22 | 10.65 | $10.70 | — |
| 2023-03-21 | 10.65 | $10.70 | — |
| 2023-03-20 | 10.64 | $10.70 | — |
| 2023-03-17 | 10.64 | $10.70 | — |
| 2023-03-16 | 10.63 | $10.70 | — |
| 2023-03-15 | 10.63 | $10.70 | — |
| 2023-03-14 | 10.62 | $10.70 | — |
| 2023-03-13 | 10.61 | $10.70 | — |
| 2023-03-10 | 10.60 | $10.70 | — |
| 2023-03-09 | 10.59 | $10.70 | — |
| 2023-03-08 | 10.58 | $10.70 | 100 |
| 2023-03-07 | 10.56 | $10.70 | — |
| 2023-03-06 | 10.55 | $10.70 | — |
| 2023-03-03 | 10.53 | $10.70 | — |
| 2023-03-02 | 10.52 | $10.70 | — |
| 2023-03-01 | 10.50 | $10.70 | — |
| 2023-02-28 | 10.48 | $10.70 | 100 |
| 2023-02-27 | 10.45 | $10.34 | — |
| 2023-02-24 | 10.46 | $10.34 | — |
| 2023-02-23 | 10.48 | $10.34 | — |
| 2023-02-22 | 10.49 | $10.34 | — |
| 2023-02-21 | 10.51 | $10.34 | — |
| 2023-02-17 | 10.52 | $10.34 | 1456 |
| 2023-02-16 | 10.54 | $10.79 | — |
| 2023-02-15 | 10.52 | $10.79 | — |
| 2023-02-14 | 10.49 | $10.79 | — |
| 2023-02-13 | 10.46 | $10.79 | 879 |
| 2023-02-10 | 10.42 | $10.45 | — |
| 2023-02-09 | 10.42 | $10.45 | — |
| 2023-02-08 | 10.42 | $10.45 | — |
| 2023-02-07 | 10.41 | $10.45 | — |
| 2023-02-06 | 10.41 | $10.45 | 106 |
| 2023-02-03 | 10.40 | $10.45 | 100 |
| 2023-02-02 | 10.40 | $10.45 | 100 |
| 2023-02-01 | 10.39 | $10.45 | 100 |
| 2023-01-31 | 10.39 | $10.45 | 100 |
| 2023-01-30 | 10.38 | $10.45 | 120 |
| 2023-01-27 | 10.37 | $10.45 | 102 |
| 2023-01-26 | 10.37 | $10.45 | — |
| 2023-01-25 | 10.36 | $10.45 | — |
| 2023-01-24 | 10.35 | $10.45 | — |
| 2023-01-23 | 10.34 | $10.45 | — |
| 2023-01-20 | 10.32 | $10.45 | — |
| 2023-01-19 | 10.31 | $10.45 | 1202 |
| 2023-01-18 | 10.30 | $10.27 | 16608 |
| 2023-01-17 | 10.30 | $10.25 | 4203 |
| 2023-01-13 | 10.31 | $10.24 | 886 |
| 2023-01-12 | 10.31 | $10.47 | — |
| 2023-01-11 | 10.30 | $10.47 | 210 |
| 2023-01-10 | 10.28 | $10.44 | 4702 |
| 2023-01-09 | 10.26 | $10.40 | 14005 |
| 2023-01-06 | 10.24 | $10.40 | — |
| 2023-01-05 | 10.23 | $10.40 | 135190 |
| 2023-01-04 | 10.21 | $10.22 | — |
| 2023-01-03 | 10.21 | $10.22 | — |
| 2022-12-30 | 10.21 | $10.22 | 212 |
| 2022-12-29 | 10.21 | $10.23 | — |
| 2022-12-28 | 10.20 | $10.23 | — |
| 2022-12-27 | 10.20 | $10.23 | — |
| 2022-12-23 | 10.20 | $10.23 | — |
| 2022-12-22 | 10.20 | $10.23 | 100 |
| 2022-12-21 | 10.19 | $10.23 | 400 |
| 2022-12-20 | 10.19 | $10.24 | — |
| 2022-12-19 | 10.18 | $10.24 | — |
| 2022-12-16 | 10.18 | $10.24 | — |
| 2022-12-15 | 10.17 | $10.24 | 603 |
| 2022-12-14 | 10.16 | $10.20 | 10262 |
| 2022-12-13 | 10.16 | $10.18 | — |
| 2022-12-12 | 10.16 | $10.18 | 766 |
| 2022-12-09 | 10.15 | $10.19 | 200 |
| 2022-12-08 | 10.15 | $10.17 | 6664 |
| 2022-12-07 | 10.15 | $10.17 | — |
| 2022-12-06 | 10.15 | $10.17 | — |
| 2022-12-05 | 10.14 | $10.17 | — |
| 2022-12-02 | 10.14 | $10.17 | — |
| 2022-12-01 | 10.14 | $10.17 | 2771 |
| 2022-11-30 | 10.13 | $10.18 | 900 |
| 2022-11-29 | 10.13 | $10.18 | 81835 |
| 2022-11-28 | 10.12 | $10.17 | 3002 |
| 2022-11-25 | 10.12 | $10.17 | — |
| 2022-11-23 | 10.11 | $10.17 | 6694 |
| 2022-11-22 | 10.11 | $10.14 | 10000 |
| 2022-11-21 | 10.10 | $10.14 | 1052 |
| 2022-11-18 | 10.10 | $10.14 | — |
| 2022-11-17 | 10.10 | $10.14 | 3102 |
| 2022-11-16 | 10.09 | $10.15 | 16305 |
| 2022-11-15 | 10.08 | $10.15 | 552898 |
| 2022-11-14 | 10.08 | $10.09 | — |
| 2022-11-11 | 10.08 | $10.09 | — |
| 2022-11-10 | 10.08 | $10.09 | — |
| 2022-11-09 | 10.07 | $10.09 | — |
| 2022-11-08 | 10.07 | $10.09 | — |
| 2022-11-07 | 10.07 | $10.09 | 127705 |
| 2022-11-04 | 10.07 | $10.09 | 79992 |
| 2022-11-03 | 10.07 | $10.08 | 128955 |
| 2022-11-02 | 10.06 | $10.07 | — |
| 2022-11-01 | 10.06 | $10.07 | 1002 |
| 2022-10-31 | 10.06 | $10.08 | 1963 |
| 2022-10-28 | 10.06 | $10.09 | — |
| 2022-10-27 | 10.06 | $10.09 | — |
| 2022-10-26 | 10.06 | $10.09 | 92811 |
| 2022-10-25 | 10.05 | $10.08 | — |
| 2022-10-24 | 10.05 | $10.08 | 61920 |
| 2022-10-21 | 10.05 | $10.05 | — |
| 2022-10-20 | 10.05 | $10.05 | — |
| 2022-10-19 | 10.04 | $10.05 | 1426 |
| 2022-10-18 | 10.04 | $10.05 | 38660 |
| 2022-10-17 | 10.04 | $10.05 | — |
| 2022-10-14 | 10.04 | $10.05 | 100 |
| 2022-10-13 | 10.04 | $10.05 | — |
| 2022-10-12 | 10.04 | $10.05 | — |
| 2022-10-11 | 10.04 | $10.05 | — |
| 2022-10-10 | 10.04 | $10.05 | — |
| 2022-10-07 | 10.04 | $10.05 | — |
| 2022-10-06 | 10.04 | $10.05 | — |
| 2022-10-05 | 10.04 | $10.05 | — |
| 2022-10-04 | 10.03 | $10.05 | — |
| 2022-10-03 | 10.03 | $10.05 | 802 |
| 2022-09-30 | 10.03 | $10.02 | 32100 |
| 2022-09-29 | 10.03 | $10.02 | — |
| 2022-09-28 | 10.03 | $10.02 | — |
| 2022-09-27 | 10.03 | $10.02 | 5002 |
| 2022-09-26 | 10.03 | $10.03 | 224 |
| 2022-09-23 | 10.04 | $10.04 | — |
| 2022-09-22 | 10.03 | $10.04 | — |
| 2022-09-21 | 10.03 | $10.04 | — |
| 2022-09-20 | 10.03 | $10.04 | — |
| 2022-09-19 | 10.03 | $10.04 | 20000 |
| 2022-09-16 | 10.03 | $10.04 | — |
| 2022-09-15 | 10.03 | $10.04 | — |
| 2022-09-14 | 10.03 | $10.04 | — |
| 2022-09-13 | 10.03 | $10.04 | — |
| 2022-09-12 | 10.03 | $10.04 | — |
| 2022-09-09 | 10.03 | $10.04 | — |
| 2022-09-08 | 10.03 | $10.04 | — |
| 2022-09-07 | 10.02 | $10.04 | — |
| 2022-09-06 | 10.02 | $10.04 | — |
| 2022-09-02 | 10.02 | $10.04 | — |
| 2022-09-01 | 10.02 | $10.04 | 2753 |
| 2022-08-31 | 10.02 | $10.04 | 100527 |
| 2022-08-30 | 10.01 | $10.00 | 392489 |
| 2022-08-29 | 10.01 | $10.01 | 878 |
| 2022-08-26 | 10.02 | $10.00 | 2641 |
| 2022-08-25 | 10.02 | $10.02 | — |
| 2022-08-24 | 10.02 | $10.02 | 249 |
| 2022-08-23 | 10.02 | $10.03 | — |
| 2022-08-22 | 10.01 | $10.03 | — |
| 2022-08-19 | 10.01 | $10.03 | — |
| 2022-08-18 | 10.01 | $10.03 | — |
| 2022-08-17 | 10.01 | $10.03 | — |
| 2022-08-16 | 10.01 | $10.03 | — |
| 2022-08-15 | 10.01 | $10.03 | 259294 |
| 2022-08-12 | 10.00 | $10.02 | — |
| 2022-08-11 | 10.00 | $10.02 | 100 |
| 2022-08-10 | 10.00 | $10.00 | — |
| 2022-08-09 | 10.00 | $10.00 | 47766 |
| 2022-08-08 | 10.00 | $10.00 | — |
| 2022-08-05 | 10.00 | $10.00 | — |
| 2022-08-04 | 10.00 | $10.00 | — |
| 2022-08-03 | 10.00 | $10.00 | 1811 |
| 2022-08-02 | 10.00 | $10.02 | — |
| 2022-08-01 | 10.00 | $10.02 | 4000 |
| 2022-07-29 | 9.99 | $10.02 | 2100 |
| 2022-07-28 | 9.99 | $10.02 | 1219 |
| 2022-07-27 | 9.99 | $10.03 | 407959 |
| 2022-07-26 | 9.98 | $10.01 | 5104 |
| 2022-07-25 | 9.98 | $10.00 | 53801 |
| 2022-07-22 | 9.98 | $9.99 | 303200 |
| 2022-07-21 | 9.98 | $9.99 | 5363 |
| 2022-07-20 | 9.97 | $9.99 | 24600 |
| 2022-07-19 | 9.97 | $9.99 | 10162 |
| 2022-07-18 | 9.97 | $9.98 | 46432 |
| 2022-07-15 | 9.97 | $9.98 | — |
| 2022-07-14 | 9.97 | $9.98 | 18568 |
| 2022-07-13 | 9.97 | $9.97 | 218982 |
| 2022-07-12 | 9.97 | $9.99 | 226305 |
| 2022-07-11 | 9.97 | $9.97 | — |
| 2022-07-08 | 9.97 | $9.97 | — |
| 2022-07-07 | 9.97 | $9.97 | — |
| 2022-07-06 | 9.96 | $9.97 | 1400 |
| 2022-07-05 | 9.96 | $9.97 | 400 |
| 2022-07-01 | 9.96 | $9.99 | — |
| 2022-06-30 | 9.96 | $9.99 | 100 |
| 2022-06-29 | 9.96 | $10.02 | 400 |
| 2022-06-28 | 9.95 | $9.96 | 250620 |
| 2022-06-27 | 9.95 | $9.95 | 250001 |
| 2022-06-24 | 9.95 | $9.95 | — |
| 2022-06-23 | 9.95 | $9.95 | — |
| 2022-06-22 | 9.95 | $9.95 | — |
| 2022-06-21 | 9.95 | $9.95 | — |
| 2022-06-17 | 9.95 | $9.95 | — |
| 2022-06-16 | 9.95 | $9.95 | — |
| 2022-06-15 | 9.95 | $9.95 | — |
| 2022-06-14 | 9.95 | $9.95 | — |
| 2022-06-13 | 9.95 | $9.95 | — |
| 2022-06-10 | 9.95 | $9.95 | — |
| 2022-06-09 | 9.95 | $9.95 | — |
| 2022-06-08 | 9.95 | $9.95 | 101 |
| 2022-06-07 | 9.95 | $9.94 | — |
| 2022-06-06 | 9.96 | $9.94 | 1119 |
| 2022-06-03 | 9.96 | $9.95 | 2401 |
| 2022-06-02 | 9.96 | $9.95 | — |
| 2022-06-01 | 9.96 | $9.95 | 500 |
| 2022-05-31 | 9.96 | $9.96 | — |
| 2022-05-27 | 9.96 | $9.96 | — |
| 2022-05-26 | 9.96 | $9.96 | — |
| 2022-05-25 | 9.96 | $9.96 | — |
| 2022-05-24 | 9.96 | $9.96 | — |
| 2022-05-23 | 9.96 | $9.96 | — |
| 2022-05-20 | 9.96 | $9.96 | 3300 |
| 2022-05-19 | 9.96 | $9.96 | — |
| 2022-05-18 | 9.96 | $9.96 | — |
| 2022-05-17 | 9.96 | $9.96 | — |
| 2022-05-16 | 9.96 | $9.96 | — |
| 2022-05-13 | 9.96 | $9.96 | — |
| 2022-05-12 | 9.96 | $9.96 | — |
| 2022-05-11 | 9.96 | $9.96 | — |
| 2022-05-10 | 9.96 | $9.96 | — |
| 2022-05-09 | 9.96 | $9.96 | — |
| 2022-05-06 | 9.96 | $9.96 | — |
| 2022-05-05 | 9.96 | $9.96 | — |
| 2022-05-04 | 9.96 | $9.96 | 846 |
| 2022-05-03 | 9.96 | $9.98 | 400 |
| 2022-05-02 | 9.96 | $9.96 | 2300 |
| 2022-04-29 | 9.96 | $9.96 | — |
| 2022-04-28 | 9.96 | $9.96 | — |
| 2022-04-27 | 9.96 | $9.96 | 344 |
| 2022-04-26 | 9.96 | $9.96 | 204 |
| 2022-04-25 | 9.96 | $9.97 | — |
| 2022-04-22 | 9.96 | $9.97 | — |
| 2022-04-21 | 9.95 | $9.97 | 266602 |
| 2022-04-20 | 9.95 | $9.96 | 100 |
| 2022-04-19 | 9.95 | $9.96 | — |
| 2022-04-18 | 9.95 | $9.96 | — |
| 2022-04-14 | 9.95 | $9.96 | — |
| 2022-04-13 | 9.95 | $9.96 | — |
| 2022-04-12 | 9.95 | $9.96 | — |
| 2022-04-11 | 9.94 | $9.96 | — |
| 2022-04-08 | 9.94 | $9.96 | — |
| 2022-04-07 | 9.94 | $9.96 | — |
| 2022-04-06 | 9.94 | $9.96 | — |
| 2022-04-05 | 9.94 | $9.96 | 1900 |
| 2022-04-04 | 9.94 | $9.94 | 41381 |
| 2022-04-01 | 9.93 | $9.95 | — |
| 2022-03-31 | 9.93 | $9.95 | — |
| 2022-03-30 | 9.93 | $9.95 | 955 |
| 2022-03-29 | 9.93 | $9.94 | 44460 |
| 2022-03-28 | 9.93 | $9.94 | — |
| 2022-03-25 | 9.93 | $9.94 | — |
| 2022-03-24 | 9.93 | $9.94 | — |
| 2022-03-23 | 9.92 | $9.94 | — |
| 2022-03-22 | 9.92 | $9.94 | 1530 |
| 2022-03-21 | 9.92 | $9.94 | 10649 |
| 2022-03-18 | 9.92 | $9.93 | 56700 |
| 2022-03-17 | 9.92 | $9.93 | 2708 |
| 2022-03-16 | 9.92 | $9.93 | 5086 |
| 2022-03-15 | 9.91 | $9.93 | — |
| 2022-03-14 | 9.91 | $9.93 | 100000 |
| 2022-03-11 | 9.91 | $9.93 | 803 |
| 2022-03-10 | 9.91 | $9.94 | — |
| 2022-03-09 | 9.90 | $9.94 | — |
| 2022-03-08 | 9.90 | $9.94 | — |
| 2022-03-07 | 9.90 | $9.94 | — |
| 2022-03-04 | 9.89 | $9.94 | 1039 |
| 2022-03-03 | 9.89 | $9.92 | 46304 |
| 2022-03-02 | 9.88 | $9.93 | 14572 |
| 2022-03-01 | 9.88 | $9.92 | 13793 |
| 2022-02-28 | 9.87 | $9.88 | — |
| 2022-02-25 | 9.87 | $9.88 | — |
| 2022-02-24 | 9.87 | $9.88 | 708 |
| 2022-02-23 | 9.87 | $9.87 | — |
| 2022-02-22 | 9.87 | $9.87 | — |
| 2022-02-18 | 9.87 | $9.87 | — |
| 2022-02-17 | 9.87 | $9.87 | — |
| 2022-02-16 | 9.87 | $9.87 | 502 |
| 2022-02-15 | 9.87 | $9.87 | — |
| 2022-02-14 | 9.87 | $9.87 | — |
| 2022-02-11 | 9.87 | $9.87 | — |
| 2022-02-10 | 9.87 | $9.87 | — |
| 2022-02-09 | 9.87 | $9.87 | 5400 |
| 2022-02-08 | 9.88 | $9.90 | — |
| 2022-02-07 | 9.87 | $9.90 | — |
| 2022-02-04 | 9.87 | $9.90 | — |
| 2022-02-03 | 9.87 | $9.90 | 204 |
| 2022-02-02 | 9.86 | $9.90 | 21247 |
| 2022-02-01 | 9.86 | $9.85 | — |
| 2022-01-31 | 9.86 | $9.85 | — |
| 2022-01-28 | 9.86 | $9.85 | 403 |
| 2022-01-27 | 9.86 | $9.84 | 61700 |
| 2022-01-26 | 9.87 | $9.86 | 24200 |
| 2022-01-25 | 9.87 | $9.89 | 113600 |
| 2022-01-24 | 9.86 | $9.85 | 1005 |
| 2022-01-21 | 9.86 | $9.86 | 51122 |
| 2022-01-20 | 9.86 | $9.86 | — |
| 2022-01-19 | 9.87 | $9.86 | — |
| 2022-01-18 | 9.87 | $9.86 | 218 |
| 2022-01-14 | 9.87 | $9.87 | 17236 |
| 2022-01-13 | 9.87 | $9.87 | — |
| 2022-01-12 | 9.87 | $9.87 | 5707 |
| 2022-01-11 | 9.87 | $9.87 | — |
| 2022-01-10 | 9.87 | $9.87 | 48168 |
| 2022-01-07 | 9.86 | $9.87 | 2115 |
| 2022-01-06 | 9.86 | $9.87 | — |
| 2022-01-05 | 9.86 | $9.87 | 20803 |
| 2022-01-04 | 9.86 | $9.87 | — |
| 2022-01-03 | 9.86 | $9.87 | — |
| 2021-12-31 | 9.86 | $9.87 | 203 |
| 2021-12-30 | 9.86 | $9.87 | — |
| 2021-12-29 | 9.86 | $9.87 | — |
| 2021-12-28 | 9.86 | $9.87 | — |
| 2021-12-27 | 9.86 | $9.87 | — |
| 2021-12-23 | 9.85 | $9.87 | — |
| 2021-12-22 | 9.85 | $9.87 | 42306 |
| 2021-12-21 | 9.85 | $9.86 | 4020 |
| 2021-12-20 | 9.85 | $9.85 | 267 |
| 2021-12-17 | 9.85 | $9.85 | 26409 |
| 2021-12-16 | 9.85 | $9.85 | 22799 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
11.20
2024-10-21
Close Price
$11.20
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.85
Average
10.52
Maximum
11.52
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-10-21 | 11.20 | $11.20 | — |
| 2024-10-18 | 11.20 | $11.20 | — |
| 2024-10-17 | 11.20 | $11.20 | — |
| 2024-10-16 | 11.20 | $11.20 | — |
| 2024-10-15 | 11.18 | $11.20 | — |
| 2024-10-14 | 11.16 | $11.20 | — |
| 2024-10-11 | 11.13 | $11.20 | — |
| 2024-10-10 | 11.09 | $11.20 | — |
| 2024-10-09 | 11.06 | $11.20 | — |
| 2024-10-08 | 11.02 | $11.20 | 100 |
| 2024-10-07 | 10.99 | $11.20 | — |
| 2024-10-04 | 10.95 | $11.20 | — |
| 2024-10-03 | 10.92 | $11.20 | — |
| 2024-10-02 | 10.88 | $11.20 | — |
| 2024-10-01 | 10.85 | $11.20 | 100 |
| 2024-09-30 | 10.81 | $11.20 | — |
| 2024-09-27 | 10.78 | $11.20 | — |
| 2024-09-26 | 10.74 | $11.20 | 100 |
| 2024-09-25 | 10.71 | $11.20 | — |
| 2024-09-24 | 10.67 | $11.20 | 100 |
| 2024-09-23 | 10.64 | $11.20 | 1500 |
| 2024-09-20 | 10.60 | $11.11 | 1100 |
| 2024-09-19 | 10.57 | $11.20 | 5400 |
| 2024-09-18 | 10.54 | $8.00 | 200 |
| 2024-09-17 | 10.83 | $9.00 | 100 |
| 2024-09-16 | 11.03 | $10.00 | 1100 |
| 2024-09-13 | 11.15 | $11.00 | 800 |
| 2024-09-12 | 11.17 | $11.00 | — |
| 2024-09-11 | 11.20 | $11.00 | 1700 |
| 2024-09-10 | 11.23 | $11.18 | 12 |
| 2024-09-09 | 11.24 | $11.18 | — |
| 2024-09-06 | 11.25 | $11.18 | 12 |
| 2024-09-05 | 11.27 | $11.18 | — |
| 2024-09-04 | 11.29 | $11.18 | — |
| 2024-09-03 | 11.31 | $11.18 | — |
| 2024-08-30 | 11.33 | $11.18 | 300 |
| 2024-08-29 | 11.35 | $11.18 | 300 |
| 2024-08-28 | 11.38 | $11.18 | — |
| 2024-08-27 | 11.41 | $11.18 | 300 |
| 2024-08-26 | 11.43 | $11.18 | — |
| 2024-08-23 | 11.46 | $11.18 | 1100 |
| 2024-08-22 | 11.49 | $11.36 | 400 |
| 2024-08-21 | 11.51 | $11.45 | — |
| 2024-08-20 | 11.51 | $11.45 | 700 |
| 2024-08-19 | 11.52 | $11.52 | 3700 |
| 2024-08-16 | 11.52 | $11.49 | — |
| 2024-08-15 | 11.52 | $11.49 | — |
| 2024-08-14 | 11.52 | $11.49 | 2600 |
| 2024-08-13 | 11.52 | $11.50 | — |
| 2024-08-12 | 11.51 | $11.50 | — |
| 2024-08-09 | 11.51 | $11.50 | — |
| 2024-08-08 | 11.51 | $11.50 | 5100 |
| 2024-08-07 | 11.51 | $11.95 | 2700 |
| 2024-08-06 | 11.46 | $11.50 | — |
| 2024-08-05 | 11.45 | $11.50 | — |
| 2024-08-02 | 11.45 | $11.50 | — |
| 2024-08-01 | 11.44 | $11.50 | 100 |
| 2024-07-31 | 11.43 | $11.45 | — |
| 2024-07-30 | 11.43 | $11.45 | — |
| 2024-07-29 | 11.42 | $11.45 | — |
| 2024-07-26 | 11.42 | $11.45 | — |
| 2024-07-25 | 11.41 | $11.45 | — |
| 2024-07-24 | 11.41 | $11.45 | 501 |
| 2024-07-23 | 11.40 | $11.42 | — |
| 2024-07-22 | 11.39 | $11.42 | — |
| 2024-07-19 | 11.39 | $11.42 | — |
| 2024-07-18 | 11.38 | $11.42 | — |
| 2024-07-17 | 11.37 | $11.42 | 100 |
| 2024-07-16 | 11.36 | $11.42 | — |
| 2024-07-15 | 11.35 | $11.42 | — |
| 2024-07-12 | 11.34 | $11.42 | — |
| 2024-07-11 | 11.32 | $11.42 | 228 |
| 2024-07-10 | 11.31 | $11.36 | — |
| 2024-07-09 | 11.29 | $11.36 | — |
| 2024-07-08 | 11.28 | $11.36 | 112930 |
| 2024-07-05 | 11.27 | $11.38 | 9054 |
| 2024-07-03 | 11.25 | $11.45 | 1919 |
| 2024-07-02 | 11.22 | $11.30 | — |
| 2024-07-01 | 11.21 | $11.30 | — |
| 2024-06-28 | 11.19 | $11.30 | — |
| 2024-06-27 | 11.17 | $11.30 | 190 |
| 2024-06-26 | 11.16 | $11.30 | — |
| 2024-06-25 | 11.14 | $11.30 | — |
| 2024-06-24 | 11.12 | $11.30 | 2611 |
| 2024-06-21 | 11.10 | $11.24 | 200 |
| 2024-06-20 | 11.08 | $11.24 | 6725 |
| 2024-06-18 | 11.07 | $11.06 | — |
| 2024-06-17 | 11.07 | $11.06 | 100 |
| 2024-06-14 | 11.07 | $11.07 | 3105 |
| 2024-06-13 | 11.07 | $11.07 | 100 |
| 2024-06-12 | 11.07 | $11.07 | — |
| 2024-06-11 | 11.07 | $11.07 | — |
| 2024-06-10 | 11.07 | $11.07 | — |
| 2024-06-07 | 11.07 | $11.07 | — |
| 2024-06-06 | 11.07 | $11.07 | — |
| 2024-06-05 | 11.07 | $11.07 | 100 |
| 2024-06-04 | 11.07 | $11.06 | — |
| 2024-06-03 | 11.08 | $11.06 | 100 |
| 2024-05-31 | 11.08 | $11.06 | — |
| 2024-05-30 | 11.08 | $11.06 | 101 |
| 2024-05-29 | 11.08 | $11.06 | — |
| 2024-05-28 | 11.08 | $11.06 | — |
| 2024-05-24 | 11.08 | $11.06 | 127 |
| 2024-05-23 | 11.08 | $11.19 | — |
| 2024-05-22 | 11.07 | $11.19 | 2100 |
| 2024-05-21 | 11.05 | $11.11 | — |
| 2024-05-20 | 11.05 | $11.11 | 100 |
| 2024-05-17 | 11.04 | $11.00 | — |
| 2024-05-16 | 11.04 | $11.00 | — |
| 2024-05-15 | 11.05 | $11.00 | 200 |
| 2024-05-14 | 11.05 | $11.07 | — |
| 2024-05-13 | 11.04 | $11.07 | — |
| 2024-05-10 | 11.04 | $11.07 | — |
| 2024-05-09 | 11.03 | $11.07 | — |
| 2024-05-08 | 11.03 | $11.07 | — |
| 2024-05-07 | 11.02 | $11.07 | — |
| 2024-05-06 | 11.01 | $11.07 | — |
| 2024-05-03 | 11.00 | $11.07 | — |
| 2024-05-02 | 10.99 | $11.07 | — |
| 2024-05-01 | 10.98 | $11.07 | 425 |
| 2024-04-30 | 10.97 | $10.96 | 113 |
| 2024-04-29 | 10.97 | $10.93 | 4200 |
| 2024-04-26 | 10.97 | $11.01 | — |
| 2024-04-25 | 10.97 | $11.01 | — |
| 2024-04-24 | 10.97 | $11.01 | — |
| 2024-04-23 | 10.96 | $11.01 | — |
| 2024-04-22 | 10.96 | $11.01 | — |
| 2024-04-19 | 10.95 | $11.01 | — |
| 2024-04-18 | 10.95 | $11.01 | 218 |
| 2024-04-17 | 10.95 | $10.92 | — |
| 2024-04-16 | 10.96 | $10.92 | — |
| 2024-04-15 | 10.98 | $10.92 | — |
| 2024-04-12 | 10.99 | $10.92 | — |
| 2024-04-11 | 11.01 | $10.92 | 2012 |
| 2024-04-10 | 11.03 | $10.92 | — |
| 2024-04-09 | 11.05 | $10.92 | 218 |
| 2024-04-08 | 11.07 | $10.93 | 6236 |
| 2024-04-05 | 11.09 | $10.94 | — |
| 2024-04-04 | 11.11 | $10.94 | 121 |
| 2024-04-03 | 11.14 | $10.96 | 804 |
| 2024-04-02 | 11.16 | $11.02 | — |
| 2024-03-28 | 11.19 | $11.02 | 511 |
| 2024-03-27 | 11.22 | $11.02 | 1388 |
| 2024-03-26 | 11.24 | $10.92 | 2119 |
| 2024-03-22 | 11.28 | $10.95 | 513 |
| 2024-03-19 | 11.32 | $10.96 | 102 |
| 2024-03-15 | 11.36 | $11.40 | 3 |
| 2024-03-11 | 11.37 | $11.40 | 4 |
| 2024-02-28 | 11.37 | $11.44 | — |
| 2024-02-27 | 11.36 | $11.44 | — |
| 2024-02-26 | 11.36 | $11.44 | — |
| 2024-02-23 | 11.35 | $11.44 | 688 |
| 2024-02-22 | 11.34 | $11.09 | — |
| 2024-02-21 | 11.36 | $11.09 | 401 |
| 2024-02-20 | 11.39 | $11.11 | 1276 |
| 2024-02-16 | 11.41 | $10.92 | 6823 |
| 2024-02-15 | 11.45 | $11.18 | 4094 |
| 2024-02-14 | 11.47 | $11.75 | — |
| 2024-02-13 | 11.42 | $11.75 | — |
| 2024-02-12 | 11.38 | $11.75 | — |
| 2024-02-09 | 11.32 | $11.75 | 398 |
| 2024-02-08 | 11.27 | $11.00 | 400 |
| 2024-02-07 | 11.29 | $11.04 | 124 |
| 2024-02-06 | 11.30 | $11.67 | 334 |
| 2024-02-05 | 11.24 | $11.76 | — |
| 2024-02-02 | 11.18 | $11.76 | 201 |
| 2024-02-01 | 11.11 | $11.80 | 503 |
| 2024-01-31 | 11.03 | $11.02 | 3372 |
| 2024-01-30 | 11.03 | $10.92 | 5070 |
| 2024-01-29 | 11.03 | $11.35 | 6878 |
| 2024-01-26 | 11.00 | $10.84 | 2881 |
| 2024-01-25 | 11.01 | $11.17 | 800 |
| 2024-01-24 | 10.99 | $11.20 | — |
| 2024-01-23 | 10.96 | $11.20 | 177 |
| 2024-01-22 | 10.93 | $11.23 | 227 |
| 2024-01-19 | 10.90 | $10.92 | — |
| 2024-01-18 | 10.90 | $10.92 | 4275 |
| 2024-01-17 | 10.90 | $10.92 | — |
| 2024-01-16 | 10.90 | $10.92 | 121 |
| 2024-01-12 | 10.89 | $10.92 | 2599 |
| 2024-01-11 | 10.89 | $10.89 | — |
| 2024-01-10 | 10.89 | $10.89 | 800 |
| 2024-01-09 | 10.89 | $10.89 | — |
| 2024-01-08 | 10.89 | $10.89 | — |
| 2024-01-05 | 10.88 | $10.89 | — |
| 2024-01-04 | 10.88 | $10.89 | — |
| 2024-01-03 | 10.88 | $10.89 | — |
| 2024-01-02 | 10.87 | $10.89 | — |
| 2023-12-29 | 10.87 | $10.89 | — |
| 2023-12-28 | 10.86 | $10.89 | — |
| 2023-12-27 | 10.86 | $10.89 | — |
| 2023-12-26 | 10.85 | $10.89 | — |
| 2023-12-22 | 10.84 | $10.89 | 3481 |
| 2023-12-21 | 10.83 | $10.89 | 3914 |
| 2023-12-20 | 10.82 | $10.89 | — |
| 2023-12-19 | 10.81 | $10.89 | 100 |
| 2023-12-18 | 10.79 | $10.88 | — |
| 2023-12-15 | 10.78 | $10.88 | 500 |
| 2023-12-14 | 10.77 | $10.83 | — |
| 2023-12-13 | 10.76 | $10.83 | 18248 |
| 2023-12-12 | 10.75 | $10.85 | 3772 |
| 2023-12-11 | 10.73 | $10.86 | 11461 |
| 2023-12-08 | 10.72 | $10.83 | 3970 |
| 2023-12-07 | 10.70 | $10.75 | 1310 |
| 2023-12-06 | 10.70 | $10.75 | 6633 |
| 2023-12-05 | 10.69 | $10.71 | 1437 |
| 2023-12-04 | 10.69 | $10.71 | — |
| 2023-12-01 | 10.69 | $10.71 | 111 |
| 2023-11-30 | 10.69 | $10.71 | 128 |
| 2023-11-29 | 10.68 | $10.70 | 316 |
| 2023-11-28 | 10.68 | $10.68 | — |
| 2023-11-27 | 10.68 | $10.68 | 100 |
| 2023-11-24 | 10.68 | $10.68 | 101 |
| 2023-11-22 | 10.68 | $10.68 | — |
| 2023-11-21 | 10.68 | $10.68 | — |
| 2023-11-20 | 10.68 | $10.68 | — |
| 2023-11-17 | 10.68 | $10.68 | — |
| 2023-11-16 | 10.68 | $10.68 | — |
| 2023-11-15 | 10.68 | $10.68 | 15044 |
| 2023-11-14 | 10.68 | $10.69 | 101 |
| 2023-11-13 | 10.68 | $10.68 | 100 |
| 2023-11-10 | 10.68 | $10.68 | 100 |
| 2023-11-09 | 10.68 | $10.68 | — |
| 2023-11-08 | 10.68 | $10.68 | — |
| 2023-11-07 | 10.68 | $10.68 | — |
| 2023-11-06 | 10.68 | $10.68 | — |
| 2023-11-03 | 10.68 | $10.68 | — |
| 2023-11-02 | 10.68 | $10.68 | 1700 |
| 2023-11-01 | 10.68 | $10.70 | 17166 |
| 2023-10-31 | 10.68 | $10.68 | — |
| 2023-10-30 | 10.68 | $10.68 | 1635 |
| 2023-10-27 | 10.69 | $10.68 | — |
| 2023-10-26 | 10.69 | $10.68 | — |
| 2023-10-25 | 10.69 | $10.68 | — |
| 2023-10-24 | 10.69 | $10.68 | — |
| 2023-10-23 | 10.69 | $10.68 | — |
| 2023-10-20 | 10.69 | $10.68 | 151 |
| 2023-10-19 | 10.70 | $10.68 | — |
| 2023-10-18 | 10.70 | $10.68 | — |
| 2023-10-17 | 10.70 | $10.68 | — |
| 2023-10-16 | 10.70 | $10.68 | — |
| 2023-10-13 | 10.70 | $10.68 | — |
| 2023-10-12 | 10.70 | $10.68 | 402 |
| 2023-10-11 | 10.70 | $10.68 | — |
| 2023-10-10 | 10.70 | $10.68 | 1626 |
| 2023-10-09 | 10.70 | $10.73 | 1003 |
| 2023-10-06 | 10.70 | $10.73 | — |
| 2023-10-05 | 10.70 | $10.73 | — |
| 2023-10-04 | 10.69 | $10.73 | — |
| 2023-10-03 | 10.68 | $10.73 | — |
| 2023-10-02 | 10.68 | $10.73 | — |
| 2023-09-29 | 10.67 | $10.73 | — |
| 2023-09-28 | 10.67 | $10.73 | 508 |
| 2023-09-27 | 10.66 | $10.66 | 547 |
| 2023-09-26 | 10.66 | $10.66 | — |
| 2023-09-25 | 10.66 | $10.66 | — |
| 2023-09-22 | 10.66 | $10.66 | — |
| 2023-09-21 | 10.66 | $10.66 | 926 |
| 2023-09-20 | 10.66 | $10.66 | — |
| 2023-09-19 | 10.66 | $10.66 | 100 |
| 2023-09-18 | 10.66 | $10.66 | 253 |
| 2023-09-15 | 10.66 | $10.66 | — |
| 2023-09-14 | 10.66 | $10.66 | — |
| 2023-09-13 | 10.66 | $10.66 | — |
| 2023-09-12 | 10.66 | $10.66 | — |
| 2023-09-11 | 10.67 | $10.66 | — |
| 2023-09-08 | 10.67 | $10.66 | 611 |
| 2023-09-07 | 10.67 | $10.67 | — |
| 2023-09-06 | 10.67 | $10.67 | — |
| 2023-09-05 | 10.67 | $10.67 | — |
| 2023-09-01 | 10.67 | $10.67 | — |
| 2023-08-31 | 10.67 | $10.67 | — |
| 2023-08-30 | 10.67 | $10.67 | 2721 |
| 2023-08-29 | 10.67 | $10.66 | — |
| 2023-08-28 | 10.67 | $10.66 | — |
| 2023-08-25 | 10.68 | $10.66 | 101 |
| 2023-08-24 | 10.68 | $10.66 | 153 |
| 2023-08-23 | 10.69 | $10.66 | — |
| 2023-08-22 | 10.69 | $10.66 | — |
| 2023-08-21 | 10.70 | $10.66 | 209 |
| 2023-08-18 | 10.70 | $10.66 | 1002 |
| 2023-08-17 | 10.71 | $10.67 | 2603 |
| 2023-08-16 | 10.71 | $10.67 | — |
| 2023-08-15 | 10.72 | $10.67 | 1846 |
| 2023-08-14 | 10.72 | $10.74 | 387 |
| 2023-08-11 | 10.72 | $10.69 | — |
| 2023-08-10 | 10.72 | $10.69 | — |
| 2023-08-09 | 10.73 | $10.69 | — |
| 2023-08-08 | 10.73 | $10.69 | — |
| 2023-08-07 | 10.73 | $10.69 | 201 |
| 2023-08-04 | 10.74 | $10.70 | 100 |
| 2023-08-03 | 10.74 | $10.75 | 283 |
| 2023-08-02 | 10.73 | $10.79 | — |
| 2023-08-01 | 10.73 | $10.79 | 1000 |
| 2023-07-31 | 10.72 | $10.79 | — |
| 2023-07-28 | 10.71 | $10.79 | — |
| 2023-07-27 | 10.71 | $10.79 | — |
| 2023-07-25 | 10.70 | $10.79 | 1054 |
| 2023-07-24 | 10.69 | $10.65 | 201 |
| 2023-07-21 | 10.70 | $10.65 | 200 |
| 2023-07-20 | 10.70 | $10.63 | — |
| 2023-07-19 | 10.71 | $10.63 | 1352 |
| 2023-07-18 | 10.72 | $10.72 | 2095 |
| 2023-07-17 | 10.72 | $10.78 | 3191 |
| 2023-07-14 | 10.72 | $10.76 | 10576 |
| 2023-07-13 | 10.71 | $10.71 | 21974 |
| 2023-07-12 | 10.71 | $10.65 | 752 |
| 2023-07-11 | 10.72 | $10.70 | 844 |
| 2023-07-10 | 10.72 | $10.62 | 576 |
| 2023-07-07 | 10.73 | $10.63 | 493 |
| 2023-07-06 | 10.74 | $10.68 | 20081 |
| 2023-07-05 | 10.74 | $10.82 | 3202 |
| 2023-07-03 | 10.73 | $10.76 | — |
| 2023-06-30 | 10.72 | $10.76 | — |
| 2023-06-29 | 10.71 | $10.76 | 1496 |
| 2023-06-28 | 10.70 | $10.75 | 3731 |
| 2023-06-27 | 10.69 | $10.77 | 5386 |
| 2023-06-26 | 10.68 | $10.75 | 5075 |
| 2023-06-23 | 10.67 | $10.75 | 11487 |
| 2023-06-22 | 10.65 | $10.74 | — |
| 2023-06-21 | 10.64 | $10.74 | — |
| 2023-06-20 | 10.62 | $10.74 | — |
| 2023-06-16 | 10.61 | $10.74 | — |
| 2023-06-15 | 10.59 | $10.74 | 428 |
| 2023-06-14 | 10.58 | $10.60 | 400 |
| 2023-06-13 | 10.57 | $10.60 | — |
| 2023-06-12 | 10.57 | $10.60 | 148 |
| 2023-06-09 | 10.56 | $10.60 | — |
| 2023-06-08 | 10.56 | $10.60 | — |
| 2023-06-07 | 10.55 | $10.60 | 1101 |
| 2023-06-06 | 10.54 | $10.58 | — |
| 2023-06-05 | 10.54 | $10.58 | 596 |
| 2023-06-02 | 10.53 | $10.60 | 2053 |
| 2023-06-01 | 10.53 | $10.56 | 4574 |
| 2023-05-31 | 10.52 | $10.53 | — |
| 2023-05-30 | 10.53 | $10.53 | 100 |
| 2023-05-26 | 10.53 | $10.53 | — |
| 2023-05-25 | 10.53 | $10.53 | — |
| 2023-05-23 | 10.53 | $10.53 | — |
| 2023-05-22 | 10.53 | $10.53 | — |
| 2023-05-19 | 10.53 | $10.53 | 100 |
| 2023-05-18 | 10.53 | $10.53 | — |
| 2023-05-17 | 10.53 | $10.53 | — |
| 2023-05-16 | 10.53 | $10.53 | — |
| 2023-05-15 | 10.53 | $10.53 | — |
| 2023-05-12 | 10.53 | $10.53 | — |
| 2023-05-11 | 10.54 | $10.53 | — |
| 2023-05-10 | 10.54 | $10.53 | 202 |
| 2023-05-09 | 10.54 | $10.50 | 180 |
| 2023-05-08 | 10.54 | $10.51 | — |
| 2023-05-05 | 10.54 | $10.51 | 1474 |
| 2023-05-04 | 10.55 | $10.57 | — |
| 2023-05-03 | 10.54 | $10.57 | — |
| 2023-05-02 | 10.54 | $10.57 | — |
| 2023-05-01 | 10.54 | $10.57 | — |
| 2023-04-28 | 10.54 | $10.57 | — |
| 2023-04-27 | 10.53 | $10.57 | — |
| 2023-04-26 | 10.53 | $10.57 | 101 |
| 2023-04-25 | 10.53 | $10.50 | — |
| 2023-04-24 | 10.53 | $10.50 | — |
| 2023-04-21 | 10.53 | $10.50 | — |
| 2023-04-20 | 10.54 | $10.50 | — |
| 2023-04-19 | 10.54 | $10.50 | — |
| 2023-04-18 | 10.55 | $10.50 | 101 |
| 2023-04-17 | 10.55 | $10.56 | — |
| 2023-04-14 | 10.55 | $10.56 | — |
| 2023-04-13 | 10.56 | $10.56 | — |
| 2023-04-12 | 10.56 | $10.56 | — |
| 2023-04-11 | 10.56 | $10.56 | 200 |
| 2023-04-10 | 10.57 | $10.55 | — |
| 2023-04-06 | 10.57 | $10.55 | — |
| 2023-04-05 | 10.58 | $10.55 | — |
| 2023-04-04 | 10.59 | $10.55 | — |
| 2023-04-03 | 10.60 | $10.55 | — |
| 2023-03-31 | 10.61 | $10.55 | 2176 |
| 2023-03-30 | 10.62 | $10.50 | — |
| 2023-03-29 | 10.63 | $10.50 | — |
| 2023-03-28 | 10.65 | $10.50 | — |
| 2023-03-27 | 10.67 | $10.50 | 2901 |
| 2023-03-24 | 10.68 | $10.53 | 1100 |
| 2023-03-23 | 10.69 | $10.70 | — |
| 2023-03-22 | 10.69 | $10.70 | — |
| 2023-03-21 | 10.68 | $10.70 | — |
| 2023-03-20 | 10.67 | $10.70 | — |
| 2023-03-17 | 10.66 | $10.70 | — |
| 2023-03-16 | 10.65 | $10.70 | — |
| 2023-03-15 | 10.64 | $10.70 | — |
| 2023-03-14 | 10.64 | $10.70 | — |
| 2023-03-13 | 10.63 | $10.70 | — |
| 2023-03-10 | 10.62 | $10.70 | — |
| 2023-03-09 | 10.61 | $10.70 | — |
| 2023-03-08 | 10.59 | $10.70 | 100 |
| 2023-03-07 | 10.58 | $10.70 | — |
| 2023-03-06 | 10.57 | $10.70 | — |
| 2023-03-03 | 10.55 | $10.70 | — |
| 2023-03-02 | 10.53 | $10.70 | — |
| 2023-03-01 | 10.52 | $10.70 | — |
| 2023-02-28 | 10.50 | $10.70 | 100 |
| 2023-02-27 | 10.48 | $10.34 | — |
| 2023-02-24 | 10.49 | $10.34 | — |
| 2023-02-23 | 10.51 | $10.34 | — |
| 2023-02-22 | 10.52 | $10.34 | — |
| 2023-02-21 | 10.54 | $10.34 | — |
| 2023-02-17 | 10.55 | $10.34 | 1456 |
| 2023-02-16 | 10.57 | $10.79 | — |
| 2023-02-15 | 10.54 | $10.79 | — |
| 2023-02-14 | 10.51 | $10.79 | — |
| 2023-02-13 | 10.48 | $10.79 | 879 |
| 2023-02-10 | 10.44 | $10.45 | — |
| 2023-02-09 | 10.44 | $10.45 | — |
| 2023-02-08 | 10.44 | $10.45 | — |
| 2023-02-07 | 10.44 | $10.45 | — |
| 2023-02-06 | 10.43 | $10.45 | 106 |
| 2023-02-03 | 10.43 | $10.45 | 100 |
| 2023-02-02 | 10.43 | $10.45 | 100 |
| 2023-02-01 | 10.42 | $10.45 | 100 |
| 2023-01-31 | 10.42 | $10.45 | 100 |
| 2023-01-30 | 10.41 | $10.45 | 120 |
| 2023-01-27 | 10.40 | $10.45 | 102 |
| 2023-01-26 | 10.39 | $10.45 | — |
| 2023-01-25 | 10.38 | $10.45 | — |
| 2023-01-24 | 10.37 | $10.45 | — |
| 2023-01-23 | 10.36 | $10.45 | — |
| 2023-01-20 | 10.35 | $10.45 | — |
| 2023-01-19 | 10.33 | $10.45 | 1202 |
| 2023-01-18 | 10.32 | $10.27 | 16608 |
| 2023-01-17 | 10.32 | $10.25 | 4203 |
| 2023-01-13 | 10.33 | $10.24 | 886 |
| 2023-01-12 | 10.33 | $10.47 | — |
| 2023-01-11 | 10.31 | $10.47 | 210 |
| 2023-01-10 | 10.29 | $10.44 | 4702 |
| 2023-01-09 | 10.27 | $10.40 | 14005 |
| 2023-01-06 | 10.26 | $10.40 | — |
| 2023-01-05 | 10.24 | $10.40 | 135190 |
| 2023-01-04 | 10.22 | $10.22 | — |
| 2023-01-03 | 10.22 | $10.22 | — |
| 2022-12-30 | 10.22 | $10.22 | 212 |
| 2022-12-29 | 10.22 | $10.23 | — |
| 2022-12-28 | 10.22 | $10.23 | — |
| 2022-12-27 | 10.21 | $10.23 | — |
| 2022-12-23 | 10.21 | $10.23 | — |
| 2022-12-22 | 10.21 | $10.23 | 100 |
| 2022-12-21 | 10.20 | $10.23 | 400 |
| 2022-12-20 | 10.20 | $10.24 | — |
| 2022-12-19 | 10.19 | $10.24 | — |
| 2022-12-16 | 10.19 | $10.24 | — |
| 2022-12-15 | 10.18 | $10.24 | 603 |
| 2022-12-14 | 10.18 | $10.20 | 10262 |
| 2022-12-13 | 10.17 | $10.18 | — |
| 2022-12-12 | 10.17 | $10.18 | 766 |
| 2022-12-09 | 10.17 | $10.19 | 200 |
| 2022-12-08 | 10.16 | $10.17 | 6664 |
| 2022-12-07 | 10.16 | $10.17 | — |
| 2022-12-06 | 10.16 | $10.17 | — |
| 2022-12-05 | 10.16 | $10.17 | — |
| 2022-12-02 | 10.15 | $10.17 | — |
| 2022-12-01 | 10.15 | $10.17 | 2771 |
| 2022-11-30 | 10.14 | $10.18 | 900 |
| 2022-11-29 | 10.14 | $10.18 | 81835 |
| 2022-11-28 | 10.13 | $10.17 | 3002 |
| 2022-11-25 | 10.13 | $10.17 | — |
| 2022-11-23 | 10.12 | $10.17 | 6694 |
| 2022-11-22 | 10.11 | $10.14 | 10000 |
| 2022-11-21 | 10.11 | $10.14 | 1052 |
| 2022-11-18 | 10.11 | $10.14 | — |
| 2022-11-17 | 10.10 | $10.14 | 3102 |
| 2022-11-16 | 10.10 | $10.15 | 16305 |
| 2022-11-15 | 10.09 | $10.15 | 552898 |
| 2022-11-14 | 10.08 | $10.09 | — |
| 2022-11-11 | 10.08 | $10.09 | — |
| 2022-11-10 | 10.08 | $10.09 | — |
| 2022-11-09 | 10.08 | $10.09 | — |
| 2022-11-08 | 10.08 | $10.09 | — |
| 2022-11-07 | 10.08 | $10.09 | 127705 |
| 2022-11-04 | 10.07 | $10.09 | 79992 |
| 2022-11-03 | 10.07 | $10.08 | 128955 |
| 2022-11-02 | 10.07 | $10.07 | — |
| 2022-11-01 | 10.07 | $10.07 | 1002 |
| 2022-10-31 | 10.07 | $10.08 | 1963 |
| 2022-10-28 | 10.07 | $10.09 | — |
| 2022-10-27 | 10.06 | $10.09 | — |
| 2022-10-26 | 10.06 | $10.09 | 92811 |
| 2022-10-25 | 10.05 | $10.08 | — |
| 2022-10-24 | 10.05 | $10.08 | 61920 |
| 2022-10-21 | 10.05 | $10.05 | — |
| 2022-10-20 | 10.05 | $10.05 | — |
| 2022-10-19 | 10.05 | $10.05 | 1426 |
| 2022-10-18 | 10.05 | $10.05 | 38660 |
| 2022-10-17 | 10.04 | $10.05 | — |
| 2022-10-14 | 10.04 | $10.05 | 100 |
| 2022-10-13 | 10.04 | $10.05 | — |
| 2022-10-12 | 10.04 | $10.05 | — |
| 2022-10-11 | 10.04 | $10.05 | — |
| 2022-10-10 | 10.04 | $10.05 | — |
| 2022-10-07 | 10.04 | $10.05 | — |
| 2022-10-06 | 10.04 | $10.05 | — |
| 2022-10-05 | 10.04 | $10.05 | — |
| 2022-10-04 | 10.03 | $10.05 | — |
| 2022-10-03 | 10.03 | $10.05 | 802 |
| 2022-09-30 | 10.03 | $10.02 | 32100 |
| 2022-09-29 | 10.03 | $10.02 | — |
| 2022-09-28 | 10.04 | $10.02 | — |
| 2022-09-27 | 10.04 | $10.02 | 5002 |
| 2022-09-26 | 10.04 | $10.03 | 224 |
| 2022-09-23 | 10.04 | $10.04 | — |
| 2022-09-22 | 10.04 | $10.04 | — |
| 2022-09-21 | 10.04 | $10.04 | — |
| 2022-09-20 | 10.04 | $10.04 | — |
| 2022-09-19 | 10.04 | $10.04 | 20000 |
| 2022-09-16 | 10.04 | $10.04 | — |
| 2022-09-15 | 10.03 | $10.04 | — |
| 2022-09-14 | 10.03 | $10.04 | — |
| 2022-09-13 | 10.03 | $10.04 | — |
| 2022-09-12 | 10.03 | $10.04 | — |
| 2022-09-09 | 10.03 | $10.04 | — |
| 2022-09-08 | 10.03 | $10.04 | — |
| 2022-09-07 | 10.03 | $10.04 | — |
| 2022-09-06 | 10.03 | $10.04 | — |
| 2022-09-02 | 10.02 | $10.04 | — |
| 2022-09-01 | 10.02 | $10.04 | 2753 |
| 2022-08-31 | 10.02 | $10.04 | 100527 |
| 2022-08-30 | 10.02 | $10.00 | 392489 |
| 2022-08-29 | 10.02 | $10.01 | 878 |
| 2022-08-26 | 10.02 | $10.00 | 2641 |
| 2022-08-25 | 10.02 | $10.02 | — |
| 2022-08-24 | 10.02 | $10.02 | 249 |
| 2022-08-23 | 10.02 | $10.03 | — |
| 2022-08-22 | 10.02 | $10.03 | — |
| 2022-08-19 | 10.02 | $10.03 | — |
| 2022-08-18 | 10.02 | $10.03 | — |
| 2022-08-17 | 10.01 | $10.03 | — |
| 2022-08-16 | 10.01 | $10.03 | — |
| 2022-08-15 | 10.01 | $10.03 | 259294 |
| 2022-08-12 | 10.01 | $10.02 | — |
| 2022-08-11 | 10.01 | $10.02 | 100 |
| 2022-08-10 | 10.00 | $10.00 | — |
| 2022-08-09 | 10.00 | $10.00 | 47766 |
| 2022-08-08 | 10.00 | $10.00 | — |
| 2022-08-05 | 10.00 | $10.00 | — |
| 2022-08-04 | 10.00 | $10.00 | — |
| 2022-08-03 | 10.00 | $10.00 | 1811 |
| 2022-08-02 | 10.00 | $10.02 | — |
| 2022-08-01 | 10.00 | $10.02 | 4000 |
| 2022-07-29 | 10.00 | $10.02 | 2100 |
| 2022-07-28 | 9.99 | $10.02 | 1219 |
| 2022-07-27 | 9.99 | $10.03 | 407959 |
| 2022-07-26 | 9.99 | $10.01 | 5104 |
| 2022-07-25 | 9.98 | $10.00 | 53801 |
| 2022-07-22 | 9.98 | $9.99 | 303200 |
| 2022-07-21 | 9.98 | $9.99 | 5363 |
| 2022-07-20 | 9.98 | $9.99 | 24600 |
| 2022-07-19 | 9.98 | $9.99 | 10162 |
| 2022-07-18 | 9.98 | $9.98 | 46432 |
| 2022-07-15 | 9.97 | $9.98 | — |
| 2022-07-14 | 9.97 | $9.98 | 18568 |
| 2022-07-13 | 9.97 | $9.97 | 218982 |
| 2022-07-12 | 9.97 | $9.99 | 226305 |
| 2022-07-11 | 9.97 | $9.97 | — |
| 2022-07-08 | 9.97 | $9.97 | — |
| 2022-07-07 | 9.97 | $9.97 | — |
| 2022-07-06 | 9.97 | $9.97 | 1400 |
| 2022-07-05 | 9.96 | $9.97 | 400 |
| 2022-07-01 | 9.96 | $9.99 | — |
| 2022-06-30 | 9.96 | $9.99 | 100 |
| 2022-06-29 | 9.96 | $10.02 | 400 |
| 2022-06-28 | 9.95 | $9.96 | 250620 |
| 2022-06-27 | 9.95 | $9.95 | 250001 |
| 2022-06-24 | 9.95 | $9.95 | — |
| 2022-06-23 | 9.95 | $9.95 | — |
| 2022-06-22 | 9.95 | $9.95 | — |
| 2022-06-21 | 9.95 | $9.95 | — |
| 2022-06-17 | 9.95 | $9.95 | — |
| 2022-06-16 | 9.95 | $9.95 | — |
| 2022-06-15 | 9.95 | $9.95 | — |
| 2022-06-14 | 9.95 | $9.95 | — |
| 2022-06-13 | 9.95 | $9.95 | — |
| 2022-06-10 | 9.95 | $9.95 | — |
| 2022-06-09 | 9.95 | $9.95 | — |
| 2022-06-08 | 9.95 | $9.95 | 101 |
| 2022-06-07 | 9.95 | $9.94 | — |
| 2022-06-06 | 9.96 | $9.94 | 1119 |
| 2022-06-03 | 9.96 | $9.95 | 2401 |
| 2022-06-02 | 9.96 | $9.95 | — |
| 2022-06-01 | 9.96 | $9.95 | 500 |
| 2022-05-31 | 9.96 | $9.96 | — |
| 2022-05-27 | 9.96 | $9.96 | — |
| 2022-05-26 | 9.96 | $9.96 | — |
| 2022-05-25 | 9.96 | $9.96 | — |
| 2022-05-24 | 9.96 | $9.96 | — |
| 2022-05-23 | 9.96 | $9.96 | — |
| 2022-05-20 | 9.96 | $9.96 | 3300 |
| 2022-05-19 | 9.96 | $9.96 | — |
| 2022-05-18 | 9.96 | $9.96 | — |
| 2022-05-17 | 9.96 | $9.96 | — |
| 2022-05-16 | 9.96 | $9.96 | — |
| 2022-05-13 | 9.96 | $9.96 | — |
| 2022-05-12 | 9.96 | $9.96 | — |
| 2022-05-11 | 9.96 | $9.96 | — |
| 2022-05-10 | 9.96 | $9.96 | — |
| 2022-05-09 | 9.96 | $9.96 | — |
| 2022-05-06 | 9.96 | $9.96 | — |
| 2022-05-05 | 9.96 | $9.96 | — |
| 2022-05-04 | 9.96 | $9.96 | 846 |
| 2022-05-03 | 9.96 | $9.98 | 400 |
| 2022-05-02 | 9.96 | $9.96 | 2300 |
| 2022-04-29 | 9.96 | $9.96 | — |
| 2022-04-28 | 9.96 | $9.96 | — |
| 2022-04-27 | 9.96 | $9.96 | 344 |
| 2022-04-26 | 9.96 | $9.96 | 204 |
| 2022-04-25 | 9.96 | $9.97 | — |
| 2022-04-22 | 9.96 | $9.97 | — |
| 2022-04-21 | 9.96 | $9.97 | 266602 |
| 2022-04-20 | 9.96 | $9.96 | 100 |
| 2022-04-19 | 9.96 | $9.96 | — |
| 2022-04-18 | 9.96 | $9.96 | — |
| 2022-04-14 | 9.95 | $9.96 | — |
| 2022-04-13 | 9.95 | $9.96 | — |
| 2022-04-12 | 9.95 | $9.96 | — |
| 2022-04-11 | 9.95 | $9.96 | — |
| 2022-04-08 | 9.95 | $9.96 | — |
| 2022-04-07 | 9.95 | $9.96 | — |
| 2022-04-06 | 9.94 | $9.96 | — |
| 2022-04-05 | 9.94 | $9.96 | 1900 |
| 2022-04-04 | 9.94 | $9.94 | 41381 |
| 2022-04-01 | 9.94 | $9.95 | — |
| 2022-03-31 | 9.94 | $9.95 | — |
| 2022-03-30 | 9.94 | $9.95 | 955 |
| 2022-03-29 | 9.94 | $9.94 | 44460 |
| 2022-03-28 | 9.94 | $9.94 | — |
| 2022-03-25 | 9.94 | $9.94 | — |
| 2022-03-24 | 9.93 | $9.94 | — |
| 2022-03-23 | 9.93 | $9.94 | — |
| 2022-03-22 | 9.93 | $9.94 | 1530 |
| 2022-03-21 | 9.93 | $9.94 | 10649 |
| 2022-03-18 | 9.93 | $9.93 | 56700 |
| 2022-03-17 | 9.93 | $9.93 | 2708 |
| 2022-03-16 | 9.92 | $9.93 | 5086 |
| 2022-03-15 | 9.92 | $9.93 | — |
| 2022-03-14 | 9.92 | $9.93 | 100000 |
| 2022-03-11 | 9.92 | $9.93 | 803 |
| 2022-03-10 | 9.91 | $9.94 | — |
| 2022-03-09 | 9.91 | $9.94 | — |
| 2022-03-08 | 9.90 | $9.94 | — |
| 2022-03-07 | 9.90 | $9.94 | — |
| 2022-03-04 | 9.89 | $9.94 | 1039 |
| 2022-03-03 | 9.89 | $9.92 | 46304 |
| 2022-03-02 | 9.88 | $9.93 | 14572 |
| 2022-03-01 | 9.88 | $9.92 | 13793 |
| 2022-02-28 | 9.88 | $9.88 | — |
| 2022-02-25 | 9.88 | $9.88 | — |
| 2022-02-24 | 9.88 | $9.88 | 708 |
| 2022-02-23 | 9.87 | $9.87 | — |
| 2022-02-22 | 9.87 | $9.87 | — |
| 2022-02-18 | 9.87 | $9.87 | — |
| 2022-02-17 | 9.88 | $9.87 | — |
| 2022-02-16 | 9.88 | $9.87 | 502 |
| 2022-02-15 | 9.88 | $9.87 | — |
| 2022-02-14 | 9.88 | $9.87 | — |
| 2022-02-11 | 9.88 | $9.87 | — |
| 2022-02-10 | 9.88 | $9.87 | — |
| 2022-02-09 | 9.88 | $9.87 | 5400 |
| 2022-02-08 | 9.88 | $9.90 | — |
| 2022-02-07 | 9.87 | $9.90 | — |
| 2022-02-04 | 9.87 | $9.90 | — |
| 2022-02-03 | 9.87 | $9.90 | 204 |
| 2022-02-02 | 9.86 | $9.90 | 21247 |
| 2022-02-01 | 9.86 | $9.85 | — |
| 2022-01-31 | 9.86 | $9.85 | — |
| 2022-01-28 | 9.86 | $9.85 | 403 |
| 2022-01-27 | 9.86 | $9.84 | 61700 |
| 2022-01-26 | 9.87 | $9.86 | 24200 |
| 2022-01-25 | 9.87 | $9.89 | 113600 |
| 2022-01-24 | 9.86 | $9.85 | 1005 |
| 2022-01-21 | 9.87 | $9.86 | 51122 |
| 2022-01-20 | 9.87 | $9.86 | — |
| 2022-01-19 | 9.87 | $9.86 | — |
| 2022-01-18 | 9.87 | $9.86 | 218 |
| 2022-01-14 | 9.87 | $9.87 | 17236 |
| 2022-01-13 | 9.87 | $9.87 | — |
| 2022-01-12 | 9.87 | $9.87 | 5707 |
| 2022-01-11 | 9.87 | $9.87 | — |
| 2022-01-10 | 9.87 | $9.87 | 48168 |
| 2022-01-07 | 9.87 | $9.87 | 2115 |
| 2022-01-06 | 9.87 | $9.87 | — |
| 2022-01-05 | 9.87 | $9.87 | 20803 |
| 2022-01-04 | 9.86 | $9.87 | — |
| 2022-01-03 | 9.86 | $9.87 | — |
| 2021-12-31 | 9.86 | $9.87 | 203 |
| 2021-12-30 | 9.86 | $9.87 | — |
| 2021-12-29 | 9.86 | $9.87 | — |
| 2021-12-28 | 9.86 | $9.87 | — |
| 2021-12-27 | 9.86 | $9.87 | — |
| 2021-12-23 | 9.85 | $9.87 | — |
| 2021-12-22 | 9.85 | $9.87 | 42306 |
| 2021-12-21 | 9.85 | $9.86 | 4020 |
| 2021-12-20 | 9.85 | $9.85 | 267 |
| 2021-12-17 | 9.85 | $9.85 | 26409 |
| 2021-12-16 | 9.85 | $9.85 | 22799 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.21
2024-10-21
Close Price
$11.20
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.85
Average
10.53
Maximum
11.63
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-10-21 | 11.21 | $11.20 | — |
| 2024-10-18 | 11.21 | $11.20 | — |
| 2024-10-17 | 11.20 | $11.20 | — |
| 2024-10-16 | 11.19 | $11.20 | — |
| 2024-10-15 | 11.18 | $11.20 | — |
| 2024-10-14 | 11.17 | $11.20 | — |
| 2024-10-11 | 11.16 | $11.20 | — |
| 2024-10-10 | 11.14 | $11.20 | — |
| 2024-10-09 | 11.12 | $11.20 | — |
| 2024-10-08 | 11.10 | $11.20 | 100 |
| 2024-10-07 | 11.08 | $11.20 | — |
| 2024-10-04 | 11.05 | $11.20 | — |
| 2024-10-03 | 11.01 | $11.20 | — |
| 2024-10-02 | 10.97 | $11.20 | — |
| 2024-10-01 | 10.92 | $11.20 | 100 |
| 2024-09-30 | 10.87 | $11.20 | — |
| 2024-09-27 | 10.80 | $11.20 | — |
| 2024-09-26 | 10.73 | $11.20 | 100 |
| 2024-09-25 | 10.65 | $11.20 | — |
| 2024-09-24 | 10.55 | $11.20 | 100 |
| 2024-09-23 | 10.44 | $11.20 | 1500 |
| 2024-09-20 | 10.31 | $11.11 | 1100 |
| 2024-09-19 | 10.19 | $11.20 | 5400 |
| 2024-09-18 | 10.02 | $8.00 | 200 |
| 2024-09-17 | 10.51 | $9.00 | 100 |
| 2024-09-16 | 10.87 | $10.00 | 1100 |
| 2024-09-13 | 11.07 | $11.00 | 800 |
| 2024-09-12 | 11.10 | $11.00 | — |
| 2024-09-11 | 11.14 | $11.00 | 1700 |
| 2024-09-10 | 11.18 | $11.18 | 12 |
| 2024-09-09 | 11.18 | $11.18 | — |
| 2024-09-06 | 11.19 | $11.18 | 12 |
| 2024-09-05 | 11.21 | $11.18 | — |
| 2024-09-04 | 11.22 | $11.18 | — |
| 2024-09-03 | 11.24 | $11.18 | — |
| 2024-08-30 | 11.26 | $11.18 | 300 |
| 2024-08-29 | 11.29 | $11.18 | 300 |
| 2024-08-28 | 11.32 | $11.18 | — |
| 2024-08-27 | 11.35 | $11.18 | 300 |
| 2024-08-26 | 11.40 | $11.18 | — |
| 2024-08-23 | 11.44 | $11.18 | 1100 |
| 2024-08-22 | 11.50 | $11.36 | 400 |
| 2024-08-21 | 11.53 | $11.45 | — |
| 2024-08-20 | 11.54 | $11.45 | 700 |
| 2024-08-19 | 11.55 | $11.52 | 3700 |
| 2024-08-16 | 11.55 | $11.49 | — |
| 2024-08-15 | 11.56 | $11.49 | — |
| 2024-08-14 | 11.56 | $11.49 | 2600 |
| 2024-08-13 | 11.57 | $11.50 | — |
| 2024-08-12 | 11.58 | $11.50 | — |
| 2024-08-09 | 11.58 | $11.50 | — |
| 2024-08-08 | 11.59 | $11.50 | 5100 |
| 2024-08-07 | 11.60 | $11.95 | 2700 |
| 2024-08-06 | 11.51 | $11.50 | — |
| 2024-08-05 | 11.51 | $11.50 | — |
| 2024-08-02 | 11.50 | $11.50 | — |
| 2024-08-01 | 11.49 | $11.50 | 100 |
| 2024-07-31 | 11.48 | $11.45 | — |
| 2024-07-30 | 11.48 | $11.45 | — |
| 2024-07-29 | 11.47 | $11.45 | — |
| 2024-07-26 | 11.47 | $11.45 | — |
| 2024-07-25 | 11.47 | $11.45 | — |
| 2024-07-24 | 11.46 | $11.45 | 501 |
| 2024-07-23 | 11.45 | $11.42 | — |
| 2024-07-22 | 11.45 | $11.42 | — |
| 2024-07-19 | 11.44 | $11.42 | — |
| 2024-07-18 | 11.44 | $11.42 | — |
| 2024-07-17 | 11.43 | $11.42 | 100 |
| 2024-07-16 | 11.42 | $11.42 | — |
| 2024-07-15 | 11.41 | $11.42 | — |
| 2024-07-12 | 11.40 | $11.42 | — |
| 2024-07-11 | 11.39 | $11.42 | 228 |
| 2024-07-10 | 11.37 | $11.36 | — |
| 2024-07-09 | 11.36 | $11.36 | — |
| 2024-07-08 | 11.35 | $11.36 | 112930 |
| 2024-07-05 | 11.34 | $11.38 | 9054 |
| 2024-07-03 | 11.32 | $11.45 | 1919 |
| 2024-07-02 | 11.28 | $11.30 | — |
| 2024-07-01 | 11.27 | $11.30 | — |
| 2024-06-28 | 11.25 | $11.30 | — |
| 2024-06-27 | 11.24 | $11.30 | 190 |
| 2024-06-26 | 11.22 | $11.30 | — |
| 2024-06-25 | 11.19 | $11.30 | — |
| 2024-06-24 | 11.16 | $11.30 | 2611 |
| 2024-06-21 | 11.13 | $11.24 | 200 |
| 2024-06-20 | 11.10 | $11.24 | 6725 |
| 2024-06-18 | 11.07 | $11.06 | — |
| 2024-06-17 | 11.07 | $11.06 | 100 |
| 2024-06-14 | 11.07 | $11.07 | 3105 |
| 2024-06-13 | 11.07 | $11.07 | 100 |
| 2024-06-12 | 11.07 | $11.07 | — |
| 2024-06-11 | 11.07 | $11.07 | — |
| 2024-06-10 | 11.08 | $11.07 | — |
| 2024-06-07 | 11.08 | $11.07 | — |
| 2024-06-06 | 11.08 | $11.07 | — |
| 2024-06-05 | 11.08 | $11.07 | 100 |
| 2024-06-04 | 11.08 | $11.06 | — |
| 2024-06-03 | 11.08 | $11.06 | 100 |
| 2024-05-31 | 11.08 | $11.06 | — |
| 2024-05-30 | 11.08 | $11.06 | 101 |
| 2024-05-29 | 11.09 | $11.06 | — |
| 2024-05-28 | 11.09 | $11.06 | — |
| 2024-05-24 | 11.10 | $11.06 | 127 |
| 2024-05-23 | 11.10 | $11.19 | — |
| 2024-05-22 | 11.08 | $11.19 | 2100 |
| 2024-05-21 | 11.05 | $11.11 | — |
| 2024-05-20 | 11.04 | $11.11 | 100 |
| 2024-05-17 | 11.03 | $11.00 | — |
| 2024-05-16 | 11.03 | $11.00 | — |
| 2024-05-15 | 11.04 | $11.00 | 200 |
| 2024-05-14 | 11.05 | $11.07 | — |
| 2024-05-13 | 11.04 | $11.07 | — |
| 2024-05-10 | 11.04 | $11.07 | — |
| 2024-05-09 | 11.03 | $11.07 | — |
| 2024-05-08 | 11.02 | $11.07 | — |
| 2024-05-07 | 11.01 | $11.07 | — |
| 2024-05-06 | 11.00 | $11.07 | — |
| 2024-05-03 | 10.99 | $11.07 | — |
| 2024-05-02 | 10.98 | $11.07 | — |
| 2024-05-01 | 10.96 | $11.07 | 425 |
| 2024-04-30 | 10.94 | $10.96 | 113 |
| 2024-04-29 | 10.95 | $10.93 | 4200 |
| 2024-04-26 | 10.96 | $11.01 | — |
| 2024-04-25 | 10.95 | $11.01 | — |
| 2024-04-24 | 10.94 | $11.01 | — |
| 2024-04-23 | 10.94 | $11.01 | — |
| 2024-04-22 | 10.93 | $11.01 | — |
| 2024-04-19 | 10.92 | $11.01 | — |
| 2024-04-18 | 10.91 | $11.01 | 218 |
| 2024-04-17 | 10.90 | $10.92 | — |
| 2024-04-16 | 10.91 | $10.92 | — |
| 2024-04-15 | 10.92 | $10.92 | — |
| 2024-04-12 | 10.93 | $10.92 | — |
| 2024-04-11 | 10.94 | $10.92 | 2012 |
| 2024-04-10 | 10.96 | $10.92 | — |
| 2024-04-09 | 10.97 | $10.92 | 218 |
| 2024-04-08 | 11.00 | $10.93 | 6236 |
| 2024-04-05 | 11.02 | $10.94 | — |
| 2024-04-04 | 11.05 | $10.94 | 121 |
| 2024-04-03 | 11.08 | $10.96 | 804 |
| 2024-04-02 | 11.12 | $11.02 | — |
| 2024-03-28 | 11.14 | $11.02 | 511 |
| 2024-03-27 | 11.17 | $11.02 | 1388 |
| 2024-03-26 | 11.21 | $10.92 | 2119 |
| 2024-03-22 | 11.28 | $10.95 | 513 |
| 2024-03-19 | 11.34 | $10.96 | 102 |
| 2024-03-15 | 11.42 | $11.40 | 3 |
| 2024-03-11 | 11.41 | $11.40 | 4 |
| 2024-02-28 | 11.41 | $11.44 | — |
| 2024-02-27 | 11.39 | $11.44 | — |
| 2024-02-26 | 11.37 | $11.44 | — |
| 2024-02-23 | 11.35 | $11.44 | 688 |
| 2024-02-22 | 11.33 | $11.09 | — |
| 2024-02-21 | 11.37 | $11.09 | 401 |
| 2024-02-20 | 11.42 | $11.11 | 1276 |
| 2024-02-16 | 11.47 | $10.92 | 6823 |
| 2024-02-15 | 11.57 | $11.18 | 4094 |
| 2024-02-14 | 11.63 | $11.75 | — |
| 2024-02-13 | 11.58 | $11.75 | — |
| 2024-02-12 | 11.52 | $11.75 | — |
| 2024-02-09 | 11.45 | $11.75 | 398 |
| 2024-02-08 | 11.37 | $11.00 | 400 |
| 2024-02-07 | 11.43 | $11.04 | 124 |
| 2024-02-06 | 11.49 | $11.67 | 334 |
| 2024-02-05 | 11.43 | $11.76 | — |
| 2024-02-02 | 11.33 | $11.76 | 201 |
| 2024-02-01 | 11.22 | $11.80 | 503 |
| 2024-01-31 | 11.09 | $11.02 | 3372 |
| 2024-01-30 | 11.09 | $10.92 | 5070 |
| 2024-01-29 | 11.12 | $11.35 | 6878 |
| 2024-01-26 | 11.06 | $10.84 | 2881 |
| 2024-01-25 | 11.10 | $11.17 | 800 |
| 2024-01-24 | 11.07 | $11.20 | — |
| 2024-01-23 | 11.03 | $11.20 | 177 |
| 2024-01-22 | 10.99 | $11.23 | 227 |
| 2024-01-19 | 10.93 | $10.92 | — |
| 2024-01-18 | 10.93 | $10.92 | 4275 |
| 2024-01-17 | 10.93 | $10.92 | — |
| 2024-01-16 | 10.92 | $10.92 | 121 |
| 2024-01-12 | 10.92 | $10.92 | 2599 |
| 2024-01-11 | 10.91 | $10.89 | — |
| 2024-01-10 | 10.91 | $10.89 | 800 |
| 2024-01-09 | 10.91 | $10.89 | — |
| 2024-01-08 | 10.91 | $10.89 | — |
| 2024-01-05 | 10.91 | $10.89 | — |
| 2024-01-04 | 10.91 | $10.89 | — |
| 2024-01-03 | 10.91 | $10.89 | — |
| 2024-01-02 | 10.91 | $10.89 | — |
| 2023-12-29 | 10.90 | $10.89 | — |
| 2023-12-28 | 10.90 | $10.89 | — |
| 2023-12-27 | 10.90 | $10.89 | — |
| 2023-12-26 | 10.89 | $10.89 | — |
| 2023-12-22 | 10.88 | $10.89 | 3481 |
| 2023-12-21 | 10.87 | $10.89 | 3914 |
| 2023-12-20 | 10.86 | $10.89 | — |
| 2023-12-19 | 10.85 | $10.89 | 100 |
| 2023-12-18 | 10.84 | $10.88 | — |
| 2023-12-15 | 10.82 | $10.88 | 500 |
| 2023-12-14 | 10.80 | $10.83 | — |
| 2023-12-13 | 10.79 | $10.83 | 18248 |
| 2023-12-12 | 10.78 | $10.85 | 3772 |
| 2023-12-11 | 10.76 | $10.86 | 11461 |
| 2023-12-08 | 10.74 | $10.83 | 3970 |
| 2023-12-07 | 10.72 | $10.75 | 1310 |
| 2023-12-06 | 10.71 | $10.75 | 6633 |
| 2023-12-05 | 10.70 | $10.71 | 1437 |
| 2023-12-04 | 10.70 | $10.71 | — |
| 2023-12-01 | 10.69 | $10.71 | 111 |
| 2023-11-30 | 10.69 | $10.71 | 128 |
| 2023-11-29 | 10.68 | $10.70 | 316 |
| 2023-11-28 | 10.68 | $10.68 | — |
| 2023-11-27 | 10.68 | $10.68 | 100 |
| 2023-11-24 | 10.68 | $10.68 | 101 |
| 2023-11-22 | 10.68 | $10.68 | — |
| 2023-11-21 | 10.68 | $10.68 | — |
| 2023-11-20 | 10.68 | $10.68 | — |
| 2023-11-17 | 10.68 | $10.68 | — |
| 2023-11-16 | 10.68 | $10.68 | — |
| 2023-11-15 | 10.68 | $10.68 | 15044 |
| 2023-11-14 | 10.68 | $10.69 | 101 |
| 2023-11-13 | 10.68 | $10.68 | 100 |
| 2023-11-10 | 10.68 | $10.68 | 100 |
| 2023-11-09 | 10.68 | $10.68 | — |
| 2023-11-08 | 10.68 | $10.68 | — |
| 2023-11-07 | 10.68 | $10.68 | — |
| 2023-11-06 | 10.68 | $10.68 | — |
| 2023-11-03 | 10.68 | $10.68 | — |
| 2023-11-02 | 10.68 | $10.68 | 1700 |
| 2023-11-01 | 10.68 | $10.70 | 17166 |
| 2023-10-31 | 10.68 | $10.68 | — |
| 2023-10-30 | 10.68 | $10.68 | 1635 |
| 2023-10-27 | 10.68 | $10.68 | — |
| 2023-10-26 | 10.68 | $10.68 | — |
| 2023-10-25 | 10.68 | $10.68 | — |
| 2023-10-24 | 10.69 | $10.68 | — |
| 2023-10-23 | 10.69 | $10.68 | — |
| 2023-10-20 | 10.69 | $10.68 | 151 |
| 2023-10-19 | 10.69 | $10.68 | — |
| 2023-10-18 | 10.69 | $10.68 | — |
| 2023-10-17 | 10.70 | $10.68 | — |
| 2023-10-16 | 10.70 | $10.68 | — |
| 2023-10-13 | 10.70 | $10.68 | — |
| 2023-10-12 | 10.70 | $10.68 | 402 |
| 2023-10-11 | 10.71 | $10.68 | — |
| 2023-10-10 | 10.71 | $10.68 | 1626 |
| 2023-10-09 | 10.72 | $10.73 | 1003 |
| 2023-10-06 | 10.72 | $10.73 | — |
| 2023-10-05 | 10.71 | $10.73 | — |
| 2023-10-04 | 10.70 | $10.73 | — |
| 2023-10-03 | 10.70 | $10.73 | — |
| 2023-10-02 | 10.69 | $10.73 | — |
| 2023-09-29 | 10.68 | $10.73 | — |
| 2023-09-28 | 10.67 | $10.73 | 508 |
| 2023-09-27 | 10.66 | $10.66 | 547 |
| 2023-09-26 | 10.66 | $10.66 | — |
| 2023-09-25 | 10.66 | $10.66 | — |
| 2023-09-22 | 10.66 | $10.66 | — |
| 2023-09-21 | 10.66 | $10.66 | 926 |
| 2023-09-20 | 10.66 | $10.66 | — |
| 2023-09-19 | 10.66 | $10.66 | 100 |
| 2023-09-18 | 10.66 | $10.66 | 253 |
| 2023-09-15 | 10.66 | $10.66 | — |
| 2023-09-14 | 10.66 | $10.66 | — |
| 2023-09-13 | 10.66 | $10.66 | — |
| 2023-09-12 | 10.66 | $10.66 | — |
| 2023-09-11 | 10.66 | $10.66 | — |
| 2023-09-08 | 10.66 | $10.66 | 611 |
| 2023-09-07 | 10.66 | $10.67 | — |
| 2023-09-06 | 10.66 | $10.67 | — |
| 2023-09-05 | 10.66 | $10.67 | — |
| 2023-09-01 | 10.66 | $10.67 | — |
| 2023-08-31 | 10.66 | $10.67 | — |
| 2023-08-30 | 10.66 | $10.67 | 2721 |
| 2023-08-29 | 10.66 | $10.66 | — |
| 2023-08-28 | 10.67 | $10.66 | — |
| 2023-08-25 | 10.67 | $10.66 | 101 |
| 2023-08-24 | 10.67 | $10.66 | 153 |
| 2023-08-23 | 10.68 | $10.66 | — |
| 2023-08-22 | 10.68 | $10.66 | — |
| 2023-08-21 | 10.69 | $10.66 | 209 |
| 2023-08-18 | 10.69 | $10.66 | 1002 |
| 2023-08-17 | 10.70 | $10.67 | 2603 |
| 2023-08-16 | 10.71 | $10.67 | — |
| 2023-08-15 | 10.72 | $10.67 | 1846 |
| 2023-08-14 | 10.72 | $10.74 | 387 |
| 2023-08-11 | 10.72 | $10.69 | — |
| 2023-08-10 | 10.73 | $10.69 | — |
| 2023-08-09 | 10.73 | $10.69 | — |
| 2023-08-08 | 10.74 | $10.69 | — |
| 2023-08-07 | 10.75 | $10.69 | 201 |
| 2023-08-04 | 10.76 | $10.70 | 100 |
| 2023-08-03 | 10.77 | $10.75 | 283 |
| 2023-08-02 | 10.77 | $10.79 | — |
| 2023-08-01 | 10.76 | $10.79 | 1000 |
| 2023-07-31 | 10.75 | $10.79 | — |
| 2023-07-28 | 10.74 | $10.79 | — |
| 2023-07-27 | 10.73 | $10.79 | — |
| 2023-07-25 | 10.71 | $10.79 | 1054 |
| 2023-07-24 | 10.69 | $10.65 | 201 |
| 2023-07-21 | 10.70 | $10.65 | 200 |
| 2023-07-20 | 10.71 | $10.63 | — |
| 2023-07-19 | 10.72 | $10.63 | 1352 |
| 2023-07-18 | 10.74 | $10.72 | 2095 |
| 2023-07-17 | 10.74 | $10.78 | 3191 |
| 2023-07-14 | 10.73 | $10.76 | 10576 |
| 2023-07-13 | 10.72 | $10.71 | 21974 |
| 2023-07-12 | 10.72 | $10.65 | 752 |
| 2023-07-11 | 10.73 | $10.70 | 844 |
| 2023-07-10 | 10.73 | $10.62 | 576 |
| 2023-07-07 | 10.75 | $10.63 | 493 |
| 2023-07-06 | 10.77 | $10.68 | 20081 |
| 2023-07-05 | 10.78 | $10.82 | 3202 |
| 2023-07-03 | 10.77 | $10.76 | — |
| 2023-06-30 | 10.76 | $10.76 | — |
| 2023-06-29 | 10.76 | $10.76 | 1496 |
| 2023-06-28 | 10.75 | $10.75 | 3731 |
| 2023-06-27 | 10.74 | $10.77 | 5386 |
| 2023-06-26 | 10.73 | $10.75 | 5075 |
| 2023-06-23 | 10.71 | $10.75 | 11487 |
| 2023-06-22 | 10.70 | $10.74 | — |
| 2023-06-21 | 10.68 | $10.74 | — |
| 2023-06-20 | 10.67 | $10.74 | — |
| 2023-06-16 | 10.65 | $10.74 | — |
| 2023-06-15 | 10.62 | $10.74 | 428 |
| 2023-06-14 | 10.59 | $10.60 | 400 |
| 2023-06-13 | 10.59 | $10.60 | — |
| 2023-06-12 | 10.58 | $10.60 | 148 |
| 2023-06-09 | 10.58 | $10.60 | — |
| 2023-06-08 | 10.57 | $10.60 | — |
| 2023-06-07 | 10.56 | $10.60 | 1101 |
| 2023-06-06 | 10.55 | $10.58 | — |
| 2023-06-05 | 10.55 | $10.58 | 596 |
| 2023-06-02 | 10.54 | $10.60 | 2053 |
| 2023-06-01 | 10.53 | $10.56 | 4574 |
| 2023-05-31 | 10.52 | $10.53 | — |
| 2023-05-30 | 10.52 | $10.53 | 100 |
| 2023-05-26 | 10.52 | $10.53 | — |
| 2023-05-25 | 10.52 | $10.53 | — |
| 2023-05-23 | 10.52 | $10.53 | — |
| 2023-05-22 | 10.52 | $10.53 | — |
| 2023-05-19 | 10.52 | $10.53 | 100 |
| 2023-05-18 | 10.52 | $10.53 | — |
| 2023-05-17 | 10.52 | $10.53 | — |
| 2023-05-16 | 10.52 | $10.53 | — |
| 2023-05-15 | 10.52 | $10.53 | — |
| 2023-05-12 | 10.52 | $10.53 | — |
| 2023-05-11 | 10.53 | $10.53 | — |
| 2023-05-10 | 10.53 | $10.53 | 202 |
| 2023-05-09 | 10.53 | $10.50 | 180 |
| 2023-05-08 | 10.54 | $10.51 | — |
| 2023-05-05 | 10.54 | $10.51 | 1474 |
| 2023-05-04 | 10.55 | $10.57 | — |
| 2023-05-03 | 10.55 | $10.57 | — |
| 2023-05-02 | 10.54 | $10.57 | — |
| 2023-05-01 | 10.54 | $10.57 | — |
| 2023-04-28 | 10.53 | $10.57 | — |
| 2023-04-27 | 10.52 | $10.57 | — |
| 2023-04-26 | 10.52 | $10.57 | 101 |
| 2023-04-25 | 10.51 | $10.50 | — |
| 2023-04-24 | 10.51 | $10.50 | — |
| 2023-04-21 | 10.52 | $10.50 | — |
| 2023-04-20 | 10.53 | $10.50 | — |
| 2023-04-19 | 10.53 | $10.50 | — |
| 2023-04-18 | 10.54 | $10.50 | 101 |
| 2023-04-17 | 10.55 | $10.56 | — |
| 2023-04-14 | 10.56 | $10.56 | — |
| 2023-04-13 | 10.56 | $10.56 | — |
| 2023-04-12 | 10.56 | $10.56 | — |
| 2023-04-11 | 10.56 | $10.56 | 200 |
| 2023-04-10 | 10.56 | $10.55 | — |
| 2023-04-06 | 10.56 | $10.55 | — |
| 2023-04-05 | 10.57 | $10.55 | — |
| 2023-04-04 | 10.57 | $10.55 | — |
| 2023-04-03 | 10.58 | $10.55 | — |
| 2023-03-31 | 10.59 | $10.55 | 2176 |
| 2023-03-30 | 10.60 | $10.50 | — |
| 2023-03-29 | 10.62 | $10.50 | — |
| 2023-03-28 | 10.64 | $10.50 | — |
| 2023-03-27 | 10.67 | $10.50 | 2901 |
| 2023-03-24 | 10.70 | $10.53 | 1100 |
| 2023-03-23 | 10.73 | $10.70 | — |
| 2023-03-22 | 10.73 | $10.70 | — |
| 2023-03-21 | 10.73 | $10.70 | — |
| 2023-03-20 | 10.73 | $10.70 | — |
| 2023-03-17 | 10.72 | $10.70 | — |
| 2023-03-16 | 10.72 | $10.70 | — |
| 2023-03-15 | 10.71 | $10.70 | — |
| 2023-03-14 | 10.71 | $10.70 | — |
| 2023-03-13 | 10.70 | $10.70 | — |
| 2023-03-10 | 10.69 | $10.70 | — |
| 2023-03-09 | 10.68 | $10.70 | — |
| 2023-03-08 | 10.66 | $10.70 | 100 |
| 2023-03-07 | 10.65 | $10.70 | — |
| 2023-03-06 | 10.63 | $10.70 | — |
| 2023-03-03 | 10.60 | $10.70 | — |
| 2023-03-02 | 10.57 | $10.70 | — |
| 2023-03-01 | 10.54 | $10.70 | — |
| 2023-02-28 | 10.50 | $10.70 | 100 |
| 2023-02-27 | 10.46 | $10.34 | — |
| 2023-02-24 | 10.48 | $10.34 | — |
| 2023-02-23 | 10.51 | $10.34 | — |
| 2023-02-22 | 10.54 | $10.34 | — |
| 2023-02-21 | 10.58 | $10.34 | — |
| 2023-02-17 | 10.62 | $10.34 | 1456 |
| 2023-02-16 | 10.67 | $10.79 | — |
| 2023-02-15 | 10.64 | $10.79 | — |
| 2023-02-14 | 10.59 | $10.79 | — |
| 2023-02-13 | 10.54 | $10.79 | 879 |
| 2023-02-10 | 10.48 | $10.45 | — |
| 2023-02-09 | 10.48 | $10.45 | — |
| 2023-02-08 | 10.48 | $10.45 | — |
| 2023-02-07 | 10.48 | $10.45 | — |
| 2023-02-06 | 10.47 | $10.45 | 106 |
| 2023-02-03 | 10.47 | $10.45 | 100 |
| 2023-02-02 | 10.47 | $10.45 | 100 |
| 2023-02-01 | 10.47 | $10.45 | 100 |
| 2023-01-31 | 10.46 | $10.45 | 100 |
| 2023-01-30 | 10.46 | $10.45 | 120 |
| 2023-01-27 | 10.45 | $10.45 | 102 |
| 2023-01-26 | 10.44 | $10.45 | — |
| 2023-01-25 | 10.43 | $10.45 | — |
| 2023-01-24 | 10.42 | $10.45 | — |
| 2023-01-23 | 10.41 | $10.45 | — |
| 2023-01-20 | 10.39 | $10.45 | — |
| 2023-01-19 | 10.37 | $10.45 | 1202 |
| 2023-01-18 | 10.35 | $10.27 | 16608 |
| 2023-01-17 | 10.36 | $10.25 | 4203 |
| 2023-01-13 | 10.38 | $10.24 | 886 |
| 2023-01-12 | 10.40 | $10.47 | — |
| 2023-01-11 | 10.38 | $10.47 | 210 |
| 2023-01-10 | 10.35 | $10.44 | 4702 |
| 2023-01-09 | 10.32 | $10.40 | 14005 |
| 2023-01-06 | 10.30 | $10.40 | — |
| 2023-01-05 | 10.27 | $10.40 | 135190 |
| 2023-01-04 | 10.24 | $10.22 | — |
| 2023-01-03 | 10.24 | $10.22 | — |
| 2022-12-30 | 10.24 | $10.22 | 212 |
| 2022-12-29 | 10.24 | $10.23 | — |
| 2022-12-28 | 10.24 | $10.23 | — |
| 2022-12-27 | 10.24 | $10.23 | — |
| 2022-12-23 | 10.24 | $10.23 | — |
| 2022-12-22 | 10.24 | $10.23 | 100 |
| 2022-12-21 | 10.23 | $10.23 | 400 |
| 2022-12-20 | 10.23 | $10.24 | — |
| 2022-12-19 | 10.22 | $10.24 | — |
| 2022-12-16 | 10.21 | $10.24 | — |
| 2022-12-15 | 10.20 | $10.24 | 603 |
| 2022-12-14 | 10.19 | $10.20 | 10262 |
| 2022-12-13 | 10.19 | $10.18 | — |
| 2022-12-12 | 10.19 | $10.18 | 766 |
| 2022-12-09 | 10.19 | $10.19 | 200 |
| 2022-12-08 | 10.18 | $10.17 | 6664 |
| 2022-12-07 | 10.18 | $10.17 | — |
| 2022-12-06 | 10.18 | $10.17 | — |
| 2022-12-05 | 10.18 | $10.17 | — |
| 2022-12-02 | 10.18 | $10.17 | — |
| 2022-12-01 | 10.17 | $10.17 | 2771 |
| 2022-11-30 | 10.17 | $10.18 | 900 |
| 2022-11-29 | 10.16 | $10.18 | 81835 |
| 2022-11-28 | 10.16 | $10.17 | 3002 |
| 2022-11-25 | 10.15 | $10.17 | — |
| 2022-11-23 | 10.14 | $10.17 | 6694 |
| 2022-11-22 | 10.14 | $10.14 | 10000 |
| 2022-11-21 | 10.13 | $10.14 | 1052 |
| 2022-11-18 | 10.13 | $10.14 | — |
| 2022-11-17 | 10.12 | $10.14 | 3102 |
| 2022-11-16 | 10.11 | $10.15 | 16305 |
| 2022-11-15 | 10.10 | $10.15 | 552898 |
| 2022-11-14 | 10.09 | $10.09 | — |
| 2022-11-11 | 10.09 | $10.09 | — |
| 2022-11-10 | 10.09 | $10.09 | — |
| 2022-11-09 | 10.09 | $10.09 | — |
| 2022-11-08 | 10.09 | $10.09 | — |
| 2022-11-07 | 10.09 | $10.09 | 127705 |
| 2022-11-04 | 10.08 | $10.09 | 79992 |
| 2022-11-03 | 10.08 | $10.08 | 128955 |
| 2022-11-02 | 10.08 | $10.07 | — |
| 2022-11-01 | 10.08 | $10.07 | 1002 |
| 2022-10-31 | 10.08 | $10.08 | 1963 |
| 2022-10-28 | 10.08 | $10.09 | — |
| 2022-10-27 | 10.07 | $10.09 | — |
| 2022-10-26 | 10.07 | $10.09 | 92811 |
| 2022-10-25 | 10.06 | $10.08 | — |
| 2022-10-24 | 10.06 | $10.08 | 61920 |
| 2022-10-21 | 10.05 | $10.05 | — |
| 2022-10-20 | 10.05 | $10.05 | — |
| 2022-10-19 | 10.05 | $10.05 | 1426 |
| 2022-10-18 | 10.05 | $10.05 | 38660 |
| 2022-10-17 | 10.05 | $10.05 | — |
| 2022-10-14 | 10.05 | $10.05 | 100 |
| 2022-10-13 | 10.05 | $10.05 | — |
| 2022-10-12 | 10.05 | $10.05 | — |
| 2022-10-11 | 10.05 | $10.05 | — |
| 2022-10-10 | 10.05 | $10.05 | — |
| 2022-10-07 | 10.04 | $10.05 | — |
| 2022-10-06 | 10.04 | $10.05 | — |
| 2022-10-05 | 10.04 | $10.05 | — |
| 2022-10-04 | 10.04 | $10.05 | — |
| 2022-10-03 | 10.03 | $10.05 | 802 |
| 2022-09-30 | 10.03 | $10.02 | 32100 |
| 2022-09-29 | 10.03 | $10.02 | — |
| 2022-09-28 | 10.04 | $10.02 | — |
| 2022-09-27 | 10.04 | $10.02 | 5002 |
| 2022-09-26 | 10.04 | $10.03 | 224 |
| 2022-09-23 | 10.04 | $10.04 | — |
| 2022-09-22 | 10.04 | $10.04 | — |
| 2022-09-21 | 10.04 | $10.04 | — |
| 2022-09-20 | 10.04 | $10.04 | — |
| 2022-09-19 | 10.04 | $10.04 | 20000 |
| 2022-09-16 | 10.04 | $10.04 | — |
| 2022-09-15 | 10.04 | $10.04 | — |
| 2022-09-14 | 10.04 | $10.04 | — |
| 2022-09-13 | 10.04 | $10.04 | — |
| 2022-09-12 | 10.04 | $10.04 | — |
| 2022-09-09 | 10.04 | $10.04 | — |
| 2022-09-08 | 10.04 | $10.04 | — |
| 2022-09-07 | 10.04 | $10.04 | — |
| 2022-09-06 | 10.03 | $10.04 | — |
| 2022-09-02 | 10.03 | $10.04 | — |
| 2022-09-01 | 10.03 | $10.04 | 2753 |
| 2022-08-31 | 10.02 | $10.04 | 100527 |
| 2022-08-30 | 10.02 | $10.00 | 392489 |
| 2022-08-29 | 10.02 | $10.01 | 878 |
| 2022-08-26 | 10.03 | $10.00 | 2641 |
| 2022-08-25 | 10.03 | $10.02 | — |
| 2022-08-24 | 10.03 | $10.02 | 249 |
| 2022-08-23 | 10.03 | $10.03 | — |
| 2022-08-22 | 10.03 | $10.03 | — |
| 2022-08-19 | 10.03 | $10.03 | — |
| 2022-08-18 | 10.03 | $10.03 | — |
| 2022-08-17 | 10.02 | $10.03 | — |
| 2022-08-16 | 10.02 | $10.03 | — |
| 2022-08-15 | 10.02 | $10.03 | 259294 |
| 2022-08-12 | 10.01 | $10.02 | — |
| 2022-08-11 | 10.01 | $10.02 | 100 |
| 2022-08-10 | 10.01 | $10.00 | — |
| 2022-08-09 | 10.01 | $10.00 | 47766 |
| 2022-08-08 | 10.01 | $10.00 | — |
| 2022-08-05 | 10.01 | $10.00 | — |
| 2022-08-04 | 10.01 | $10.00 | — |
| 2022-08-03 | 10.01 | $10.00 | 1811 |
| 2022-08-02 | 10.02 | $10.02 | — |
| 2022-08-01 | 10.01 | $10.02 | 4000 |
| 2022-07-29 | 10.01 | $10.02 | 2100 |
| 2022-07-28 | 10.01 | $10.02 | 1219 |
| 2022-07-27 | 10.00 | $10.03 | 407959 |
| 2022-07-26 | 10.00 | $10.01 | 5104 |
| 2022-07-25 | 9.99 | $10.00 | 53801 |
| 2022-07-22 | 9.99 | $9.99 | 303200 |
| 2022-07-21 | 9.99 | $9.99 | 5363 |
| 2022-07-20 | 9.98 | $9.99 | 24600 |
| 2022-07-19 | 9.98 | $9.99 | 10162 |
| 2022-07-18 | 9.98 | $9.98 | 46432 |
| 2022-07-15 | 9.98 | $9.98 | — |
| 2022-07-14 | 9.98 | $9.98 | 18568 |
| 2022-07-13 | 9.98 | $9.97 | 218982 |
| 2022-07-12 | 9.98 | $9.99 | 226305 |
| 2022-07-11 | 9.97 | $9.97 | — |
| 2022-07-08 | 9.97 | $9.97 | — |
| 2022-07-07 | 9.97 | $9.97 | — |
| 2022-07-06 | 9.97 | $9.97 | 1400 |
| 2022-07-05 | 9.97 | $9.97 | 400 |
| 2022-07-01 | 9.97 | $9.99 | — |
| 2022-06-30 | 9.97 | $9.99 | 100 |
| 2022-06-29 | 9.96 | $10.02 | 400 |
| 2022-06-28 | 9.95 | $9.96 | 250620 |
| 2022-06-27 | 9.95 | $9.95 | 250001 |
| 2022-06-24 | 9.95 | $9.95 | — |
| 2022-06-23 | 9.95 | $9.95 | — |
| 2022-06-22 | 9.95 | $9.95 | — |
| 2022-06-21 | 9.95 | $9.95 | — |
| 2022-06-17 | 9.95 | $9.95 | — |
| 2022-06-16 | 9.95 | $9.95 | — |
| 2022-06-15 | 9.95 | $9.95 | — |
| 2022-06-14 | 9.95 | $9.95 | — |
| 2022-06-13 | 9.95 | $9.95 | — |
| 2022-06-10 | 9.95 | $9.95 | — |
| 2022-06-09 | 9.95 | $9.95 | — |
| 2022-06-08 | 9.95 | $9.95 | 101 |
| 2022-06-07 | 9.95 | $9.94 | — |
| 2022-06-06 | 9.95 | $9.94 | 1119 |
| 2022-06-03 | 9.96 | $9.95 | 2401 |
| 2022-06-02 | 9.96 | $9.95 | — |
| 2022-06-01 | 9.96 | $9.95 | 500 |
| 2022-05-31 | 9.96 | $9.96 | — |
| 2022-05-27 | 9.96 | $9.96 | — |
| 2022-05-26 | 9.96 | $9.96 | — |
| 2022-05-25 | 9.96 | $9.96 | — |
| 2022-05-24 | 9.96 | $9.96 | — |
| 2022-05-23 | 9.96 | $9.96 | — |
| 2022-05-20 | 9.96 | $9.96 | 3300 |
| 2022-05-19 | 9.96 | $9.96 | — |
| 2022-05-18 | 9.96 | $9.96 | — |
| 2022-05-17 | 9.96 | $9.96 | — |
| 2022-05-16 | 9.96 | $9.96 | — |
| 2022-05-13 | 9.96 | $9.96 | — |
| 2022-05-12 | 9.97 | $9.96 | — |
| 2022-05-11 | 9.97 | $9.96 | — |
| 2022-05-10 | 9.97 | $9.96 | — |
| 2022-05-09 | 9.97 | $9.96 | — |
| 2022-05-06 | 9.97 | $9.96 | — |
| 2022-05-05 | 9.97 | $9.96 | — |
| 2022-05-04 | 9.97 | $9.96 | 846 |
| 2022-05-03 | 9.97 | $9.98 | 400 |
| 2022-05-02 | 9.97 | $9.96 | 2300 |
| 2022-04-29 | 9.97 | $9.96 | — |
| 2022-04-28 | 9.97 | $9.96 | — |
| 2022-04-27 | 9.97 | $9.96 | 344 |
| 2022-04-26 | 9.97 | $9.96 | 204 |
| 2022-04-25 | 9.97 | $9.97 | — |
| 2022-04-22 | 9.97 | $9.97 | — |
| 2022-04-21 | 9.97 | $9.97 | 266602 |
| 2022-04-20 | 9.97 | $9.96 | 100 |
| 2022-04-19 | 9.97 | $9.96 | — |
| 2022-04-18 | 9.97 | $9.96 | — |
| 2022-04-14 | 9.96 | $9.96 | — |
| 2022-04-13 | 9.96 | $9.96 | — |
| 2022-04-12 | 9.96 | $9.96 | — |
| 2022-04-11 | 9.96 | $9.96 | — |
| 2022-04-08 | 9.96 | $9.96 | — |
| 2022-04-07 | 9.96 | $9.96 | — |
| 2022-04-06 | 9.96 | $9.96 | — |
| 2022-04-05 | 9.95 | $9.96 | 1900 |
| 2022-04-04 | 9.95 | $9.94 | 41381 |
| 2022-04-01 | 9.95 | $9.95 | — |
| 2022-03-31 | 9.95 | $9.95 | — |
| 2022-03-30 | 9.95 | $9.95 | 955 |
| 2022-03-29 | 9.95 | $9.94 | 44460 |
| 2022-03-28 | 9.95 | $9.94 | — |
| 2022-03-25 | 9.94 | $9.94 | — |
| 2022-03-24 | 9.94 | $9.94 | — |
| 2022-03-23 | 9.94 | $9.94 | — |
| 2022-03-22 | 9.94 | $9.94 | 1530 |
| 2022-03-21 | 9.94 | $9.94 | 10649 |
| 2022-03-18 | 9.94 | $9.93 | 56700 |
| 2022-03-17 | 9.94 | $9.93 | 2708 |
| 2022-03-16 | 9.94 | $9.93 | 5086 |
| 2022-03-15 | 9.94 | $9.93 | — |
| 2022-03-14 | 9.93 | $9.93 | 100000 |
| 2022-03-11 | 9.93 | $9.93 | 803 |
| 2022-03-10 | 9.93 | $9.94 | — |
| 2022-03-09 | 9.93 | $9.94 | — |
| 2022-03-08 | 9.92 | $9.94 | — |
| 2022-03-07 | 9.92 | $9.94 | — |
| 2022-03-04 | 9.91 | $9.94 | 1039 |
| 2022-03-03 | 9.90 | $9.92 | 46304 |
| 2022-03-02 | 9.89 | $9.93 | 14572 |
| 2022-03-01 | 9.89 | $9.92 | 13793 |
| 2022-02-28 | 9.88 | $9.88 | — |
| 2022-02-25 | 9.88 | $9.88 | — |
| 2022-02-24 | 9.88 | $9.88 | 708 |
| 2022-02-23 | 9.87 | $9.87 | — |
| 2022-02-22 | 9.87 | $9.87 | — |
| 2022-02-18 | 9.88 | $9.87 | — |
| 2022-02-17 | 9.88 | $9.87 | — |
| 2022-02-16 | 9.88 | $9.87 | 502 |
| 2022-02-15 | 9.88 | $9.87 | — |
| 2022-02-14 | 9.88 | $9.87 | — |
| 2022-02-11 | 9.88 | $9.87 | — |
| 2022-02-10 | 9.88 | $9.87 | — |
| 2022-02-09 | 9.88 | $9.87 | 5400 |
| 2022-02-08 | 9.89 | $9.90 | — |
| 2022-02-07 | 9.88 | $9.90 | — |
| 2022-02-04 | 9.88 | $9.90 | — |
| 2022-02-03 | 9.87 | $9.90 | 204 |
| 2022-02-02 | 9.86 | $9.90 | 21247 |
| 2022-02-01 | 9.86 | $9.85 | — |
| 2022-01-31 | 9.86 | $9.85 | — |
| 2022-01-28 | 9.86 | $9.85 | 403 |
| 2022-01-27 | 9.86 | $9.84 | 61700 |
| 2022-01-26 | 9.87 | $9.86 | 24200 |
| 2022-01-25 | 9.87 | $9.89 | 113600 |
| 2022-01-24 | 9.86 | $9.85 | 1005 |
| 2022-01-21 | 9.87 | $9.86 | 51122 |
| 2022-01-20 | 9.87 | $9.86 | — |
| 2022-01-19 | 9.87 | $9.86 | — |
| 2022-01-18 | 9.87 | $9.86 | 218 |
| 2022-01-14 | 9.87 | $9.87 | 17236 |
| 2022-01-13 | 9.87 | $9.87 | — |
| 2022-01-12 | 9.87 | $9.87 | 5707 |
| 2022-01-11 | 9.87 | $9.87 | — |
| 2022-01-10 | 9.87 | $9.87 | 48168 |
| 2022-01-07 | 9.87 | $9.87 | 2115 |
| 2022-01-06 | 9.87 | $9.87 | — |
| 2022-01-05 | 9.87 | $9.87 | 20803 |
| 2022-01-04 | 9.87 | $9.87 | — |
| 2022-01-03 | 9.87 | $9.87 | — |
| 2021-12-31 | 9.87 | $9.87 | 203 |
| 2021-12-30 | 9.87 | $9.87 | — |
| 2021-12-29 | 9.87 | $9.87 | — |
| 2021-12-28 | 9.86 | $9.87 | — |
| 2021-12-27 | 9.86 | $9.87 | — |
| 2021-12-23 | 9.86 | $9.87 | — |
| 2021-12-22 | 9.86 | $9.87 | 42306 |
| 2021-12-21 | 9.85 | $9.86 | 4020 |
| 2021-12-20 | 9.85 | $9.85 | 267 |
| 2021-12-17 | 9.85 | $9.85 | 26409 |
| 2021-12-16 | 9.85 | $9.85 | 22799 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.28
2024-10-21
Close Price
$11.20
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.58
Average
10.53
Maximum
11.72
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-10-21 | 11.28 | $11.20 | — |
| 2024-10-18 | 11.28 | $11.20 | — |
| 2024-10-17 | 11.28 | $11.20 | — |
| 2024-10-16 | 11.29 | $11.20 | — |
| 2024-10-15 | 11.28 | $11.20 | — |
| 2024-10-14 | 11.28 | $11.20 | — |
| 2024-10-11 | 11.28 | $11.20 | — |
| 2024-10-10 | 11.27 | $11.20 | — |
| 2024-10-09 | 11.26 | $11.20 | — |
| 2024-10-08 | 11.24 | $11.20 | 100 |
| 2024-10-07 | 11.22 | $11.20 | — |
| 2024-10-04 | 11.19 | $11.20 | — |
| 2024-10-03 | 11.16 | $11.20 | — |
| 2024-10-02 | 11.11 | $11.20 | — |
| 2024-10-01 | 11.05 | $11.20 | 100 |
| 2024-09-30 | 10.98 | $11.20 | — |
| 2024-09-27 | 10.90 | $11.20 | — |
| 2024-09-26 | 10.79 | $11.20 | 100 |
| 2024-09-25 | 10.67 | $11.20 | — |
| 2024-09-24 | 10.51 | $11.20 | 100 |
| 2024-09-23 | 10.33 | $11.20 | 1500 |
| 2024-09-20 | 10.11 | $11.11 | 1100 |
| 2024-09-19 | 9.88 | $11.20 | 5400 |
| 2024-09-18 | 9.58 | $8.00 | 200 |
| 2024-09-17 | 10.23 | $9.00 | 100 |
| 2024-09-16 | 10.72 | $10.00 | 1100 |
| 2024-09-13 | 11.00 | $11.00 | 800 |
| 2024-09-12 | 11.03 | $11.00 | — |
| 2024-09-11 | 11.07 | $11.00 | 1700 |
| 2024-09-10 | 11.12 | $11.18 | 12 |
| 2024-09-09 | 11.12 | $11.18 | — |
| 2024-09-06 | 11.12 | $11.18 | 12 |
| 2024-09-05 | 11.13 | $11.18 | — |
| 2024-09-04 | 11.14 | $11.18 | — |
| 2024-09-03 | 11.15 | $11.18 | — |
| 2024-08-30 | 11.17 | $11.18 | 300 |
| 2024-08-29 | 11.19 | $11.18 | 300 |
| 2024-08-28 | 11.23 | $11.18 | — |
| 2024-08-27 | 11.27 | $11.18 | 300 |
| 2024-08-26 | 11.32 | $11.18 | — |
| 2024-08-23 | 11.38 | $11.18 | 1100 |
| 2024-08-22 | 11.46 | $11.36 | 400 |
| 2024-08-21 | 11.49 | $11.45 | — |
| 2024-08-20 | 11.51 | $11.45 | 700 |
| 2024-08-19 | 11.53 | $11.52 | 3700 |
| 2024-08-16 | 11.53 | $11.49 | — |
| 2024-08-15 | 11.54 | $11.49 | — |
| 2024-08-14 | 11.55 | $11.49 | 2600 |
| 2024-08-13 | 11.56 | $11.50 | — |
| 2024-08-12 | 11.58 | $11.50 | — |
| 2024-08-09 | 11.59 | $11.50 | — |
| 2024-08-08 | 11.61 | $11.50 | 5100 |
| 2024-08-07 | 11.63 | $11.95 | 2700 |
| 2024-08-06 | 11.51 | $11.50 | — |
| 2024-08-05 | 11.50 | $11.50 | — |
| 2024-08-02 | 11.49 | $11.50 | — |
| 2024-08-01 | 11.49 | $11.50 | 100 |
| 2024-07-31 | 11.47 | $11.45 | — |
| 2024-07-30 | 11.47 | $11.45 | — |
| 2024-07-29 | 11.47 | $11.45 | — |
| 2024-07-26 | 11.47 | $11.45 | — |
| 2024-07-25 | 11.47 | $11.45 | — |
| 2024-07-24 | 11.47 | $11.45 | 501 |
| 2024-07-23 | 11.46 | $11.42 | — |
| 2024-07-22 | 11.46 | $11.42 | — |
| 2024-07-19 | 11.46 | $11.42 | — |
| 2024-07-18 | 11.46 | $11.42 | — |
| 2024-07-17 | 11.46 | $11.42 | 100 |
| 2024-07-16 | 11.45 | $11.42 | — |
| 2024-07-15 | 11.45 | $11.42 | — |
| 2024-07-12 | 11.44 | $11.42 | — |
| 2024-07-11 | 11.42 | $11.42 | 228 |
| 2024-07-10 | 11.41 | $11.36 | — |
| 2024-07-09 | 11.40 | $11.36 | — |
| 2024-07-08 | 11.40 | $11.36 | 112930 |
| 2024-07-05 | 11.39 | $11.38 | 9054 |
| 2024-07-03 | 11.37 | $11.45 | 1919 |
| 2024-07-02 | 11.32 | $11.30 | — |
| 2024-07-01 | 11.31 | $11.30 | — |
| 2024-06-28 | 11.30 | $11.30 | — |
| 2024-06-27 | 11.28 | $11.30 | 190 |
| 2024-06-26 | 11.26 | $11.30 | — |
| 2024-06-25 | 11.23 | $11.30 | — |
| 2024-06-24 | 11.19 | $11.30 | 2611 |
| 2024-06-21 | 11.15 | $11.24 | 200 |
| 2024-06-20 | 11.11 | $11.24 | 6725 |
| 2024-06-18 | 11.07 | $11.06 | — |
| 2024-06-17 | 11.07 | $11.06 | 100 |
| 2024-06-14 | 11.07 | $11.07 | 3105 |
| 2024-06-13 | 11.08 | $11.07 | 100 |
| 2024-06-12 | 11.08 | $11.07 | — |
| 2024-06-11 | 11.08 | $11.07 | — |
| 2024-06-10 | 11.08 | $11.07 | — |
| 2024-06-07 | 11.08 | $11.07 | — |
| 2024-06-06 | 11.08 | $11.07 | — |
| 2024-06-05 | 11.08 | $11.07 | 100 |
| 2024-06-04 | 11.08 | $11.06 | — |
| 2024-06-03 | 11.09 | $11.06 | 100 |
| 2024-05-31 | 11.09 | $11.06 | — |
| 2024-05-30 | 11.10 | $11.06 | 101 |
| 2024-05-29 | 11.11 | $11.06 | — |
| 2024-05-28 | 11.12 | $11.06 | — |
| 2024-05-24 | 11.13 | $11.06 | 127 |
| 2024-05-23 | 11.14 | $11.19 | — |
| 2024-05-22 | 11.11 | $11.19 | 2100 |
| 2024-05-21 | 11.08 | $11.11 | — |
| 2024-05-20 | 11.06 | $11.11 | 100 |
| 2024-05-17 | 11.04 | $11.00 | — |
| 2024-05-16 | 11.05 | $11.00 | — |
| 2024-05-15 | 11.07 | $11.00 | 200 |
| 2024-05-14 | 11.08 | $11.07 | — |
| 2024-05-13 | 11.08 | $11.07 | — |
| 2024-05-10 | 11.07 | $11.07 | — |
| 2024-05-09 | 11.07 | $11.07 | — |
| 2024-05-08 | 11.06 | $11.07 | — |
| 2024-05-07 | 11.05 | $11.07 | — |
| 2024-05-06 | 11.04 | $11.07 | — |
| 2024-05-03 | 11.02 | $11.07 | — |
| 2024-05-02 | 11.00 | $11.07 | — |
| 2024-05-01 | 10.98 | $11.07 | 425 |
| 2024-04-30 | 10.95 | $10.96 | 113 |
| 2024-04-29 | 10.95 | $10.93 | 4200 |
| 2024-04-26 | 10.96 | $11.01 | — |
| 2024-04-25 | 10.95 | $11.01 | — |
| 2024-04-24 | 10.94 | $11.01 | — |
| 2024-04-23 | 10.93 | $11.01 | — |
| 2024-04-22 | 10.91 | $11.01 | — |
| 2024-04-19 | 10.89 | $11.01 | — |
| 2024-04-18 | 10.87 | $11.01 | 218 |
| 2024-04-17 | 10.84 | $10.92 | — |
| 2024-04-16 | 10.84 | $10.92 | — |
| 2024-04-15 | 10.84 | $10.92 | — |
| 2024-04-12 | 10.85 | $10.92 | — |
| 2024-04-11 | 10.85 | $10.92 | 2012 |
| 2024-04-10 | 10.86 | $10.92 | — |
| 2024-04-09 | 10.87 | $10.92 | 218 |
| 2024-04-08 | 10.89 | $10.93 | 6236 |
| 2024-04-05 | 10.91 | $10.94 | — |
| 2024-04-04 | 10.94 | $10.94 | 121 |
| 2024-04-03 | 10.97 | $10.96 | 804 |
| 2024-04-02 | 11.00 | $11.02 | — |
| 2024-03-28 | 11.03 | $11.02 | 511 |
| 2024-03-27 | 11.06 | $11.02 | 1388 |
| 2024-03-26 | 11.10 | $10.92 | 2119 |
| 2024-03-22 | 11.18 | $10.95 | 513 |
| 2024-03-19 | 11.28 | $10.96 | 102 |
| 2024-03-15 | 11.39 | $11.40 | 3 |
| 2024-03-11 | 11.38 | $11.40 | 4 |
| 2024-02-28 | 11.37 | $11.44 | — |
| 2024-02-27 | 11.35 | $11.44 | — |
| 2024-02-26 | 11.32 | $11.44 | — |
| 2024-02-23 | 11.29 | $11.44 | 688 |
| 2024-02-22 | 11.24 | $11.09 | — |
| 2024-02-21 | 11.30 | $11.09 | 401 |
| 2024-02-20 | 11.38 | $11.11 | 1276 |
| 2024-02-16 | 11.46 | $10.92 | 6823 |
| 2024-02-15 | 11.61 | $11.18 | 4094 |
| 2024-02-14 | 11.72 | $11.75 | — |
| 2024-02-13 | 11.67 | $11.75 | — |
| 2024-02-12 | 11.60 | $11.75 | — |
| 2024-02-09 | 11.51 | $11.75 | 398 |
| 2024-02-08 | 11.40 | $11.00 | 400 |
| 2024-02-07 | 11.51 | $11.04 | 124 |
| 2024-02-06 | 11.62 | $11.67 | 334 |
| 2024-02-05 | 11.55 | $11.76 | — |
| 2024-02-02 | 11.43 | $11.76 | 201 |
| 2024-02-01 | 11.29 | $11.80 | 503 |
| 2024-01-31 | 11.10 | $11.02 | 3372 |
| 2024-01-30 | 11.11 | $10.92 | 5070 |
| 2024-01-29 | 11.16 | $11.35 | 6878 |
| 2024-01-26 | 11.08 | $10.84 | 2881 |
| 2024-01-25 | 11.14 | $11.17 | 800 |
| 2024-01-24 | 11.11 | $11.20 | — |
| 2024-01-23 | 11.07 | $11.20 | 177 |
| 2024-01-22 | 11.01 | $11.23 | 227 |
| 2024-01-19 | 10.93 | $10.92 | — |
| 2024-01-18 | 10.92 | $10.92 | 4275 |
| 2024-01-17 | 10.92 | $10.92 | — |
| 2024-01-16 | 10.92 | $10.92 | 121 |
| 2024-01-12 | 10.91 | $10.92 | 2599 |
| 2024-01-11 | 10.91 | $10.89 | — |
| 2024-01-10 | 10.91 | $10.89 | 800 |
| 2024-01-09 | 10.91 | $10.89 | — |
| 2024-01-08 | 10.92 | $10.89 | — |
| 2024-01-05 | 10.92 | $10.89 | — |
| 2024-01-04 | 10.92 | $10.89 | — |
| 2024-01-03 | 10.92 | $10.89 | — |
| 2024-01-02 | 10.92 | $10.89 | — |
| 2023-12-29 | 10.92 | $10.89 | — |
| 2023-12-28 | 10.92 | $10.89 | — |
| 2023-12-27 | 10.92 | $10.89 | — |
| 2023-12-26 | 10.92 | $10.89 | — |
| 2023-12-22 | 10.91 | $10.89 | 3481 |
| 2023-12-21 | 10.91 | $10.89 | 3914 |
| 2023-12-20 | 10.90 | $10.89 | — |
| 2023-12-19 | 10.89 | $10.89 | 100 |
| 2023-12-18 | 10.87 | $10.88 | — |
| 2023-12-15 | 10.86 | $10.88 | 500 |
| 2023-12-14 | 10.84 | $10.83 | — |
| 2023-12-13 | 10.83 | $10.83 | 18248 |
| 2023-12-12 | 10.81 | $10.85 | 3772 |
| 2023-12-11 | 10.79 | $10.86 | 11461 |
| 2023-12-08 | 10.76 | $10.83 | 3970 |
| 2023-12-07 | 10.73 | $10.75 | 1310 |
| 2023-12-06 | 10.72 | $10.75 | 6633 |
| 2023-12-05 | 10.70 | $10.71 | 1437 |
| 2023-12-04 | 10.70 | $10.71 | — |
| 2023-12-01 | 10.70 | $10.71 | 111 |
| 2023-11-30 | 10.69 | $10.71 | 128 |
| 2023-11-29 | 10.68 | $10.70 | 316 |
| 2023-11-28 | 10.68 | $10.68 | — |
| 2023-11-27 | 10.68 | $10.68 | 100 |
| 2023-11-24 | 10.68 | $10.68 | 101 |
| 2023-11-22 | 10.68 | $10.68 | — |
| 2023-11-21 | 10.68 | $10.68 | — |
| 2023-11-20 | 10.68 | $10.68 | — |
| 2023-11-17 | 10.68 | $10.68 | — |
| 2023-11-16 | 10.68 | $10.68 | — |
| 2023-11-15 | 10.68 | $10.68 | 15044 |
| 2023-11-14 | 10.68 | $10.69 | 101 |
| 2023-11-13 | 10.68 | $10.68 | 100 |
| 2023-11-10 | 10.68 | $10.68 | 100 |
| 2023-11-09 | 10.68 | $10.68 | — |
| 2023-11-08 | 10.68 | $10.68 | — |
| 2023-11-07 | 10.68 | $10.68 | — |
| 2023-11-06 | 10.68 | $10.68 | — |
| 2023-11-03 | 10.68 | $10.68 | — |
| 2023-11-02 | 10.68 | $10.68 | 1700 |
| 2023-11-01 | 10.68 | $10.70 | 17166 |
| 2023-10-31 | 10.68 | $10.68 | — |
| 2023-10-30 | 10.68 | $10.68 | 1635 |
| 2023-10-27 | 10.68 | $10.68 | — |
| 2023-10-26 | 10.68 | $10.68 | — |
| 2023-10-25 | 10.68 | $10.68 | — |
| 2023-10-24 | 10.68 | $10.68 | — |
| 2023-10-23 | 10.68 | $10.68 | — |
| 2023-10-20 | 10.69 | $10.68 | 151 |
| 2023-10-19 | 10.69 | $10.68 | — |
| 2023-10-18 | 10.69 | $10.68 | — |
| 2023-10-17 | 10.69 | $10.68 | — |
| 2023-10-16 | 10.70 | $10.68 | — |
| 2023-10-13 | 10.70 | $10.68 | — |
| 2023-10-12 | 10.71 | $10.68 | 402 |
| 2023-10-11 | 10.72 | $10.68 | — |
| 2023-10-10 | 10.73 | $10.68 | 1626 |
| 2023-10-09 | 10.74 | $10.73 | 1003 |
| 2023-10-06 | 10.73 | $10.73 | — |
| 2023-10-05 | 10.73 | $10.73 | — |
| 2023-10-04 | 10.72 | $10.73 | — |
| 2023-10-03 | 10.71 | $10.73 | — |
| 2023-10-02 | 10.70 | $10.73 | — |
| 2023-09-29 | 10.69 | $10.73 | — |
| 2023-09-28 | 10.68 | $10.73 | 508 |
| 2023-09-27 | 10.66 | $10.66 | 547 |
| 2023-09-26 | 10.66 | $10.66 | — |
| 2023-09-25 | 10.66 | $10.66 | — |
| 2023-09-22 | 10.66 | $10.66 | — |
| 2023-09-21 | 10.66 | $10.66 | 926 |
| 2023-09-20 | 10.66 | $10.66 | — |
| 2023-09-19 | 10.65 | $10.66 | 100 |
| 2023-09-18 | 10.65 | $10.66 | 253 |
| 2023-09-15 | 10.65 | $10.66 | — |
| 2023-09-14 | 10.65 | $10.66 | — |
| 2023-09-13 | 10.65 | $10.66 | — |
| 2023-09-12 | 10.65 | $10.66 | — |
| 2023-09-11 | 10.66 | $10.66 | — |
| 2023-09-08 | 10.66 | $10.66 | 611 |
| 2023-09-07 | 10.66 | $10.67 | — |
| 2023-09-06 | 10.66 | $10.67 | — |
| 2023-09-05 | 10.65 | $10.67 | — |
| 2023-09-01 | 10.65 | $10.67 | — |
| 2023-08-31 | 10.65 | $10.67 | — |
| 2023-08-30 | 10.65 | $10.67 | 2721 |
| 2023-08-29 | 10.65 | $10.66 | — |
| 2023-08-28 | 10.65 | $10.66 | — |
| 2023-08-25 | 10.65 | $10.66 | 101 |
| 2023-08-24 | 10.65 | $10.66 | 153 |
| 2023-08-23 | 10.65 | $10.66 | — |
| 2023-08-22 | 10.66 | $10.66 | — |
| 2023-08-21 | 10.66 | $10.66 | 209 |
| 2023-08-18 | 10.67 | $10.66 | 1002 |
| 2023-08-17 | 10.68 | $10.67 | 2603 |
| 2023-08-16 | 10.69 | $10.67 | — |
| 2023-08-15 | 10.70 | $10.67 | 1846 |
| 2023-08-14 | 10.71 | $10.74 | 387 |
| 2023-08-11 | 10.70 | $10.69 | — |
| 2023-08-10 | 10.71 | $10.69 | — |
| 2023-08-09 | 10.72 | $10.69 | — |
| 2023-08-08 | 10.73 | $10.69 | — |
| 2023-08-07 | 10.74 | $10.69 | 201 |
| 2023-08-04 | 10.76 | $10.70 | 100 |
| 2023-08-03 | 10.77 | $10.75 | 283 |
| 2023-08-02 | 10.77 | $10.79 | — |
| 2023-08-01 | 10.76 | $10.79 | 1000 |
| 2023-07-31 | 10.75 | $10.79 | — |
| 2023-07-28 | 10.74 | $10.79 | — |
| 2023-07-27 | 10.72 | $10.79 | — |
| 2023-07-25 | 10.69 | $10.79 | 1054 |
| 2023-07-24 | 10.66 | $10.65 | 201 |
| 2023-07-21 | 10.67 | $10.65 | 200 |
| 2023-07-20 | 10.69 | $10.63 | — |
| 2023-07-19 | 10.71 | $10.63 | 1352 |
| 2023-07-18 | 10.73 | $10.72 | 2095 |
| 2023-07-17 | 10.73 | $10.78 | 3191 |
| 2023-07-14 | 10.72 | $10.76 | 10576 |
| 2023-07-13 | 10.70 | $10.71 | 21974 |
| 2023-07-12 | 10.70 | $10.65 | 752 |
| 2023-07-11 | 10.72 | $10.70 | 844 |
| 2023-07-10 | 10.72 | $10.62 | 576 |
| 2023-07-07 | 10.75 | $10.63 | 493 |
| 2023-07-06 | 10.79 | $10.68 | 20081 |
| 2023-07-05 | 10.81 | $10.82 | 3202 |
| 2023-07-03 | 10.79 | $10.76 | — |
| 2023-06-30 | 10.79 | $10.76 | — |
| 2023-06-29 | 10.79 | $10.76 | 1496 |
| 2023-06-28 | 10.78 | $10.75 | 3731 |
| 2023-06-27 | 10.78 | $10.77 | 5386 |
| 2023-06-26 | 10.76 | $10.75 | 5075 |
| 2023-06-23 | 10.75 | $10.75 | 11487 |
| 2023-06-22 | 10.74 | $10.74 | — |
| 2023-06-21 | 10.72 | $10.74 | — |
| 2023-06-20 | 10.70 | $10.74 | — |
| 2023-06-16 | 10.68 | $10.74 | — |
| 2023-06-15 | 10.65 | $10.74 | 428 |
| 2023-06-14 | 10.61 | $10.60 | 400 |
| 2023-06-13 | 10.60 | $10.60 | — |
| 2023-06-12 | 10.60 | $10.60 | 148 |
| 2023-06-09 | 10.59 | $10.60 | — |
| 2023-06-08 | 10.59 | $10.60 | — |
| 2023-06-07 | 10.58 | $10.60 | 1101 |
| 2023-06-06 | 10.57 | $10.58 | — |
| 2023-06-05 | 10.56 | $10.58 | 596 |
| 2023-06-02 | 10.55 | $10.60 | 2053 |
| 2023-06-01 | 10.53 | $10.56 | 4574 |
| 2023-05-31 | 10.52 | $10.53 | — |
| 2023-05-30 | 10.52 | $10.53 | 100 |
| 2023-05-26 | 10.52 | $10.53 | — |
| 2023-05-25 | 10.52 | $10.53 | — |
| 2023-05-23 | 10.52 | $10.53 | — |
| 2023-05-22 | 10.52 | $10.53 | — |
| 2023-05-19 | 10.52 | $10.53 | 100 |
| 2023-05-18 | 10.52 | $10.53 | — |
| 2023-05-17 | 10.52 | $10.53 | — |
| 2023-05-16 | 10.52 | $10.53 | — |
| 2023-05-15 | 10.52 | $10.53 | — |
| 2023-05-12 | 10.52 | $10.53 | — |
| 2023-05-11 | 10.52 | $10.53 | — |
| 2023-05-10 | 10.52 | $10.53 | 202 |
| 2023-05-09 | 10.52 | $10.50 | 180 |
| 2023-05-08 | 10.53 | $10.51 | — |
| 2023-05-05 | 10.54 | $10.51 | 1474 |
| 2023-05-04 | 10.56 | $10.57 | — |
| 2023-05-03 | 10.55 | $10.57 | — |
| 2023-05-02 | 10.54 | $10.57 | — |
| 2023-05-01 | 10.54 | $10.57 | — |
| 2023-04-28 | 10.53 | $10.57 | — |
| 2023-04-27 | 10.51 | $10.57 | — |
| 2023-04-26 | 10.50 | $10.57 | 101 |
| 2023-04-25 | 10.49 | $10.50 | — |
| 2023-04-24 | 10.49 | $10.50 | — |
| 2023-04-21 | 10.49 | $10.50 | — |
| 2023-04-20 | 10.50 | $10.50 | — |
| 2023-04-19 | 10.51 | $10.50 | — |
| 2023-04-18 | 10.52 | $10.50 | 101 |
| 2023-04-17 | 10.53 | $10.56 | — |
| 2023-04-14 | 10.53 | $10.56 | — |
| 2023-04-13 | 10.53 | $10.56 | — |
| 2023-04-12 | 10.52 | $10.56 | — |
| 2023-04-11 | 10.52 | $10.56 | 200 |
| 2023-04-10 | 10.52 | $10.55 | — |
| 2023-04-06 | 10.52 | $10.55 | — |
| 2023-04-05 | 10.52 | $10.55 | — |
| 2023-04-04 | 10.52 | $10.55 | — |
| 2023-04-03 | 10.53 | $10.55 | — |
| 2023-03-31 | 10.53 | $10.55 | 2176 |
| 2023-03-30 | 10.54 | $10.50 | — |
| 2023-03-29 | 10.57 | $10.50 | — |
| 2023-03-28 | 10.60 | $10.50 | — |
| 2023-03-27 | 10.63 | $10.50 | 2901 |
| 2023-03-24 | 10.68 | $10.53 | 1100 |
| 2023-03-23 | 10.73 | $10.70 | — |
| 2023-03-22 | 10.73 | $10.70 | — |
| 2023-03-21 | 10.73 | $10.70 | — |
| 2023-03-20 | 10.73 | $10.70 | — |
| 2023-03-17 | 10.73 | $10.70 | — |
| 2023-03-16 | 10.73 | $10.70 | — |
| 2023-03-15 | 10.73 | $10.70 | — |
| 2023-03-14 | 10.72 | $10.70 | — |
| 2023-03-13 | 10.72 | $10.70 | — |
| 2023-03-10 | 10.71 | $10.70 | — |
| 2023-03-09 | 10.70 | $10.70 | — |
| 2023-03-08 | 10.68 | $10.70 | 100 |
| 2023-03-07 | 10.67 | $10.70 | — |
| 2023-03-06 | 10.64 | $10.70 | — |
| 2023-03-03 | 10.61 | $10.70 | — |
| 2023-03-02 | 10.57 | $10.70 | — |
| 2023-03-01 | 10.53 | $10.70 | — |
| 2023-02-28 | 10.47 | $10.70 | 100 |
| 2023-02-27 | 10.40 | $10.34 | — |
| 2023-02-24 | 10.44 | $10.34 | — |
| 2023-02-23 | 10.47 | $10.34 | — |
| 2023-02-22 | 10.52 | $10.34 | — |
| 2023-02-21 | 10.58 | $10.34 | — |
| 2023-02-17 | 10.64 | $10.34 | 1456 |
| 2023-02-16 | 10.73 | $10.79 | — |
| 2023-02-15 | 10.68 | $10.79 | — |
| 2023-02-14 | 10.62 | $10.79 | — |
| 2023-02-13 | 10.55 | $10.79 | 879 |
| 2023-02-10 | 10.47 | $10.45 | — |
| 2023-02-09 | 10.47 | $10.45 | — |
| 2023-02-08 | 10.47 | $10.45 | — |
| 2023-02-07 | 10.47 | $10.45 | — |
| 2023-02-06 | 10.47 | $10.45 | 106 |
| 2023-02-03 | 10.47 | $10.45 | 100 |
| 2023-02-02 | 10.47 | $10.45 | 100 |
| 2023-02-01 | 10.47 | $10.45 | 100 |
| 2023-01-31 | 10.47 | $10.45 | 100 |
| 2023-01-30 | 10.47 | $10.45 | 120 |
| 2023-01-27 | 10.47 | $10.45 | 102 |
| 2023-01-26 | 10.46 | $10.45 | — |
| 2023-01-25 | 10.45 | $10.45 | — |
| 2023-01-24 | 10.44 | $10.45 | — |
| 2023-01-23 | 10.42 | $10.45 | — |
| 2023-01-20 | 10.41 | $10.45 | — |
| 2023-01-19 | 10.38 | $10.45 | 1202 |
| 2023-01-18 | 10.35 | $10.27 | 16608 |
| 2023-01-17 | 10.37 | $10.25 | 4203 |
| 2023-01-13 | 10.40 | $10.24 | 886 |
| 2023-01-12 | 10.44 | $10.47 | — |
| 2023-01-11 | 10.41 | $10.47 | 210 |
| 2023-01-10 | 10.38 | $10.44 | 4702 |
| 2023-01-09 | 10.34 | $10.40 | 14005 |
| 2023-01-06 | 10.31 | $10.40 | — |
| 2023-01-05 | 10.28 | $10.40 | 135190 |
| 2023-01-04 | 10.23 | $10.22 | — |
| 2023-01-03 | 10.24 | $10.22 | — |
| 2022-12-30 | 10.24 | $10.22 | 212 |
| 2022-12-29 | 10.24 | $10.23 | — |
| 2022-12-28 | 10.24 | $10.23 | — |
| 2022-12-27 | 10.24 | $10.23 | — |
| 2022-12-23 | 10.24 | $10.23 | — |
| 2022-12-22 | 10.24 | $10.23 | 100 |
| 2022-12-21 | 10.24 | $10.23 | 400 |
| 2022-12-20 | 10.24 | $10.24 | — |
| 2022-12-19 | 10.23 | $10.24 | — |
| 2022-12-16 | 10.22 | $10.24 | — |
| 2022-12-15 | 10.21 | $10.24 | 603 |
| 2022-12-14 | 10.19 | $10.20 | 10262 |
| 2022-12-13 | 10.19 | $10.18 | — |
| 2022-12-12 | 10.19 | $10.18 | 766 |
| 2022-12-09 | 10.19 | $10.19 | 200 |
| 2022-12-08 | 10.18 | $10.17 | 6664 |
| 2022-12-07 | 10.18 | $10.17 | — |
| 2022-12-06 | 10.19 | $10.17 | — |
| 2022-12-05 | 10.19 | $10.17 | — |
| 2022-12-02 | 10.18 | $10.17 | — |
| 2022-12-01 | 10.18 | $10.17 | 2771 |
| 2022-11-30 | 10.18 | $10.18 | 900 |
| 2022-11-29 | 10.18 | $10.18 | 81835 |
| 2022-11-28 | 10.17 | $10.17 | 3002 |
| 2022-11-25 | 10.16 | $10.17 | — |
| 2022-11-23 | 10.16 | $10.17 | 6694 |
| 2022-11-22 | 10.14 | $10.14 | 10000 |
| 2022-11-21 | 10.14 | $10.14 | 1052 |
| 2022-11-18 | 10.14 | $10.14 | — |
| 2022-11-17 | 10.13 | $10.14 | 3102 |
| 2022-11-16 | 10.12 | $10.15 | 16305 |
| 2022-11-15 | 10.11 | $10.15 | 552898 |
| 2022-11-14 | 10.09 | $10.09 | — |
| 2022-11-11 | 10.09 | $10.09 | — |
| 2022-11-10 | 10.09 | $10.09 | — |
| 2022-11-09 | 10.09 | $10.09 | — |
| 2022-11-08 | 10.09 | $10.09 | — |
| 2022-11-07 | 10.09 | $10.09 | 127705 |
| 2022-11-04 | 10.09 | $10.09 | 79992 |
| 2022-11-03 | 10.08 | $10.08 | 128955 |
| 2022-11-02 | 10.08 | $10.07 | — |
| 2022-11-01 | 10.08 | $10.07 | 1002 |
| 2022-10-31 | 10.09 | $10.08 | 1963 |
| 2022-10-28 | 10.08 | $10.09 | — |
| 2022-10-27 | 10.08 | $10.09 | — |
| 2022-10-26 | 10.07 | $10.09 | 92811 |
| 2022-10-25 | 10.07 | $10.08 | — |
| 2022-10-24 | 10.06 | $10.08 | 61920 |
| 2022-10-21 | 10.05 | $10.05 | — |
| 2022-10-20 | 10.05 | $10.05 | — |
| 2022-10-19 | 10.05 | $10.05 | 1426 |
| 2022-10-18 | 10.05 | $10.05 | 38660 |
| 2022-10-17 | 10.05 | $10.05 | — |
| 2022-10-14 | 10.05 | $10.05 | 100 |
| 2022-10-13 | 10.05 | $10.05 | — |
| 2022-10-12 | 10.05 | $10.05 | — |
| 2022-10-11 | 10.05 | $10.05 | — |
| 2022-10-10 | 10.05 | $10.05 | — |
| 2022-10-07 | 10.04 | $10.05 | — |
| 2022-10-06 | 10.04 | $10.05 | — |
| 2022-10-05 | 10.04 | $10.05 | — |
| 2022-10-04 | 10.03 | $10.05 | — |
| 2022-10-03 | 10.03 | $10.05 | 802 |
| 2022-09-30 | 10.02 | $10.02 | 32100 |
| 2022-09-29 | 10.03 | $10.02 | — |
| 2022-09-28 | 10.03 | $10.02 | — |
| 2022-09-27 | 10.03 | $10.02 | 5002 |
| 2022-09-26 | 10.04 | $10.03 | 224 |
| 2022-09-23 | 10.04 | $10.04 | — |
| 2022-09-22 | 10.04 | $10.04 | — |
| 2022-09-21 | 10.04 | $10.04 | — |
| 2022-09-20 | 10.04 | $10.04 | — |
| 2022-09-19 | 10.04 | $10.04 | 20000 |
| 2022-09-16 | 10.04 | $10.04 | — |
| 2022-09-15 | 10.04 | $10.04 | — |
| 2022-09-14 | 10.04 | $10.04 | — |
| 2022-09-13 | 10.04 | $10.04 | — |
| 2022-09-12 | 10.04 | $10.04 | — |
| 2022-09-09 | 10.04 | $10.04 | — |
| 2022-09-08 | 10.04 | $10.04 | — |
| 2022-09-07 | 10.04 | $10.04 | — |
| 2022-09-06 | 10.03 | $10.04 | — |
| 2022-09-02 | 10.03 | $10.04 | — |
| 2022-09-01 | 10.03 | $10.04 | 2753 |
| 2022-08-31 | 10.02 | $10.04 | 100527 |
| 2022-08-30 | 10.01 | $10.00 | 392489 |
| 2022-08-29 | 10.02 | $10.01 | 878 |
| 2022-08-26 | 10.02 | $10.00 | 2641 |
| 2022-08-25 | 10.03 | $10.02 | — |
| 2022-08-24 | 10.03 | $10.02 | 249 |
| 2022-08-23 | 10.03 | $10.03 | — |
| 2022-08-22 | 10.03 | $10.03 | — |
| 2022-08-19 | 10.03 | $10.03 | — |
| 2022-08-18 | 10.03 | $10.03 | — |
| 2022-08-17 | 10.03 | $10.03 | — |
| 2022-08-16 | 10.02 | $10.03 | — |
| 2022-08-15 | 10.02 | $10.03 | 259294 |
| 2022-08-12 | 10.01 | $10.02 | — |
| 2022-08-11 | 10.01 | $10.02 | 100 |
| 2022-08-10 | 10.01 | $10.00 | — |
| 2022-08-09 | 10.01 | $10.00 | 47766 |
| 2022-08-08 | 10.01 | $10.00 | — |
| 2022-08-05 | 10.01 | $10.00 | — |
| 2022-08-04 | 10.02 | $10.00 | — |
| 2022-08-03 | 10.02 | $10.00 | 1811 |
| 2022-08-02 | 10.02 | $10.02 | — |
| 2022-08-01 | 10.02 | $10.02 | 4000 |
| 2022-07-29 | 10.02 | $10.02 | 2100 |
| 2022-07-28 | 10.01 | $10.02 | 1219 |
| 2022-07-27 | 10.01 | $10.03 | 407959 |
| 2022-07-26 | 10.00 | $10.01 | 5104 |
| 2022-07-25 | 9.99 | $10.00 | 53801 |
| 2022-07-22 | 9.99 | $9.99 | 303200 |
| 2022-07-21 | 9.99 | $9.99 | 5363 |
| 2022-07-20 | 9.99 | $9.99 | 24600 |
| 2022-07-19 | 9.99 | $9.99 | 10162 |
| 2022-07-18 | 9.98 | $9.98 | 46432 |
| 2022-07-15 | 9.98 | $9.98 | — |
| 2022-07-14 | 9.98 | $9.98 | 18568 |
| 2022-07-13 | 9.98 | $9.97 | 218982 |
| 2022-07-12 | 9.98 | $9.99 | 226305 |
| 2022-07-11 | 9.98 | $9.97 | — |
| 2022-07-08 | 9.98 | $9.97 | — |
| 2022-07-07 | 9.98 | $9.97 | — |
| 2022-07-06 | 9.98 | $9.97 | 1400 |
| 2022-07-05 | 9.98 | $9.97 | 400 |
| 2022-07-01 | 9.98 | $9.99 | — |
| 2022-06-30 | 9.97 | $9.99 | 100 |
| 2022-06-29 | 9.97 | $10.02 | 400 |
| 2022-06-28 | 9.95 | $9.96 | 250620 |
| 2022-06-27 | 9.95 | $9.95 | 250001 |
| 2022-06-24 | 9.95 | $9.95 | — |
| 2022-06-23 | 9.95 | $9.95 | — |
| 2022-06-22 | 9.95 | $9.95 | — |
| 2022-06-21 | 9.95 | $9.95 | — |
| 2022-06-17 | 9.95 | $9.95 | — |
| 2022-06-16 | 9.95 | $9.95 | — |
| 2022-06-15 | 9.95 | $9.95 | — |
| 2022-06-14 | 9.95 | $9.95 | — |
| 2022-06-13 | 9.95 | $9.95 | — |
| 2022-06-10 | 9.95 | $9.95 | — |
| 2022-06-09 | 9.95 | $9.95 | — |
| 2022-06-08 | 9.95 | $9.95 | 101 |
| 2022-06-07 | 9.94 | $9.94 | — |
| 2022-06-06 | 9.95 | $9.94 | 1119 |
| 2022-06-03 | 9.95 | $9.95 | 2401 |
| 2022-06-02 | 9.95 | $9.95 | — |
| 2022-06-01 | 9.96 | $9.95 | 500 |
| 2022-05-31 | 9.96 | $9.96 | — |
| 2022-05-27 | 9.96 | $9.96 | — |
| 2022-05-26 | 9.96 | $9.96 | — |
| 2022-05-25 | 9.96 | $9.96 | — |
| 2022-05-24 | 9.96 | $9.96 | — |
| 2022-05-23 | 9.96 | $9.96 | — |
| 2022-05-20 | 9.96 | $9.96 | 3300 |
| 2022-05-19 | 9.96 | $9.96 | — |
| 2022-05-18 | 9.96 | $9.96 | — |
| 2022-05-17 | 9.96 | $9.96 | — |
| 2022-05-16 | 9.96 | $9.96 | — |
| 2022-05-13 | 9.96 | $9.96 | — |
| 2022-05-12 | 9.96 | $9.96 | — |
| 2022-05-11 | 9.96 | $9.96 | — |
| 2022-05-10 | 9.96 | $9.96 | — |
| 2022-05-09 | 9.96 | $9.96 | — |
| 2022-05-06 | 9.96 | $9.96 | — |
| 2022-05-05 | 9.96 | $9.96 | — |
| 2022-05-04 | 9.97 | $9.96 | 846 |
| 2022-05-03 | 9.97 | $9.98 | 400 |
| 2022-05-02 | 9.96 | $9.96 | 2300 |
| 2022-04-29 | 9.96 | $9.96 | — |
| 2022-04-28 | 9.97 | $9.96 | — |
| 2022-04-27 | 9.97 | $9.96 | 344 |
| 2022-04-26 | 9.97 | $9.96 | 204 |
| 2022-04-25 | 9.97 | $9.97 | — |
| 2022-04-22 | 9.97 | $9.97 | — |
| 2022-04-21 | 9.97 | $9.97 | 266602 |
| 2022-04-20 | 9.96 | $9.96 | 100 |
| 2022-04-19 | 9.96 | $9.96 | — |
| 2022-04-18 | 9.96 | $9.96 | — |
| 2022-04-14 | 9.96 | $9.96 | — |
| 2022-04-13 | 9.96 | $9.96 | — |
| 2022-04-12 | 9.96 | $9.96 | — |
| 2022-04-11 | 9.96 | $9.96 | — |
| 2022-04-08 | 9.96 | $9.96 | — |
| 2022-04-07 | 9.96 | $9.96 | — |
| 2022-04-06 | 9.96 | $9.96 | — |
| 2022-04-05 | 9.95 | $9.96 | 1900 |
| 2022-04-04 | 9.95 | $9.94 | 41381 |
| 2022-04-01 | 9.95 | $9.95 | — |
| 2022-03-31 | 9.95 | $9.95 | — |
| 2022-03-30 | 9.95 | $9.95 | 955 |
| 2022-03-29 | 9.95 | $9.94 | 44460 |
| 2022-03-28 | 9.95 | $9.94 | — |
| 2022-03-25 | 9.95 | $9.94 | — |
| 2022-03-24 | 9.95 | $9.94 | — |
| 2022-03-23 | 9.95 | $9.94 | — |
| 2022-03-22 | 9.94 | $9.94 | 1530 |
| 2022-03-21 | 9.94 | $9.94 | 10649 |
| 2022-03-18 | 9.94 | $9.93 | 56700 |
| 2022-03-17 | 9.94 | $9.93 | 2708 |
| 2022-03-16 | 9.94 | $9.93 | 5086 |
| 2022-03-15 | 9.94 | $9.93 | — |
| 2022-03-14 | 9.94 | $9.93 | 100000 |
| 2022-03-11 | 9.94 | $9.93 | 803 |
| 2022-03-10 | 9.94 | $9.94 | — |
| 2022-03-09 | 9.94 | $9.94 | — |
| 2022-03-08 | 9.93 | $9.94 | — |
| 2022-03-07 | 9.93 | $9.94 | — |
| 2022-03-04 | 9.92 | $9.94 | 1039 |
| 2022-03-03 | 9.91 | $9.92 | 46304 |
| 2022-03-02 | 9.90 | $9.93 | 14572 |
| 2022-03-01 | 9.89 | $9.92 | 13793 |
| 2022-02-28 | 9.88 | $9.88 | — |
| 2022-02-25 | 9.88 | $9.88 | — |
| 2022-02-24 | 9.87 | $9.88 | 708 |
| 2022-02-23 | 9.87 | $9.87 | — |
| 2022-02-22 | 9.87 | $9.87 | — |
| 2022-02-18 | 9.87 | $9.87 | — |
| 2022-02-17 | 9.87 | $9.87 | — |
| 2022-02-16 | 9.88 | $9.87 | 502 |
| 2022-02-15 | 9.88 | $9.87 | — |
| 2022-02-14 | 9.88 | $9.87 | — |
| 2022-02-11 | 9.88 | $9.87 | — |
| 2022-02-10 | 9.88 | $9.87 | — |
| 2022-02-09 | 9.89 | $9.87 | 5400 |
| 2022-02-08 | 9.89 | $9.90 | — |
| 2022-02-07 | 9.89 | $9.90 | — |
| 2022-02-04 | 9.88 | $9.90 | — |
| 2022-02-03 | 9.87 | $9.90 | 204 |
| 2022-02-02 | 9.86 | $9.90 | 21247 |
| 2022-02-01 | 9.85 | $9.85 | — |
| 2022-01-31 | 9.85 | $9.85 | — |
| 2022-01-28 | 9.86 | $9.85 | 403 |
| 2022-01-27 | 9.86 | $9.84 | 61700 |
| 2022-01-26 | 9.87 | $9.86 | 24200 |
| 2022-01-25 | 9.87 | $9.89 | 113600 |
| 2022-01-24 | 9.86 | $9.85 | 1005 |
| 2022-01-21 | 9.86 | $9.86 | 51122 |
| 2022-01-20 | 9.87 | $9.86 | — |
| 2022-01-19 | 9.87 | $9.86 | — |
| 2022-01-18 | 9.87 | $9.86 | 218 |
| 2022-01-14 | 9.87 | $9.87 | 17236 |
| 2022-01-13 | 9.87 | $9.87 | — |
| 2022-01-12 | 9.87 | $9.87 | 5707 |
| 2022-01-11 | 9.87 | $9.87 | — |
| 2022-01-10 | 9.87 | $9.87 | 48168 |
| 2022-01-07 | 9.87 | $9.87 | 2115 |
| 2022-01-06 | 9.87 | $9.87 | — |
| 2022-01-05 | 9.87 | $9.87 | 20803 |
| 2022-01-04 | 9.87 | $9.87 | — |
| 2022-01-03 | 9.87 | $9.87 | — |
| 2021-12-31 | 9.87 | $9.87 | 203 |
| 2021-12-30 | 9.87 | $9.87 | — |
| 2021-12-29 | 9.87 | $9.87 | — |
| 2021-12-28 | 9.87 | $9.87 | — |
| 2021-12-27 | 9.86 | $9.87 | — |
| 2021-12-23 | 9.86 | $9.87 | — |
| 2021-12-22 | 9.86 | $9.87 | 42306 |
| 2021-12-21 | 9.85 | $9.86 | 4020 |
| 2021-12-20 | 9.85 | $9.85 | 267 |
| 2021-12-17 | 9.85 | $9.85 | 26409 |
| 2021-12-16 | 9.85 | $9.85 | 22799 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.00
2024-10-21
Close Price
$11.20
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
4.62
Average
59.16
Maximum
96.80
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-10-21 | 52.00 | $11.20 | — |
| 2024-10-18 | 52.00 | $11.20 | — |
| 2024-10-17 | 52.00 | $11.20 | — |
| 2024-10-16 | 52.00 | $11.20 | — |
| 2024-10-15 | 52.00 | $11.20 | — |
| 2024-10-14 | 52.00 | $11.20 | — |
| 2024-10-11 | 52.00 | $11.20 | — |
| 2024-10-10 | 52.00 | $11.20 | — |
| 2024-10-09 | 52.00 | $11.20 | — |
| 2024-10-08 | 52.00 | $11.20 | 100 |
| 2024-10-07 | 52.00 | $11.20 | — |
| 2024-10-04 | 52.00 | $11.20 | — |
| 2024-10-03 | 52.00 | $11.20 | — |
| 2024-10-02 | 52.00 | $11.20 | — |
| 2024-10-01 | 52.00 | $11.20 | 100 |
| 2024-09-30 | 52.00 | $11.20 | — |
| 2024-09-27 | 52.00 | $11.20 | — |
| 2024-09-26 | 52.00 | $11.20 | 100 |
| 2024-09-25 | 52.00 | $11.20 | — |
| 2024-09-24 | 52.00 | $11.20 | 100 |
| 2024-09-23 | 52.00 | $11.20 | 1500 |
| 2024-09-20 | 51.27 | $11.11 | 1100 |
| 2024-09-19 | 52.02 | $11.20 | 5400 |
| 2024-09-18 | 4.62 | $8.00 | 200 |
| 2024-09-17 | 6.54 | $9.00 | 100 |
| 2024-09-16 | 10.80 | $10.00 | 1100 |
| 2024-09-13 | 28.31 | $11.00 | 800 |
| 2024-09-12 | 28.31 | $11.00 | — |
| 2024-09-11 | 28.31 | $11.00 | 1700 |
| 2024-09-10 | 37.76 | $11.18 | 12 |
| 2024-09-09 | 37.76 | $11.18 | — |
| 2024-09-06 | 37.76 | $11.18 | 12 |
| 2024-09-05 | 37.76 | $11.18 | — |
| 2024-09-04 | 37.76 | $11.18 | — |
| 2024-09-03 | 37.76 | $11.18 | — |
| 2024-08-30 | 37.76 | $11.18 | 300 |
| 2024-08-29 | 37.76 | $11.18 | 300 |
| 2024-08-28 | 37.76 | $11.18 | — |
| 2024-08-27 | 37.76 | $11.18 | 300 |
| 2024-08-26 | 37.76 | $11.18 | — |
| 2024-08-23 | 37.76 | $11.18 | 1100 |
| 2024-08-22 | 46.07 | $11.36 | 400 |
| 2024-08-21 | 51.44 | $11.45 | — |
| 2024-08-20 | 51.44 | $11.45 | 700 |
| 2024-08-19 | 56.04 | $11.52 | 3700 |
| 2024-08-16 | 54.38 | $11.49 | — |
| 2024-08-15 | 54.38 | $11.49 | — |
| 2024-08-14 | 54.38 | $11.49 | 2600 |
| 2024-08-13 | 54.97 | $11.50 | — |
| 2024-08-12 | 54.97 | $11.50 | — |
| 2024-08-09 | 54.97 | $11.50 | — |
| 2024-08-08 | 54.97 | $11.50 | 5100 |
| 2024-08-07 | 91.52 | $11.95 | 2700 |
| 2024-08-06 | 76.98 | $11.50 | — |
| 2024-08-05 | 76.98 | $11.50 | — |
| 2024-08-02 | 76.98 | $11.50 | — |
| 2024-08-01 | 76.98 | $11.50 | 100 |
| 2024-07-31 | 72.76 | $11.45 | — |
| 2024-07-30 | 72.76 | $11.45 | — |
| 2024-07-29 | 72.76 | $11.45 | — |
| 2024-07-26 | 72.76 | $11.45 | — |
| 2024-07-25 | 72.76 | $11.45 | — |
| 2024-07-24 | 72.76 | $11.45 | 501 |
| 2024-07-23 | 70.35 | $11.42 | — |
| 2024-07-22 | 70.35 | $11.42 | — |
| 2024-07-19 | 70.35 | $11.42 | — |
| 2024-07-18 | 70.35 | $11.42 | — |
| 2024-07-17 | 70.35 | $11.42 | 100 |
| 2024-07-16 | 70.35 | $11.42 | — |
| 2024-07-15 | 70.35 | $11.42 | — |
| 2024-07-12 | 70.35 | $11.42 | — |
| 2024-07-11 | 70.35 | $11.42 | 228 |
| 2024-07-10 | 66.65 | $11.36 | — |
| 2024-07-09 | 66.65 | $11.36 | — |
| 2024-07-08 | 66.65 | $11.36 | 112930 |
| 2024-07-05 | 69.12 | $11.38 | 9054 |
| 2024-07-03 | 78.83 | $11.45 | 1919 |
| 2024-07-02 | 70.35 | $11.30 | — |
| 2024-07-01 | 70.35 | $11.30 | — |
| 2024-06-28 | 70.35 | $11.30 | — |
| 2024-06-27 | 70.35 | $11.30 | 190 |
| 2024-06-26 | 70.35 | $11.30 | — |
| 2024-06-25 | 70.35 | $11.30 | — |
| 2024-06-24 | 70.35 | $11.30 | 2611 |
| 2024-06-21 | 66.61 | $11.24 | 200 |
| 2024-06-20 | 66.61 | $11.24 | 6725 |
| 2024-06-18 | 49.30 | $11.06 | — |
| 2024-06-17 | 49.30 | $11.06 | 100 |
| 2024-06-14 | 50.62 | $11.07 | 3105 |
| 2024-06-13 | 50.62 | $11.07 | 100 |
| 2024-06-12 | 50.62 | $11.07 | — |
| 2024-06-11 | 50.62 | $11.07 | — |
| 2024-06-10 | 50.62 | $11.07 | — |
| 2024-06-07 | 50.62 | $11.07 | — |
| 2024-06-06 | 50.62 | $11.07 | — |
| 2024-06-05 | 50.62 | $11.07 | 100 |
| 2024-06-04 | 49.73 | $11.06 | — |
| 2024-06-03 | 49.73 | $11.06 | 100 |
| 2024-05-31 | 49.73 | $11.06 | — |
| 2024-05-30 | 49.73 | $11.06 | 101 |
| 2024-05-29 | 49.73 | $11.06 | — |
| 2024-05-28 | 49.73 | $11.06 | — |
| 2024-05-24 | 49.73 | $11.06 | 127 |
| 2024-05-23 | 59.45 | $11.19 | — |
| 2024-05-22 | 59.45 | $11.19 | 2100 |
| 2024-05-21 | 54.51 | $11.11 | — |
| 2024-05-20 | 54.51 | $11.11 | 100 |
| 2024-05-17 | 46.41 | $11.00 | — |
| 2024-05-16 | 46.41 | $11.00 | — |
| 2024-05-15 | 46.41 | $11.00 | 200 |
| 2024-05-14 | 51.41 | $11.07 | — |
| 2024-05-13 | 51.41 | $11.07 | — |
| 2024-05-10 | 51.41 | $11.07 | — |
| 2024-05-09 | 51.41 | $11.07 | — |
| 2024-05-08 | 51.41 | $11.07 | — |
| 2024-05-07 | 51.41 | $11.07 | — |
| 2024-05-06 | 51.41 | $11.07 | — |
| 2024-05-03 | 51.41 | $11.07 | — |
| 2024-05-02 | 51.41 | $11.07 | — |
| 2024-05-01 | 51.41 | $11.07 | 425 |
| 2024-04-30 | 45.93 | $10.96 | 113 |
| 2024-04-29 | 44.30 | $10.93 | 4200 |
| 2024-04-26 | 47.96 | $11.01 | — |
| 2024-04-25 | 47.96 | $11.01 | — |
| 2024-04-24 | 47.96 | $11.01 | — |
| 2024-04-23 | 47.96 | $11.01 | — |
| 2024-04-22 | 47.96 | $11.01 | — |
| 2024-04-19 | 47.96 | $11.01 | — |
| 2024-04-18 | 47.96 | $11.01 | 218 |
| 2024-04-17 | 44.35 | $10.92 | — |
| 2024-04-16 | 44.35 | $10.92 | — |
| 2024-04-15 | 44.35 | $10.92 | — |
| 2024-04-12 | 44.35 | $10.92 | — |
| 2024-04-11 | 44.35 | $10.92 | 2012 |
| 2024-04-10 | 44.35 | $10.92 | — |
| 2024-04-09 | 44.35 | $10.92 | 218 |
| 2024-04-08 | 44.59 | $10.93 | 6236 |
| 2024-04-05 | 44.82 | $10.94 | — |
| 2024-04-04 | 44.82 | $10.94 | 121 |
| 2024-04-03 | 45.24 | $10.96 | 804 |
| 2024-04-02 | 46.49 | $11.02 | — |
| 2024-03-28 | 46.49 | $11.02 | 511 |
| 2024-03-27 | 46.49 | $11.02 | 1388 |
| 2024-03-26 | 44.30 | $10.92 | 2119 |
| 2024-03-22 | 44.82 | $10.95 | 513 |
| 2024-03-19 | 44.99 | $10.96 | 102 |
| 2024-03-15 | 53.36 | $11.40 | 3 |
| 2024-03-11 | 53.36 | $11.40 | 4 |
| 2024-02-28 | 54.19 | $11.44 | — |
| 2024-02-27 | 54.19 | $11.44 | — |
| 2024-02-26 | 54.19 | $11.44 | — |
| 2024-02-23 | 54.19 | $11.44 | 688 |
| 2024-02-22 | 48.50 | $11.09 | — |
| 2024-02-21 | 48.50 | $11.09 | 401 |
| 2024-02-20 | 48.81 | $11.11 | 1276 |
| 2024-02-16 | 45.64 | $10.92 | 6823 |
| 2024-02-15 | 49.63 | $11.18 | 4094 |
| 2024-02-14 | 60.68 | $11.75 | — |
| 2024-02-13 | 60.68 | $11.75 | — |
| 2024-02-12 | 60.68 | $11.75 | — |
| 2024-02-09 | 60.68 | $11.75 | 398 |
| 2024-02-08 | 48.36 | $11.00 | 400 |
| 2024-02-07 | 49.14 | $11.04 | 124 |
| 2024-02-06 | 64.77 | $11.67 | 334 |
| 2024-02-05 | 67.70 | $11.76 | — |
| 2024-02-02 | 67.70 | $11.76 | 201 |
| 2024-02-01 | 68.94 | $11.80 | 503 |
| 2024-01-31 | 52.85 | $11.02 | 3372 |
| 2024-01-30 | 49.67 | $10.92 | 5070 |
| 2024-01-29 | 68.53 | $11.35 | 6878 |
| 2024-01-26 | 45.00 | $10.84 | 2881 |
| 2024-01-25 | 83.28 | $11.17 | 800 |
| 2024-01-24 | 89.88 | $11.20 | — |
| 2024-01-23 | 89.88 | $11.20 | 177 |
| 2024-01-22 | 96.80 | $11.23 | 227 |
| 2024-01-19 | 86.88 | $10.92 | — |
| 2024-01-18 | 86.88 | $10.92 | 4275 |
| 2024-01-17 | 86.88 | $10.92 | — |
| 2024-01-16 | 86.88 | $10.92 | 121 |
| 2024-01-12 | 86.88 | $10.92 | 2599 |
| 2024-01-11 | 82.90 | $10.89 | — |
| 2024-01-10 | 82.90 | $10.89 | 800 |
| 2024-01-09 | 82.90 | $10.89 | — |
| 2024-01-08 | 82.90 | $10.89 | — |
| 2024-01-05 | 82.90 | $10.89 | — |
| 2024-01-04 | 82.90 | $10.89 | — |
| 2024-01-03 | 82.90 | $10.89 | — |
| 2024-01-02 | 82.90 | $10.89 | — |
| 2023-12-29 | 82.90 | $10.89 | — |
| 2023-12-28 | 82.90 | $10.89 | — |
| 2023-12-27 | 82.90 | $10.89 | — |
| 2023-12-26 | 82.90 | $10.89 | — |
| 2023-12-22 | 82.90 | $10.89 | 3481 |
| 2023-12-21 | 82.90 | $10.89 | 3914 |
| 2023-12-20 | 82.90 | $10.89 | — |
| 2023-12-19 | 82.90 | $10.89 | 100 |
| 2023-12-18 | 82.10 | $10.88 | — |
| 2023-12-15 | 82.10 | $10.88 | 500 |
| 2023-12-14 | 77.34 | $10.83 | — |
| 2023-12-13 | 77.34 | $10.83 | 18248 |
| 2023-12-12 | 85.56 | $10.85 | 3772 |
| 2023-12-11 | 90.10 | $10.86 | 11461 |
| 2023-12-08 | 88.33 | $10.83 | 3970 |
| 2023-12-07 | 78.72 | $10.75 | 1310 |
| 2023-12-06 | 78.72 | $10.75 | 6633 |
| 2023-12-05 | 66.11 | $10.71 | 1437 |
| 2023-12-04 | 66.11 | $10.71 | — |
| 2023-12-01 | 66.11 | $10.71 | 111 |
| 2023-11-30 | 66.11 | $10.71 | 128 |
| 2023-11-29 | 61.46 | $10.70 | 316 |
| 2023-11-28 | 47.88 | $10.68 | — |
| 2023-11-27 | 47.88 | $10.68 | 100 |
| 2023-11-24 | 47.88 | $10.68 | 101 |
| 2023-11-22 | 47.88 | $10.68 | — |
| 2023-11-21 | 47.88 | $10.68 | — |
| 2023-11-20 | 47.88 | $10.68 | — |
| 2023-11-17 | 47.88 | $10.68 | — |
| 2023-11-16 | 47.88 | $10.68 | — |
| 2023-11-15 | 47.88 | $10.68 | 15044 |
| 2023-11-14 | 53.86 | $10.69 | 101 |
| 2023-11-13 | 47.65 | $10.68 | 100 |
| 2023-11-10 | 47.65 | $10.68 | 100 |
| 2023-11-09 | 47.65 | $10.68 | — |
| 2023-11-08 | 47.65 | $10.68 | — |
| 2023-11-07 | 47.65 | $10.68 | — |
| 2023-11-06 | 47.65 | $10.68 | — |
| 2023-11-03 | 47.65 | $10.68 | — |
| 2023-11-02 | 47.65 | $10.68 | 1700 |
| 2023-11-01 | 58.02 | $10.70 | 17166 |
| 2023-10-31 | 47.08 | $10.68 | — |
| 2023-10-30 | 47.08 | $10.68 | 1635 |
| 2023-10-27 | 47.08 | $10.68 | — |
| 2023-10-26 | 47.08 | $10.68 | — |
| 2023-10-25 | 47.08 | $10.68 | — |
| 2023-10-24 | 47.08 | $10.68 | — |
| 2023-10-23 | 47.08 | $10.68 | — |
| 2023-10-20 | 47.08 | $10.68 | 151 |
| 2023-10-19 | 47.08 | $10.68 | — |
| 2023-10-18 | 47.08 | $10.68 | — |
| 2023-10-17 | 47.08 | $10.68 | — |
| 2023-10-16 | 47.08 | $10.68 | — |
| 2023-10-13 | 47.08 | $10.68 | — |
| 2023-10-12 | 47.08 | $10.68 | 402 |
| 2023-10-11 | 47.08 | $10.68 | — |
| 2023-10-10 | 47.08 | $10.68 | 1626 |
| 2023-10-09 | 66.00 | $10.73 | 1003 |
| 2023-10-06 | 66.00 | $10.73 | — |
| 2023-10-05 | 66.00 | $10.73 | — |
| 2023-10-04 | 66.00 | $10.73 | — |
| 2023-10-03 | 66.00 | $10.73 | — |
| 2023-10-02 | 66.00 | $10.73 | — |
| 2023-09-29 | 66.00 | $10.73 | — |
| 2023-09-28 | 66.00 | $10.73 | 508 |
| 2023-09-27 | 45.75 | $10.66 | 547 |
| 2023-09-26 | 45.75 | $10.66 | — |
| 2023-09-25 | 45.75 | $10.66 | — |
| 2023-09-22 | 45.75 | $10.66 | — |
| 2023-09-21 | 45.75 | $10.66 | 926 |
| 2023-09-20 | 45.75 | $10.66 | — |
| 2023-09-19 | 45.75 | $10.66 | 100 |
| 2023-09-18 | 45.75 | $10.66 | 253 |
| 2023-09-15 | 45.75 | $10.66 | — |
| 2023-09-14 | 45.75 | $10.66 | — |
| 2023-09-13 | 45.75 | $10.66 | — |
| 2023-09-12 | 45.75 | $10.66 | — |
| 2023-09-11 | 45.75 | $10.66 | — |
| 2023-09-08 | 45.75 | $10.66 | 611 |
| 2023-09-07 | 47.73 | $10.67 | — |
| 2023-09-06 | 47.73 | $10.67 | — |
| 2023-09-05 | 47.73 | $10.67 | — |
| 2023-09-01 | 47.73 | $10.67 | — |
| 2023-08-31 | 47.73 | $10.67 | — |
| 2023-08-30 | 47.73 | $10.67 | 2721 |
| 2023-08-29 | 46.02 | $10.66 | — |
| 2023-08-28 | 46.02 | $10.66 | — |
| 2023-08-25 | 46.02 | $10.66 | 101 |
| 2023-08-24 | 46.02 | $10.66 | 153 |
| 2023-08-23 | 46.02 | $10.66 | — |
| 2023-08-22 | 46.02 | $10.66 | — |
| 2023-08-21 | 46.02 | $10.66 | 209 |
| 2023-08-18 | 46.02 | $10.66 | 1002 |
| 2023-08-17 | 47.04 | $10.67 | 2603 |
| 2023-08-16 | 47.04 | $10.67 | — |
| 2023-08-15 | 47.04 | $10.67 | 1846 |
| 2023-08-14 | 54.31 | $10.74 | 387 |
| 2023-08-11 | 48.96 | $10.69 | — |
| 2023-08-10 | 48.96 | $10.69 | — |
| 2023-08-09 | 48.96 | $10.69 | — |
| 2023-08-08 | 48.96 | $10.69 | — |
| 2023-08-07 | 48.96 | $10.69 | 201 |
| 2023-08-04 | 49.86 | $10.70 | 100 |
| 2023-08-03 | 54.65 | $10.75 | 283 |
| 2023-08-02 | 58.96 | $10.79 | — |
| 2023-08-01 | 58.96 | $10.79 | 1000 |
| 2023-07-31 | 58.96 | $10.79 | — |
| 2023-07-28 | 58.96 | $10.79 | — |
| 2023-07-27 | 58.96 | $10.79 | — |
| 2023-07-25 | 59.14 | $10.79 | 1054 |
| 2023-07-24 | 48.52 | $10.65 | 201 |
| 2023-07-21 | 48.52 | $10.65 | 200 |
| 2023-07-20 | 46.76 | $10.63 | — |
| 2023-07-19 | 46.76 | $10.63 | 1352 |
| 2023-07-18 | 54.29 | $10.72 | 2095 |
| 2023-07-17 | 60.46 | $10.78 | 3191 |
| 2023-07-14 | 58.99 | $10.76 | 10576 |
| 2023-07-13 | 54.56 | $10.71 | 21974 |
| 2023-07-12 | 49.36 | $10.65 | 752 |
| 2023-07-11 | 54.77 | $10.70 | 844 |
| 2023-07-10 | 45.73 | $10.62 | 576 |
| 2023-07-07 | 46.85 | $10.63 | 493 |
| 2023-07-06 | 52.96 | $10.68 | 20081 |
| 2023-07-05 | 81.70 | $10.82 | 3202 |
| 2023-07-03 | 76.39 | $10.76 | — |
| 2023-06-30 | 76.39 | $10.76 | — |
| 2023-06-29 | 76.39 | $10.76 | 1496 |
| 2023-06-28 | 75.40 | $10.75 | 3731 |
| 2023-06-27 | 81.91 | $10.77 | 5386 |
| 2023-06-26 | 80.30 | $10.75 | 5075 |
| 2023-06-23 | 80.30 | $10.75 | 11487 |
| 2023-06-22 | 79.47 | $10.74 | — |
| 2023-06-21 | 79.47 | $10.74 | — |
| 2023-06-20 | 79.47 | $10.74 | — |
| 2023-06-16 | 79.47 | $10.74 | — |
| 2023-06-15 | 80.57 | $10.74 | 428 |
| 2023-06-14 | 62.98 | $10.60 | 400 |
| 2023-06-13 | 62.98 | $10.60 | — |
| 2023-06-12 | 62.98 | $10.60 | 148 |
| 2023-06-09 | 62.98 | $10.60 | — |
| 2023-06-08 | 62.98 | $10.60 | — |
| 2023-06-07 | 62.98 | $10.60 | 1101 |
| 2023-06-06 | 59.21 | $10.58 | — |
| 2023-06-05 | 59.21 | $10.58 | 596 |
| 2023-06-02 | 65.20 | $10.60 | 2053 |
| 2023-06-01 | 56.94 | $10.56 | 4574 |
| 2023-05-31 | 46.29 | $10.53 | — |
| 2023-05-30 | 46.29 | $10.53 | 100 |
| 2023-05-26 | 46.29 | $10.53 | — |
| 2023-05-25 | 46.29 | $10.53 | — |
| 2023-05-23 | 46.29 | $10.53 | — |
| 2023-05-22 | 46.29 | $10.53 | — |
| 2023-05-19 | 46.29 | $10.53 | 100 |
| 2023-05-18 | 46.29 | $10.53 | — |
| 2023-05-17 | 46.29 | $10.53 | — |
| 2023-05-16 | 46.29 | $10.53 | — |
| 2023-05-15 | 46.29 | $10.53 | — |
| 2023-05-12 | 46.29 | $10.53 | — |
| 2023-05-11 | 46.29 | $10.53 | — |
| 2023-05-10 | 46.32 | $10.53 | 202 |
| 2023-05-09 | 41.22 | $10.50 | 180 |
| 2023-05-08 | 42.75 | $10.51 | — |
| 2023-05-05 | 42.75 | $10.51 | 1474 |
| 2023-05-04 | 53.51 | $10.57 | — |
| 2023-05-03 | 53.51 | $10.57 | — |
| 2023-05-02 | 53.51 | $10.57 | — |
| 2023-05-01 | 53.51 | $10.57 | — |
| 2023-04-28 | 53.51 | $10.57 | — |
| 2023-04-27 | 53.51 | $10.57 | — |
| 2023-04-26 | 53.51 | $10.57 | 101 |
| 2023-04-25 | 41.52 | $10.50 | — |
| 2023-04-24 | 41.52 | $10.50 | — |
| 2023-04-21 | 41.52 | $10.50 | — |
| 2023-04-20 | 41.52 | $10.50 | — |
| 2023-04-19 | 41.52 | $10.50 | — |
| 2023-04-18 | 41.52 | $10.50 | 101 |
| 2023-04-17 | 49.58 | $10.56 | — |
| 2023-04-14 | 49.58 | $10.56 | — |
| 2023-04-13 | 49.58 | $10.56 | — |
| 2023-04-12 | 49.58 | $10.56 | — |
| 2023-04-11 | 49.58 | $10.56 | 200 |
| 2023-04-10 | 48.02 | $10.55 | — |
| 2023-04-06 | 48.02 | $10.55 | — |
| 2023-04-05 | 48.02 | $10.55 | — |
| 2023-04-04 | 48.02 | $10.55 | — |
| 2023-04-03 | 48.02 | $10.55 | — |
| 2023-03-31 | 47.97 | $10.55 | 2176 |
| 2023-03-30 | 42.81 | $10.50 | — |
| 2023-03-29 | 42.81 | $10.50 | — |
| 2023-03-28 | 42.81 | $10.50 | — |
| 2023-03-27 | 42.81 | $10.50 | 2901 |
| 2023-03-24 | 45.11 | $10.53 | 1100 |
| 2023-03-23 | 63.46 | $10.70 | — |
| 2023-03-22 | 63.46 | $10.70 | — |
| 2023-03-21 | 63.46 | $10.70 | — |
| 2023-03-20 | 63.46 | $10.70 | — |
| 2023-03-17 | 63.46 | $10.70 | — |
| 2023-03-16 | 63.46 | $10.70 | — |
| 2023-03-15 | 63.46 | $10.70 | — |
| 2023-03-14 | 63.46 | $10.70 | — |
| 2023-03-13 | 63.46 | $10.70 | — |
| 2023-03-10 | 63.46 | $10.70 | — |
| 2023-03-09 | 63.46 | $10.70 | — |
| 2023-03-08 | 63.46 | $10.70 | 100 |
| 2023-03-07 | 63.46 | $10.70 | — |
| 2023-03-06 | 63.46 | $10.70 | — |
| 2023-03-03 | 63.46 | $10.70 | — |
| 2023-03-02 | 63.46 | $10.70 | — |
| 2023-03-01 | 63.46 | $10.70 | — |
| 2023-02-28 | 63.46 | $10.70 | 100 |
| 2023-02-27 | 44.46 | $10.34 | — |
| 2023-02-24 | 44.46 | $10.34 | — |
| 2023-02-23 | 44.46 | $10.34 | — |
| 2023-02-22 | 44.46 | $10.34 | — |
| 2023-02-21 | 44.46 | $10.34 | — |
| 2023-02-17 | 44.46 | $10.34 | 1456 |
| 2023-02-16 | 85.14 | $10.79 | — |
| 2023-02-15 | 85.14 | $10.79 | — |
| 2023-02-14 | 85.14 | $10.79 | — |
| 2023-02-13 | 85.14 | $10.79 | 879 |
| 2023-02-10 | 65.98 | $10.45 | — |
| 2023-02-09 | 65.98 | $10.45 | — |
| 2023-02-08 | 65.98 | $10.45 | — |
| 2023-02-07 | 65.98 | $10.45 | — |
| 2023-02-06 | 65.98 | $10.45 | 106 |
| 2023-02-03 | 65.98 | $10.45 | 100 |
| 2023-02-02 | 65.98 | $10.45 | 100 |
| 2023-02-01 | 65.98 | $10.45 | 100 |
| 2023-01-31 | 65.98 | $10.45 | 100 |
| 2023-01-30 | 65.98 | $10.45 | 120 |
| 2023-01-27 | 65.98 | $10.45 | 102 |
| 2023-01-26 | 65.98 | $10.45 | — |
| 2023-01-25 | 65.98 | $10.45 | — |
| 2023-01-24 | 65.98 | $10.45 | — |
| 2023-01-23 | 65.98 | $10.45 | — |
| 2023-01-20 | 65.98 | $10.45 | — |
| 2023-01-19 | 65.98 | $10.45 | 1202 |
| 2023-01-18 | 52.40 | $10.27 | 16608 |
| 2023-01-17 | 50.30 | $10.25 | 4203 |
| 2023-01-13 | 49.24 | $10.24 | 886 |
| 2023-01-12 | 92.31 | $10.47 | — |
| 2023-01-11 | 92.31 | $10.47 | 210 |
| 2023-01-10 | 91.43 | $10.44 | 4702 |
| 2023-01-09 | 89.97 | $10.40 | 14005 |
| 2023-01-06 | 89.97 | $10.40 | — |
| 2023-01-05 | 89.97 | $10.40 | 135190 |
| 2023-01-04 | 70.81 | $10.22 | — |
| 2023-01-03 | 70.81 | $10.22 | — |
| 2022-12-30 | 70.81 | $10.22 | 212 |
| 2022-12-29 | 77.90 | $10.23 | — |
| 2022-12-28 | 77.90 | $10.23 | — |
| 2022-12-27 | 77.90 | $10.23 | — |
| 2022-12-23 | 77.90 | $10.23 | — |
| 2022-12-22 | 77.90 | $10.23 | 100 |
| 2022-12-21 | 77.90 | $10.23 | 400 |
| 2022-12-20 | 84.09 | $10.24 | — |
| 2022-12-19 | 84.09 | $10.24 | — |
| 2022-12-16 | 84.09 | $10.24 | — |
| 2022-12-15 | 84.09 | $10.24 | 603 |
| 2022-12-14 | 78.53 | $10.20 | 10262 |
| 2022-12-13 | 74.26 | $10.18 | — |
| 2022-12-12 | 74.26 | $10.18 | 766 |
| 2022-12-09 | 81.59 | $10.19 | 200 |
| 2022-12-08 | 77.34 | $10.17 | 6664 |
| 2022-12-07 | 77.34 | $10.17 | — |
| 2022-12-06 | 77.34 | $10.17 | — |
| 2022-12-05 | 77.34 | $10.17 | — |
| 2022-12-02 | 77.34 | $10.17 | — |
| 2022-12-01 | 77.34 | $10.17 | 2771 |
| 2022-11-30 | 84.50 | $10.18 | 900 |
| 2022-11-29 | 84.50 | $10.18 | 81835 |
| 2022-11-28 | 83.09 | $10.17 | 3002 |
| 2022-11-25 | 83.09 | $10.17 | — |
| 2022-11-23 | 83.09 | $10.17 | 6694 |
| 2022-11-22 | 77.91 | $10.14 | 10000 |
| 2022-11-21 | 77.91 | $10.14 | 1052 |
| 2022-11-18 | 77.91 | $10.14 | — |
| 2022-11-17 | 77.91 | $10.14 | 3102 |
| 2022-11-16 | 84.98 | $10.15 | 16305 |
| 2022-11-15 | 84.98 | $10.15 | 552898 |
| 2022-11-14 | 70.47 | $10.09 | — |
| 2022-11-11 | 70.47 | $10.09 | — |
| 2022-11-10 | 70.47 | $10.09 | — |
| 2022-11-09 | 70.47 | $10.09 | — |
| 2022-11-08 | 70.47 | $10.09 | — |
| 2022-11-07 | 70.47 | $10.09 | 127705 |
| 2022-11-04 | 68.61 | $10.09 | 79992 |
| 2022-11-03 | 66.62 | $10.08 | 128955 |
| 2022-11-02 | 62.03 | $10.07 | — |
| 2022-11-01 | 62.03 | $10.07 | 1002 |
| 2022-10-31 | 70.70 | $10.08 | 1963 |
| 2022-10-28 | 81.78 | $10.09 | — |
| 2022-10-27 | 81.78 | $10.09 | — |
| 2022-10-26 | 81.78 | $10.09 | 92811 |
| 2022-10-25 | 78.99 | $10.08 | — |
| 2022-10-24 | 78.99 | $10.08 | 61920 |
| 2022-10-21 | 64.06 | $10.05 | — |
| 2022-10-20 | 64.06 | $10.05 | — |
| 2022-10-19 | 64.06 | $10.05 | 1426 |
| 2022-10-18 | 64.06 | $10.05 | 38660 |
| 2022-10-17 | 64.06 | $10.05 | — |
| 2022-10-14 | 64.06 | $10.05 | 100 |
| 2022-10-13 | 64.06 | $10.05 | — |
| 2022-10-12 | 64.06 | $10.05 | — |
| 2022-10-11 | 64.06 | $10.05 | — |
| 2022-10-10 | 64.06 | $10.05 | — |
| 2022-10-07 | 64.06 | $10.05 | — |
| 2022-10-06 | 64.06 | $10.05 | — |
| 2022-10-05 | 64.06 | $10.05 | — |
| 2022-10-04 | 64.06 | $10.05 | — |
| 2022-10-03 | 64.06 | $10.05 | 802 |
| 2022-09-30 | 46.41 | $10.02 | 32100 |
| 2022-09-29 | 46.41 | $10.02 | — |
| 2022-09-28 | 46.41 | $10.02 | — |
| 2022-09-27 | 46.41 | $10.02 | 5002 |
| 2022-09-26 | 53.55 | $10.03 | 224 |
| 2022-09-23 | 62.71 | $10.04 | — |
| 2022-09-22 | 62.71 | $10.04 | — |
| 2022-09-21 | 62.71 | $10.04 | — |
| 2022-09-20 | 62.71 | $10.04 | — |
| 2022-09-19 | 62.71 | $10.04 | 20000 |
| 2022-09-16 | 62.71 | $10.04 | — |
| 2022-09-15 | 62.71 | $10.04 | — |
| 2022-09-14 | 62.71 | $10.04 | — |
| 2022-09-13 | 62.71 | $10.04 | — |
| 2022-09-12 | 62.71 | $10.04 | — |
| 2022-09-09 | 62.71 | $10.04 | — |
| 2022-09-08 | 62.71 | $10.04 | — |
| 2022-09-07 | 62.71 | $10.04 | — |
| 2022-09-06 | 62.71 | $10.04 | — |
| 2022-09-02 | 62.71 | $10.04 | — |
| 2022-09-01 | 62.71 | $10.04 | 2753 |
| 2022-08-31 | 62.71 | $10.04 | 100527 |
| 2022-08-30 | 47.76 | $10.00 | 392489 |
| 2022-08-29 | 52.78 | $10.01 | 878 |
| 2022-08-26 | 47.54 | $10.00 | 2641 |
| 2022-08-25 | 60.26 | $10.02 | — |
| 2022-08-24 | 60.26 | $10.02 | 249 |
| 2022-08-23 | 68.53 | $10.03 | — |
| 2022-08-22 | 68.53 | $10.03 | — |
| 2022-08-19 | 68.53 | $10.03 | — |
| 2022-08-18 | 68.53 | $10.03 | — |
| 2022-08-17 | 68.53 | $10.03 | — |
| 2022-08-16 | 68.53 | $10.03 | — |
| 2022-08-15 | 68.53 | $10.03 | 259294 |
| 2022-08-12 | 65.19 | $10.02 | — |
| 2022-08-11 | 65.19 | $10.02 | 100 |
| 2022-08-10 | 56.95 | $10.00 | — |
| 2022-08-09 | 56.95 | $10.00 | 47766 |
| 2022-08-08 | 56.95 | $10.00 | — |
| 2022-08-05 | 56.95 | $10.00 | — |
| 2022-08-04 | 56.95 | $10.00 | — |
| 2022-08-03 | 56.95 | $10.00 | 1811 |
| 2022-08-02 | 68.95 | $10.02 | — |
| 2022-08-01 | 68.95 | $10.02 | 4000 |
| 2022-07-29 | 68.95 | $10.02 | 2100 |
| 2022-07-28 | 68.95 | $10.02 | 1219 |
| 2022-07-27 | 72.04 | $10.03 | 407959 |
| 2022-07-26 | 67.95 | $10.01 | 5104 |
| 2022-07-25 | 64.67 | $10.00 | 53801 |
| 2022-07-22 | 60.87 | $9.99 | 303200 |
| 2022-07-21 | 60.87 | $9.99 | 5363 |
| 2022-07-20 | 60.87 | $9.99 | 24600 |
| 2022-07-19 | 60.87 | $9.99 | 10162 |
| 2022-07-18 | 57.11 | $9.98 | 46432 |
| 2022-07-15 | 57.11 | $9.98 | — |
| 2022-07-14 | 57.11 | $9.98 | 18568 |
| 2022-07-13 | 53.26 | $9.97 | 218982 |
| 2022-07-12 | 61.07 | $9.99 | 226305 |
| 2022-07-11 | 54.77 | $9.97 | — |
| 2022-07-08 | 54.77 | $9.97 | — |
| 2022-07-07 | 54.77 | $9.97 | — |
| 2022-07-06 | 54.77 | $9.97 | 1400 |
| 2022-07-05 | 54.77 | $9.97 | 400 |
| 2022-07-01 | 65.75 | $9.99 | — |
| 2022-06-30 | 65.75 | $9.99 | 100 |
| 2022-06-29 | 84.96 | $10.02 | 400 |
| 2022-06-28 | 61.36 | $9.96 | 250620 |
| 2022-06-27 | 47.01 | $9.95 | 250001 |
| 2022-06-24 | 47.01 | $9.95 | — |
| 2022-06-23 | 47.01 | $9.95 | — |
| 2022-06-22 | 47.01 | $9.95 | — |
| 2022-06-21 | 47.01 | $9.95 | — |
| 2022-06-17 | 47.01 | $9.95 | — |
| 2022-06-16 | 47.01 | $9.95 | — |
| 2022-06-15 | 47.01 | $9.95 | — |
| 2022-06-14 | 47.01 | $9.95 | — |
| 2022-06-13 | 47.01 | $9.95 | — |
| 2022-06-10 | 47.01 | $9.95 | — |
| 2022-06-09 | 47.01 | $9.95 | — |
| 2022-06-08 | 47.01 | $9.95 | 101 |
| 2022-06-07 | 34.52 | $9.94 | — |
| 2022-06-06 | 34.52 | $9.94 | 1119 |
| 2022-06-03 | 43.84 | $9.95 | 2401 |
| 2022-06-02 | 43.84 | $9.95 | — |
| 2022-06-01 | 43.84 | $9.95 | 500 |
| 2022-05-31 | 57.06 | $9.96 | — |
| 2022-05-27 | 57.06 | $9.96 | — |
| 2022-05-26 | 57.06 | $9.96 | — |
| 2022-05-25 | 57.06 | $9.96 | — |
| 2022-05-24 | 57.06 | $9.96 | — |
| 2022-05-23 | 57.06 | $9.96 | — |
| 2022-05-20 | 57.06 | $9.96 | 3300 |
| 2022-05-19 | 57.06 | $9.96 | — |
| 2022-05-18 | 57.06 | $9.96 | — |
| 2022-05-17 | 57.06 | $9.96 | — |
| 2022-05-16 | 57.06 | $9.96 | — |
| 2022-05-13 | 57.06 | $9.96 | — |
| 2022-05-12 | 57.06 | $9.96 | — |
| 2022-05-11 | 57.06 | $9.96 | — |
| 2022-05-10 | 57.06 | $9.96 | — |
| 2022-05-09 | 57.06 | $9.96 | — |
| 2022-05-06 | 57.06 | $9.96 | — |
| 2022-05-05 | 57.06 | $9.96 | — |
| 2022-05-04 | 57.06 | $9.96 | 846 |
| 2022-05-03 | 73.86 | $9.98 | 400 |
| 2022-05-02 | 63.71 | $9.96 | 2300 |
| 2022-04-29 | 63.71 | $9.96 | — |
| 2022-04-28 | 63.71 | $9.96 | — |
| 2022-04-27 | 63.71 | $9.96 | 344 |
| 2022-04-26 | 63.71 | $9.96 | 204 |
| 2022-04-25 | 74.98 | $9.97 | — |
| 2022-04-22 | 74.98 | $9.97 | — |
| 2022-04-21 | 74.98 | $9.97 | 266602 |
| 2022-04-20 | 70.50 | $9.96 | 100 |
| 2022-04-19 | 70.50 | $9.96 | — |
| 2022-04-18 | 70.50 | $9.96 | — |
| 2022-04-14 | 70.50 | $9.96 | — |
| 2022-04-13 | 70.50 | $9.96 | — |
| 2022-04-12 | 70.50 | $9.96 | — |
| 2022-04-11 | 70.50 | $9.96 | — |
| 2022-04-08 | 70.50 | $9.96 | — |
| 2022-04-07 | 70.50 | $9.96 | — |
| 2022-04-06 | 70.50 | $9.96 | — |
| 2022-04-05 | 70.50 | $9.96 | 1900 |
| 2022-04-04 | 62.97 | $9.94 | 41381 |
| 2022-04-01 | 71.66 | $9.95 | — |
| 2022-03-31 | 71.66 | $9.95 | — |
| 2022-03-30 | 71.66 | $9.95 | 955 |
| 2022-03-29 | 67.86 | $9.94 | 44460 |
| 2022-03-28 | 67.86 | $9.94 | — |
| 2022-03-25 | 67.86 | $9.94 | — |
| 2022-03-24 | 67.86 | $9.94 | — |
| 2022-03-23 | 67.86 | $9.94 | — |
| 2022-03-22 | 67.86 | $9.94 | 1530 |
| 2022-03-21 | 67.86 | $9.94 | 10649 |
| 2022-03-18 | 64.54 | $9.93 | 56700 |
| 2022-03-17 | 64.54 | $9.93 | 2708 |
| 2022-03-16 | 64.54 | $9.93 | 5086 |
| 2022-03-15 | 64.54 | $9.93 | — |
| 2022-03-14 | 64.54 | $9.93 | 100000 |
| 2022-03-11 | 64.54 | $9.93 | 803 |
| 2022-03-10 | 69.85 | $9.94 | — |
| 2022-03-09 | 69.85 | $9.94 | — |
| 2022-03-08 | 69.85 | $9.94 | — |
| 2022-03-07 | 69.85 | $9.94 | — |
| 2022-03-04 | 69.85 | $9.94 | 1039 |
| 2022-03-03 | 65.45 | $9.92 | 46304 |
| 2022-03-02 | 70.32 | $9.93 | 14572 |
| 2022-03-01 | 68.06 | $9.92 | 13793 |
| 2022-02-28 | 55.07 | $9.88 | — |
| 2022-02-25 | 55.07 | $9.88 | — |
| 2022-02-24 | 55.07 | $9.88 | 708 |
| 2022-02-23 | 50.77 | $9.87 | — |
| 2022-02-22 | 50.77 | $9.87 | — |
| 2022-02-18 | 50.77 | $9.87 | — |
| 2022-02-17 | 50.77 | $9.87 | — |
| 2022-02-16 | 50.77 | $9.87 | 502 |
| 2022-02-15 | 50.77 | $9.87 | — |
| 2022-02-14 | 50.77 | $9.87 | — |
| 2022-02-11 | 50.77 | $9.87 | — |
| 2022-02-10 | 50.77 | $9.87 | — |
| 2022-02-09 | 50.77 | $9.87 | 5400 |
| 2022-02-08 | 61.29 | $9.90 | — |
| 2022-02-07 | 61.29 | $9.90 | — |
| 2022-02-04 | 61.29 | $9.90 | — |
| 2022-02-03 | 61.29 | $9.90 | 204 |
| 2022-02-02 | 61.29 | $9.90 | 21247 |
| 2022-02-01 | 47.18 | $9.85 | — |
| 2022-01-31 | 47.18 | $9.85 | — |
| 2022-01-28 | 47.18 | $9.85 | 403 |
| 2022-01-27 | 43.66 | $9.84 | 61700 |
| 2022-01-26 | 49.99 | $9.86 | 24200 |
| 2022-01-25 | 63.02 | $9.89 | 113600 |
| 2022-01-24 | 44.79 | $9.85 | 1005 |
| 2022-01-21 | 50.73 | $9.86 | 51122 |
| 2022-01-20 | 50.73 | $9.86 | — |
| 2022-01-19 | 50.73 | $9.86 | — |
| 2022-01-18 | 50.73 | $9.86 | 218 |
| 2022-01-14 | 56.87 | $9.87 | 17236 |
| 2022-01-13 | 56.87 | $9.87 | — |
| 2022-01-12 | 56.87 | $9.87 | 5707 |
| 2022-01-11 | 56.87 | $9.87 | — |
| 2022-01-10 | 56.87 | $9.87 | 48168 |
| 2022-01-07 | 56.87 | $9.87 | 2115 |
| 2022-01-06 | 56.87 | $9.87 | — |
| 2022-01-05 | 56.87 | $9.87 | 20803 |
| 2022-01-04 | 56.87 | $9.87 | — |
| 2022-01-03 | 56.87 | $9.87 | — |
| 2021-12-31 | 56.87 | $9.87 | 203 |
| 2021-12-30 | 56.87 | $9.87 | — |
| 2021-12-29 | 56.87 | $9.87 | — |
| 2021-12-28 | 56.87 | $9.87 | — |
| 2021-12-27 | 56.87 | $9.87 | — |
| 2021-12-23 | 56.87 | $9.87 | — |
| 2021-12-22 | 56.87 | $9.87 | 42306 |
| 2021-12-21 | 54.57 | $9.86 | 4020 |
| 2021-12-20 | 52.15 | $9.85 | 267 |
| 2021-12-17 | 52.15 | $9.85 | 26409 |
| 2021-12-16 | 52.15 | $9.85 | 22799 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2024-10-17
Close Price
$11.20
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.88
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-10-17 | 0.00 | $11.20 | — |
| 2024-10-16 | -13.04 | $11.20 | — |
| 2024-10-15 | -0.93 | $11.20 | — |
| 2024-10-14 | -0.93 | $11.20 | — |
| 2024-10-11 | -0.93 | $11.20 | — |
| 2024-10-10 | -0.93 | $11.20 | — |
| 2024-10-09 | -0.93 | $11.20 | — |
| 2024-10-08 | -8.83 | $11.20 | 100 |
| 2024-10-07 | -8.83 | $11.20 | — |
| 2024-10-04 | -8.83 | $11.20 | — |
| 2024-10-03 | -8.83 | $11.20 | — |
| 2024-10-02 | -8.83 | $11.20 | — |
| 2024-10-01 | -8.83 | $11.20 | 100 |
| 2024-09-30 | -8.83 | $11.20 | — |
| 2024-09-27 | -8.83 | $11.20 | — |
| 2024-09-26 | -8.83 | $11.20 | 100 |
| 2024-09-25 | -8.83 | $11.20 | — |
| 2024-09-24 | -8.83 | $11.20 | 100 |
| 2024-09-23 | -8.83 | $11.20 | 1500 |
| 2024-09-20 | -11.40 | $11.11 | 1100 |
| 2024-09-19 | -8.83 | $11.20 | 5400 |
| 2024-09-18 | -100.00 | $8.00 | 200 |
| 2024-09-17 | -100.00 | $9.00 | 100 |
| 2024-09-16 | -100.00 | $10.00 | 1100 |
| 2024-09-13 | -100.00 | $11.00 | 800 |
| 2024-09-12 | -100.00 | $11.00 | — |
| 2024-09-11 | -100.00 | $11.00 | 1700 |
| 2024-09-10 | -100.00 | $11.18 | 12 |
| 2024-09-09 | -100.00 | $11.18 | — |
| 2024-09-06 | -100.00 | $11.18 | 12 |
| 2024-09-05 | -100.00 | $11.18 | — |
| 2024-09-04 | -100.00 | $11.18 | — |
| 2024-09-03 | -100.00 | $11.18 | — |
| 2024-08-30 | -100.00 | $11.18 | 300 |
| 2024-08-29 | -100.00 | $11.18 | 300 |
| 2024-08-28 | -100.00 | $11.18 | — |
| 2024-08-27 | -100.00 | $11.18 | 300 |
| 2024-08-26 | -100.00 | $11.18 | — |
| 2024-08-23 | -100.00 | $11.18 | 1100 |
| 2024-08-22 | -100.00 | $11.36 | 400 |
| 2024-08-21 | -100.00 | $11.45 | — |
| 2024-08-20 | -100.00 | $11.45 | 700 |
| 2024-08-19 | -81.13 | $11.52 | 3700 |
| 2024-08-16 | -86.79 | $11.49 | — |
| 2024-08-15 | -86.79 | $11.49 | — |
| 2024-08-14 | -86.79 | $11.49 | 2600 |
| 2024-08-13 | -84.91 | $11.50 | — |
| 2024-08-12 | -84.91 | $11.50 | — |
| 2024-08-09 | -84.91 | $11.50 | — |
| 2024-08-08 | -84.91 | $11.50 | 5100 |
| 2024-08-07 | 0.00 | $11.95 | 2700 |
| 2024-08-06 | 0.00 | $11.50 | — |
| 2024-08-05 | 0.00 | $11.50 | — |
| 2024-08-02 | 0.00 | $11.50 | — |
| 2024-08-01 | 0.00 | $11.50 | 100 |
| 2024-07-31 | 0.00 | $11.45 | — |
| 2024-07-30 | 0.00 | $11.45 | — |
| 2024-07-29 | 0.00 | $11.45 | — |
| 2024-07-26 | 0.00 | $11.45 | — |
| 2024-07-25 | 0.00 | $11.45 | — |
| 2024-07-24 | 0.00 | $11.45 | 501 |
| 2024-07-23 | -20.00 | $11.42 | — |
| 2024-07-22 | -18.75 | $11.42 | — |
| 2024-07-19 | -14.29 | $11.42 | — |
| 2024-07-18 | -9.09 | $11.42 | — |
| 2024-07-17 | -7.69 | $11.42 | 100 |
| 2024-07-16 | -7.69 | $11.42 | — |
| 2024-07-15 | -7.69 | $11.42 | — |
| 2024-07-12 | -7.69 | $11.42 | — |
| 2024-07-11 | -7.69 | $11.42 | 228 |
| 2024-07-10 | -23.08 | $11.36 | — |
| 2024-07-09 | -23.08 | $11.36 | — |
| 2024-07-08 | -23.08 | $11.36 | 112930 |
| 2024-07-05 | -17.95 | $11.38 | 9054 |
| 2024-07-03 | 0.00 | $11.45 | 1919 |
| 2024-07-02 | 0.00 | $11.30 | — |
| 2024-07-01 | 0.00 | $11.30 | — |
| 2024-06-28 | 0.00 | $11.30 | — |
| 2024-06-27 | 0.00 | $11.30 | 190 |
| 2024-06-26 | 0.00 | $11.30 | — |
| 2024-06-25 | 0.00 | $11.30 | — |
| 2024-06-24 | 0.00 | $11.30 | 2611 |
| 2024-06-21 | -5.26 | $11.24 | 200 |
| 2024-06-20 | -5.26 | $11.24 | 6725 |
| 2024-06-18 | -100.00 | $11.06 | — |
| 2024-06-17 | -100.00 | $11.06 | 100 |
| 2024-06-14 | -65.00 | $11.07 | 3105 |
| 2024-06-13 | -65.00 | $11.07 | 100 |
| 2024-06-12 | -65.00 | $11.07 | — |
| 2024-06-11 | -65.00 | $11.07 | — |
| 2024-06-10 | -65.00 | $11.07 | — |
| 2024-06-07 | -65.00 | $11.07 | — |
| 2024-06-06 | -65.00 | $11.07 | — |
| 2024-06-05 | -65.00 | $11.07 | 100 |
| 2024-06-04 | -70.00 | $11.06 | — |
| 2024-06-03 | -70.00 | $11.06 | 100 |
| 2024-05-31 | -70.00 | $11.06 | — |
| 2024-05-30 | -70.00 | $11.06 | 101 |
| 2024-05-29 | -70.00 | $11.06 | — |
| 2024-05-28 | -58.33 | $11.06 | — |
| 2024-05-24 | -51.85 | $11.06 | 127 |
| 2024-05-23 | -3.70 | $11.19 | — |
| 2024-05-22 | -3.70 | $11.19 | 2100 |
| 2024-05-21 | 0.00 | $11.11 | — |
| 2024-05-20 | 0.00 | $11.11 | 100 |
| 2024-05-17 | -50.00 | $11.00 | — |
| 2024-05-16 | -50.00 | $11.00 | — |
| 2024-05-15 | -50.00 | $11.00 | 200 |
| 2024-05-14 | 0.00 | $11.07 | — |
| 2024-05-13 | 0.00 | $11.07 | — |
| 2024-05-10 | 0.00 | $11.07 | — |
| 2024-05-09 | 0.00 | $11.07 | — |
| 2024-05-08 | 0.00 | $11.07 | — |
| 2024-05-07 | 0.00 | $11.07 | — |
| 2024-05-06 | 0.00 | $11.07 | — |
| 2024-05-03 | 0.00 | $11.07 | — |
| 2024-05-02 | 0.00 | $11.07 | — |
| 2024-05-01 | 0.00 | $11.07 | 425 |
| 2024-04-30 | -66.67 | $10.96 | 113 |
| 2024-04-29 | -91.67 | $10.93 | 4200 |
| 2024-04-26 | -25.00 | $11.01 | — |
| 2024-04-25 | -25.00 | $11.01 | — |
| 2024-04-24 | -25.00 | $11.01 | — |
| 2024-04-23 | -25.00 | $11.01 | — |
| 2024-04-22 | -25.00 | $11.01 | — |
| 2024-04-19 | -81.25 | $11.01 | — |
| 2024-04-18 | -89.16 | $11.01 | 218 |
| 2024-04-17 | -100.00 | $10.92 | — |
| 2024-04-16 | -100.00 | $10.92 | — |
| 2024-04-15 | -100.00 | $10.92 | — |
| 2024-04-12 | -100.00 | $10.92 | — |
| 2024-04-11 | -100.00 | $10.92 | 2012 |
| 2024-04-10 | -100.00 | $10.92 | — |
| 2024-04-09 | -100.00 | $10.92 | 218 |
| 2024-04-08 | -98.80 | $10.93 | 6236 |
| 2024-04-05 | -97.59 | $10.94 | — |
| 2024-04-04 | -97.59 | $10.94 | 121 |
| 2024-04-03 | -95.18 | $10.96 | 804 |
| 2024-04-02 | -87.95 | $11.02 | — |
| 2024-03-28 | -88.37 | $11.02 | 511 |
| 2024-03-27 | -88.37 | $11.02 | 1388 |
| 2024-03-26 | -100.00 | $10.92 | 2119 |
| 2024-03-22 | -96.51 | $10.95 | 513 |
| 2024-03-19 | -95.35 | $10.96 | 102 |
| 2024-03-15 | -44.83 | $11.40 | 3 |
| 2024-03-11 | -45.45 | $11.40 | 4 |
| 2024-02-28 | -42.22 | $11.44 | — |
| 2024-02-27 | -42.22 | $11.44 | — |
| 2024-02-26 | -42.22 | $11.44 | — |
| 2024-02-23 | -38.78 | $11.44 | 688 |
| 2024-02-22 | -74.49 | $11.09 | — |
| 2024-02-21 | -74.49 | $11.09 | 401 |
| 2024-02-20 | -72.45 | $11.11 | 1276 |
| 2024-02-16 | -95.03 | $10.92 | 6823 |
| 2024-02-15 | -78.88 | $11.18 | 4094 |
| 2024-02-14 | -43.48 | $11.75 | — |
| 2024-02-13 | -43.48 | $11.75 | — |
| 2024-02-12 | -43.48 | $11.75 | — |
| 2024-02-09 | -43.48 | $11.75 | 398 |
| 2024-02-08 | -90.06 | $11.00 | 400 |
| 2024-02-07 | -87.58 | $11.04 | 124 |
| 2024-02-06 | -48.45 | $11.67 | 334 |
| 2024-02-05 | -42.86 | $11.76 | — |
| 2024-02-02 | -42.86 | $11.76 | 201 |
| 2024-02-01 | -40.37 | $11.80 | 503 |
| 2024-01-31 | -88.82 | $11.02 | 3372 |
| 2024-01-30 | -95.03 | $10.92 | 5070 |
| 2024-01-29 | -68.32 | $11.35 | 6878 |
| 2024-01-26 | -100.00 | $10.84 | 2881 |
| 2024-01-25 | -82.05 | $11.17 | 800 |
| 2024-01-24 | -80.13 | $11.20 | — |
| 2024-01-23 | -80.13 | $11.20 | 177 |
| 2024-01-22 | -78.21 | $11.23 | 227 |
| 2024-01-19 | 0.00 | $10.92 | — |
| 2024-01-18 | 0.00 | $10.92 | 4275 |
| 2024-01-17 | 0.00 | $10.92 | — |
| 2024-01-16 | 0.00 | $10.92 | 121 |
| 2024-01-12 | 0.00 | $10.92 | 2599 |
| 2024-01-11 | -25.00 | $10.89 | — |
| 2024-01-10 | -25.00 | $10.89 | 800 |
| 2024-01-09 | -25.00 | $10.89 | — |
| 2024-01-08 | -10.00 | $10.89 | — |
| 2024-01-05 | -10.00 | $10.89 | — |
| 2024-01-04 | -10.00 | $10.89 | — |
| 2024-01-03 | -10.00 | $10.89 | — |
| 2024-01-02 | -10.00 | $10.89 | — |
| 2023-12-29 | -10.00 | $10.89 | — |
| 2023-12-28 | -10.00 | $10.89 | — |
| 2023-12-27 | -9.52 | $10.89 | — |
| 2023-12-26 | -8.70 | $10.89 | — |
| 2023-12-22 | -8.70 | $10.89 | 3481 |
| 2023-12-21 | -4.55 | $10.89 | 3914 |
| 2023-12-20 | -4.55 | $10.89 | — |
| 2023-12-19 | -4.55 | $10.89 | 100 |
| 2023-12-18 | -9.09 | $10.88 | — |
| 2023-12-15 | -9.09 | $10.88 | 500 |
| 2023-12-14 | -31.82 | $10.83 | — |
| 2023-12-13 | -31.82 | $10.83 | 18248 |
| 2023-12-12 | -22.73 | $10.85 | 3772 |
| 2023-12-11 | -18.18 | $10.86 | 11461 |
| 2023-12-08 | -31.82 | $10.83 | 3970 |
| 2023-12-07 | -68.18 | $10.75 | 1310 |
| 2023-12-06 | 0.00 | $10.75 | 6633 |
| 2023-12-05 | 0.00 | $10.71 | 1437 |
| 2023-12-04 | 0.00 | $10.71 | — |
| 2023-12-01 | 0.00 | $10.71 | 111 |
| 2023-11-30 | 0.00 | $10.71 | 128 |
| 2023-11-29 | 0.00 | $10.70 | 316 |
| 2023-11-28 | -100.00 | $10.68 | — |
| 2023-11-27 | -100.00 | $10.68 | 100 |
| 2023-11-24 | -100.00 | $10.68 | 101 |
| 2023-11-22 | -100.00 | $10.68 | — |
| 2023-11-21 | -100.00 | $10.68 | — |
| 2023-11-20 | -100.00 | $10.68 | — |
| 2023-11-17 | -100.00 | $10.68 | — |
| 2023-11-16 | -100.00 | $10.68 | — |
| 2023-11-15 | -100.00 | $10.68 | 15044 |
| 2023-11-14 | -50.00 | $10.69 | 101 |
| 2023-11-13 | -100.00 | $10.68 | 100 |
| 2023-11-10 | -100.00 | $10.68 | 100 |
| 2023-11-09 | -100.00 | $10.68 | — |
| 2023-11-08 | -100.00 | $10.68 | — |
| 2023-11-07 | -100.00 | $10.68 | — |
| 2023-11-06 | -100.00 | $10.68 | — |
| 2023-11-03 | -100.00 | $10.68 | — |
| 2023-11-02 | -100.00 | $10.68 | 1700 |
| 2023-11-01 | -71.43 | $10.70 | 17166 |
| 2023-10-31 | -100.00 | $10.68 | — |
| 2023-10-30 | -100.00 | $10.68 | 1635 |
| 2023-10-27 | -100.00 | $10.68 | — |
| 2023-10-26 | -100.00 | $10.68 | — |
| 2023-10-25 | -100.00 | $10.68 | — |
| 2023-10-24 | -77.78 | $10.68 | — |
| 2023-10-23 | -77.78 | $10.68 | — |
| 2023-10-20 | -77.78 | $10.68 | 151 |
| 2023-10-19 | -77.78 | $10.68 | — |
| 2023-10-18 | -77.78 | $10.68 | — |
| 2023-10-17 | -77.78 | $10.68 | — |
| 2023-10-16 | -77.78 | $10.68 | — |
| 2023-10-13 | -77.78 | $10.68 | — |
| 2023-10-12 | -77.78 | $10.68 | 402 |
| 2023-10-11 | -77.78 | $10.68 | — |
| 2023-10-10 | -77.78 | $10.68 | 1626 |
| 2023-10-09 | -22.22 | $10.73 | 1003 |
| 2023-10-06 | 0.00 | $10.73 | — |
| 2023-10-05 | 0.00 | $10.73 | — |
| 2023-10-04 | 0.00 | $10.73 | — |
| 2023-10-03 | 0.00 | $10.73 | — |
| 2023-10-02 | 0.00 | $10.73 | — |
| 2023-09-29 | 0.00 | $10.73 | — |
| 2023-09-28 | 0.00 | $10.73 | 508 |
| 2023-09-27 | -100.00 | $10.66 | 547 |
| 2023-09-26 | -100.00 | $10.66 | — |
| 2023-09-25 | -100.00 | $10.66 | — |
| 2023-09-22 | -100.00 | $10.66 | — |
| 2023-09-21 | -100.00 | $10.66 | 926 |
| 2023-09-20 | -100.00 | $10.66 | — |
| 2023-09-19 | -100.00 | $10.66 | 100 |
| 2023-09-18 | -100.00 | $10.66 | 253 |
| 2023-09-15 | -100.00 | $10.66 | — |
| 2023-09-14 | -100.00 | $10.66 | — |
| 2023-09-13 | -100.00 | $10.66 | — |
| 2023-09-12 | -100.00 | $10.66 | — |
| 2023-09-11 | -100.00 | $10.66 | — |
| 2023-09-08 | -100.00 | $10.66 | 611 |
| 2023-09-07 | -87.50 | $10.67 | — |
| 2023-09-06 | -87.50 | $10.67 | — |
| 2023-09-05 | -87.50 | $10.67 | — |
| 2023-09-01 | -87.50 | $10.67 | — |
| 2023-08-31 | -87.50 | $10.67 | — |
| 2023-08-30 | -88.89 | $10.67 | 2721 |
| 2023-08-29 | -100.00 | $10.66 | — |
| 2023-08-28 | -100.00 | $10.66 | — |
| 2023-08-25 | -100.00 | $10.66 | 101 |
| 2023-08-24 | -100.00 | $10.66 | 153 |
| 2023-08-23 | -100.00 | $10.66 | — |
| 2023-08-22 | -100.00 | $10.66 | — |
| 2023-08-21 | -92.96 | $10.66 | 209 |
| 2023-08-18 | -92.96 | $10.66 | 1002 |
| 2023-08-17 | -75.31 | $10.67 | 2603 |
| 2023-08-16 | -75.31 | $10.67 | — |
| 2023-08-15 | -75.31 | $10.67 | 1846 |
| 2023-08-14 | -32.10 | $10.74 | 387 |
| 2023-08-11 | -80.65 | $10.69 | — |
| 2023-08-10 | -69.44 | $10.69 | — |
| 2023-08-09 | -69.44 | $10.69 | — |
| 2023-08-08 | -69.44 | $10.69 | — |
| 2023-08-07 | -69.44 | $10.69 | 201 |
| 2023-08-04 | -66.67 | $10.70 | 100 |
| 2023-08-03 | -52.78 | $10.75 | 283 |
| 2023-08-02 | -41.67 | $10.79 | — |
| 2023-08-01 | -41.67 | $10.79 | 1000 |
| 2023-07-31 | -41.67 | $10.79 | — |
| 2023-07-28 | -41.67 | $10.79 | — |
| 2023-07-27 | -41.67 | $10.79 | — |
| 2023-07-25 | -41.11 | $10.79 | 1054 |
| 2023-07-24 | -80.56 | $10.65 | 201 |
| 2023-07-21 | -80.56 | $10.65 | 200 |
| 2023-07-20 | -86.11 | $10.63 | — |
| 2023-07-19 | -86.11 | $10.63 | 1352 |
| 2023-07-18 | -61.11 | $10.72 | 2095 |
| 2023-07-17 | -44.44 | $10.78 | 3191 |
| 2023-07-14 | -49.97 | $10.76 | 10576 |
| 2023-07-13 | -65.28 | $10.71 | 21974 |
| 2023-07-12 | -85.29 | $10.65 | 752 |
| 2023-07-11 | -70.59 | $10.70 | 844 |
| 2023-07-10 | -94.12 | $10.62 | 576 |
| 2023-07-07 | -91.18 | $10.63 | 493 |
| 2023-07-06 | -72.22 | $10.68 | 20081 |
| 2023-07-05 | -32.81 | $10.82 | 3202 |
| 2023-07-03 | -25.00 | $10.76 | — |
| 2023-06-30 | -25.00 | $10.76 | — |
| 2023-06-29 | -23.08 | $10.76 | 1496 |
| 2023-06-28 | -8.16 | $10.75 | 3731 |
| 2023-06-27 | 0.00 | $10.77 | 5386 |
| 2023-06-26 | 0.00 | $10.75 | 5075 |
| 2023-06-23 | 0.00 | $10.75 | 11487 |
| 2023-06-22 | -1.83 | $10.74 | — |
| 2023-06-21 | -1.83 | $10.74 | — |
| 2023-06-20 | -1.83 | $10.74 | — |
| 2023-06-16 | -1.83 | $10.74 | — |
| 2023-06-15 | 0.00 | $10.74 | 428 |
| 2023-06-14 | 0.00 | $10.60 | 400 |
| 2023-06-13 | 0.00 | $10.60 | — |
| 2023-06-12 | 0.00 | $10.60 | 148 |
| 2023-06-09 | 0.00 | $10.60 | — |
| 2023-06-08 | 0.00 | $10.60 | — |
| 2023-06-07 | 0.00 | $10.60 | 1101 |
| 2023-06-06 | -20.00 | $10.58 | — |
| 2023-06-05 | -20.00 | $10.58 | 596 |
| 2023-06-02 | 0.00 | $10.60 | 2053 |
| 2023-06-01 | -24.88 | $10.56 | 4574 |
| 2023-05-31 | -64.29 | $10.53 | — |
| 2023-05-30 | -64.29 | $10.53 | 100 |
| 2023-05-26 | -64.29 | $10.53 | — |
| 2023-05-25 | -64.29 | $10.53 | — |
| 2023-05-23 | -64.29 | $10.53 | — |
| 2023-05-22 | -64.29 | $10.53 | — |
| 2023-05-19 | -64.29 | $10.53 | 100 |
| 2023-05-18 | -64.29 | $10.53 | — |
| 2023-05-17 | -64.29 | $10.53 | — |
| 2023-05-16 | -64.29 | $10.53 | — |
| 2023-05-15 | -64.29 | $10.53 | — |
| 2023-05-12 | -64.29 | $10.53 | — |
| 2023-05-11 | -64.29 | $10.53 | — |
| 2023-05-10 | -64.00 | $10.53 | 202 |
| 2023-05-09 | -100.00 | $10.50 | 180 |
| 2023-05-08 | -85.71 | $10.51 | — |
| 2023-05-05 | -85.71 | $10.51 | 1474 |
| 2023-05-04 | 0.00 | $10.57 | — |
| 2023-05-03 | 0.00 | $10.57 | — |
| 2023-05-02 | 0.00 | $10.57 | — |
| 2023-05-01 | 0.00 | $10.57 | — |
| 2023-04-28 | 0.00 | $10.57 | — |
| 2023-04-27 | 0.00 | $10.57 | — |
| 2023-04-26 | 0.00 | $10.57 | 101 |
| 2023-04-25 | -100.00 | $10.50 | — |
| 2023-04-24 | -100.00 | $10.50 | — |
| 2023-04-21 | -100.00 | $10.50 | — |
| 2023-04-20 | -100.00 | $10.50 | — |
| 2023-04-19 | -100.00 | $10.50 | — |
| 2023-04-18 | -100.00 | $10.50 | 101 |
| 2023-04-17 | -70.00 | $10.56 | — |
| 2023-04-14 | -70.00 | $10.56 | — |
| 2023-04-13 | -70.00 | $10.56 | — |
| 2023-04-12 | -70.00 | $10.56 | — |
| 2023-04-11 | -70.00 | $10.56 | 200 |
| 2023-04-10 | -76.00 | $10.55 | — |
| 2023-04-06 | -76.00 | $10.55 | — |
| 2023-04-05 | -76.00 | $10.55 | — |
| 2023-04-04 | -76.00 | $10.55 | — |
| 2023-04-03 | -76.00 | $10.55 | — |
| 2023-03-31 | -76.25 | $10.55 | 2176 |
| 2023-03-30 | -100.00 | $10.50 | — |
| 2023-03-29 | -100.00 | $10.50 | — |
| 2023-03-28 | -100.00 | $10.50 | — |
| 2023-03-27 | -100.00 | $10.50 | 2901 |
| 2023-03-24 | -47.22 | $10.53 | 1100 |
| 2023-03-23 | 0.00 | $10.70 | — |
| 2023-03-22 | 0.00 | $10.70 | — |
| 2023-03-21 | 0.00 | $10.70 | — |
| 2023-03-20 | 0.00 | $10.70 | — |
| 2023-03-17 | 0.00 | $10.70 | — |
| 2023-03-16 | -20.00 | $10.70 | — |
| 2023-03-15 | -20.00 | $10.70 | — |
| 2023-03-14 | -20.00 | $10.70 | — |
| 2023-03-13 | -20.00 | $10.70 | — |
| 2023-03-10 | -20.00 | $10.70 | — |
| 2023-03-09 | -20.00 | $10.70 | — |
| 2023-03-08 | -20.00 | $10.70 | 100 |
| 2023-03-07 | -20.00 | $10.70 | — |
| 2023-03-06 | -20.00 | $10.70 | — |
| 2023-03-03 | -20.00 | $10.70 | — |
| 2023-03-02 | -20.00 | $10.70 | — |
| 2023-03-01 | -20.00 | $10.70 | — |
| 2023-02-28 | -20.00 | $10.70 | 100 |
| 2023-02-27 | -100.00 | $10.34 | — |
| 2023-02-24 | -100.00 | $10.34 | — |
| 2023-02-23 | -100.00 | $10.34 | — |
| 2023-02-22 | -100.00 | $10.34 | — |
| 2023-02-21 | -100.00 | $10.34 | — |
| 2023-02-17 | -100.00 | $10.34 | 1456 |
| 2023-02-16 | 0.00 | $10.79 | — |
| 2023-02-15 | 0.00 | $10.79 | — |
| 2023-02-14 | 0.00 | $10.79 | — |
| 2023-02-13 | 0.00 | $10.79 | 879 |
| 2023-02-10 | -54.84 | $10.45 | — |
| 2023-02-09 | -54.84 | $10.45 | — |
| 2023-02-08 | -54.84 | $10.45 | — |
| 2023-02-07 | -58.82 | $10.45 | — |
| 2023-02-06 | -58.82 | $10.45 | 106 |
| 2023-02-03 | -58.82 | $10.45 | 100 |
| 2023-02-02 | -55.56 | $10.45 | 100 |
| 2023-02-01 | -55.56 | $10.45 | 100 |
| 2023-01-31 | -55.56 | $10.45 | 100 |
| 2023-01-30 | -55.56 | $10.45 | 120 |
| 2023-01-27 | -55.56 | $10.45 | 102 |
| 2023-01-26 | -55.56 | $10.45 | — |
| 2023-01-25 | -55.56 | $10.45 | — |
| 2023-01-24 | -55.56 | $10.45 | — |
| 2023-01-23 | -55.56 | $10.45 | — |
| 2023-01-20 | -55.56 | $10.45 | — |
| 2023-01-19 | -55.56 | $10.45 | 1202 |
| 2023-01-18 | -88.89 | $10.27 | 16608 |
| 2023-01-17 | -92.59 | $10.25 | 4203 |
| 2023-01-13 | -94.44 | $10.24 | 886 |
| 2023-01-12 | -50.91 | $10.47 | — |
| 2023-01-11 | -49.12 | $10.47 | 210 |
| 2023-01-10 | -54.39 | $10.44 | 4702 |
| 2023-01-09 | -47.62 | $10.40 | 14005 |
| 2023-01-06 | -23.33 | $10.40 | — |
| 2023-01-05 | -23.33 | $10.40 | 135190 |
| 2023-01-04 | -28.57 | $10.22 | — |
| 2023-01-03 | -28.57 | $10.22 | — |
| 2022-12-30 | -28.57 | $10.22 | 212 |
| 2022-12-29 | -14.29 | $10.23 | — |
| 2022-12-28 | -14.29 | $10.23 | — |
| 2022-12-27 | -14.29 | $10.23 | — |
| 2022-12-23 | -14.29 | $10.23 | — |
| 2022-12-22 | -14.29 | $10.23 | 100 |
| 2022-12-21 | -10.00 | $10.23 | 400 |
| 2022-12-20 | 0.00 | $10.24 | — |
| 2022-12-19 | 0.00 | $10.24 | — |
| 2022-12-16 | 0.00 | $10.24 | — |
| 2022-12-15 | 0.00 | $10.24 | 603 |
| 2022-12-14 | -0.17 | $10.20 | 10262 |
| 2022-12-13 | -20.00 | $10.18 | — |
| 2022-12-12 | -10.00 | $10.18 | 766 |
| 2022-12-09 | 0.00 | $10.19 | 200 |
| 2022-12-08 | -11.11 | $10.17 | 6664 |
| 2022-12-07 | -11.11 | $10.17 | — |
| 2022-12-06 | -11.11 | $10.17 | — |
| 2022-12-05 | -10.00 | $10.17 | — |
| 2022-12-02 | -9.09 | $10.17 | — |
| 2022-12-01 | -9.09 | $10.17 | 2771 |
| 2022-11-30 | 0.00 | $10.18 | 900 |
| 2022-11-29 | 0.00 | $10.18 | 81835 |
| 2022-11-28 | -0.10 | $10.17 | 3002 |
| 2022-11-25 | 0.00 | $10.17 | — |
| 2022-11-23 | 0.00 | $10.17 | 6694 |
| 2022-11-22 | -22.22 | $10.14 | 10000 |
| 2022-11-21 | -22.22 | $10.14 | 1052 |
| 2022-11-18 | -20.00 | $10.14 | — |
| 2022-11-17 | -18.18 | $10.14 | 3102 |
| 2022-11-16 | -9.09 | $10.15 | 16305 |
| 2022-11-15 | -4.76 | $10.15 | 552898 |
| 2022-11-14 | 0.00 | $10.09 | — |
| 2022-11-11 | 0.00 | $10.09 | — |
| 2022-11-10 | 0.00 | $10.09 | — |
| 2022-11-09 | 0.00 | $10.09 | — |
| 2022-11-08 | 0.00 | $10.09 | — |
| 2022-11-07 | 0.00 | $10.09 | 127705 |
| 2022-11-04 | -10.00 | $10.09 | 79992 |
| 2022-11-03 | -20.00 | $10.08 | 128955 |
| 2022-11-02 | -40.00 | $10.07 | — |
| 2022-11-01 | -40.00 | $10.07 | 1002 |
| 2022-10-31 | -20.20 | $10.08 | 1963 |
| 2022-10-28 | 0.00 | $10.09 | — |
| 2022-10-27 | 0.00 | $10.09 | — |
| 2022-10-26 | 0.00 | $10.09 | 92811 |
| 2022-10-25 | 0.00 | $10.08 | — |
| 2022-10-24 | 0.00 | $10.08 | 61920 |
| 2022-10-21 | 0.00 | $10.05 | — |
| 2022-10-20 | 0.00 | $10.05 | — |
| 2022-10-19 | 0.00 | $10.05 | 1426 |
| 2022-10-18 | 0.00 | $10.05 | 38660 |
| 2022-10-17 | 0.00 | $10.05 | — |
| 2022-10-14 | 0.00 | $10.05 | 100 |
| 2022-10-13 | 0.00 | $10.05 | — |
| 2022-10-12 | 0.00 | $10.05 | — |
| 2022-10-11 | 0.00 | $10.05 | — |
| 2022-10-10 | 0.00 | $10.05 | — |
| 2022-10-07 | 0.00 | $10.05 | — |
| 2022-10-06 | 0.00 | $10.05 | — |
| 2022-10-05 | 0.00 | $10.05 | — |
| 2022-10-04 | 0.00 | $10.05 | — |
| 2022-10-03 | 0.00 | $10.05 | 802 |
| 2022-09-30 | -100.00 | $10.02 | 32100 |
| 2022-09-29 | -100.00 | $10.02 | — |
| 2022-09-28 | -50.00 | $10.02 | — |
| 2022-09-27 | -50.00 | $10.02 | 5002 |
| 2022-09-26 | -25.00 | $10.03 | 224 |
| 2022-09-23 | 0.00 | $10.04 | — |
| 2022-09-22 | 0.00 | $10.04 | — |
| 2022-09-21 | 0.00 | $10.04 | — |
| 2022-09-20 | 0.00 | $10.04 | — |
| 2022-09-19 | 0.00 | $10.04 | 20000 |
| 2022-09-16 | 0.00 | $10.04 | — |
| 2022-09-15 | 0.00 | $10.04 | — |
| 2022-09-14 | 0.00 | $10.04 | — |
| 2022-09-13 | 0.00 | $10.04 | — |
| 2022-09-12 | 0.00 | $10.04 | — |
| 2022-09-09 | 0.00 | $10.04 | — |
| 2022-09-08 | 0.00 | $10.04 | — |
| 2022-09-07 | 0.00 | $10.04 | — |
| 2022-09-06 | 0.00 | $10.04 | — |
| 2022-09-02 | 0.00 | $10.04 | — |
| 2022-09-01 | 0.00 | $10.04 | 2753 |
| 2022-08-31 | 0.00 | $10.04 | 100527 |
| 2022-08-30 | -100.00 | $10.00 | 392489 |
| 2022-08-29 | -66.67 | $10.01 | 878 |
| 2022-08-26 | -100.00 | $10.00 | 2641 |
| 2022-08-25 | -33.33 | $10.02 | — |
| 2022-08-24 | -33.33 | $10.02 | 249 |
| 2022-08-23 | 0.00 | $10.03 | — |
| 2022-08-22 | 0.00 | $10.03 | — |
| 2022-08-19 | 0.00 | $10.03 | — |
| 2022-08-18 | 0.00 | $10.03 | — |
| 2022-08-17 | 0.00 | $10.03 | — |
| 2022-08-16 | 0.00 | $10.03 | — |
| 2022-08-15 | 0.00 | $10.03 | 259294 |
| 2022-08-12 | -11.11 | $10.02 | — |
| 2022-08-11 | -11.11 | $10.02 | 100 |
| 2022-08-10 | -45.45 | $10.00 | — |
| 2022-08-09 | -45.45 | $10.00 | 47766 |
| 2022-08-08 | -45.45 | $10.00 | — |
| 2022-08-05 | -45.45 | $10.00 | — |
| 2022-08-04 | -45.45 | $10.00 | — |
| 2022-08-03 | -45.45 | $10.00 | 1811 |
| 2022-08-02 | -9.09 | $10.02 | — |
| 2022-08-01 | -6.67 | $10.02 | 4000 |
| 2022-07-29 | -6.67 | $10.02 | 2100 |
| 2022-07-28 | -6.67 | $10.02 | 1219 |
| 2022-07-27 | 0.00 | $10.03 | 407959 |
| 2022-07-26 | -14.29 | $10.01 | 5104 |
| 2022-07-25 | -23.08 | $10.00 | 53801 |
| 2022-07-22 | -38.46 | $9.99 | 303200 |
| 2022-07-21 | -38.46 | $9.99 | 5363 |
| 2022-07-20 | -38.46 | $9.99 | 24600 |
| 2022-07-19 | -38.46 | $9.99 | 10162 |
| 2022-07-18 | -53.85 | $9.98 | 46432 |
| 2022-07-15 | -53.85 | $9.98 | — |
| 2022-07-14 | -53.85 | $9.98 | 18568 |
| 2022-07-13 | -69.23 | $9.97 | 218982 |
| 2022-07-12 | -46.15 | $9.99 | 226305 |
| 2022-07-11 | -69.23 | $9.97 | — |
| 2022-07-08 | -69.23 | $9.97 | — |
| 2022-07-07 | -69.23 | $9.97 | — |
| 2022-07-06 | -60.00 | $9.97 | 1400 |
| 2022-07-05 | -60.00 | $9.97 | 400 |
| 2022-07-01 | -33.33 | $9.99 | — |
| 2022-06-30 | -33.33 | $9.99 | 100 |
| 2022-06-29 | 0.00 | $10.02 | 400 |
| 2022-06-28 | -49.87 | $9.96 | 250620 |
| 2022-06-27 | -50.00 | $9.95 | 250001 |
| 2022-06-24 | -50.00 | $9.95 | — |
| 2022-06-23 | -50.00 | $9.95 | — |
| 2022-06-22 | -50.00 | $9.95 | — |
| 2022-06-21 | -50.00 | $9.95 | — |
| 2022-06-17 | -50.00 | $9.95 | — |
| 2022-06-16 | -50.00 | $9.95 | — |
| 2022-06-15 | -50.00 | $9.95 | — |
| 2022-06-14 | -50.00 | $9.95 | — |
| 2022-06-13 | -50.00 | $9.95 | — |
| 2022-06-10 | -50.00 | $9.95 | — |
| 2022-06-09 | -50.00 | $9.95 | — |
| 2022-06-08 | -50.00 | $9.95 | 101 |
| 2022-06-07 | -100.00 | $9.94 | — |
| 2022-06-06 | -100.00 | $9.94 | 1119 |
| 2022-06-03 | -100.00 | $9.95 | 2401 |
| 2022-06-02 | -100.00 | $9.95 | — |
| 2022-06-01 | -100.00 | $9.95 | 500 |
| 2022-05-31 | -100.00 | $9.96 | — |
| 2022-05-27 | -100.00 | $9.96 | — |
| 2022-05-26 | -100.00 | $9.96 | — |
| 2022-05-25 | -100.00 | $9.96 | — |
| 2022-05-24 | -100.00 | $9.96 | — |
| 2022-05-23 | -100.00 | $9.96 | — |
| 2022-05-20 | -100.00 | $9.96 | 3300 |
| 2022-05-19 | -100.00 | $9.96 | — |
| 2022-05-18 | -100.00 | $9.96 | — |
| 2022-05-17 | -100.00 | $9.96 | — |
| 2022-05-16 | -100.00 | $9.96 | — |
| 2022-05-13 | -100.00 | $9.96 | — |
| 2022-05-12 | -100.00 | $9.96 | — |
| 2022-05-11 | -100.00 | $9.96 | — |
| 2022-05-10 | -100.00 | $9.96 | — |
| 2022-05-09 | -100.00 | $9.96 | — |
| 2022-05-06 | -100.00 | $9.96 | — |
| 2022-05-05 | -100.00 | $9.96 | — |
| 2022-05-04 | -100.00 | $9.96 | 846 |
| 2022-05-03 | -60.00 | $9.98 | 400 |
| 2022-05-02 | -33.33 | $9.96 | 2300 |
| 2022-04-29 | -33.33 | $9.96 | — |
| 2022-04-28 | -33.33 | $9.96 | — |
| 2022-04-27 | -25.00 | $9.96 | 344 |
| 2022-04-26 | -22.22 | $9.96 | 204 |
| 2022-04-25 | 0.00 | $9.97 | — |
| 2022-04-22 | 0.00 | $9.97 | — |
| 2022-04-21 | 0.00 | $9.97 | 266602 |
| 2022-04-20 | 0.00 | $9.96 | 100 |
| 2022-04-19 | 0.00 | $9.96 | — |
| 2022-04-18 | 0.00 | $9.96 | — |
| 2022-04-14 | 0.00 | $9.96 | — |
| 2022-04-13 | 0.00 | $9.96 | — |
| 2022-04-12 | 0.00 | $9.96 | — |
| 2022-04-11 | 0.00 | $9.96 | — |
| 2022-04-08 | 0.00 | $9.96 | — |
| 2022-04-07 | 0.00 | $9.96 | — |
| 2022-04-06 | 0.00 | $9.96 | — |
| 2022-04-05 | 0.00 | $9.96 | 1900 |
| 2022-04-04 | -33.33 | $9.94 | 41381 |
| 2022-04-01 | -16.67 | $9.95 | — |
| 2022-03-31 | -16.67 | $9.95 | — |
| 2022-03-30 | -16.67 | $9.95 | 955 |
| 2022-03-29 | -28.57 | $9.94 | 44460 |
| 2022-03-28 | 0.00 | $9.94 | — |
| 2022-03-25 | 0.00 | $9.94 | — |
| 2022-03-24 | 0.00 | $9.94 | — |
| 2022-03-23 | 0.00 | $9.94 | — |
| 2022-03-22 | 0.00 | $9.94 | 1530 |
| 2022-03-21 | 0.00 | $9.94 | 10649 |
| 2022-03-18 | -14.29 | $9.93 | 56700 |
| 2022-03-17 | -14.29 | $9.93 | 2708 |
| 2022-03-16 | -14.29 | $9.93 | 5086 |
| 2022-03-15 | -14.29 | $9.93 | — |
| 2022-03-14 | -14.29 | $9.93 | 100000 |
| 2022-03-11 | -14.29 | $9.93 | 803 |
| 2022-03-10 | 0.00 | $9.94 | — |
| 2022-03-09 | 0.00 | $9.94 | — |
| 2022-03-08 | 0.00 | $9.94 | — |
| 2022-03-07 | 0.00 | $9.94 | — |
| 2022-03-04 | 0.00 | $9.94 | 1039 |
| 2022-03-03 | -18.18 | $9.92 | 46304 |
| 2022-03-02 | 0.00 | $9.93 | 14572 |
| 2022-03-01 | 0.00 | $9.92 | 13793 |
| 2022-02-28 | -44.44 | $9.88 | — |
| 2022-02-25 | -44.44 | $9.88 | — |
| 2022-02-24 | -44.44 | $9.88 | 708 |
| 2022-02-23 | -55.56 | $9.87 | — |
| 2022-02-22 | -55.56 | $9.87 | — |
| 2022-02-18 | -55.56 | $9.87 | — |
| 2022-02-17 | -55.56 | $9.87 | — |
| 2022-02-16 | -55.56 | $9.87 | 502 |
| 2022-02-15 | -55.56 | $9.87 | — |
| 2022-02-14 | -55.56 | $9.87 | — |
| 2022-02-11 | -55.56 | $9.87 | — |
| 2022-02-10 | -55.56 | $9.87 | — |
| 2022-02-09 | -55.56 | $9.87 | 5400 |
| 2022-02-08 | -22.22 | $9.90 | — |
| 2022-02-07 | -22.22 | $9.90 | — |
| 2022-02-04 | -22.22 | $9.90 | — |
| 2022-02-03 | -22.22 | $9.90 | 204 |
| 2022-02-02 | -25.00 | $9.90 | 21247 |
| 2022-02-01 | -80.00 | $9.85 | — |
| 2022-01-31 | -80.00 | $9.85 | — |
| 2022-01-28 | -80.00 | $9.85 | 403 |
| 2022-01-27 | -100.00 | $9.84 | 61700 |
| 2022-01-26 | -75.00 | $9.86 | 24200 |
| 2022-01-25 | 0.00 | $9.89 | 113600 |
| 2022-01-24 | -100.00 | $9.85 | 1005 |
| 2022-01-21 | -100.00 | $9.86 | 51122 |
| 2022-01-20 | -50.00 | $9.86 | — |
| 2022-01-19 | -50.00 | $9.86 | — |
| 2022-01-18 | -50.00 | $9.86 | 218 |
| 2022-01-14 | -37.50 | $9.87 | 17236 |
| 2022-01-13 | -37.50 | $9.87 | — |
| 2022-01-12 | -37.50 | $9.87 | 5707 |
| 2022-01-11 | -37.50 | $9.87 | — |
| 2022-01-10 | -37.50 | $9.87 | 48168 |
| 2022-01-07 | -37.50 | $9.87 | 2115 |
| 2022-01-06 | -37.50 | $9.87 | — |
| 2022-01-05 | -37.50 | $9.87 | 20803 |
| 2022-01-04 | -37.50 | $9.87 | — |
| 2022-01-03 | -37.50 | $9.87 | — |
| 2021-12-31 | -37.50 | $9.87 | 203 |
| 2021-12-30 | -37.50 | $9.87 | — |
| 2021-12-29 | -37.50 | $9.87 | — |
| 2021-12-28 | -37.50 | $9.87 | — |
| 2021-12-27 | -37.50 | $9.87 | — |
| 2021-12-23 | -37.50 | $9.87 | — |
| 2021-12-22 | -37.50 | $9.87 | 42306 |
| 2021-12-21 | -50.00 | $9.86 | 4020 |
| 2021-12-20 | -66.67 | $9.85 | 267 |
| 2021-12-17 | -66.67 | $9.85 | 26409 |
| 2021-12-16 | -66.67 | $9.85 | 22799 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
21.19
2024-10-21
Close Price
$11.20
Average Directional Index - Detailed Analysis
Minimum
5.18
Average
38.49
Maximum
84.71
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-10-21 | 21.19 | $11.20 | — |
| 2024-10-18 | 21.66 | $11.20 | — |
| 2024-10-17 | 22.15 | $11.20 | — |
| 2024-10-16 | 22.66 | $11.20 | — |
| 2024-10-15 | 23.20 | $11.20 | — |
| 2024-10-14 | 23.78 | $11.20 | — |
| 2024-10-11 | 24.38 | $11.20 | — |
| 2024-10-10 | 25.01 | $11.20 | — |
| 2024-10-09 | 25.68 | $11.20 | — |
| 2024-10-08 | 26.38 | $11.20 | 100 |
| 2024-10-07 | 27.12 | $11.20 | — |
| 2024-10-04 | 27.90 | $11.20 | — |
| 2024-10-03 | 28.72 | $11.20 | — |
| 2024-10-02 | 29.58 | $11.20 | — |
| 2024-10-01 | 30.48 | $11.20 | 100 |
| 2024-09-30 | 31.44 | $11.20 | — |
| 2024-09-27 | 32.44 | $11.20 | — |
| 2024-09-26 | 33.50 | $11.20 | 100 |
| 2024-09-25 | 34.62 | $11.20 | — |
| 2024-09-24 | 35.79 | $11.20 | 100 |
| 2024-09-23 | 37.02 | $11.20 | 1500 |
| 2024-09-20 | 38.32 | $11.11 | 1100 |
| 2024-09-19 | 39.76 | $11.20 | 5400 |
| 2024-09-18 | 41.28 | $8.00 | 200 |
| 2024-09-17 | 39.47 | $9.00 | 100 |
| 2024-09-16 | 38.11 | $10.00 | 1100 |
| 2024-09-13 | 37.84 | $11.00 | 800 |
| 2024-09-12 | 37.37 | $11.00 | — |
| 2024-09-11 | 36.87 | $11.00 | 1700 |
| 2024-09-10 | 36.35 | $11.18 | 12 |
| 2024-09-09 | 38.07 | $11.18 | — |
| 2024-09-06 | 39.87 | $11.18 | 12 |
| 2024-09-05 | 41.77 | $11.18 | — |
| 2024-09-04 | 43.78 | $11.18 | — |
| 2024-09-03 | 45.88 | $11.18 | — |
| 2024-08-30 | 48.10 | $11.18 | 300 |
| 2024-08-29 | 50.44 | $11.18 | 300 |
| 2024-08-28 | 52.89 | $11.18 | — |
| 2024-08-27 | 55.48 | $11.18 | 300 |
| 2024-08-26 | 58.20 | $11.18 | — |
| 2024-08-23 | 61.07 | $11.18 | 1100 |
| 2024-08-22 | 64.09 | $11.36 | 400 |
| 2024-08-21 | 65.55 | $11.45 | — |
| 2024-08-20 | 65.84 | $11.45 | 700 |
| 2024-08-19 | 66.14 | $11.52 | 3700 |
| 2024-08-16 | 65.64 | $11.49 | — |
| 2024-08-15 | 65.20 | $11.49 | — |
| 2024-08-14 | 64.73 | $11.49 | 2600 |
| 2024-08-13 | 64.23 | $11.50 | — |
| 2024-08-12 | 63.24 | $11.50 | — |
| 2024-08-09 | 62.18 | $11.50 | — |
| 2024-08-08 | 61.08 | $11.50 | 5100 |
| 2024-08-07 | 59.91 | $11.95 | 2700 |
| 2024-08-06 | 58.25 | $11.50 | — |
| 2024-08-05 | 57.30 | $11.50 | — |
| 2024-08-02 | 56.29 | $11.50 | — |
| 2024-08-01 | 55.24 | $11.50 | 100 |
| 2024-07-31 | 54.12 | $11.45 | — |
| 2024-07-30 | 53.18 | $11.45 | — |
| 2024-07-29 | 52.19 | $11.45 | — |
| 2024-07-26 | 51.15 | $11.45 | — |
| 2024-07-25 | 50.05 | $11.45 | — |
| 2024-07-24 | 48.89 | $11.45 | 501 |
| 2024-07-23 | 47.67 | $11.42 | — |
| 2024-07-22 | 46.53 | $11.42 | — |
| 2024-07-19 | 45.32 | $11.42 | — |
| 2024-07-18 | 44.04 | $11.42 | — |
| 2024-07-17 | 42.70 | $11.42 | 100 |
| 2024-07-16 | 41.29 | $11.42 | — |
| 2024-07-15 | 39.81 | $11.42 | — |
| 2024-07-12 | 38.25 | $11.42 | — |
| 2024-07-11 | 36.60 | $11.42 | 228 |
| 2024-07-10 | 34.87 | $11.36 | — |
| 2024-07-09 | 33.25 | $11.36 | — |
| 2024-07-08 | 31.55 | $11.36 | 112930 |
| 2024-07-05 | 29.76 | $11.38 | 9054 |
| 2024-07-03 | 28.09 | $11.45 | 1919 |
| 2024-07-02 | 26.34 | $11.30 | — |
| 2024-07-01 | 25.27 | $11.30 | — |
| 2024-06-28 | 24.14 | $11.30 | — |
| 2024-06-27 | 22.96 | $11.30 | 190 |
| 2024-06-26 | 21.71 | $11.30 | — |
| 2024-06-25 | 20.39 | $11.30 | — |
| 2024-06-24 | 19.01 | $11.30 | 2611 |
| 2024-06-21 | 17.56 | $11.24 | 200 |
| 2024-06-20 | 16.36 | $11.24 | 6725 |
| 2024-06-18 | 15.10 | $11.06 | — |
| 2024-06-17 | 15.40 | $11.06 | 100 |
| 2024-06-14 | 15.72 | $11.07 | 3105 |
| 2024-06-13 | 15.92 | $11.07 | 100 |
| 2024-06-12 | 16.12 | $11.07 | — |
| 2024-06-11 | 16.33 | $11.07 | — |
| 2024-06-10 | 16.55 | $11.07 | — |
| 2024-06-07 | 16.79 | $11.07 | — |
| 2024-06-06 | 17.03 | $11.07 | — |
| 2024-06-05 | 17.29 | $11.07 | 100 |
| 2024-06-04 | 17.57 | $11.06 | — |
| 2024-06-03 | 17.93 | $11.06 | 100 |
| 2024-05-31 | 18.32 | $11.06 | — |
| 2024-05-30 | 18.73 | $11.06 | 101 |
| 2024-05-29 | 19.16 | $11.06 | — |
| 2024-05-28 | 19.61 | $11.06 | — |
| 2024-05-24 | 20.08 | $11.06 | 127 |
| 2024-05-23 | 20.58 | $11.19 | — |
| 2024-05-22 | 20.04 | $11.19 | 2100 |
| 2024-05-21 | 19.47 | $11.11 | — |
| 2024-05-20 | 19.35 | $11.11 | 100 |
| 2024-05-17 | 19.21 | $11.00 | — |
| 2024-05-16 | 19.75 | $11.00 | — |
| 2024-05-15 | 20.32 | $11.00 | 200 |
| 2024-05-14 | 20.92 | $11.07 | — |
| 2024-05-13 | 20.98 | $11.07 | — |
| 2024-05-10 | 21.04 | $11.07 | — |
| 2024-05-09 | 21.11 | $11.07 | — |
| 2024-05-08 | 21.18 | $11.07 | — |
| 2024-05-07 | 21.25 | $11.07 | — |
| 2024-05-06 | 21.33 | $11.07 | — |
| 2024-05-03 | 21.41 | $11.07 | — |
| 2024-05-02 | 21.50 | $11.07 | — |
| 2024-05-01 | 21.59 | $11.07 | 425 |
| 2024-04-30 | 21.68 | $10.96 | 113 |
| 2024-04-29 | 22.22 | $10.93 | 4200 |
| 2024-04-26 | 22.78 | $11.01 | — |
| 2024-04-25 | 22.95 | $11.01 | — |
| 2024-04-24 | 23.13 | $11.01 | — |
| 2024-04-23 | 23.31 | $11.01 | — |
| 2024-04-22 | 23.51 | $11.01 | — |
| 2024-04-19 | 23.71 | $11.01 | — |
| 2024-04-18 | 23.93 | $11.01 | 218 |
| 2024-04-17 | 24.16 | $10.92 | — |
| 2024-04-16 | 24.74 | $10.92 | — |
| 2024-04-15 | 25.36 | $10.92 | — |
| 2024-04-12 | 26.02 | $10.92 | — |
| 2024-04-11 | 26.70 | $10.92 | 2012 |
| 2024-04-10 | 27.43 | $10.92 | — |
| 2024-04-09 | 28.19 | $10.92 | 218 |
| 2024-04-08 | 28.99 | $10.93 | 6236 |
| 2024-04-05 | 29.80 | $10.94 | — |
| 2024-04-04 | 30.83 | $10.94 | 121 |
| 2024-04-03 | 31.92 | $10.96 | 804 |
| 2024-04-02 | 33.01 | $11.02 | — |
| 2024-03-28 | 34.01 | $11.02 | 511 |
| 2024-03-27 | 35.06 | $11.02 | 1388 |
| 2024-03-26 | 36.17 | $10.92 | 2119 |
| 2024-03-22 | 37.46 | $10.95 | 513 |
| 2024-03-19 | 38.75 | $10.96 | 102 |
| 2024-03-15 | 40.08 | $11.40 | 3 |
| 2024-03-11 | 40.50 | $11.40 | 4 |
| 2024-02-28 | 40.94 | $11.44 | — |
| 2024-02-27 | 41.83 | $11.44 | — |
| 2024-02-26 | 42.76 | $11.44 | — |
| 2024-02-23 | 43.75 | $11.44 | 688 |
| 2024-02-22 | 44.78 | $11.09 | — |
| 2024-02-21 | 46.89 | $11.09 | 401 |
| 2024-02-20 | 49.11 | $11.11 | 1276 |
| 2024-02-16 | 51.43 | $10.92 | 6823 |
| 2024-02-15 | 53.88 | $11.18 | 4094 |
| 2024-02-14 | 56.45 | $11.75 | — |
| 2024-02-13 | 57.31 | $11.75 | — |
| 2024-02-12 | 58.21 | $11.75 | — |
| 2024-02-09 | 59.17 | $11.75 | 398 |
| 2024-02-08 | 60.17 | $11.00 | 400 |
| 2024-02-07 | 62.31 | $11.04 | 124 |
| 2024-02-06 | 64.45 | $11.67 | 334 |
| 2024-02-05 | 64.53 | $11.76 | — |
| 2024-02-02 | 64.19 | $11.76 | 201 |
| 2024-02-01 | 63.83 | $11.80 | 503 |
| 2024-01-31 | 63.41 | $11.02 | 3372 |
| 2024-01-30 | 62.97 | $10.92 | 5070 |
| 2024-01-29 | 62.50 | $11.35 | 6878 |
| 2024-01-26 | 62.22 | $10.84 | 2881 |
| 2024-01-25 | 62.46 | $11.17 | 800 |
| 2024-01-24 | 60.79 | $11.20 | — |
| 2024-01-23 | 59.05 | $11.20 | 177 |
| 2024-01-22 | 57.21 | $11.23 | 227 |
| 2024-01-19 | 55.09 | $10.92 | — |
| 2024-01-18 | 54.27 | $10.92 | 4275 |
| 2024-01-17 | 53.40 | $10.92 | — |
| 2024-01-16 | 52.49 | $10.92 | 121 |
| 2024-01-12 | 51.54 | $10.92 | 2599 |
| 2024-01-11 | 50.53 | $10.89 | — |
| 2024-01-10 | 49.79 | $10.89 | 800 |
| 2024-01-09 | 49.01 | $10.89 | — |
| 2024-01-08 | 48.18 | $10.89 | — |
| 2024-01-05 | 47.32 | $10.89 | — |
| 2024-01-04 | 46.41 | $10.89 | — |
| 2024-01-03 | 45.45 | $10.89 | — |
| 2024-01-02 | 44.44 | $10.89 | — |
| 2023-12-29 | 43.38 | $10.89 | — |
| 2023-12-28 | 42.26 | $10.89 | — |
| 2023-12-27 | 41.08 | $10.89 | — |
| 2023-12-26 | 39.84 | $10.89 | — |
| 2023-12-22 | 38.54 | $10.89 | 3481 |
| 2023-12-21 | 37.16 | $10.89 | 3914 |
| 2023-12-20 | 35.86 | $10.89 | — |
| 2023-12-19 | 34.48 | $10.89 | 100 |
| 2023-12-18 | 33.04 | $10.88 | — |
| 2023-12-15 | 31.59 | $10.88 | 500 |
| 2023-12-14 | 30.05 | $10.83 | — |
| 2023-12-13 | 28.81 | $10.83 | 18248 |
| 2023-12-12 | 27.51 | $10.85 | 3772 |
| 2023-12-11 | 25.57 | $10.86 | 11461 |
| 2023-12-08 | 23.82 | $10.83 | 3970 |
| 2023-12-07 | 22.06 | $10.75 | 1310 |
| 2023-12-06 | 18.84 | $10.75 | 6633 |
| 2023-12-05 | 16.71 | $10.71 | 1437 |
| 2023-12-04 | 15.65 | $10.71 | — |
| 2023-12-01 | 14.54 | $10.71 | 111 |
| 2023-11-30 | 13.37 | $10.71 | 128 |
| 2023-11-29 | 12.14 | $10.70 | 316 |
| 2023-11-28 | 11.26 | $10.68 | — |
| 2023-11-27 | 11.55 | $10.68 | 100 |
| 2023-11-24 | 11.85 | $10.68 | 101 |
| 2023-11-22 | 12.16 | $10.68 | — |
| 2023-11-21 | 12.50 | $10.68 | — |
| 2023-11-20 | 12.85 | $10.68 | — |
| 2023-11-17 | 13.21 | $10.68 | — |
| 2023-11-16 | 13.60 | $10.68 | — |
| 2023-11-15 | 14.01 | $10.68 | 15044 |
| 2023-11-14 | 14.44 | $10.69 | 101 |
| 2023-11-13 | 14.27 | $10.68 | 100 |
| 2023-11-10 | 14.60 | $10.68 | 100 |
| 2023-11-09 | 14.95 | $10.68 | — |
| 2023-11-08 | 15.32 | $10.68 | — |
| 2023-11-07 | 15.71 | $10.68 | — |
| 2023-11-06 | 16.12 | $10.68 | — |
| 2023-11-03 | 16.56 | $10.68 | — |
| 2023-11-02 | 17.01 | $10.68 | 1700 |
| 2023-11-01 | 17.49 | $10.70 | 17166 |
| 2023-10-31 | 16.92 | $10.68 | — |
| 2023-10-30 | 17.15 | $10.68 | 1635 |
| 2023-10-27 | 17.39 | $10.68 | — |
| 2023-10-26 | 17.64 | $10.68 | — |
| 2023-10-25 | 17.91 | $10.68 | — |
| 2023-10-24 | 18.18 | $10.68 | — |
| 2023-10-23 | 18.48 | $10.68 | — |
| 2023-10-20 | 18.79 | $10.68 | 151 |
| 2023-10-19 | 19.11 | $10.68 | — |
| 2023-10-18 | 19.46 | $10.68 | — |
| 2023-10-17 | 19.82 | $10.68 | — |
| 2023-10-16 | 20.20 | $10.68 | — |
| 2023-10-13 | 20.59 | $10.68 | — |
| 2023-10-12 | 21.01 | $10.68 | 402 |
| 2023-10-11 | 21.46 | $10.68 | — |
| 2023-10-10 | 21.92 | $10.68 | 1626 |
| 2023-10-09 | 22.41 | $10.73 | 1003 |
| 2023-10-06 | 21.06 | $10.73 | — |
| 2023-10-05 | 20.00 | $10.73 | — |
| 2023-10-04 | 18.89 | $10.73 | — |
| 2023-10-03 | 17.71 | $10.73 | — |
| 2023-10-02 | 16.48 | $10.73 | — |
| 2023-09-29 | 15.18 | $10.73 | — |
| 2023-09-28 | 13.82 | $10.73 | 508 |
| 2023-09-27 | 12.38 | $10.66 | 547 |
| 2023-09-26 | 12.42 | $10.66 | — |
| 2023-09-25 | 12.46 | $10.66 | — |
| 2023-09-22 | 12.50 | $10.66 | — |
| 2023-09-21 | 12.55 | $10.66 | 926 |
| 2023-09-20 | 12.59 | $10.66 | — |
| 2023-09-19 | 12.91 | $10.66 | 100 |
| 2023-09-18 | 13.25 | $10.66 | 253 |
| 2023-09-15 | 13.61 | $10.66 | — |
| 2023-09-14 | 13.99 | $10.66 | — |
| 2023-09-13 | 14.38 | $10.66 | — |
| 2023-09-12 | 14.80 | $10.66 | — |
| 2023-09-11 | 15.24 | $10.66 | — |
| 2023-09-08 | 15.70 | $10.66 | 611 |
| 2023-09-07 | 16.18 | $10.67 | — |
| 2023-09-06 | 16.48 | $10.67 | — |
| 2023-09-05 | 16.79 | $10.67 | — |
| 2023-09-01 | 17.12 | $10.67 | — |
| 2023-08-31 | 17.47 | $10.67 | — |
| 2023-08-30 | 17.83 | $10.67 | 2721 |
| 2023-08-29 | 18.21 | $10.66 | — |
| 2023-08-28 | 18.75 | $10.66 | — |
| 2023-08-25 | 19.32 | $10.66 | 101 |
| 2023-08-24 | 19.92 | $10.66 | 153 |
| 2023-08-23 | 20.55 | $10.66 | — |
| 2023-08-22 | 21.21 | $10.66 | — |
| 2023-08-21 | 21.91 | $10.66 | 209 |
| 2023-08-18 | 22.64 | $10.66 | 1002 |
| 2023-08-17 | 23.42 | $10.67 | 2603 |
| 2023-08-16 | 24.33 | $10.67 | — |
| 2023-08-15 | 25.18 | $10.67 | 1846 |
| 2023-08-14 | 26.07 | $10.74 | 387 |
| 2023-08-11 | 26.24 | $10.69 | — |
| 2023-08-10 | 26.82 | $10.69 | — |
| 2023-08-09 | 27.44 | $10.69 | — |
| 2023-08-08 | 28.09 | $10.69 | — |
| 2023-08-07 | 28.78 | $10.69 | 201 |
| 2023-08-04 | 29.50 | $10.70 | 100 |
| 2023-08-03 | 30.16 | $10.75 | 283 |
| 2023-08-02 | 30.35 | $10.79 | — |
| 2023-08-01 | 30.11 | $10.79 | 1000 |
| 2023-07-31 | 29.85 | $10.79 | — |
| 2023-07-28 | 29.58 | $10.79 | — |
| 2023-07-27 | 29.29 | $10.79 | — |
| 2023-07-25 | 28.99 | $10.79 | 1054 |
| 2023-07-24 | 28.65 | $10.65 | 201 |
| 2023-07-21 | 28.44 | $10.65 | 200 |
| 2023-07-20 | 28.76 | $10.63 | — |
| 2023-07-19 | 29.21 | $10.63 | 1352 |
| 2023-07-18 | 29.69 | $10.72 | 2095 |
| 2023-07-17 | 29.39 | $10.78 | 3191 |
| 2023-07-14 | 29.13 | $10.76 | 10576 |
| 2023-07-13 | 28.05 | $10.71 | 21974 |
| 2023-07-12 | 28.03 | $10.65 | 752 |
| 2023-07-11 | 28.01 | $10.70 | 844 |
| 2023-07-10 | 27.99 | $10.62 | 576 |
| 2023-07-07 | 28.54 | $10.63 | 493 |
| 2023-07-06 | 29.01 | $10.68 | 20081 |
| 2023-07-05 | 28.89 | $10.82 | 3202 |
| 2023-07-03 | 27.24 | $10.76 | — |
| 2023-06-30 | 26.79 | $10.76 | — |
| 2023-06-29 | 26.31 | $10.76 | 1496 |
| 2023-06-28 | 25.80 | $10.75 | 3731 |
| 2023-06-27 | 25.98 | $10.77 | 5386 |
| 2023-06-26 | 25.84 | $10.75 | 5075 |
| 2023-06-23 | 25.95 | $10.75 | 11487 |
| 2023-06-22 | 26.07 | $10.74 | — |
| 2023-06-21 | 24.28 | $10.74 | — |
| 2023-06-20 | 22.39 | $10.74 | — |
| 2023-06-16 | 20.41 | $10.74 | — |
| 2023-06-15 | 18.32 | $10.74 | 428 |
| 2023-06-14 | 16.12 | $10.60 | 400 |
| 2023-06-13 | 15.66 | $10.60 | — |
| 2023-06-12 | 15.17 | $10.60 | 148 |
| 2023-06-09 | 14.65 | $10.60 | — |
| 2023-06-08 | 14.11 | $10.60 | — |
| 2023-06-07 | 13.54 | $10.60 | 1101 |
| 2023-06-06 | 12.94 | $10.58 | — |
| 2023-06-05 | 12.70 | $10.58 | 596 |
| 2023-06-02 | 12.45 | $10.60 | 2053 |
| 2023-06-01 | 11.57 | $10.56 | 4574 |
| 2023-05-31 | 11.04 | $10.53 | — |
| 2023-05-30 | 11.26 | $10.53 | 100 |
| 2023-05-26 | 11.49 | $10.53 | — |
| 2023-05-25 | 11.73 | $10.53 | — |
| 2023-05-23 | 11.99 | $10.53 | — |
| 2023-05-22 | 12.26 | $10.53 | — |
| 2023-05-19 | 12.54 | $10.53 | 100 |
| 2023-05-18 | 12.84 | $10.53 | — |
| 2023-05-17 | 13.15 | $10.53 | — |
| 2023-05-16 | 13.48 | $10.53 | — |
| 2023-05-15 | 13.83 | $10.53 | — |
| 2023-05-12 | 14.20 | $10.53 | — |
| 2023-05-11 | 14.58 | $10.53 | — |
| 2023-05-10 | 14.99 | $10.53 | 202 |
| 2023-05-09 | 15.42 | $10.50 | 180 |
| 2023-05-08 | 15.37 | $10.51 | — |
| 2023-05-05 | 15.48 | $10.51 | 1474 |
| 2023-05-04 | 15.59 | $10.57 | — |
| 2023-05-03 | 15.83 | $10.57 | — |
| 2023-05-02 | 16.09 | $10.57 | — |
| 2023-05-01 | 16.36 | $10.57 | — |
| 2023-04-28 | 16.64 | $10.57 | — |
| 2023-04-27 | 16.94 | $10.57 | — |
| 2023-04-26 | 17.26 | $10.57 | 101 |
| 2023-04-25 | 17.59 | $10.50 | — |
| 2023-04-24 | 17.95 | $10.50 | — |
| 2023-04-21 | 18.32 | $10.50 | — |
| 2023-04-20 | 18.72 | $10.50 | — |
| 2023-04-19 | 19.13 | $10.50 | — |
| 2023-04-18 | 19.57 | $10.50 | 101 |
| 2023-04-17 | 20.03 | $10.56 | — |
| 2023-04-14 | 20.80 | $10.56 | — |
| 2023-04-13 | 21.61 | $10.56 | — |
| 2023-04-12 | 22.46 | $10.56 | — |
| 2023-04-11 | 23.36 | $10.56 | 200 |
| 2023-04-10 | 24.31 | $10.55 | — |
| 2023-04-06 | 25.45 | $10.55 | — |
| 2023-04-05 | 26.64 | $10.55 | — |
| 2023-04-04 | 27.91 | $10.55 | — |
| 2023-04-03 | 29.23 | $10.55 | — |
| 2023-03-31 | 30.63 | $10.55 | 2176 |
| 2023-03-30 | 32.11 | $10.50 | — |
| 2023-03-29 | 33.46 | $10.50 | — |
| 2023-03-28 | 34.89 | $10.50 | — |
| 2023-03-27 | 36.38 | $10.50 | 2901 |
| 2023-03-24 | 37.96 | $10.53 | 1100 |
| 2023-03-23 | 39.87 | $10.70 | — |
| 2023-03-22 | 40.17 | $10.70 | — |
| 2023-03-21 | 40.48 | $10.70 | — |
| 2023-03-20 | 40.81 | $10.70 | — |
| 2023-03-17 | 41.15 | $10.70 | — |
| 2023-03-16 | 41.52 | $10.70 | — |
| 2023-03-15 | 41.90 | $10.70 | — |
| 2023-03-14 | 42.30 | $10.70 | — |
| 2023-03-13 | 42.73 | $10.70 | — |
| 2023-03-10 | 43.17 | $10.70 | — |
| 2023-03-09 | 43.64 | $10.70 | — |
| 2023-03-08 | 44.14 | $10.70 | 100 |
| 2023-03-07 | 44.66 | $10.70 | — |
| 2023-03-06 | 45.21 | $10.70 | — |
| 2023-03-03 | 45.79 | $10.70 | — |
| 2023-03-02 | 46.40 | $10.70 | — |
| 2023-03-01 | 47.04 | $10.70 | — |
| 2023-02-28 | 47.71 | $10.70 | 100 |
| 2023-02-27 | 48.42 | $10.34 | — |
| 2023-02-24 | 50.71 | $10.34 | — |
| 2023-02-23 | 53.11 | $10.34 | — |
| 2023-02-22 | 55.65 | $10.34 | — |
| 2023-02-21 | 58.32 | $10.34 | — |
| 2023-02-17 | 61.12 | $10.34 | 1456 |
| 2023-02-16 | 64.08 | $10.79 | — |
| 2023-02-15 | 63.37 | $10.79 | — |
| 2023-02-14 | 62.62 | $10.79 | — |
| 2023-02-13 | 61.83 | $10.79 | 879 |
| 2023-02-10 | 61.00 | $10.45 | — |
| 2023-02-09 | 61.00 | $10.45 | — |
| 2023-02-08 | 61.00 | $10.45 | — |
| 2023-02-07 | 61.00 | $10.45 | — |
| 2023-02-06 | 61.00 | $10.45 | 106 |
| 2023-02-03 | 61.00 | $10.45 | 100 |
| 2023-02-02 | 61.00 | $10.45 | 100 |
| 2023-02-01 | 61.00 | $10.45 | 100 |
| 2023-01-31 | 61.00 | $10.45 | 100 |
| 2023-01-30 | 61.00 | $10.45 | 120 |
| 2023-01-27 | 61.00 | $10.45 | 102 |
| 2023-01-26 | 61.00 | $10.45 | — |
| 2023-01-25 | 61.00 | $10.45 | — |
| 2023-01-24 | 61.00 | $10.45 | — |
| 2023-01-23 | 61.00 | $10.45 | — |
| 2023-01-20 | 61.00 | $10.45 | — |
| 2023-01-19 | 61.00 | $10.45 | 1202 |
| 2023-01-18 | 61.00 | $10.27 | 16608 |
| 2023-01-17 | 61.00 | $10.25 | 4203 |
| 2023-01-13 | 62.34 | $10.24 | 886 |
| 2023-01-12 | 63.75 | $10.47 | — |
| 2023-01-11 | 62.21 | $10.47 | 210 |
| 2023-01-10 | 60.60 | $10.44 | 4702 |
| 2023-01-09 | 58.90 | $10.40 | 14005 |
| 2023-01-06 | 57.22 | $10.40 | — |
| 2023-01-05 | 55.77 | $10.40 | 135190 |
| 2023-01-04 | 54.24 | $10.22 | — |
| 2023-01-03 | 54.79 | $10.22 | — |
| 2022-12-30 | 55.36 | $10.22 | 212 |
| 2022-12-29 | 55.97 | $10.23 | — |
| 2022-12-28 | 55.84 | $10.23 | — |
| 2022-12-27 | 55.70 | $10.23 | — |
| 2022-12-23 | 55.55 | $10.23 | — |
| 2022-12-22 | 55.40 | $10.23 | 100 |
| 2022-12-21 | 55.24 | $10.23 | 400 |
| 2022-12-20 | 55.07 | $10.24 | — |
| 2022-12-19 | 54.22 | $10.24 | — |
| 2022-12-16 | 53.32 | $10.24 | — |
| 2022-12-15 | 52.38 | $10.24 | 603 |
| 2022-12-14 | 51.39 | $10.20 | 10262 |
| 2022-12-13 | 50.88 | $10.18 | — |
| 2022-12-12 | 50.77 | $10.18 | 766 |
| 2022-12-09 | 50.65 | $10.19 | 200 |
| 2022-12-08 | 49.71 | $10.17 | 6664 |
| 2022-12-07 | 48.89 | $10.17 | — |
| 2022-12-06 | 48.24 | $10.17 | — |
| 2022-12-05 | 47.56 | $10.17 | — |
| 2022-12-02 | 46.84 | $10.17 | — |
| 2022-12-01 | 46.08 | $10.17 | 2771 |
| 2022-11-30 | 45.28 | $10.18 | 900 |
| 2022-11-29 | 43.63 | $10.18 | 81835 |
| 2022-11-28 | 41.89 | $10.17 | 3002 |
| 2022-11-25 | 40.18 | $10.17 | — |
| 2022-11-23 | 38.38 | $10.17 | 6694 |
| 2022-11-22 | 36.49 | $10.14 | 10000 |
| 2022-11-21 | 34.92 | $10.14 | 1052 |
| 2022-11-18 | 33.27 | $10.14 | — |
| 2022-11-17 | 31.53 | $10.14 | 3102 |
| 2022-11-16 | 29.71 | $10.15 | 16305 |
| 2022-11-15 | 27.78 | $10.15 | 552898 |
| 2022-11-14 | 25.83 | $10.09 | — |
| 2022-11-11 | 25.85 | $10.09 | — |
| 2022-11-10 | 25.87 | $10.09 | — |
| 2022-11-09 | 25.89 | $10.09 | — |
| 2022-11-08 | 25.91 | $10.09 | — |
| 2022-11-07 | 25.94 | $10.09 | 127705 |
| 2022-11-04 | 25.96 | $10.09 | 79992 |
| 2022-11-03 | 25.98 | $10.08 | 128955 |
| 2022-11-02 | 26.01 | $10.07 | — |
| 2022-11-01 | 26.54 | $10.07 | 1002 |
| 2022-10-31 | 27.10 | $10.08 | 1963 |
| 2022-10-28 | 26.90 | $10.09 | — |
| 2022-10-27 | 25.69 | $10.09 | — |
| 2022-10-26 | 24.42 | $10.09 | 92811 |
| 2022-10-25 | 23.09 | $10.08 | — |
| 2022-10-24 | 22.05 | $10.08 | 61920 |
| 2022-10-21 | 20.95 | $10.05 | — |
| 2022-10-20 | 21.63 | $10.05 | — |
| 2022-10-19 | 22.34 | $10.05 | 1426 |
| 2022-10-18 | 23.08 | $10.05 | 38660 |
| 2022-10-17 | 23.87 | $10.05 | — |
| 2022-10-14 | 23.57 | $10.05 | 100 |
| 2022-10-13 | 23.26 | $10.05 | — |
| 2022-10-12 | 22.93 | $10.05 | — |
| 2022-10-11 | 22.59 | $10.05 | — |
| 2022-10-10 | 22.22 | $10.05 | — |
| 2022-10-07 | 21.84 | $10.05 | — |
| 2022-10-06 | 21.44 | $10.05 | — |
| 2022-10-05 | 21.01 | $10.05 | — |
| 2022-10-04 | 20.57 | $10.05 | — |
| 2022-10-03 | 20.10 | $10.05 | 802 |
| 2022-09-30 | 19.60 | $10.02 | 32100 |
| 2022-09-29 | 20.31 | $10.02 | — |
| 2022-09-28 | 21.04 | $10.02 | — |
| 2022-09-27 | 21.82 | $10.02 | 5002 |
| 2022-09-26 | 22.64 | $10.03 | 224 |
| 2022-09-23 | 23.37 | $10.04 | — |
| 2022-09-22 | 23.12 | $10.04 | — |
| 2022-09-21 | 22.86 | $10.04 | — |
| 2022-09-20 | 22.58 | $10.04 | — |
| 2022-09-19 | 22.29 | $10.04 | 20000 |
| 2022-09-16 | 21.98 | $10.04 | — |
| 2022-09-15 | 21.66 | $10.04 | — |
| 2022-09-14 | 21.31 | $10.04 | — |
| 2022-09-13 | 20.96 | $10.04 | — |
| 2022-09-12 | 20.58 | $10.04 | — |
| 2022-09-09 | 20.18 | $10.04 | — |
| 2022-09-08 | 19.76 | $10.04 | — |
| 2022-09-07 | 19.32 | $10.04 | — |
| 2022-09-06 | 18.86 | $10.04 | — |
| 2022-09-02 | 18.37 | $10.04 | — |
| 2022-09-01 | 17.86 | $10.04 | 2753 |
| 2022-08-31 | 17.31 | $10.04 | 100527 |
| 2022-08-30 | 16.75 | $10.00 | 392489 |
| 2022-08-29 | 17.49 | $10.01 | 878 |
| 2022-08-26 | 18.28 | $10.00 | 2641 |
| 2022-08-25 | 18.53 | $10.02 | — |
| 2022-08-24 | 19.06 | $10.02 | 249 |
| 2022-08-23 | 19.61 | $10.03 | — |
| 2022-08-22 | 19.46 | $10.03 | — |
| 2022-08-19 | 19.30 | $10.03 | — |
| 2022-08-18 | 19.13 | $10.03 | — |
| 2022-08-17 | 18.95 | $10.03 | — |
| 2022-08-16 | 18.76 | $10.03 | — |
| 2022-08-15 | 18.56 | $10.03 | 259294 |
| 2022-08-12 | 18.36 | $10.02 | — |
| 2022-08-11 | 18.54 | $10.02 | 100 |
| 2022-08-10 | 18.74 | $10.00 | — |
| 2022-08-09 | 19.52 | $10.00 | 47766 |
| 2022-08-08 | 20.35 | $10.00 | — |
| 2022-08-05 | 21.22 | $10.00 | — |
| 2022-08-04 | 22.14 | $10.00 | — |
| 2022-08-03 | 23.10 | $10.00 | 1811 |
| 2022-08-02 | 24.12 | $10.02 | — |
| 2022-08-01 | 24.61 | $10.02 | 4000 |
| 2022-07-29 | 25.14 | $10.02 | 2100 |
| 2022-07-28 | 25.69 | $10.02 | 1219 |
| 2022-07-27 | 26.28 | $10.03 | 407959 |
| 2022-07-26 | 26.89 | $10.01 | 5104 |
| 2022-07-25 | 26.48 | $10.00 | 53801 |
| 2022-07-22 | 26.37 | $9.99 | 303200 |
| 2022-07-21 | 27.02 | $9.99 | 5363 |
| 2022-07-20 | 27.67 | $9.99 | 24600 |
| 2022-07-19 | 28.35 | $9.99 | 10162 |
| 2022-07-18 | 29.07 | $9.98 | 46432 |
| 2022-07-15 | 30.24 | $9.98 | — |
| 2022-07-14 | 31.47 | $9.98 | 18568 |
| 2022-07-13 | 32.77 | $9.97 | 218982 |
| 2022-07-12 | 34.13 | $9.99 | 226305 |
| 2022-07-11 | 35.11 | $9.97 | — |
| 2022-07-08 | 36.72 | $9.97 | — |
| 2022-07-07 | 38.42 | $9.97 | — |
| 2022-07-06 | 40.21 | $9.97 | 1400 |
| 2022-07-05 | 42.09 | $9.97 | 400 |
| 2022-07-01 | 44.08 | $9.99 | — |
| 2022-06-30 | 44.11 | $9.99 | 100 |
| 2022-06-29 | 44.15 | $10.02 | 400 |
| 2022-06-28 | 42.67 | $9.96 | 250620 |
| 2022-06-27 | 41.84 | $9.95 | 250001 |
| 2022-06-24 | 42.51 | $9.95 | — |
| 2022-06-23 | 43.22 | $9.95 | — |
| 2022-06-22 | 43.96 | $9.95 | — |
| 2022-06-21 | 44.74 | $9.95 | — |
| 2022-06-17 | 45.56 | $9.95 | — |
| 2022-06-16 | 46.43 | $9.95 | — |
| 2022-06-15 | 47.34 | $9.95 | — |
| 2022-06-14 | 48.29 | $9.95 | — |
| 2022-06-13 | 49.30 | $9.95 | — |
| 2022-06-10 | 50.36 | $9.95 | — |
| 2022-06-09 | 51.48 | $9.95 | — |
| 2022-06-08 | 52.66 | $9.95 | 101 |
| 2022-06-07 | 53.90 | $9.94 | — |
| 2022-06-06 | 55.71 | $9.94 | 1119 |
| 2022-06-03 | 57.62 | $9.95 | 2401 |
| 2022-06-02 | 58.74 | $9.95 | — |
| 2022-06-01 | 59.93 | $9.95 | 500 |
| 2022-05-31 | 61.17 | $9.96 | — |
| 2022-05-27 | 61.50 | $9.96 | — |
| 2022-05-26 | 61.85 | $9.96 | — |
| 2022-05-25 | 62.22 | $9.96 | — |
| 2022-05-24 | 62.60 | $9.96 | — |
| 2022-05-23 | 63.01 | $9.96 | — |
| 2022-05-20 | 63.44 | $9.96 | 3300 |
| 2022-05-19 | 63.88 | $9.96 | — |
| 2022-05-18 | 64.36 | $9.96 | — |
| 2022-05-17 | 64.85 | $9.96 | — |
| 2022-05-16 | 65.38 | $9.96 | — |
| 2022-05-13 | 65.93 | $9.96 | — |
| 2022-05-12 | 66.51 | $9.96 | — |
| 2022-05-11 | 67.12 | $9.96 | — |
| 2022-05-10 | 67.76 | $9.96 | — |
| 2022-05-09 | 68.44 | $9.96 | — |
| 2022-05-06 | 69.15 | $9.96 | — |
| 2022-05-05 | 69.90 | $9.96 | — |
| 2022-05-04 | 70.69 | $9.96 | 846 |
| 2022-05-03 | 71.52 | $9.98 | 400 |
| 2022-05-02 | 71.46 | $9.96 | 2300 |
| 2022-04-29 | 71.93 | $9.96 | — |
| 2022-04-28 | 72.43 | $9.96 | — |
| 2022-04-27 | 72.95 | $9.96 | 344 |
| 2022-04-26 | 73.50 | $9.96 | 204 |
| 2022-04-25 | 74.08 | $9.97 | — |
| 2022-04-22 | 74.16 | $9.97 | — |
| 2022-04-21 | 74.25 | $9.97 | 266602 |
| 2022-04-20 | 74.33 | $9.96 | 100 |
| 2022-04-19 | 74.51 | $9.96 | — |
| 2022-04-18 | 74.69 | $9.96 | — |
| 2022-04-14 | 74.88 | $9.96 | — |
| 2022-04-13 | 75.09 | $9.96 | — |
| 2022-04-12 | 75.30 | $9.96 | — |
| 2022-04-11 | 75.53 | $9.96 | — |
| 2022-04-08 | 75.76 | $9.96 | — |
| 2022-04-07 | 76.01 | $9.96 | — |
| 2022-04-06 | 76.28 | $9.96 | — |
| 2022-04-05 | 76.55 | $9.96 | 1900 |
| 2022-04-04 | 76.84 | $9.94 | 41381 |
| 2022-04-01 | 77.15 | $9.95 | — |
| 2022-03-31 | 77.52 | $9.95 | — |
| 2022-03-30 | 77.91 | $9.95 | 955 |
| 2022-03-29 | 78.32 | $9.94 | 44460 |
| 2022-03-28 | 78.75 | $9.94 | — |
| 2022-03-25 | 79.29 | $9.94 | — |
| 2022-03-24 | 79.86 | $9.94 | — |
| 2022-03-23 | 80.46 | $9.94 | — |
| 2022-03-22 | 81.09 | $9.94 | 1530 |
| 2022-03-21 | 81.75 | $9.94 | 10649 |
| 2022-03-18 | 82.44 | $9.93 | 56700 |
| 2022-03-17 | 83.21 | $9.93 | 2708 |
| 2022-03-16 | 83.48 | $9.93 | 5086 |
| 2022-03-15 | 83.76 | $9.93 | — |
| 2022-03-14 | 84.06 | $9.93 | 100000 |
| 2022-03-11 | 84.38 | $9.93 | 803 |
| 2022-03-10 | 84.71 | $9.94 | — |
| 2022-03-09 | 84.59 | $9.94 | — |
| 2022-03-08 | 84.47 | $9.94 | — |
| 2022-03-07 | 84.34 | $9.94 | — |
| 2022-03-04 | 84.21 | $9.94 | 1039 |
| 2022-03-03 | 84.07 | $9.92 | 46304 |
| 2022-03-02 | 83.92 | $9.93 | 14572 |
| 2022-03-01 | 83.77 | $9.92 | 13793 |
| 2022-02-28 | 83.62 | $9.88 | — |
| 2022-02-25 | 83.50 | $9.88 | — |
| 2022-02-24 | 83.37 | $9.88 | 708 |
| 2022-02-23 | 83.24 | $9.87 | — |
| 2022-02-22 | 83.11 | $9.87 | — |
| 2022-02-18 | 82.98 | $9.87 | — |
| 2022-02-17 | 82.83 | $9.87 | — |
| 2022-02-16 | 82.69 | $9.87 | 502 |
| 2022-02-15 | 82.53 | $9.87 | — |
| 2022-02-14 | 82.36 | $9.87 | — |
| 2022-02-11 | 82.19 | $9.87 | — |
| 2022-02-10 | 82.01 | $9.87 | — |
| 2022-02-09 | 81.82 | $9.87 | 5400 |
| 2022-02-08 | 81.61 | $9.90 | — |
| 2022-02-07 | 81.22 | $9.90 | — |
| 2022-02-04 | 80.80 | $9.90 | — |
| 2022-02-03 | 80.36 | $9.90 | 204 |
| 2022-02-02 | 79.90 | $9.90 | 21247 |
| 2022-02-01 | 79.05 | $9.85 | — |
| 2022-01-31 | 78.15 | $9.85 | — |
| 2022-01-28 | 77.22 | $9.85 | 403 |
| 2022-01-27 | 76.23 | $9.84 | 61700 |
| 2022-01-26 | 75.19 | $9.86 | 24200 |
| 2022-01-25 | 74.01 | $9.89 | 113600 |
| 2022-01-24 | 72.77 | $9.85 | 1005 |
| 2022-01-21 | 71.46 | $9.86 | 51122 |
| 2022-01-20 | 70.05 | $9.86 | — |
| 2022-01-19 | 68.56 | $9.86 | — |
| 2022-01-18 | 66.99 | $9.86 | 218 |
| 2022-01-14 | 65.34 | $9.87 | 17236 |
| 2022-01-13 | 63.57 | $9.87 | — |
| 2022-01-12 | 61.71 | $9.87 | 5707 |
| 2022-01-11 | 59.75 | $9.87 | — |
| 2022-01-10 | 57.68 | $9.87 | 48168 |
| 2022-01-07 | 55.51 | $9.87 | 2115 |
| 2022-01-06 | 53.22 | $9.87 | — |
| 2022-01-05 | 50.82 | $9.87 | 20803 |
| 2022-01-04 | 48.28 | $9.87 | — |
| 2022-01-03 | 45.62 | $9.87 | — |
| 2021-12-31 | 42.81 | $9.87 | 203 |
| 2021-12-30 | 39.85 | $9.87 | — |
| 2021-12-29 | 36.74 | $9.87 | — |
| 2021-12-28 | 33.47 | $9.87 | — |
| 2021-12-27 | 30.02 | $9.87 | — |
| 2021-12-23 | 26.39 | $9.87 | — |
| 2021-12-22 | 22.58 | $9.87 | 42306 |
| 2021-12-21 | 18.56 | $9.86 | 4020 |
| 2021-12-20 | 14.32 | $9.85 | 267 |
| 2021-12-17 | 9.87 | $9.85 | 26409 |
| 2021-12-16 | 5.18 | $9.85 | 22799 |
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