Is Berenson Acquisition Corp. I (BACA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Berenson Acquisition Corp. I (BACA) research center and poll results.
NYSE : BACA
Berenson Acquisition Corp. I — Technical Indicators
$10.65 USD
$0.01 (0.09%)
- Volume
- 16.8K
- Average Volume
- 5.94K
- Market Capitalization
- $84.59M
- P/E Ratio
- -7.77
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.74
- Year Low
- $10.20
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.01
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.57
2024-09-30
Close Price
$10.64
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.68
Average
10.10
Maximum
10.65
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-09-30 | 10.57 | $10.64 | — |
| 2024-09-27 | 10.57 | $10.64 | — |
| 2024-09-26 | 10.57 | $10.64 | 29408 |
| 2024-09-25 | 10.56 | $10.64 | 200400 |
| 2024-09-24 | 10.56 | $10.57 | — |
| 2024-09-23 | 10.56 | $10.57 | 426 |
| 2024-09-20 | 10.56 | $10.55 | 12942 |
| 2024-09-19 | 10.56 | $10.57 | 88141 |
| 2024-09-18 | 10.57 | $10.55 | 3100 |
| 2024-09-17 | 10.57 | $10.50 | 101 |
| 2024-09-16 | 10.57 | $10.50 | — |
| 2024-09-13 | 10.58 | $10.50 | 104 |
| 2024-09-12 | 10.58 | $10.55 | — |
| 2024-09-11 | 10.58 | $10.55 | — |
| 2024-09-10 | 10.58 | $10.55 | 1500 |
| 2024-09-09 | 10.59 | $10.55 | 200 |
| 2024-09-06 | 10.59 | $10.59 | 600 |
| 2024-09-05 | 10.59 | $10.60 | 1000 |
| 2024-09-04 | 10.59 | $10.61 | 422 |
| 2024-09-03 | 10.59 | $10.55 | 127 |
| 2024-08-30 | 10.59 | $10.58 | 219 |
| 2024-08-29 | 10.59 | $10.59 | — |
| 2024-08-28 | 10.59 | $10.59 | — |
| 2024-08-27 | 10.59 | $10.59 | — |
| 2024-08-26 | 10.59 | $10.59 | — |
| 2024-08-23 | 10.59 | $10.59 | — |
| 2024-08-22 | 10.59 | $10.59 | — |
| 2024-08-21 | 10.60 | $10.59 | — |
| 2024-08-20 | 10.60 | $10.59 | — |
| 2024-08-19 | 10.60 | $10.59 | 100 |
| 2024-08-16 | 10.61 | $10.59 | — |
| 2024-08-15 | 10.61 | $10.59 | — |
| 2024-08-14 | 10.60 | $10.59 | 246 |
| 2024-08-13 | 10.61 | $10.58 | — |
| 2024-08-12 | 10.61 | $10.58 | 200 |
| 2024-08-09 | 10.62 | $10.58 | 648 |
| 2024-08-08 | 10.62 | $10.66 | 3900 |
| 2024-08-07 | 10.62 | $10.58 | — |
| 2024-08-06 | 10.62 | $10.58 | — |
| 2024-08-05 | 10.63 | $10.58 | — |
| 2024-08-02 | 10.63 | $10.58 | — |
| 2024-08-01 | 10.64 | $10.58 | — |
| 2024-07-31 | 10.64 | $10.58 | — |
| 2024-07-30 | 10.64 | $10.58 | 442 |
| 2024-07-29 | 10.64 | $10.58 | 321 |
| 2024-07-26 | 10.65 | $10.66 | — |
| 2024-07-25 | 10.65 | $10.66 | — |
| 2024-07-24 | 10.65 | $10.66 | — |
| 2024-07-23 | 10.65 | $10.66 | 531 |
| 2024-07-22 | 10.64 | $10.67 | 6750 |
| 2024-07-19 | 10.65 | $10.60 | 601 |
| 2024-07-18 | 10.65 | $10.55 | 4412 |
| 2024-07-05 | 10.65 | $10.66 | 678 |
| 2024-07-03 | 10.65 | $10.66 | 1722 |
| 2024-07-02 | 10.64 | $10.66 | 1420 |
| 2024-07-01 | 10.64 | $10.67 | 22502 |
| 2024-06-28 | 10.63 | $10.65 | 3831 |
| 2024-06-27 | 10.62 | $10.64 | 749 |
| 2024-06-26 | 10.61 | $10.64 | 1625 |
| 2024-06-25 | 10.61 | $10.67 | 2258 |
| 2024-06-24 | 10.59 | $10.67 | 4025 |
| 2024-06-18 | 10.58 | $10.67 | 4723 |
| 2024-06-17 | 10.57 | $10.62 | 217 |
| 2024-06-14 | 10.56 | $10.63 | 231 |
| 2024-06-13 | 10.55 | $10.70 | 3906 |
| 2024-06-10 | 10.53 | $10.58 | 1772 |
| 2024-06-07 | 10.52 | $10.67 | 9539 |
| 2024-06-06 | 10.51 | $10.65 | 18004 |
| 2024-06-05 | 10.50 | $10.61 | 10201 |
| 2024-06-04 | 10.49 | $10.72 | 1896 |
| 2024-06-03 | 10.47 | $10.74 | 4703 |
| 2024-05-31 | 10.45 | $10.58 | 1403 |
| 2024-05-21 | 10.44 | $10.58 | 180 |
| 2024-05-20 | 10.43 | $10.52 | 1107 |
| 2024-05-16 | 10.42 | $10.59 | 20135 |
| 2024-05-15 | 10.41 | $10.50 | 10877 |
| 2024-05-14 | 10.40 | $10.47 | 2218 |
| 2024-05-07 | 10.40 | $10.43 | 1089 |
| 2024-05-01 | 10.39 | $10.50 | 243 |
| 2024-04-30 | 10.38 | $10.43 | 27023 |
| 2024-04-29 | 10.37 | $10.39 | 17273 |
| 2024-04-25 | 10.36 | $10.55 | 5457 |
| 2024-04-18 | 10.35 | $10.38 | 43850 |
| 2024-04-17 | 10.34 | $10.39 | 2988 |
| 2024-04-16 | 10.34 | $10.40 | 2653 |
| 2024-04-15 | 10.33 | $10.38 | 2085 |
| 2024-04-12 | 10.33 | $10.38 | 2604 |
| 2024-04-11 | 10.33 | $10.39 | 406 |
| 2024-04-10 | 10.33 | $10.39 | 1834 |
| 2024-04-09 | 10.32 | $10.38 | 249 |
| 2024-04-08 | 10.32 | $10.35 | 2040 |
| 2024-04-05 | 10.31 | $10.38 | 4011 |
| 2024-04-04 | 10.31 | $10.38 | 30181 |
| 2024-04-03 | 10.30 | $10.34 | 18202 |
| 2024-04-02 | 10.30 | $10.40 | 6652 |
| 2024-04-01 | 10.29 | $10.36 | 30011 |
| 2024-03-27 | 10.29 | $10.34 | 9510 |
| 2024-03-19 | 10.28 | $10.30 | 1921 |
| 2024-03-18 | 10.28 | $10.27 | 1679 |
| 2024-03-14 | 10.28 | $10.25 | 101 |
| 2024-03-12 | 10.28 | $10.27 | 699 |
| 2024-03-08 | 10.28 | $10.27 | 221 |
| 2024-02-28 | 10.28 | $10.27 | 191 |
| 2024-02-27 | 10.28 | $10.30 | 233 |
| 2024-02-26 | 10.28 | $10.28 | 104 |
| 2024-02-23 | 10.28 | $10.33 | — |
| 2024-02-22 | 10.28 | $10.33 | — |
| 2024-02-21 | 10.28 | $10.33 | — |
| 2024-02-20 | 10.27 | $10.33 | 1018 |
| 2024-02-16 | 10.27 | $10.27 | 503 |
| 2024-02-15 | 10.27 | $10.27 | — |
| 2024-02-14 | 10.27 | $10.27 | — |
| 2024-02-13 | 10.28 | $10.27 | 307 |
| 2024-02-12 | 10.28 | $10.27 | — |
| 2024-02-09 | 10.28 | $10.27 | — |
| 2024-02-08 | 10.28 | $10.27 | 151 |
| 2024-02-07 | 10.28 | $10.27 | — |
| 2024-02-06 | 10.28 | $10.27 | — |
| 2024-02-05 | 10.27 | $10.27 | 210 |
| 2024-02-02 | 10.27 | $10.27 | — |
| 2024-02-01 | 10.27 | $10.27 | — |
| 2024-01-31 | 10.27 | $10.27 | 643 |
| 2024-01-30 | 10.27 | $10.27 | — |
| 2024-01-29 | 10.27 | $10.27 | — |
| 2024-01-26 | 10.27 | $10.27 | — |
| 2024-01-25 | 10.26 | $10.27 | — |
| 2024-01-24 | 10.26 | $10.27 | — |
| 2024-01-23 | 10.26 | $10.27 | — |
| 2024-01-22 | 10.26 | $10.27 | 266 |
| 2024-01-19 | 10.26 | $10.31 | — |
| 2024-01-18 | 10.26 | $10.31 | — |
| 2024-01-17 | 10.25 | $10.31 | — |
| 2024-01-16 | 10.25 | $10.31 | 1633 |
| 2024-01-12 | 10.24 | $10.28 | — |
| 2024-01-11 | 10.24 | $10.28 | 3483 |
| 2024-01-10 | 10.24 | $10.26 | 1285 |
| 2024-01-09 | 10.24 | $10.23 | — |
| 2024-01-08 | 10.24 | $10.23 | — |
| 2024-01-05 | 10.24 | $10.23 | — |
| 2024-01-04 | 10.24 | $10.23 | 288 |
| 2024-01-03 | 10.25 | $10.23 | 853 |
| 2024-01-02 | 10.25 | $10.25 | 722 |
| 2023-12-29 | 10.26 | $10.25 | 132 |
| 2023-12-28 | 10.26 | $10.25 | — |
| 2023-12-27 | 10.27 | $10.25 | — |
| 2023-12-26 | 10.27 | $10.25 | — |
| 2023-12-22 | 10.27 | $10.25 | 2411 |
| 2023-12-21 | 10.28 | $10.25 | 230 |
| 2023-12-20 | 10.29 | $10.25 | 511 |
| 2023-12-19 | 10.29 | $10.23 | 293 |
| 2023-12-18 | 10.30 | $10.23 | 5055 |
| 2023-12-15 | 10.31 | $10.23 | — |
| 2023-12-14 | 10.31 | $10.23 | — |
| 2023-12-13 | 10.31 | $10.23 | — |
| 2023-12-12 | 10.32 | $10.23 | — |
| 2023-12-11 | 10.32 | $10.23 | 137 |
| 2023-12-08 | 10.33 | $10.23 | 423201 |
| 2023-12-07 | 10.33 | $10.28 | — |
| 2023-12-06 | 10.34 | $10.28 | 676 |
| 2023-12-05 | 10.34 | $10.34 | — |
| 2023-12-04 | 10.34 | $10.34 | — |
| 2023-12-01 | 10.34 | $10.34 | — |
| 2023-11-30 | 10.34 | $10.34 | 212 |
| 2023-11-29 | 10.34 | $10.30 | 1308 |
| 2023-11-28 | 10.34 | $10.32 | — |
| 2023-11-27 | 10.34 | $10.32 | 1201 |
| 2023-11-24 | 10.33 | $10.38 | — |
| 2023-11-22 | 10.33 | $10.38 | — |
| 2023-11-21 | 10.32 | $10.38 | — |
| 2023-11-20 | 10.32 | $10.38 | — |
| 2023-11-17 | 10.31 | $10.38 | 116 |
| 2023-11-16 | 10.30 | $10.28 | 299 |
| 2023-11-15 | 10.30 | $10.30 | — |
| 2023-11-14 | 10.30 | $10.30 | 380 |
| 2023-11-13 | 10.30 | $10.35 | — |
| 2023-11-10 | 10.29 | $10.35 | — |
| 2023-11-09 | 10.29 | $10.35 | — |
| 2023-11-08 | 10.28 | $10.35 | 430 |
| 2023-11-07 | 10.28 | $10.35 | 172 |
| 2023-11-06 | 10.28 | $10.35 | 171 |
| 2023-11-03 | 10.27 | $10.30 | — |
| 2023-11-02 | 10.27 | $10.30 | — |
| 2023-11-01 | 10.27 | $10.30 | — |
| 2023-10-31 | 10.27 | $10.30 | — |
| 2023-10-30 | 10.26 | $10.30 | — |
| 2023-10-27 | 10.26 | $10.30 | 7404 |
| 2023-10-26 | 10.26 | $10.25 | — |
| 2023-10-25 | 10.27 | $10.25 | 270 |
| 2023-10-24 | 10.27 | $10.27 | 10500 |
| 2023-10-23 | 10.27 | $10.27 | — |
| 2023-10-20 | 10.28 | $10.27 | 14477 |
| 2023-10-19 | 10.29 | $10.24 | — |
| 2023-10-18 | 10.30 | $10.24 | 3408 |
| 2023-10-17 | 10.31 | $10.27 | 501 |
| 2023-10-16 | 10.31 | $10.26 | — |
| 2023-10-13 | 10.32 | $10.26 | — |
| 2023-10-12 | 10.33 | $10.26 | — |
| 2023-10-11 | 10.34 | $10.26 | — |
| 2023-10-10 | 10.35 | $10.26 | 23429 |
| 2023-10-09 | 10.36 | $10.25 | 4857 |
| 2023-10-06 | 10.37 | $10.28 | — |
| 2023-10-05 | 10.38 | $10.28 | 2264 |
| 2023-10-04 | 10.38 | $10.27 | 11514 |
| 2023-10-03 | 10.39 | $10.23 | 1574 |
| 2023-10-02 | 10.40 | $10.23 | 10733 |
| 2023-09-29 | 10.41 | $10.37 | 1785 |
| 2023-09-28 | 10.41 | $10.29 | 3026 |
| 2023-09-27 | 10.42 | $10.30 | 4143 |
| 2023-09-26 | 10.42 | $10.37 | 13460 |
| 2023-09-25 | 10.42 | $10.44 | 13628 |
| 2023-09-22 | 10.42 | $10.40 | 5920 |
| 2023-09-21 | 10.42 | $10.41 | 60550 |
| 2023-09-20 | 10.42 | $10.43 | 180529 |
| 2023-09-19 | 10.42 | $10.44 | 1163 |
| 2023-09-18 | 10.42 | $10.43 | 37473 |
| 2023-09-15 | 10.41 | $10.43 | — |
| 2023-09-14 | 10.41 | $10.43 | 407 |
| 2023-09-13 | 10.40 | $10.44 | — |
| 2023-09-12 | 10.39 | $10.44 | — |
| 2023-09-11 | 10.38 | $10.44 | 2798 |
| 2023-09-08 | 10.37 | $10.43 | 48589 |
| 2023-09-07 | 10.36 | $10.47 | 12618 |
| 2023-09-06 | 10.35 | $10.42 | — |
| 2023-09-05 | 10.34 | $10.42 | — |
| 2023-09-01 | 10.33 | $10.42 | 7338 |
| 2023-08-31 | 10.32 | $10.41 | 3265 |
| 2023-08-30 | 10.31 | $10.41 | 2726 |
| 2023-08-29 | 10.30 | $10.41 | 2591 |
| 2023-08-28 | 10.29 | $10.37 | 409 |
| 2023-08-25 | 10.29 | $10.41 | 206 |
| 2023-08-24 | 10.28 | $10.37 | 2280 |
| 2023-08-23 | 10.28 | $10.37 | 10139 |
| 2023-08-22 | 10.27 | $10.36 | 24582 |
| 2023-08-21 | 10.27 | $10.49 | 942 |
| 2023-08-18 | 10.25 | $10.33 | 901 |
| 2023-08-17 | 10.25 | $10.28 | — |
| 2023-08-16 | 10.25 | $10.28 | 706 |
| 2023-08-15 | 10.25 | $10.27 | 16827 |
| 2023-08-14 | 10.25 | $10.26 | 5385 |
| 2023-08-11 | 10.25 | $10.22 | 5697 |
| 2023-08-10 | 10.24 | $10.23 | 127 |
| 2023-08-09 | 10.24 | $10.30 | 399 |
| 2023-08-08 | 10.24 | $10.22 | — |
| 2023-08-07 | 10.24 | $10.22 | 4920 |
| 2023-08-04 | 10.23 | $10.22 | 114 |
| 2023-08-03 | 10.24 | $10.23 | — |
| 2023-08-02 | 10.24 | $10.23 | 6365 |
| 2023-08-01 | 10.25 | $10.20 | 7276 |
| 2023-07-31 | 10.25 | $10.27 | 370 |
| 2023-07-28 | 10.25 | $10.27 | — |
| 2023-07-27 | 10.26 | $10.27 | 982 |
| 2023-07-26 | 10.26 | $10.28 | 1515 |
| 2023-07-25 | 10.26 | $10.28 | 8164 |
| 2023-07-24 | 10.26 | $10.18 | 9184 |
| 2023-07-21 | 10.26 | $10.31 | 180 |
| 2023-07-20 | 10.26 | $10.24 | 1283 |
| 2023-07-19 | 10.26 | $10.25 | — |
| 2023-07-18 | 10.26 | $10.25 | 3091 |
| 2023-07-17 | 10.27 | $10.26 | 5735 |
| 2023-07-14 | 10.27 | $10.18 | 1208 |
| 2023-07-13 | 10.27 | $10.19 | 2356 |
| 2023-07-12 | 10.28 | $10.22 | 56192 |
| 2023-07-11 | 10.28 | $10.20 | 2131 |
| 2023-07-10 | 10.29 | $10.16 | 212921 |
| 2023-07-07 | 10.30 | $10.30 | 577 |
| 2023-07-06 | 10.30 | $10.30 | — |
| 2023-07-05 | 10.30 | $10.30 | 651 |
| 2023-07-03 | 10.31 | $10.27 | — |
| 2023-06-30 | 10.31 | $10.27 | 104 |
| 2023-06-29 | 10.31 | $10.43 | 495 |
| 2023-06-28 | 10.30 | $10.27 | 110 |
| 2023-06-27 | 10.31 | $10.27 | — |
| 2023-06-26 | 10.31 | $10.27 | 104 |
| 2023-06-23 | 10.31 | $10.27 | — |
| 2023-06-22 | 10.31 | $10.27 | — |
| 2023-06-21 | 10.31 | $10.27 | 288 |
| 2023-06-20 | 10.30 | $10.30 | — |
| 2023-06-16 | 10.30 | $10.30 | — |
| 2023-06-15 | 10.30 | $10.30 | 3733 |
| 2023-06-14 | 10.30 | $10.31 | 4479 |
| 2023-06-13 | 10.29 | $10.25 | 9369 |
| 2023-06-12 | 10.28 | $10.33 | — |
| 2023-06-09 | 10.27 | $10.33 | — |
| 2023-06-08 | 10.26 | $10.33 | 2637 |
| 2023-06-07 | 10.25 | $10.33 | 5068 |
| 2023-06-06 | 10.24 | $10.41 | 14555 |
| 2023-06-05 | 10.22 | $10.36 | 28610 |
| 2023-06-02 | 10.21 | $10.33 | 5561 |
| 2023-06-01 | 10.20 | $10.24 | 355 |
| 2023-05-31 | 10.19 | $10.35 | 746 |
| 2023-05-30 | 10.18 | $10.35 | 121 |
| 2023-05-26 | 10.17 | $10.23 | 2610 |
| 2023-05-25 | 10.16 | $10.34 | 6863 |
| 2023-05-24 | 10.15 | $10.33 | 30528 |
| 2023-05-23 | 10.14 | $10.18 | 2387 |
| 2023-05-22 | 10.13 | $10.18 | 4934 |
| 2023-05-19 | 10.13 | $10.25 | 4943 |
| 2023-05-18 | 10.12 | $10.25 | — |
| 2023-05-17 | 10.11 | $10.25 | 15532 |
| 2023-05-16 | 10.10 | $10.16 | 69289 |
| 2023-05-15 | 10.09 | $10.11 | — |
| 2023-05-12 | 10.10 | $10.11 | 82028 |
| 2023-05-11 | 10.10 | $10.12 | 25513 |
| 2023-05-10 | 10.10 | $10.13 | 11627 |
| 2023-05-09 | 10.11 | $10.12 | 60563 |
| 2023-05-08 | 10.11 | $10.11 | 25211 |
| 2023-05-05 | 10.11 | $10.10 | 34100 |
| 2023-05-04 | 10.11 | $10.11 | 16900 |
| 2023-05-03 | 10.10 | $10.11 | 25001 |
| 2023-05-02 | 10.10 | $10.10 | 18099 |
| 2023-05-01 | 10.10 | $10.10 | 371 |
| 2023-04-28 | 10.10 | $10.13 | 25350 |
| 2023-04-27 | 10.10 | $10.06 | — |
| 2023-04-26 | 10.10 | $10.06 | — |
| 2023-04-25 | 10.10 | $10.06 | — |
| 2023-04-24 | 10.10 | $10.06 | — |
| 2023-04-21 | 10.11 | $10.06 | — |
| 2023-04-19 | 10.12 | $10.06 | 247 |
| 2023-04-18 | 10.12 | $10.09 | 10650 |
| 2023-04-17 | 10.12 | $10.06 | 6575 |
| 2023-04-14 | 10.13 | $10.15 | 25111 |
| 2023-04-13 | 10.13 | $10.12 | 14613 |
| 2023-04-12 | 10.13 | $10.23 | — |
| 2023-04-11 | 10.13 | $10.23 | 19666 |
| 2023-04-10 | 10.13 | $10.20 | 84804 |
| 2023-04-06 | 10.12 | $10.06 | 1851 |
| 2023-04-05 | 10.13 | $10.06 | 733 |
| 2023-04-04 | 10.13 | $10.05 | 5653 |
| 2023-04-03 | 10.14 | $10.14 | 110526 |
| 2023-03-31 | 10.14 | $10.05 | 18304 |
| 2023-03-30 | 10.14 | $10.06 | 748 |
| 2023-03-29 | 10.15 | $10.06 | 17065 |
| 2023-03-28 | 10.15 | $10.14 | 8146 |
| 2023-03-27 | 10.15 | $10.11 | 117965 |
| 2023-03-24 | 10.15 | $10.04 | 163937 |
| 2023-03-23 | 10.16 | $10.20 | — |
| 2023-03-22 | 10.15 | $10.20 | 736718 |
| 2023-03-21 | 10.15 | $10.17 | 8440 |
| 2023-03-20 | 10.14 | $10.17 | — |
| 2023-03-17 | 10.14 | $10.17 | — |
| 2023-03-16 | 10.14 | $10.17 | — |
| 2023-03-15 | 10.14 | $10.17 | 61733 |
| 2023-03-14 | 10.13 | $10.17 | 1.5M |
| 2023-03-13 | 10.13 | $10.16 | 47720 |
| 2023-03-10 | 10.13 | $10.15 | 355068 |
| 2023-03-09 | 10.13 | $10.15 | 17766 |
| 2023-03-08 | 10.12 | $10.14 | 11125 |
| 2023-03-07 | 10.12 | $10.14 | 981100 |
| 2023-03-06 | 10.12 | $10.15 | 134011 |
| 2023-03-03 | 10.12 | $10.15 | 19111 |
| 2023-03-02 | 10.12 | $10.14 | 19340 |
| 2023-03-01 | 10.11 | $10.14 | 258 |
| 2023-02-28 | 10.11 | $10.14 | 41303 |
| 2023-02-27 | 10.12 | $10.11 | 272 |
| 2023-02-24 | 10.11 | $10.13 | 21965 |
| 2023-02-23 | 10.11 | $10.11 | 250 |
| 2023-02-22 | 10.11 | $10.12 | 72 |
| 2023-02-21 | 10.10 | $10.12 | 2500 |
| 2023-02-17 | 10.10 | $10.13 | 74 |
| 2023-02-16 | 10.10 | $10.13 | 228 |
| 2023-02-15 | 10.10 | $10.11 | 50517 |
| 2023-02-14 | 10.10 | $10.11 | 157076 |
| 2023-02-13 | 10.09 | $10.10 | 394 |
| 2023-02-10 | 10.09 | $10.11 | 7856 |
| 2023-02-09 | 10.09 | $10.11 | 150735 |
| 2023-02-08 | 10.09 | $10.11 | 87 |
| 2023-02-07 | 10.08 | $10.11 | 44030 |
| 2023-02-06 | 10.08 | $10.10 | 735884 |
| 2023-02-03 | 10.07 | $10.10 | 4140 |
| 2023-02-02 | 10.07 | $10.10 | 3048 |
| 2023-02-01 | 10.07 | $10.10 | 1363 |
| 2023-01-31 | 10.07 | $10.15 | 411 |
| 2023-01-30 | 10.06 | $10.15 | 223 |
| 2023-01-27 | 10.06 | $10.10 | 13053 |
| 2023-01-26 | 10.06 | $10.07 | 228 |
| 2023-01-25 | 10.06 | $10.03 | 1 |
| 2023-01-24 | 10.06 | $10.03 | — |
| 2023-01-23 | 10.06 | $10.03 | 164 |
| 2023-01-20 | 10.06 | $10.12 | 231 |
| 2023-01-19 | 10.05 | $10.11 | — |
| 2023-01-18 | 10.05 | $10.11 | 60621 |
| 2023-01-17 | 10.04 | $10.03 | 3001 |
| 2023-01-13 | 10.04 | $10.05 | 2106 |
| 2023-01-12 | 10.04 | $10.05 | 1 |
| 2023-01-11 | 10.03 | $10.05 | 160 |
| 2023-01-10 | 10.03 | $10.05 | 568 |
| 2023-01-09 | 10.03 | $10.03 | 112 |
| 2023-01-06 | 10.03 | $10.03 | 2206 |
| 2023-01-05 | 10.03 | $10.04 | 2478 |
| 2023-01-04 | 10.03 | $10.07 | 399 |
| 2023-01-03 | 10.03 | $10.10 | 603 |
| 2022-12-30 | 10.03 | $10.04 | — |
| 2022-12-29 | 10.03 | $10.04 | 3500 |
| 2022-12-28 | 10.02 | $10.05 | 1825 |
| 2022-12-27 | 10.02 | $10.05 | 7793 |
| 2022-12-23 | 10.02 | $10.05 | 943 |
| 2022-12-22 | 10.02 | $10.04 | 1503 |
| 2022-12-21 | 10.02 | $10.04 | 1499 |
| 2022-12-20 | 10.02 | $10.04 | 434 |
| 2022-12-19 | 10.02 | $10.03 | 501450 |
| 2022-12-16 | 10.02 | $9.98 | 118281 |
| 2022-12-15 | 10.02 | $9.98 | 101628 |
| 2022-12-14 | 10.02 | $9.97 | — |
| 2022-12-13 | 10.02 | $9.97 | 4353 |
| 2022-12-12 | 10.02 | $10.01 | 60 |
| 2022-12-09 | 10.02 | $10.01 | 10138 |
| 2022-12-08 | 10.02 | $10.11 | 370 |
| 2022-12-07 | 10.01 | $10.03 | 271748 |
| 2022-12-06 | 10.01 | $10.03 | 74200 |
| 2022-12-05 | 10.01 | $10.02 | 206095 |
| 2022-12-02 | 10.00 | $10.02 | 2.9M |
| 2022-12-01 | 10.00 | $10.04 | 2077 |
| 2022-11-30 | 9.99 | $10.01 | 50 |
| 2022-11-29 | 9.99 | $10.01 | 3982 |
| 2022-11-28 | 9.98 | $10.03 | 50 |
| 2022-11-25 | 9.98 | $10.03 | 13610 |
| 2022-11-23 | 9.97 | $10.02 | 175783 |
| 2022-11-22 | 9.96 | $10.02 | 928000 |
| 2022-11-21 | 9.96 | $10.02 | 1633 |
| 2022-11-18 | 9.95 | $10.01 | 200 |
| 2022-11-17 | 9.94 | $10.01 | — |
| 2022-11-16 | 9.93 | $10.01 | 329049 |
| 2022-11-15 | 9.92 | $10.01 | 453654 |
| 2022-11-14 | 9.92 | $9.99 | 266027 |
| 2022-11-11 | 9.91 | $10.00 | 103503 |
| 2022-11-10 | 9.90 | $10.01 | 407186 |
| 2022-11-09 | 9.89 | $9.99 | 595510 |
| 2022-11-08 | 9.89 | $10.00 | 603920 |
| 2022-11-07 | 9.88 | $9.91 | 132301 |
| 2022-11-04 | 9.88 | $9.92 | 81244 |
| 2022-11-03 | 9.87 | $9.92 | 212922 |
| 2022-11-02 | 9.87 | $9.93 | — |
| 2022-11-01 | 9.86 | $9.93 | 46167 |
| 2022-10-31 | 9.86 | $9.91 | 50000 |
| 2022-10-28 | 9.86 | $9.91 | 34121 |
| 2022-10-27 | 9.85 | $9.90 | 51252 |
| 2022-10-26 | 9.85 | $9.90 | 49911 |
| 2022-10-25 | 9.85 | $9.87 | 1606 |
| 2022-10-24 | 9.84 | $9.85 | — |
| 2022-10-21 | 9.84 | $9.85 | — |
| 2022-10-20 | 9.84 | $9.85 | — |
| 2022-10-19 | 9.84 | $9.85 | 100 |
| 2022-10-18 | 9.84 | $9.84 | 1 |
| 2022-10-17 | 9.84 | $9.84 | 18 |
| 2022-10-14 | 9.84 | $9.84 | — |
| 2022-10-13 | 9.84 | $9.84 | 61105 |
| 2022-10-12 | 9.83 | $9.85 | — |
| 2022-10-11 | 9.83 | $9.85 | — |
| 2022-10-10 | 9.83 | $9.85 | 201040 |
| 2022-10-07 | 9.83 | $9.86 | 34800 |
| 2022-10-06 | 9.83 | $9.84 | 125 |
| 2022-10-05 | 9.83 | $9.84 | 55871 |
| 2022-10-04 | 9.83 | $9.84 | 37824 |
| 2022-10-03 | 9.83 | $9.84 | 138581 |
| 2022-09-30 | 9.82 | $9.84 | 1150 |
| 2022-09-29 | 9.82 | $9.85 | 582 |
| 2022-09-28 | 9.82 | $9.86 | 246031 |
| 2022-09-27 | 9.82 | $9.82 | 13081 |
| 2022-09-26 | 9.82 | $9.82 | 683 |
| 2022-09-23 | 9.82 | $9.82 | 28791 |
| 2022-09-22 | 9.82 | $9.82 | 153 |
| 2022-09-21 | 9.82 | $9.82 | 9950 |
| 2022-09-20 | 9.82 | $9.82 | 44653 |
| 2022-09-19 | 9.82 | $9.82 | — |
| 2022-09-16 | 9.82 | $9.82 | 11920 |
| 2022-09-15 | 9.82 | $9.82 | 3339 |
| 2022-09-14 | 9.82 | $9.82 | 505 |
| 2022-09-13 | 9.82 | $9.83 | 41075 |
| 2022-09-12 | 9.82 | $9.82 | 55453 |
| 2022-09-09 | 9.82 | $9.83 | 222 |
| 2022-09-08 | 9.82 | $9.82 | 250 |
| 2022-09-07 | 9.82 | $9.82 | 100 |
| 2022-09-06 | 9.82 | $9.82 | 40227 |
| 2022-09-02 | 9.82 | $9.81 | 38808 |
| 2022-09-01 | 9.82 | $9.78 | 991160 |
| 2022-08-31 | 9.82 | $9.83 | 202576 |
| 2022-08-30 | 9.82 | $9.82 | 6963 |
| 2022-08-29 | 9.82 | $9.82 | 105 |
| 2022-08-26 | 9.82 | $9.82 | 532 |
| 2022-08-25 | 9.82 | $9.83 | 103 |
| 2022-08-24 | 9.82 | $9.83 | 37840 |
| 2022-08-23 | 9.82 | $9.83 | 75 |
| 2022-08-22 | 9.82 | $9.83 | 449 |
| 2022-08-19 | 9.81 | $9.82 | 31426 |
| 2022-08-18 | 9.81 | $9.83 | 116940 |
| 2022-08-17 | 9.81 | $9.82 | 625256 |
| 2022-08-16 | 9.81 | $9.84 | 139 |
| 2022-08-15 | 9.81 | $9.83 | 300 |
| 2022-08-12 | 9.81 | $9.84 | — |
| 2022-08-11 | 9.80 | $9.84 | 868 |
| 2022-08-10 | 9.80 | $9.82 | 2 |
| 2022-08-09 | 9.80 | $9.82 | 850 |
| 2022-08-08 | 9.80 | $9.80 | 39 |
| 2022-08-05 | 9.80 | $9.80 | 3293 |
| 2022-08-04 | 9.80 | $9.81 | 50 |
| 2022-08-03 | 9.79 | $9.81 | 12212 |
| 2022-08-02 | 9.79 | $9.80 | 1833 |
| 2022-08-01 | 9.79 | $9.80 | 101 |
| 2022-07-29 | 9.79 | $9.80 | 3000 |
| 2022-07-28 | 9.79 | $9.80 | 4515 |
| 2022-07-27 | 9.79 | $9.81 | 86 |
| 2022-07-26 | 9.79 | $9.81 | — |
| 2022-07-25 | 9.78 | $9.81 | 1100 |
| 2022-07-22 | 9.78 | $9.80 | 2023 |
| 2022-07-21 | 9.78 | $9.80 | 201 |
| 2022-07-20 | 9.78 | $9.81 | — |
| 2022-07-19 | 9.78 | $9.81 | 1017 |
| 2022-07-18 | 9.78 | $9.78 | 20 |
| 2022-07-15 | 9.77 | $9.78 | 5 |
| 2022-07-14 | 9.77 | $9.78 | 3363 |
| 2022-07-13 | 9.77 | $9.78 | — |
| 2022-07-12 | 9.77 | $9.78 | 55 |
| 2022-07-11 | 9.77 | $9.78 | 950 |
| 2022-07-08 | 9.77 | $9.79 | 1163 |
| 2022-07-07 | 9.77 | $9.79 | 100 |
| 2022-07-06 | 9.77 | $9.79 | 2245 |
| 2022-07-05 | 9.77 | $9.78 | 81084 |
| 2022-07-01 | 9.77 | $9.78 | 1030 |
| 2022-06-30 | 9.76 | $9.76 | 100 |
| 2022-06-29 | 9.76 | $9.78 | 201 |
| 2022-06-28 | 9.76 | $9.77 | 420 |
| 2022-06-27 | 9.76 | $9.77 | 19 |
| 2022-06-24 | 9.76 | $9.77 | 59 |
| 2022-06-23 | 9.76 | $9.77 | — |
| 2022-06-22 | 9.76 | $9.77 | 360347 |
| 2022-06-21 | 9.75 | $9.77 | 82664 |
| 2022-06-17 | 9.75 | $9.76 | 1.7M |
| 2022-06-16 | 9.75 | $9.76 | 1618 |
| 2022-06-15 | 9.75 | $9.74 | — |
| 2022-06-14 | 9.75 | $9.74 | 25235 |
| 2022-06-13 | 9.75 | $9.77 | — |
| 2022-06-10 | 9.75 | $9.77 | 2081 |
| 2022-06-09 | 9.75 | $9.76 | 5100 |
| 2022-06-08 | 9.75 | $9.76 | 12 |
| 2022-06-07 | 9.75 | $9.76 | 15945 |
| 2022-06-06 | 9.75 | $9.80 | 272 |
| 2022-06-03 | 9.75 | $9.75 | 3 |
| 2022-06-02 | 9.75 | $9.75 | — |
| 2022-06-01 | 9.76 | $9.75 | — |
| 2022-05-31 | 9.76 | $9.75 | 126223 |
| 2022-05-27 | 9.76 | $9.77 | 269654 |
| 2022-05-26 | 9.76 | $9.76 | 296 |
| 2022-05-25 | 9.76 | $9.72 | — |
| 2022-05-24 | 9.77 | $9.72 | 1301 |
| 2022-05-23 | 9.77 | $9.71 | 164 |
| 2022-05-20 | 9.77 | $9.72 | 184723 |
| 2022-05-19 | 9.78 | $9.72 | 829 |
| 2022-05-18 | 9.78 | $9.72 | 120 |
| 2022-05-17 | 9.78 | $9.73 | 3226 |
| 2022-05-16 | 9.78 | $9.77 | 10 |
| 2022-05-13 | 9.78 | $9.77 | 1491 |
| 2022-05-12 | 9.78 | $9.77 | 347 |
| 2022-05-11 | 9.78 | $9.78 | 152 |
| 2022-05-10 | 9.78 | $9.77 | 50853 |
| 2022-05-09 | 9.78 | $9.81 | — |
| 2022-05-06 | 9.78 | $9.81 | — |
| 2022-05-05 | 9.78 | $9.81 | 1 |
| 2022-05-04 | 9.77 | $9.81 | 163 |
| 2022-05-03 | 9.77 | $9.77 | 22836 |
| 2022-05-02 | 9.77 | $9.78 | 50 |
| 2022-04-29 | 9.77 | $9.78 | 1 |
| 2022-04-28 | 9.77 | $9.78 | 79 |
| 2022-04-27 | 9.76 | $9.78 | 371197 |
| 2022-04-26 | 9.76 | $9.78 | 4 |
| 2022-04-25 | 9.76 | $9.78 | 44703 |
| 2022-04-22 | 9.76 | $9.79 | 6026 |
| 2022-04-21 | 9.75 | $9.77 | 7799 |
| 2022-04-20 | 9.75 | $9.78 | 2501 |
| 2022-04-19 | 9.75 | $9.78 | 171 |
| 2022-04-18 | 9.75 | $9.77 | 37 |
| 2022-04-14 | 9.74 | $9.77 | 296966 |
| 2022-04-13 | 9.74 | $9.78 | 513234 |
| 2022-04-12 | 9.74 | $9.76 | 22092 |
| 2022-04-11 | 9.74 | $9.76 | 14200 |
| 2022-04-08 | 9.73 | $9.76 | 4768 |
| 2022-04-07 | 9.73 | $9.76 | 7721 |
| 2022-04-06 | 9.73 | $9.74 | 68901 |
| 2022-04-05 | 9.73 | $9.75 | 3125 |
| 2022-04-04 | 9.73 | $9.75 | 52390 |
| 2022-04-01 | 9.73 | $9.75 | 156402 |
| 2022-03-31 | 9.73 | $9.75 | 166 |
| 2022-03-30 | 9.72 | $9.73 | 4 |
| 2022-03-29 | 9.72 | $9.73 | 1409 |
| 2022-03-28 | 9.72 | $9.74 | 28 |
| 2022-03-25 | 9.72 | $9.74 | 682 |
| 2022-03-24 | 9.72 | $9.72 | 16 |
| 2022-03-23 | 9.72 | $9.72 | 691 |
| 2022-03-22 | 9.72 | $9.72 | 6 |
| 2022-03-21 | 9.71 | $9.72 | 320 |
| 2022-03-18 | 9.71 | $9.72 | — |
| 2022-03-17 | 9.71 | $9.72 | — |
| 2022-03-16 | 9.71 | $9.72 | — |
| 2022-03-15 | 9.71 | $9.72 | — |
| 2022-03-14 | 9.71 | $9.72 | 20731 |
| 2022-03-11 | 9.71 | $9.72 | 60 |
| 2022-03-10 | 9.70 | $9.72 | 60 |
| 2022-03-09 | 9.70 | $9.72 | 1171 |
| 2022-03-08 | 9.70 | $9.74 | 10 |
| 2022-03-07 | 9.70 | $9.74 | 100 |
| 2022-03-04 | 9.70 | $9.73 | 2133 |
| 2022-03-03 | 9.70 | $9.70 | 800548 |
| 2022-03-02 | 9.70 | $9.71 | 5 |
| 2022-03-01 | 9.70 | $9.71 | 1808 |
| 2022-02-28 | 9.70 | $9.71 | 7541 |
| 2022-02-25 | 9.70 | $9.69 | 46 |
| 2022-02-24 | 9.69 | $9.69 | 12341 |
| 2022-02-23 | 9.69 | $9.69 | — |
| 2022-02-22 | 9.69 | $9.69 | 1 |
| 2022-02-18 | 9.69 | $9.69 | 817051 |
| 2022-02-17 | 9.69 | $9.69 | 1 |
| 2022-02-16 | 9.69 | $9.69 | — |
| 2022-02-15 | 9.69 | $9.69 | 1096 |
| 2022-02-14 | 9.69 | $9.70 | — |
| 2022-02-11 | 9.69 | $9.70 | 3 |
| 2022-02-10 | 9.69 | $9.70 | 1043 |
| 2022-02-09 | 9.69 | $9.70 | 1048 |
| 2022-02-08 | 9.69 | $9.73 | 3 |
| 2022-02-07 | 9.68 | $9.73 | 1706 |
| 2022-02-04 | 9.68 | $9.72 | 212 |
| 2022-02-03 | 9.68 | $9.72 | 3563 |
| 2022-02-02 | 9.68 | $9.72 | 11352 |
| 2022-02-01 | 9.68 | $9.67 | 5049 |
| 2022-01-31 | 9.68 | $9.65 | 6 |
| 2022-01-28 | 9.68 | $9.65 | 711 |
| 2022-01-27 | 9.68 | $9.67 | 300 |
| 2022-01-26 | 9.68 | $9.69 | 15655 |
| 2022-01-25 | 9.68 | $9.66 | 57567 |
| 2022-01-24 | 9.68 | $9.66 | 3523 |
| 2022-01-21 | 9.69 | $9.67 | 1110 |
| 2022-01-20 | 9.69 | $9.67 | 103001 |
| 2022-01-19 | 9.69 | $9.67 | 73723 |
| 2022-01-18 | 9.69 | $9.68 | 3184 |
| 2022-01-14 | 9.69 | $9.68 | 12114 |
| 2022-01-13 | 9.69 | $9.69 | 5404 |
| 2022-01-12 | 9.69 | $9.70 | 80190 |
| 2022-01-11 | 9.69 | $9.70 | 1423 |
| 2022-01-10 | 9.69 | $9.68 | 1630 |
| 2022-01-07 | 9.69 | $9.69 | 201100 |
| 2022-01-06 | 9.70 | $9.69 | 29678 |
| 2022-01-05 | 9.70 | $9.69 | 96219 |
| 2022-01-04 | 9.70 | $9.69 | 4533 |
| 2022-01-03 | 9.70 | $9.68 | 39615 |
| 2021-12-31 | 9.71 | $9.67 | 3030 |
| 2021-12-30 | 9.71 | $9.68 | 2125 |
| 2021-12-29 | 9.71 | $9.68 | 188 |
| 2021-12-28 | 9.71 | $9.68 | 8 |
| 2021-12-27 | 9.71 | $9.68 | 12308 |
| 2021-12-23 | 9.72 | $9.75 | 100 |
| 2021-12-22 | 9.71 | $9.72 | 14555 |
| 2021-12-21 | 9.71 | $9.72 | 103800 |
| 2021-12-20 | 9.71 | $9.70 | 150850 |
| 2021-12-17 | 9.71 | $9.70 | 524100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.59
2024-09-30
Close Price
$10.64
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.67
Average
10.10
Maximum
10.64
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-09-30 | 10.59 | $10.64 | — |
| 2024-09-27 | 10.58 | $10.64 | — |
| 2024-09-26 | 10.57 | $10.64 | 29408 |
| 2024-09-25 | 10.57 | $10.64 | 200400 |
| 2024-09-24 | 10.56 | $10.57 | — |
| 2024-09-23 | 10.56 | $10.57 | 426 |
| 2024-09-20 | 10.56 | $10.55 | 12942 |
| 2024-09-19 | 10.56 | $10.57 | 88141 |
| 2024-09-18 | 10.56 | $10.55 | 3100 |
| 2024-09-17 | 10.56 | $10.50 | 101 |
| 2024-09-16 | 10.56 | $10.50 | — |
| 2024-09-13 | 10.57 | $10.50 | 104 |
| 2024-09-12 | 10.58 | $10.55 | — |
| 2024-09-11 | 10.58 | $10.55 | — |
| 2024-09-10 | 10.58 | $10.55 | 1500 |
| 2024-09-09 | 10.59 | $10.55 | 200 |
| 2024-09-06 | 10.59 | $10.59 | 600 |
| 2024-09-05 | 10.59 | $10.60 | 1000 |
| 2024-09-04 | 10.59 | $10.61 | 422 |
| 2024-09-03 | 10.59 | $10.55 | 127 |
| 2024-08-30 | 10.59 | $10.58 | 219 |
| 2024-08-29 | 10.59 | $10.59 | — |
| 2024-08-28 | 10.59 | $10.59 | — |
| 2024-08-27 | 10.59 | $10.59 | — |
| 2024-08-26 | 10.60 | $10.59 | — |
| 2024-08-23 | 10.60 | $10.59 | — |
| 2024-08-22 | 10.60 | $10.59 | — |
| 2024-08-21 | 10.60 | $10.59 | — |
| 2024-08-20 | 10.60 | $10.59 | — |
| 2024-08-19 | 10.60 | $10.59 | 100 |
| 2024-08-16 | 10.60 | $10.59 | — |
| 2024-08-15 | 10.60 | $10.59 | — |
| 2024-08-14 | 10.60 | $10.59 | 246 |
| 2024-08-13 | 10.60 | $10.58 | — |
| 2024-08-12 | 10.60 | $10.58 | 200 |
| 2024-08-09 | 10.61 | $10.58 | 648 |
| 2024-08-08 | 10.61 | $10.66 | 3900 |
| 2024-08-07 | 10.60 | $10.58 | — |
| 2024-08-06 | 10.61 | $10.58 | — |
| 2024-08-05 | 10.61 | $10.58 | — |
| 2024-08-02 | 10.61 | $10.58 | — |
| 2024-08-01 | 10.62 | $10.58 | — |
| 2024-07-31 | 10.62 | $10.58 | — |
| 2024-07-30 | 10.63 | $10.58 | 442 |
| 2024-07-29 | 10.63 | $10.58 | 321 |
| 2024-07-26 | 10.64 | $10.66 | — |
| 2024-07-25 | 10.63 | $10.66 | — |
| 2024-07-24 | 10.63 | $10.66 | — |
| 2024-07-23 | 10.63 | $10.66 | 531 |
| 2024-07-22 | 10.62 | $10.67 | 6750 |
| 2024-07-19 | 10.62 | $10.60 | 601 |
| 2024-07-18 | 10.62 | $10.55 | 4412 |
| 2024-07-05 | 10.63 | $10.66 | 678 |
| 2024-07-03 | 10.62 | $10.66 | 1722 |
| 2024-07-02 | 10.62 | $10.66 | 1420 |
| 2024-07-01 | 10.62 | $10.67 | 22502 |
| 2024-06-28 | 10.61 | $10.65 | 3831 |
| 2024-06-27 | 10.61 | $10.64 | 749 |
| 2024-06-26 | 10.60 | $10.64 | 1625 |
| 2024-06-25 | 10.60 | $10.67 | 2258 |
| 2024-06-24 | 10.59 | $10.67 | 4025 |
| 2024-06-18 | 10.58 | $10.67 | 4723 |
| 2024-06-17 | 10.58 | $10.62 | 217 |
| 2024-06-14 | 10.57 | $10.63 | 231 |
| 2024-06-13 | 10.56 | $10.70 | 3906 |
| 2024-06-10 | 10.55 | $10.58 | 1772 |
| 2024-06-07 | 10.55 | $10.67 | 9539 |
| 2024-06-06 | 10.53 | $10.65 | 18004 |
| 2024-06-05 | 10.52 | $10.61 | 10201 |
| 2024-06-04 | 10.51 | $10.72 | 1896 |
| 2024-06-03 | 10.49 | $10.74 | 4703 |
| 2024-05-31 | 10.46 | $10.58 | 1403 |
| 2024-05-21 | 10.45 | $10.58 | 180 |
| 2024-05-20 | 10.44 | $10.52 | 1107 |
| 2024-05-16 | 10.43 | $10.59 | 20135 |
| 2024-05-15 | 10.41 | $10.50 | 10877 |
| 2024-05-14 | 10.40 | $10.47 | 2218 |
| 2024-05-07 | 10.40 | $10.43 | 1089 |
| 2024-05-01 | 10.39 | $10.50 | 243 |
| 2024-04-30 | 10.38 | $10.43 | 27023 |
| 2024-04-29 | 10.38 | $10.39 | 17273 |
| 2024-04-25 | 10.38 | $10.55 | 5457 |
| 2024-04-18 | 10.36 | $10.38 | 43850 |
| 2024-04-17 | 10.36 | $10.39 | 2988 |
| 2024-04-16 | 10.35 | $10.40 | 2653 |
| 2024-04-15 | 10.35 | $10.38 | 2085 |
| 2024-04-12 | 10.34 | $10.38 | 2604 |
| 2024-04-11 | 10.34 | $10.39 | 406 |
| 2024-04-10 | 10.34 | $10.39 | 1834 |
| 2024-04-09 | 10.33 | $10.38 | 249 |
| 2024-04-08 | 10.32 | $10.35 | 2040 |
| 2024-04-05 | 10.32 | $10.38 | 4011 |
| 2024-04-04 | 10.31 | $10.38 | 30181 |
| 2024-04-03 | 10.31 | $10.34 | 18202 |
| 2024-04-02 | 10.30 | $10.40 | 6652 |
| 2024-04-01 | 10.29 | $10.36 | 30011 |
| 2024-03-27 | 10.29 | $10.34 | 9510 |
| 2024-03-19 | 10.28 | $10.30 | 1921 |
| 2024-03-18 | 10.28 | $10.27 | 1679 |
| 2024-03-14 | 10.28 | $10.25 | 101 |
| 2024-03-12 | 10.28 | $10.27 | 699 |
| 2024-03-08 | 10.29 | $10.27 | 221 |
| 2024-02-28 | 10.29 | $10.27 | 191 |
| 2024-02-27 | 10.29 | $10.30 | 233 |
| 2024-02-26 | 10.29 | $10.28 | 104 |
| 2024-02-23 | 10.29 | $10.33 | — |
| 2024-02-22 | 10.29 | $10.33 | — |
| 2024-02-21 | 10.28 | $10.33 | — |
| 2024-02-20 | 10.28 | $10.33 | 1018 |
| 2024-02-16 | 10.27 | $10.27 | 503 |
| 2024-02-15 | 10.27 | $10.27 | — |
| 2024-02-14 | 10.27 | $10.27 | — |
| 2024-02-13 | 10.27 | $10.27 | 307 |
| 2024-02-12 | 10.27 | $10.27 | — |
| 2024-02-09 | 10.27 | $10.27 | — |
| 2024-02-08 | 10.27 | $10.27 | 151 |
| 2024-02-07 | 10.27 | $10.27 | — |
| 2024-02-06 | 10.27 | $10.27 | — |
| 2024-02-05 | 10.27 | $10.27 | 210 |
| 2024-02-02 | 10.27 | $10.27 | — |
| 2024-02-01 | 10.27 | $10.27 | — |
| 2024-01-31 | 10.27 | $10.27 | 643 |
| 2024-01-30 | 10.27 | $10.27 | — |
| 2024-01-29 | 10.27 | $10.27 | — |
| 2024-01-26 | 10.27 | $10.27 | — |
| 2024-01-25 | 10.27 | $10.27 | — |
| 2024-01-24 | 10.27 | $10.27 | — |
| 2024-01-23 | 10.27 | $10.27 | — |
| 2024-01-22 | 10.27 | $10.27 | 266 |
| 2024-01-19 | 10.27 | $10.31 | — |
| 2024-01-18 | 10.27 | $10.31 | — |
| 2024-01-17 | 10.26 | $10.31 | — |
| 2024-01-16 | 10.26 | $10.31 | 1633 |
| 2024-01-12 | 10.25 | $10.28 | — |
| 2024-01-11 | 10.25 | $10.28 | 3483 |
| 2024-01-10 | 10.25 | $10.26 | 1285 |
| 2024-01-09 | 10.25 | $10.23 | — |
| 2024-01-08 | 10.25 | $10.23 | — |
| 2024-01-05 | 10.25 | $10.23 | — |
| 2024-01-04 | 10.25 | $10.23 | 288 |
| 2024-01-03 | 10.26 | $10.23 | 853 |
| 2024-01-02 | 10.26 | $10.25 | 722 |
| 2023-12-29 | 10.26 | $10.25 | 132 |
| 2023-12-28 | 10.26 | $10.25 | — |
| 2023-12-27 | 10.26 | $10.25 | — |
| 2023-12-26 | 10.26 | $10.25 | — |
| 2023-12-22 | 10.27 | $10.25 | 2411 |
| 2023-12-21 | 10.27 | $10.25 | 230 |
| 2023-12-20 | 10.27 | $10.25 | 511 |
| 2023-12-19 | 10.27 | $10.23 | 293 |
| 2023-12-18 | 10.28 | $10.23 | 5055 |
| 2023-12-15 | 10.28 | $10.23 | — |
| 2023-12-14 | 10.29 | $10.23 | — |
| 2023-12-13 | 10.29 | $10.23 | — |
| 2023-12-12 | 10.30 | $10.23 | — |
| 2023-12-11 | 10.31 | $10.23 | 137 |
| 2023-12-08 | 10.32 | $10.23 | 423201 |
| 2023-12-07 | 10.32 | $10.28 | — |
| 2023-12-06 | 10.33 | $10.28 | 676 |
| 2023-12-05 | 10.33 | $10.34 | — |
| 2023-12-04 | 10.33 | $10.34 | — |
| 2023-12-01 | 10.33 | $10.34 | — |
| 2023-11-30 | 10.33 | $10.34 | 212 |
| 2023-11-29 | 10.33 | $10.30 | 1308 |
| 2023-11-28 | 10.33 | $10.32 | — |
| 2023-11-27 | 10.34 | $10.32 | 1201 |
| 2023-11-24 | 10.34 | $10.38 | — |
| 2023-11-22 | 10.33 | $10.38 | — |
| 2023-11-21 | 10.33 | $10.38 | — |
| 2023-11-20 | 10.32 | $10.38 | — |
| 2023-11-17 | 10.32 | $10.38 | 116 |
| 2023-11-16 | 10.31 | $10.28 | 299 |
| 2023-11-15 | 10.31 | $10.30 | — |
| 2023-11-14 | 10.31 | $10.30 | 380 |
| 2023-11-13 | 10.32 | $10.35 | — |
| 2023-11-10 | 10.31 | $10.35 | — |
| 2023-11-09 | 10.31 | $10.35 | — |
| 2023-11-08 | 10.30 | $10.35 | 430 |
| 2023-11-07 | 10.30 | $10.35 | 172 |
| 2023-11-06 | 10.29 | $10.35 | 171 |
| 2023-11-03 | 10.29 | $10.30 | — |
| 2023-11-02 | 10.29 | $10.30 | — |
| 2023-11-01 | 10.28 | $10.30 | — |
| 2023-10-31 | 10.28 | $10.30 | — |
| 2023-10-30 | 10.28 | $10.30 | — |
| 2023-10-27 | 10.28 | $10.30 | 7404 |
| 2023-10-26 | 10.28 | $10.25 | — |
| 2023-10-25 | 10.28 | $10.25 | 270 |
| 2023-10-24 | 10.28 | $10.27 | 10500 |
| 2023-10-23 | 10.28 | $10.27 | — |
| 2023-10-20 | 10.29 | $10.27 | 14477 |
| 2023-10-19 | 10.29 | $10.24 | — |
| 2023-10-18 | 10.29 | $10.24 | 3408 |
| 2023-10-17 | 10.30 | $10.27 | 501 |
| 2023-10-16 | 10.30 | $10.26 | — |
| 2023-10-13 | 10.31 | $10.26 | — |
| 2023-10-12 | 10.31 | $10.26 | — |
| 2023-10-11 | 10.32 | $10.26 | — |
| 2023-10-10 | 10.32 | $10.26 | 23429 |
| 2023-10-09 | 10.33 | $10.25 | 4857 |
| 2023-10-06 | 10.34 | $10.28 | — |
| 2023-10-05 | 10.34 | $10.28 | 2264 |
| 2023-10-04 | 10.35 | $10.27 | 11514 |
| 2023-10-03 | 10.36 | $10.23 | 1574 |
| 2023-10-02 | 10.37 | $10.23 | 10733 |
| 2023-09-29 | 10.39 | $10.37 | 1785 |
| 2023-09-28 | 10.39 | $10.29 | 3026 |
| 2023-09-27 | 10.40 | $10.30 | 4143 |
| 2023-09-26 | 10.41 | $10.37 | 13460 |
| 2023-09-25 | 10.41 | $10.44 | 13628 |
| 2023-09-22 | 10.41 | $10.40 | 5920 |
| 2023-09-21 | 10.41 | $10.41 | 60550 |
| 2023-09-20 | 10.41 | $10.43 | 180529 |
| 2023-09-19 | 10.41 | $10.44 | 1163 |
| 2023-09-18 | 10.40 | $10.43 | 37473 |
| 2023-09-15 | 10.40 | $10.43 | — |
| 2023-09-14 | 10.40 | $10.43 | 407 |
| 2023-09-13 | 10.39 | $10.44 | — |
| 2023-09-12 | 10.39 | $10.44 | — |
| 2023-09-11 | 10.38 | $10.44 | 2798 |
| 2023-09-08 | 10.38 | $10.43 | 48589 |
| 2023-09-07 | 10.37 | $10.47 | 12618 |
| 2023-09-06 | 10.36 | $10.42 | — |
| 2023-09-05 | 10.36 | $10.42 | — |
| 2023-09-01 | 10.35 | $10.42 | 7338 |
| 2023-08-31 | 10.34 | $10.41 | 3265 |
| 2023-08-30 | 10.34 | $10.41 | 2726 |
| 2023-08-29 | 10.33 | $10.41 | 2591 |
| 2023-08-28 | 10.32 | $10.37 | 409 |
| 2023-08-25 | 10.31 | $10.41 | 206 |
| 2023-08-24 | 10.30 | $10.37 | 2280 |
| 2023-08-23 | 10.30 | $10.37 | 10139 |
| 2023-08-22 | 10.29 | $10.36 | 24582 |
| 2023-08-21 | 10.28 | $10.49 | 942 |
| 2023-08-18 | 10.26 | $10.33 | 901 |
| 2023-08-17 | 10.25 | $10.28 | — |
| 2023-08-16 | 10.25 | $10.28 | 706 |
| 2023-08-15 | 10.25 | $10.27 | 16827 |
| 2023-08-14 | 10.24 | $10.26 | 5385 |
| 2023-08-11 | 10.24 | $10.22 | 5697 |
| 2023-08-10 | 10.25 | $10.23 | 127 |
| 2023-08-09 | 10.25 | $10.30 | 399 |
| 2023-08-08 | 10.24 | $10.22 | — |
| 2023-08-07 | 10.24 | $10.22 | 4920 |
| 2023-08-04 | 10.25 | $10.22 | 114 |
| 2023-08-03 | 10.25 | $10.23 | — |
| 2023-08-02 | 10.25 | $10.23 | 6365 |
| 2023-08-01 | 10.25 | $10.20 | 7276 |
| 2023-07-31 | 10.26 | $10.27 | 370 |
| 2023-07-28 | 10.26 | $10.27 | — |
| 2023-07-27 | 10.26 | $10.27 | 982 |
| 2023-07-26 | 10.26 | $10.28 | 1515 |
| 2023-07-25 | 10.25 | $10.28 | 8164 |
| 2023-07-24 | 10.25 | $10.18 | 9184 |
| 2023-07-21 | 10.26 | $10.31 | 180 |
| 2023-07-20 | 10.25 | $10.24 | 1283 |
| 2023-07-19 | 10.25 | $10.25 | — |
| 2023-07-18 | 10.25 | $10.25 | 3091 |
| 2023-07-17 | 10.25 | $10.26 | 5735 |
| 2023-07-14 | 10.25 | $10.18 | 1208 |
| 2023-07-13 | 10.26 | $10.19 | 2356 |
| 2023-07-12 | 10.27 | $10.22 | 56192 |
| 2023-07-11 | 10.27 | $10.20 | 2131 |
| 2023-07-10 | 10.28 | $10.16 | 212921 |
| 2023-07-07 | 10.29 | $10.30 | 577 |
| 2023-07-06 | 10.29 | $10.30 | — |
| 2023-07-05 | 10.29 | $10.30 | 651 |
| 2023-07-03 | 10.29 | $10.27 | — |
| 2023-06-30 | 10.29 | $10.27 | 104 |
| 2023-06-29 | 10.29 | $10.43 | 495 |
| 2023-06-28 | 10.28 | $10.27 | 110 |
| 2023-06-27 | 10.28 | $10.27 | — |
| 2023-06-26 | 10.28 | $10.27 | 104 |
| 2023-06-23 | 10.28 | $10.27 | — |
| 2023-06-22 | 10.28 | $10.27 | — |
| 2023-06-21 | 10.29 | $10.27 | 288 |
| 2023-06-20 | 10.29 | $10.30 | — |
| 2023-06-16 | 10.29 | $10.30 | — |
| 2023-06-15 | 10.28 | $10.30 | 3733 |
| 2023-06-14 | 10.28 | $10.31 | 4479 |
| 2023-06-13 | 10.28 | $10.25 | 9369 |
| 2023-06-12 | 10.28 | $10.33 | — |
| 2023-06-09 | 10.28 | $10.33 | — |
| 2023-06-08 | 10.27 | $10.33 | 2637 |
| 2023-06-07 | 10.27 | $10.33 | 5068 |
| 2023-06-06 | 10.26 | $10.41 | 14555 |
| 2023-06-05 | 10.24 | $10.36 | 28610 |
| 2023-06-02 | 10.23 | $10.33 | 5561 |
| 2023-06-01 | 10.22 | $10.24 | 355 |
| 2023-05-31 | 10.22 | $10.35 | 746 |
| 2023-05-30 | 10.21 | $10.35 | 121 |
| 2023-05-26 | 10.19 | $10.23 | 2610 |
| 2023-05-25 | 10.19 | $10.34 | 6863 |
| 2023-05-24 | 10.17 | $10.33 | 30528 |
| 2023-05-23 | 10.15 | $10.18 | 2387 |
| 2023-05-22 | 10.15 | $10.18 | 4934 |
| 2023-05-19 | 10.15 | $10.25 | 4943 |
| 2023-05-18 | 10.14 | $10.25 | — |
| 2023-05-17 | 10.13 | $10.25 | 15532 |
| 2023-05-16 | 10.11 | $10.16 | 69289 |
| 2023-05-15 | 10.11 | $10.11 | — |
| 2023-05-12 | 10.11 | $10.11 | 82028 |
| 2023-05-11 | 10.11 | $10.12 | 25513 |
| 2023-05-10 | 10.11 | $10.13 | 11627 |
| 2023-05-09 | 10.10 | $10.12 | 60563 |
| 2023-05-08 | 10.10 | $10.11 | 25211 |
| 2023-05-05 | 10.10 | $10.10 | 34100 |
| 2023-05-04 | 10.10 | $10.11 | 16900 |
| 2023-05-03 | 10.10 | $10.11 | 25001 |
| 2023-05-02 | 10.10 | $10.10 | 18099 |
| 2023-05-01 | 10.10 | $10.10 | 371 |
| 2023-04-28 | 10.10 | $10.13 | 25350 |
| 2023-04-27 | 10.10 | $10.06 | — |
| 2023-04-26 | 10.10 | $10.06 | — |
| 2023-04-25 | 10.10 | $10.06 | — |
| 2023-04-24 | 10.11 | $10.06 | — |
| 2023-04-21 | 10.11 | $10.06 | — |
| 2023-04-19 | 10.12 | $10.06 | 247 |
| 2023-04-18 | 10.12 | $10.09 | 10650 |
| 2023-04-17 | 10.13 | $10.06 | 6575 |
| 2023-04-14 | 10.14 | $10.15 | 25111 |
| 2023-04-13 | 10.13 | $10.12 | 14613 |
| 2023-04-12 | 10.14 | $10.23 | — |
| 2023-04-11 | 10.13 | $10.23 | 19666 |
| 2023-04-10 | 10.11 | $10.20 | 84804 |
| 2023-04-06 | 10.11 | $10.06 | 1851 |
| 2023-04-05 | 10.11 | $10.06 | 733 |
| 2023-04-04 | 10.12 | $10.05 | 5653 |
| 2023-04-03 | 10.12 | $10.14 | 110526 |
| 2023-03-31 | 10.12 | $10.05 | 18304 |
| 2023-03-30 | 10.13 | $10.06 | 748 |
| 2023-03-29 | 10.13 | $10.06 | 17065 |
| 2023-03-28 | 10.14 | $10.14 | 8146 |
| 2023-03-27 | 10.14 | $10.11 | 117965 |
| 2023-03-24 | 10.15 | $10.04 | 163937 |
| 2023-03-23 | 10.16 | $10.20 | — |
| 2023-03-22 | 10.15 | $10.20 | 736718 |
| 2023-03-21 | 10.15 | $10.17 | 8440 |
| 2023-03-20 | 10.15 | $10.17 | — |
| 2023-03-17 | 10.15 | $10.17 | — |
| 2023-03-16 | 10.14 | $10.17 | — |
| 2023-03-15 | 10.14 | $10.17 | 61733 |
| 2023-03-14 | 10.14 | $10.17 | 1.5M |
| 2023-03-13 | 10.13 | $10.16 | 47720 |
| 2023-03-10 | 10.13 | $10.15 | 355068 |
| 2023-03-09 | 10.13 | $10.15 | 17766 |
| 2023-03-08 | 10.13 | $10.14 | 11125 |
| 2023-03-07 | 10.12 | $10.14 | 981100 |
| 2023-03-06 | 10.12 | $10.15 | 134011 |
| 2023-03-03 | 10.12 | $10.15 | 19111 |
| 2023-03-02 | 10.12 | $10.14 | 19340 |
| 2023-03-01 | 10.11 | $10.14 | 258 |
| 2023-02-28 | 10.11 | $10.14 | 41303 |
| 2023-02-27 | 10.11 | $10.11 | 272 |
| 2023-02-24 | 10.11 | $10.13 | 21965 |
| 2023-02-23 | 10.11 | $10.11 | 250 |
| 2023-02-22 | 10.11 | $10.12 | 72 |
| 2023-02-21 | 10.10 | $10.12 | 2500 |
| 2023-02-17 | 10.10 | $10.13 | 74 |
| 2023-02-16 | 10.10 | $10.13 | 228 |
| 2023-02-15 | 10.10 | $10.11 | 50517 |
| 2023-02-14 | 10.09 | $10.11 | 157076 |
| 2023-02-13 | 10.09 | $10.10 | 394 |
| 2023-02-10 | 10.09 | $10.11 | 7856 |
| 2023-02-09 | 10.09 | $10.11 | 150735 |
| 2023-02-08 | 10.09 | $10.11 | 87 |
| 2023-02-07 | 10.09 | $10.11 | 44030 |
| 2023-02-06 | 10.08 | $10.10 | 735884 |
| 2023-02-03 | 10.08 | $10.10 | 4140 |
| 2023-02-02 | 10.08 | $10.10 | 3048 |
| 2023-02-01 | 10.08 | $10.10 | 1363 |
| 2023-01-31 | 10.07 | $10.15 | 411 |
| 2023-01-30 | 10.07 | $10.15 | 223 |
| 2023-01-27 | 10.06 | $10.10 | 13053 |
| 2023-01-26 | 10.05 | $10.07 | 228 |
| 2023-01-25 | 10.05 | $10.03 | 1 |
| 2023-01-24 | 10.05 | $10.03 | — |
| 2023-01-23 | 10.06 | $10.03 | 164 |
| 2023-01-20 | 10.06 | $10.12 | 231 |
| 2023-01-19 | 10.05 | $10.11 | — |
| 2023-01-18 | 10.05 | $10.11 | 60621 |
| 2023-01-17 | 10.04 | $10.03 | 3001 |
| 2023-01-13 | 10.04 | $10.05 | 2106 |
| 2023-01-12 | 10.04 | $10.05 | 1 |
| 2023-01-11 | 10.04 | $10.05 | 160 |
| 2023-01-10 | 10.04 | $10.05 | 568 |
| 2023-01-09 | 10.04 | $10.03 | 112 |
| 2023-01-06 | 10.04 | $10.03 | 2206 |
| 2023-01-05 | 10.04 | $10.04 | 2478 |
| 2023-01-04 | 10.04 | $10.07 | 399 |
| 2023-01-03 | 10.03 | $10.10 | 603 |
| 2022-12-30 | 10.03 | $10.04 | — |
| 2022-12-29 | 10.02 | $10.04 | 3500 |
| 2022-12-28 | 10.02 | $10.05 | 1825 |
| 2022-12-27 | 10.02 | $10.05 | 7793 |
| 2022-12-23 | 10.02 | $10.05 | 943 |
| 2022-12-22 | 10.01 | $10.04 | 1503 |
| 2022-12-21 | 10.01 | $10.04 | 1499 |
| 2022-12-20 | 10.01 | $10.04 | 434 |
| 2022-12-19 | 10.00 | $10.03 | 501450 |
| 2022-12-16 | 10.00 | $9.98 | 118281 |
| 2022-12-15 | 10.00 | $9.98 | 101628 |
| 2022-12-14 | 10.01 | $9.97 | — |
| 2022-12-13 | 10.01 | $9.97 | 4353 |
| 2022-12-12 | 10.01 | $10.01 | 60 |
| 2022-12-09 | 10.01 | $10.01 | 10138 |
| 2022-12-08 | 10.01 | $10.11 | 370 |
| 2022-12-07 | 10.00 | $10.03 | 271748 |
| 2022-12-06 | 10.00 | $10.03 | 74200 |
| 2022-12-05 | 10.00 | $10.02 | 206095 |
| 2022-12-02 | 10.00 | $10.02 | 2.9M |
| 2022-12-01 | 9.99 | $10.04 | 2077 |
| 2022-11-30 | 9.99 | $10.01 | 50 |
| 2022-11-29 | 9.99 | $10.01 | 3982 |
| 2022-11-28 | 9.98 | $10.03 | 50 |
| 2022-11-25 | 9.98 | $10.03 | 13610 |
| 2022-11-23 | 9.97 | $10.02 | 175783 |
| 2022-11-22 | 9.97 | $10.02 | 928000 |
| 2022-11-21 | 9.96 | $10.02 | 1633 |
| 2022-11-18 | 9.96 | $10.01 | 200 |
| 2022-11-17 | 9.95 | $10.01 | — |
| 2022-11-16 | 9.94 | $10.01 | 329049 |
| 2022-11-15 | 9.94 | $10.01 | 453654 |
| 2022-11-14 | 9.93 | $9.99 | 266027 |
| 2022-11-11 | 9.92 | $10.00 | 103503 |
| 2022-11-10 | 9.92 | $10.01 | 407186 |
| 2022-11-09 | 9.91 | $9.99 | 595510 |
| 2022-11-08 | 9.90 | $10.00 | 603920 |
| 2022-11-07 | 9.89 | $9.91 | 132301 |
| 2022-11-04 | 9.88 | $9.92 | 81244 |
| 2022-11-03 | 9.88 | $9.92 | 212922 |
| 2022-11-02 | 9.88 | $9.93 | — |
| 2022-11-01 | 9.87 | $9.93 | 46167 |
| 2022-10-31 | 9.86 | $9.91 | 50000 |
| 2022-10-28 | 9.86 | $9.91 | 34121 |
| 2022-10-27 | 9.85 | $9.90 | 51252 |
| 2022-10-26 | 9.85 | $9.90 | 49911 |
| 2022-10-25 | 9.85 | $9.87 | 1606 |
| 2022-10-24 | 9.84 | $9.85 | — |
| 2022-10-21 | 9.84 | $9.85 | — |
| 2022-10-20 | 9.84 | $9.85 | — |
| 2022-10-19 | 9.84 | $9.85 | 100 |
| 2022-10-18 | 9.84 | $9.84 | 1 |
| 2022-10-17 | 9.84 | $9.84 | 18 |
| 2022-10-14 | 9.84 | $9.84 | — |
| 2022-10-13 | 9.84 | $9.84 | 61105 |
| 2022-10-12 | 9.84 | $9.85 | — |
| 2022-10-11 | 9.84 | $9.85 | — |
| 2022-10-10 | 9.83 | $9.85 | 201040 |
| 2022-10-07 | 9.83 | $9.86 | 34800 |
| 2022-10-06 | 9.83 | $9.84 | 125 |
| 2022-10-05 | 9.83 | $9.84 | 55871 |
| 2022-10-04 | 9.83 | $9.84 | 37824 |
| 2022-10-03 | 9.83 | $9.84 | 138581 |
| 2022-09-30 | 9.83 | $9.84 | 1150 |
| 2022-09-29 | 9.83 | $9.85 | 582 |
| 2022-09-28 | 9.82 | $9.86 | 246031 |
| 2022-09-27 | 9.82 | $9.82 | 13081 |
| 2022-09-26 | 9.82 | $9.82 | 683 |
| 2022-09-23 | 9.82 | $9.82 | 28791 |
| 2022-09-22 | 9.82 | $9.82 | 153 |
| 2022-09-21 | 9.82 | $9.82 | 9950 |
| 2022-09-20 | 9.82 | $9.82 | 44653 |
| 2022-09-19 | 9.82 | $9.82 | — |
| 2022-09-16 | 9.82 | $9.82 | 11920 |
| 2022-09-15 | 9.82 | $9.82 | 3339 |
| 2022-09-14 | 9.82 | $9.82 | 505 |
| 2022-09-13 | 9.82 | $9.83 | 41075 |
| 2022-09-12 | 9.82 | $9.82 | 55453 |
| 2022-09-09 | 9.82 | $9.83 | 222 |
| 2022-09-08 | 9.82 | $9.82 | 250 |
| 2022-09-07 | 9.82 | $9.82 | 100 |
| 2022-09-06 | 9.82 | $9.82 | 40227 |
| 2022-09-02 | 9.82 | $9.81 | 38808 |
| 2022-09-01 | 9.82 | $9.78 | 991160 |
| 2022-08-31 | 9.82 | $9.83 | 202576 |
| 2022-08-30 | 9.82 | $9.82 | 6963 |
| 2022-08-29 | 9.82 | $9.82 | 105 |
| 2022-08-26 | 9.82 | $9.82 | 532 |
| 2022-08-25 | 9.82 | $9.83 | 103 |
| 2022-08-24 | 9.82 | $9.83 | 37840 |
| 2022-08-23 | 9.82 | $9.83 | 75 |
| 2022-08-22 | 9.82 | $9.83 | 449 |
| 2022-08-19 | 9.82 | $9.82 | 31426 |
| 2022-08-18 | 9.82 | $9.83 | 116940 |
| 2022-08-17 | 9.81 | $9.82 | 625256 |
| 2022-08-16 | 9.81 | $9.84 | 139 |
| 2022-08-15 | 9.81 | $9.83 | 300 |
| 2022-08-12 | 9.81 | $9.84 | — |
| 2022-08-11 | 9.80 | $9.84 | 868 |
| 2022-08-10 | 9.80 | $9.82 | 2 |
| 2022-08-09 | 9.80 | $9.82 | 850 |
| 2022-08-08 | 9.80 | $9.80 | 39 |
| 2022-08-05 | 9.80 | $9.80 | 3293 |
| 2022-08-04 | 9.80 | $9.81 | 50 |
| 2022-08-03 | 9.79 | $9.81 | 12212 |
| 2022-08-02 | 9.79 | $9.80 | 1833 |
| 2022-08-01 | 9.79 | $9.80 | 101 |
| 2022-07-29 | 9.79 | $9.80 | 3000 |
| 2022-07-28 | 9.79 | $9.80 | 4515 |
| 2022-07-27 | 9.79 | $9.81 | 86 |
| 2022-07-26 | 9.79 | $9.81 | — |
| 2022-07-25 | 9.79 | $9.81 | 1100 |
| 2022-07-22 | 9.78 | $9.80 | 2023 |
| 2022-07-21 | 9.78 | $9.80 | 201 |
| 2022-07-20 | 9.78 | $9.81 | — |
| 2022-07-19 | 9.78 | $9.81 | 1017 |
| 2022-07-18 | 9.77 | $9.78 | 20 |
| 2022-07-15 | 9.77 | $9.78 | 5 |
| 2022-07-14 | 9.77 | $9.78 | 3363 |
| 2022-07-13 | 9.77 | $9.78 | — |
| 2022-07-12 | 9.77 | $9.78 | 55 |
| 2022-07-11 | 9.77 | $9.78 | 950 |
| 2022-07-08 | 9.77 | $9.79 | 1163 |
| 2022-07-07 | 9.77 | $9.79 | 100 |
| 2022-07-06 | 9.77 | $9.79 | 2245 |
| 2022-07-05 | 9.77 | $9.78 | 81084 |
| 2022-07-01 | 9.76 | $9.78 | 1030 |
| 2022-06-30 | 9.76 | $9.76 | 100 |
| 2022-06-29 | 9.76 | $9.78 | 201 |
| 2022-06-28 | 9.76 | $9.77 | 420 |
| 2022-06-27 | 9.76 | $9.77 | 19 |
| 2022-06-24 | 9.76 | $9.77 | 59 |
| 2022-06-23 | 9.76 | $9.77 | — |
| 2022-06-22 | 9.76 | $9.77 | 360347 |
| 2022-06-21 | 9.76 | $9.77 | 82664 |
| 2022-06-17 | 9.76 | $9.76 | 1.7M |
| 2022-06-16 | 9.76 | $9.76 | 1618 |
| 2022-06-15 | 9.76 | $9.74 | — |
| 2022-06-14 | 9.76 | $9.74 | 25235 |
| 2022-06-13 | 9.76 | $9.77 | — |
| 2022-06-10 | 9.76 | $9.77 | 2081 |
| 2022-06-09 | 9.76 | $9.76 | 5100 |
| 2022-06-08 | 9.76 | $9.76 | 12 |
| 2022-06-07 | 9.76 | $9.76 | 15945 |
| 2022-06-06 | 9.76 | $9.80 | 272 |
| 2022-06-03 | 9.75 | $9.75 | 3 |
| 2022-06-02 | 9.75 | $9.75 | — |
| 2022-06-01 | 9.75 | $9.75 | — |
| 2022-05-31 | 9.75 | $9.75 | 126223 |
| 2022-05-27 | 9.75 | $9.77 | 269654 |
| 2022-05-26 | 9.75 | $9.76 | 296 |
| 2022-05-25 | 9.75 | $9.72 | — |
| 2022-05-24 | 9.75 | $9.72 | 1301 |
| 2022-05-23 | 9.75 | $9.71 | 164 |
| 2022-05-20 | 9.76 | $9.72 | 184723 |
| 2022-05-19 | 9.76 | $9.72 | 829 |
| 2022-05-18 | 9.77 | $9.72 | 120 |
| 2022-05-17 | 9.77 | $9.73 | 3226 |
| 2022-05-16 | 9.78 | $9.77 | 10 |
| 2022-05-13 | 9.78 | $9.77 | 1491 |
| 2022-05-12 | 9.78 | $9.77 | 347 |
| 2022-05-11 | 9.78 | $9.78 | 152 |
| 2022-05-10 | 9.78 | $9.77 | 50853 |
| 2022-05-09 | 9.78 | $9.81 | — |
| 2022-05-06 | 9.78 | $9.81 | — |
| 2022-05-05 | 9.78 | $9.81 | 1 |
| 2022-05-04 | 9.77 | $9.81 | 163 |
| 2022-05-03 | 9.77 | $9.77 | 22836 |
| 2022-05-02 | 9.77 | $9.78 | 50 |
| 2022-04-29 | 9.77 | $9.78 | 1 |
| 2022-04-28 | 9.77 | $9.78 | 79 |
| 2022-04-27 | 9.77 | $9.78 | 371197 |
| 2022-04-26 | 9.76 | $9.78 | 4 |
| 2022-04-25 | 9.76 | $9.78 | 44703 |
| 2022-04-22 | 9.76 | $9.79 | 6026 |
| 2022-04-21 | 9.76 | $9.77 | 7799 |
| 2022-04-20 | 9.76 | $9.78 | 2501 |
| 2022-04-19 | 9.75 | $9.78 | 171 |
| 2022-04-18 | 9.75 | $9.77 | 37 |
| 2022-04-14 | 9.75 | $9.77 | 296966 |
| 2022-04-13 | 9.74 | $9.78 | 513234 |
| 2022-04-12 | 9.74 | $9.76 | 22092 |
| 2022-04-11 | 9.74 | $9.76 | 14200 |
| 2022-04-08 | 9.74 | $9.76 | 4768 |
| 2022-04-07 | 9.73 | $9.76 | 7721 |
| 2022-04-06 | 9.73 | $9.74 | 68901 |
| 2022-04-05 | 9.73 | $9.75 | 3125 |
| 2022-04-04 | 9.73 | $9.75 | 52390 |
| 2022-04-01 | 9.73 | $9.75 | 156402 |
| 2022-03-31 | 9.72 | $9.75 | 166 |
| 2022-03-30 | 9.72 | $9.73 | 4 |
| 2022-03-29 | 9.72 | $9.73 | 1409 |
| 2022-03-28 | 9.72 | $9.74 | 28 |
| 2022-03-25 | 9.72 | $9.74 | 682 |
| 2022-03-24 | 9.72 | $9.72 | 16 |
| 2022-03-23 | 9.72 | $9.72 | 691 |
| 2022-03-22 | 9.72 | $9.72 | 6 |
| 2022-03-21 | 9.71 | $9.72 | 320 |
| 2022-03-18 | 9.71 | $9.72 | — |
| 2022-03-17 | 9.71 | $9.72 | — |
| 2022-03-16 | 9.71 | $9.72 | — |
| 2022-03-15 | 9.71 | $9.72 | — |
| 2022-03-14 | 9.71 | $9.72 | 20731 |
| 2022-03-11 | 9.71 | $9.72 | 60 |
| 2022-03-10 | 9.71 | $9.72 | 60 |
| 2022-03-09 | 9.71 | $9.72 | 1171 |
| 2022-03-08 | 9.71 | $9.74 | 10 |
| 2022-03-07 | 9.70 | $9.74 | 100 |
| 2022-03-04 | 9.70 | $9.73 | 2133 |
| 2022-03-03 | 9.70 | $9.70 | 800548 |
| 2022-03-02 | 9.70 | $9.71 | 5 |
| 2022-03-01 | 9.70 | $9.71 | 1808 |
| 2022-02-28 | 9.69 | $9.71 | 7541 |
| 2022-02-25 | 9.69 | $9.69 | 46 |
| 2022-02-24 | 9.69 | $9.69 | 12341 |
| 2022-02-23 | 9.69 | $9.69 | — |
| 2022-02-22 | 9.69 | $9.69 | 1 |
| 2022-02-18 | 9.69 | $9.69 | 817051 |
| 2022-02-17 | 9.69 | $9.69 | 1 |
| 2022-02-16 | 9.70 | $9.69 | — |
| 2022-02-15 | 9.70 | $9.69 | 1096 |
| 2022-02-14 | 9.70 | $9.70 | — |
| 2022-02-11 | 9.70 | $9.70 | 3 |
| 2022-02-10 | 9.70 | $9.70 | 1043 |
| 2022-02-09 | 9.69 | $9.70 | 1048 |
| 2022-02-08 | 9.69 | $9.73 | 3 |
| 2022-02-07 | 9.69 | $9.73 | 1706 |
| 2022-02-04 | 9.69 | $9.72 | 212 |
| 2022-02-03 | 9.68 | $9.72 | 3563 |
| 2022-02-02 | 9.68 | $9.72 | 11352 |
| 2022-02-01 | 9.67 | $9.67 | 5049 |
| 2022-01-31 | 9.68 | $9.65 | 6 |
| 2022-01-28 | 9.68 | $9.65 | 711 |
| 2022-01-27 | 9.68 | $9.67 | 300 |
| 2022-01-26 | 9.68 | $9.69 | 15655 |
| 2022-01-25 | 9.68 | $9.66 | 57567 |
| 2022-01-24 | 9.68 | $9.66 | 3523 |
| 2022-01-21 | 9.69 | $9.67 | 1110 |
| 2022-01-20 | 9.69 | $9.67 | 103001 |
| 2022-01-19 | 9.69 | $9.67 | 73723 |
| 2022-01-18 | 9.69 | $9.68 | 3184 |
| 2022-01-14 | 9.69 | $9.68 | 12114 |
| 2022-01-13 | 9.69 | $9.69 | 5404 |
| 2022-01-12 | 9.69 | $9.70 | 80190 |
| 2022-01-11 | 9.69 | $9.70 | 1423 |
| 2022-01-10 | 9.69 | $9.68 | 1630 |
| 2022-01-07 | 9.69 | $9.69 | 201100 |
| 2022-01-06 | 9.70 | $9.69 | 29678 |
| 2022-01-05 | 9.70 | $9.69 | 96219 |
| 2022-01-04 | 9.70 | $9.69 | 4533 |
| 2022-01-03 | 9.70 | $9.68 | 39615 |
| 2021-12-31 | 9.70 | $9.67 | 3030 |
| 2021-12-30 | 9.70 | $9.68 | 2125 |
| 2021-12-29 | 9.70 | $9.68 | 188 |
| 2021-12-28 | 9.71 | $9.68 | 8 |
| 2021-12-27 | 9.71 | $9.68 | 12308 |
| 2021-12-23 | 9.71 | $9.75 | 100 |
| 2021-12-22 | 9.71 | $9.72 | 14555 |
| 2021-12-21 | 9.71 | $9.72 | 103800 |
| 2021-12-20 | 9.71 | $9.70 | 150850 |
| 2021-12-17 | 9.71 | $9.70 | 524100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.58
2024-09-30
Close Price
$10.64
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.67
Average
10.10
Maximum
10.66
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-09-30 | 10.58 | $10.64 | — |
| 2024-09-27 | 10.57 | $10.64 | — |
| 2024-09-26 | 10.57 | $10.64 | 29408 |
| 2024-09-25 | 10.56 | $10.64 | 200400 |
| 2024-09-24 | 10.55 | $10.57 | — |
| 2024-09-23 | 10.55 | $10.57 | 426 |
| 2024-09-20 | 10.55 | $10.55 | 12942 |
| 2024-09-19 | 10.55 | $10.57 | 88141 |
| 2024-09-18 | 10.55 | $10.55 | 3100 |
| 2024-09-17 | 10.55 | $10.50 | 101 |
| 2024-09-16 | 10.56 | $10.50 | — |
| 2024-09-13 | 10.57 | $10.50 | 104 |
| 2024-09-12 | 10.57 | $10.55 | — |
| 2024-09-11 | 10.58 | $10.55 | — |
| 2024-09-10 | 10.58 | $10.55 | 1500 |
| 2024-09-09 | 10.58 | $10.55 | 200 |
| 2024-09-06 | 10.59 | $10.59 | 600 |
| 2024-09-05 | 10.59 | $10.60 | 1000 |
| 2024-09-04 | 10.59 | $10.61 | 422 |
| 2024-09-03 | 10.59 | $10.55 | 127 |
| 2024-08-30 | 10.59 | $10.58 | 219 |
| 2024-08-29 | 10.59 | $10.59 | — |
| 2024-08-28 | 10.59 | $10.59 | — |
| 2024-08-27 | 10.59 | $10.59 | — |
| 2024-08-26 | 10.59 | $10.59 | — |
| 2024-08-23 | 10.59 | $10.59 | — |
| 2024-08-22 | 10.59 | $10.59 | — |
| 2024-08-21 | 10.59 | $10.59 | — |
| 2024-08-20 | 10.59 | $10.59 | — |
| 2024-08-19 | 10.59 | $10.59 | 100 |
| 2024-08-16 | 10.59 | $10.59 | — |
| 2024-08-15 | 10.60 | $10.59 | — |
| 2024-08-14 | 10.60 | $10.59 | 246 |
| 2024-08-13 | 10.60 | $10.58 | — |
| 2024-08-12 | 10.60 | $10.58 | 200 |
| 2024-08-09 | 10.61 | $10.58 | 648 |
| 2024-08-08 | 10.61 | $10.66 | 3900 |
| 2024-08-07 | 10.61 | $10.58 | — |
| 2024-08-06 | 10.61 | $10.58 | — |
| 2024-08-05 | 10.61 | $10.58 | — |
| 2024-08-02 | 10.62 | $10.58 | — |
| 2024-08-01 | 10.62 | $10.58 | — |
| 2024-07-31 | 10.63 | $10.58 | — |
| 2024-07-30 | 10.64 | $10.58 | 442 |
| 2024-07-29 | 10.64 | $10.58 | 321 |
| 2024-07-26 | 10.65 | $10.66 | — |
| 2024-07-25 | 10.65 | $10.66 | — |
| 2024-07-24 | 10.65 | $10.66 | — |
| 2024-07-23 | 10.64 | $10.66 | 531 |
| 2024-07-22 | 10.64 | $10.67 | 6750 |
| 2024-07-19 | 10.64 | $10.60 | 601 |
| 2024-07-18 | 10.65 | $10.55 | 4412 |
| 2024-07-05 | 10.66 | $10.66 | 678 |
| 2024-07-03 | 10.65 | $10.66 | 1722 |
| 2024-07-02 | 10.65 | $10.66 | 1420 |
| 2024-07-01 | 10.65 | $10.67 | 22502 |
| 2024-06-28 | 10.65 | $10.65 | 3831 |
| 2024-06-27 | 10.64 | $10.64 | 749 |
| 2024-06-26 | 10.64 | $10.64 | 1625 |
| 2024-06-25 | 10.64 | $10.67 | 2258 |
| 2024-06-24 | 10.63 | $10.67 | 4025 |
| 2024-06-18 | 10.62 | $10.67 | 4723 |
| 2024-06-17 | 10.61 | $10.62 | 217 |
| 2024-06-14 | 10.61 | $10.63 | 231 |
| 2024-06-13 | 10.60 | $10.70 | 3906 |
| 2024-06-10 | 10.58 | $10.58 | 1772 |
| 2024-06-07 | 10.58 | $10.67 | 9539 |
| 2024-06-06 | 10.56 | $10.65 | 18004 |
| 2024-06-05 | 10.55 | $10.61 | 10201 |
| 2024-06-04 | 10.54 | $10.72 | 1896 |
| 2024-06-03 | 10.51 | $10.74 | 4703 |
| 2024-05-31 | 10.49 | $10.58 | 1403 |
| 2024-05-21 | 10.47 | $10.58 | 180 |
| 2024-05-20 | 10.46 | $10.52 | 1107 |
| 2024-05-16 | 10.45 | $10.59 | 20135 |
| 2024-05-15 | 10.43 | $10.50 | 10877 |
| 2024-05-14 | 10.42 | $10.47 | 2218 |
| 2024-05-07 | 10.41 | $10.43 | 1089 |
| 2024-05-01 | 10.41 | $10.50 | 243 |
| 2024-04-30 | 10.40 | $10.43 | 27023 |
| 2024-04-29 | 10.39 | $10.39 | 17273 |
| 2024-04-25 | 10.39 | $10.55 | 5457 |
| 2024-04-18 | 10.37 | $10.38 | 43850 |
| 2024-04-17 | 10.37 | $10.39 | 2988 |
| 2024-04-16 | 10.36 | $10.40 | 2653 |
| 2024-04-15 | 10.36 | $10.38 | 2085 |
| 2024-04-12 | 10.35 | $10.38 | 2604 |
| 2024-04-11 | 10.35 | $10.39 | 406 |
| 2024-04-10 | 10.34 | $10.39 | 1834 |
| 2024-04-09 | 10.34 | $10.38 | 249 |
| 2024-04-08 | 10.33 | $10.35 | 2040 |
| 2024-04-05 | 10.33 | $10.38 | 4011 |
| 2024-04-04 | 10.32 | $10.38 | 30181 |
| 2024-04-03 | 10.31 | $10.34 | 18202 |
| 2024-04-02 | 10.31 | $10.40 | 6652 |
| 2024-04-01 | 10.30 | $10.36 | 30011 |
| 2024-03-27 | 10.29 | $10.34 | 9510 |
| 2024-03-19 | 10.29 | $10.30 | 1921 |
| 2024-03-18 | 10.28 | $10.27 | 1679 |
| 2024-03-14 | 10.29 | $10.25 | 101 |
| 2024-03-12 | 10.29 | $10.27 | 699 |
| 2024-03-08 | 10.29 | $10.27 | 221 |
| 2024-02-28 | 10.29 | $10.27 | 191 |
| 2024-02-27 | 10.29 | $10.30 | 233 |
| 2024-02-26 | 10.29 | $10.28 | 104 |
| 2024-02-23 | 10.29 | $10.33 | — |
| 2024-02-22 | 10.29 | $10.33 | — |
| 2024-02-21 | 10.28 | $10.33 | — |
| 2024-02-20 | 10.28 | $10.33 | 1018 |
| 2024-02-16 | 10.27 | $10.27 | 503 |
| 2024-02-15 | 10.27 | $10.27 | — |
| 2024-02-14 | 10.27 | $10.27 | — |
| 2024-02-13 | 10.27 | $10.27 | 307 |
| 2024-02-12 | 10.27 | $10.27 | — |
| 2024-02-09 | 10.27 | $10.27 | — |
| 2024-02-08 | 10.27 | $10.27 | 151 |
| 2024-02-07 | 10.27 | $10.27 | — |
| 2024-02-06 | 10.28 | $10.27 | — |
| 2024-02-05 | 10.28 | $10.27 | 210 |
| 2024-02-02 | 10.28 | $10.27 | — |
| 2024-02-01 | 10.28 | $10.27 | — |
| 2024-01-31 | 10.28 | $10.27 | 643 |
| 2024-01-30 | 10.28 | $10.27 | — |
| 2024-01-29 | 10.28 | $10.27 | — |
| 2024-01-26 | 10.27 | $10.27 | — |
| 2024-01-25 | 10.27 | $10.27 | — |
| 2024-01-24 | 10.27 | $10.27 | — |
| 2024-01-23 | 10.27 | $10.27 | — |
| 2024-01-22 | 10.27 | $10.27 | 266 |
| 2024-01-19 | 10.27 | $10.31 | — |
| 2024-01-18 | 10.27 | $10.31 | — |
| 2024-01-17 | 10.26 | $10.31 | — |
| 2024-01-16 | 10.25 | $10.31 | 1633 |
| 2024-01-12 | 10.25 | $10.28 | — |
| 2024-01-11 | 10.24 | $10.28 | 3483 |
| 2024-01-10 | 10.24 | $10.26 | 1285 |
| 2024-01-09 | 10.24 | $10.23 | — |
| 2024-01-08 | 10.24 | $10.23 | — |
| 2024-01-05 | 10.24 | $10.23 | — |
| 2024-01-04 | 10.24 | $10.23 | 288 |
| 2024-01-03 | 10.24 | $10.23 | 853 |
| 2024-01-02 | 10.25 | $10.25 | 722 |
| 2023-12-29 | 10.25 | $10.25 | 132 |
| 2023-12-28 | 10.25 | $10.25 | — |
| 2023-12-27 | 10.25 | $10.25 | — |
| 2023-12-26 | 10.25 | $10.25 | — |
| 2023-12-22 | 10.25 | $10.25 | 2411 |
| 2023-12-21 | 10.26 | $10.25 | 230 |
| 2023-12-20 | 10.26 | $10.25 | 511 |
| 2023-12-19 | 10.26 | $10.23 | 293 |
| 2023-12-18 | 10.27 | $10.23 | 5055 |
| 2023-12-15 | 10.28 | $10.23 | — |
| 2023-12-14 | 10.29 | $10.23 | — |
| 2023-12-13 | 10.29 | $10.23 | — |
| 2023-12-12 | 10.30 | $10.23 | — |
| 2023-12-11 | 10.31 | $10.23 | 137 |
| 2023-12-08 | 10.32 | $10.23 | 423201 |
| 2023-12-07 | 10.33 | $10.28 | — |
| 2023-12-06 | 10.33 | $10.28 | 676 |
| 2023-12-05 | 10.34 | $10.34 | — |
| 2023-12-04 | 10.34 | $10.34 | — |
| 2023-12-01 | 10.34 | $10.34 | — |
| 2023-11-30 | 10.34 | $10.34 | 212 |
| 2023-11-29 | 10.34 | $10.30 | 1308 |
| 2023-11-28 | 10.34 | $10.32 | — |
| 2023-11-27 | 10.35 | $10.32 | 1201 |
| 2023-11-24 | 10.35 | $10.38 | — |
| 2023-11-22 | 10.34 | $10.38 | — |
| 2023-11-21 | 10.34 | $10.38 | — |
| 2023-11-20 | 10.33 | $10.38 | — |
| 2023-11-17 | 10.32 | $10.38 | 116 |
| 2023-11-16 | 10.32 | $10.28 | 299 |
| 2023-11-15 | 10.32 | $10.30 | — |
| 2023-11-14 | 10.32 | $10.30 | 380 |
| 2023-11-13 | 10.32 | $10.35 | — |
| 2023-11-10 | 10.31 | $10.35 | — |
| 2023-11-09 | 10.31 | $10.35 | — |
| 2023-11-08 | 10.30 | $10.35 | 430 |
| 2023-11-07 | 10.29 | $10.35 | 172 |
| 2023-11-06 | 10.29 | $10.35 | 171 |
| 2023-11-03 | 10.28 | $10.30 | — |
| 2023-11-02 | 10.28 | $10.30 | — |
| 2023-11-01 | 10.27 | $10.30 | — |
| 2023-10-31 | 10.27 | $10.30 | — |
| 2023-10-30 | 10.27 | $10.30 | — |
| 2023-10-27 | 10.26 | $10.30 | 7404 |
| 2023-10-26 | 10.26 | $10.25 | — |
| 2023-10-25 | 10.26 | $10.25 | 270 |
| 2023-10-24 | 10.26 | $10.27 | 10500 |
| 2023-10-23 | 10.26 | $10.27 | — |
| 2023-10-20 | 10.26 | $10.27 | 14477 |
| 2023-10-19 | 10.27 | $10.24 | — |
| 2023-10-18 | 10.27 | $10.24 | 3408 |
| 2023-10-17 | 10.28 | $10.27 | 501 |
| 2023-10-16 | 10.28 | $10.26 | — |
| 2023-10-13 | 10.29 | $10.26 | — |
| 2023-10-12 | 10.29 | $10.26 | — |
| 2023-10-11 | 10.30 | $10.26 | — |
| 2023-10-10 | 10.31 | $10.26 | 23429 |
| 2023-10-09 | 10.32 | $10.25 | 4857 |
| 2023-10-06 | 10.33 | $10.28 | — |
| 2023-10-05 | 10.34 | $10.28 | 2264 |
| 2023-10-04 | 10.35 | $10.27 | 11514 |
| 2023-10-03 | 10.36 | $10.23 | 1574 |
| 2023-10-02 | 10.38 | $10.23 | 10733 |
| 2023-09-29 | 10.40 | $10.37 | 1785 |
| 2023-09-28 | 10.40 | $10.29 | 3026 |
| 2023-09-27 | 10.41 | $10.30 | 4143 |
| 2023-09-26 | 10.42 | $10.37 | 13460 |
| 2023-09-25 | 10.43 | $10.44 | 13628 |
| 2023-09-22 | 10.43 | $10.40 | 5920 |
| 2023-09-21 | 10.43 | $10.41 | 60550 |
| 2023-09-20 | 10.43 | $10.43 | 180529 |
| 2023-09-19 | 10.43 | $10.44 | 1163 |
| 2023-09-18 | 10.43 | $10.43 | 37473 |
| 2023-09-15 | 10.42 | $10.43 | — |
| 2023-09-14 | 10.42 | $10.43 | 407 |
| 2023-09-13 | 10.42 | $10.44 | — |
| 2023-09-12 | 10.41 | $10.44 | — |
| 2023-09-11 | 10.41 | $10.44 | 2798 |
| 2023-09-08 | 10.40 | $10.43 | 48589 |
| 2023-09-07 | 10.40 | $10.47 | 12618 |
| 2023-09-06 | 10.38 | $10.42 | — |
| 2023-09-05 | 10.38 | $10.42 | — |
| 2023-09-01 | 10.37 | $10.42 | 7338 |
| 2023-08-31 | 10.36 | $10.41 | 3265 |
| 2023-08-30 | 10.35 | $10.41 | 2726 |
| 2023-08-29 | 10.34 | $10.41 | 2591 |
| 2023-08-28 | 10.33 | $10.37 | 409 |
| 2023-08-25 | 10.32 | $10.41 | 206 |
| 2023-08-24 | 10.31 | $10.37 | 2280 |
| 2023-08-23 | 10.30 | $10.37 | 10139 |
| 2023-08-22 | 10.29 | $10.36 | 24582 |
| 2023-08-21 | 10.28 | $10.49 | 942 |
| 2023-08-18 | 10.26 | $10.33 | 901 |
| 2023-08-17 | 10.25 | $10.28 | — |
| 2023-08-16 | 10.25 | $10.28 | 706 |
| 2023-08-15 | 10.25 | $10.27 | 16827 |
| 2023-08-14 | 10.24 | $10.26 | 5385 |
| 2023-08-11 | 10.24 | $10.22 | 5697 |
| 2023-08-10 | 10.24 | $10.23 | 127 |
| 2023-08-09 | 10.25 | $10.30 | 399 |
| 2023-08-08 | 10.24 | $10.22 | — |
| 2023-08-07 | 10.24 | $10.22 | 4920 |
| 2023-08-04 | 10.24 | $10.22 | 114 |
| 2023-08-03 | 10.24 | $10.23 | — |
| 2023-08-02 | 10.25 | $10.23 | 6365 |
| 2023-08-01 | 10.25 | $10.20 | 7276 |
| 2023-07-31 | 10.25 | $10.27 | 370 |
| 2023-07-28 | 10.25 | $10.27 | — |
| 2023-07-27 | 10.25 | $10.27 | 982 |
| 2023-07-26 | 10.25 | $10.28 | 1515 |
| 2023-07-25 | 10.25 | $10.28 | 8164 |
| 2023-07-24 | 10.24 | $10.18 | 9184 |
| 2023-07-21 | 10.25 | $10.31 | 180 |
| 2023-07-20 | 10.25 | $10.24 | 1283 |
| 2023-07-19 | 10.25 | $10.25 | — |
| 2023-07-18 | 10.25 | $10.25 | 3091 |
| 2023-07-17 | 10.25 | $10.26 | 5735 |
| 2023-07-14 | 10.25 | $10.18 | 1208 |
| 2023-07-13 | 10.26 | $10.19 | 2356 |
| 2023-07-12 | 10.27 | $10.22 | 56192 |
| 2023-07-11 | 10.27 | $10.20 | 2131 |
| 2023-07-10 | 10.28 | $10.16 | 212921 |
| 2023-07-07 | 10.29 | $10.30 | 577 |
| 2023-07-06 | 10.29 | $10.30 | — |
| 2023-07-05 | 10.30 | $10.30 | 651 |
| 2023-07-03 | 10.30 | $10.27 | — |
| 2023-06-30 | 10.30 | $10.27 | 104 |
| 2023-06-29 | 10.30 | $10.43 | 495 |
| 2023-06-28 | 10.29 | $10.27 | 110 |
| 2023-06-27 | 10.30 | $10.27 | — |
| 2023-06-26 | 10.30 | $10.27 | 104 |
| 2023-06-23 | 10.30 | $10.27 | — |
| 2023-06-22 | 10.31 | $10.27 | — |
| 2023-06-21 | 10.31 | $10.27 | 288 |
| 2023-06-20 | 10.31 | $10.30 | — |
| 2023-06-16 | 10.31 | $10.30 | — |
| 2023-06-15 | 10.31 | $10.30 | 3733 |
| 2023-06-14 | 10.31 | $10.31 | 4479 |
| 2023-06-13 | 10.31 | $10.25 | 9369 |
| 2023-06-12 | 10.31 | $10.33 | — |
| 2023-06-09 | 10.31 | $10.33 | — |
| 2023-06-08 | 10.30 | $10.33 | 2637 |
| 2023-06-07 | 10.29 | $10.33 | 5068 |
| 2023-06-06 | 10.29 | $10.41 | 14555 |
| 2023-06-05 | 10.27 | $10.36 | 28610 |
| 2023-06-02 | 10.25 | $10.33 | 5561 |
| 2023-06-01 | 10.24 | $10.24 | 355 |
| 2023-05-31 | 10.24 | $10.35 | 746 |
| 2023-05-30 | 10.22 | $10.35 | 121 |
| 2023-05-26 | 10.20 | $10.23 | 2610 |
| 2023-05-25 | 10.20 | $10.34 | 6863 |
| 2023-05-24 | 10.18 | $10.33 | 30528 |
| 2023-05-23 | 10.16 | $10.18 | 2387 |
| 2023-05-22 | 10.16 | $10.18 | 4934 |
| 2023-05-19 | 10.15 | $10.25 | 4943 |
| 2023-05-18 | 10.14 | $10.25 | — |
| 2023-05-17 | 10.13 | $10.25 | 15532 |
| 2023-05-16 | 10.11 | $10.16 | 69289 |
| 2023-05-15 | 10.10 | $10.11 | — |
| 2023-05-12 | 10.10 | $10.11 | 82028 |
| 2023-05-11 | 10.10 | $10.12 | 25513 |
| 2023-05-10 | 10.10 | $10.13 | 11627 |
| 2023-05-09 | 10.10 | $10.12 | 60563 |
| 2023-05-08 | 10.10 | $10.11 | 25211 |
| 2023-05-05 | 10.10 | $10.10 | 34100 |
| 2023-05-04 | 10.10 | $10.11 | 16900 |
| 2023-05-03 | 10.10 | $10.11 | 25001 |
| 2023-05-02 | 10.10 | $10.10 | 18099 |
| 2023-05-01 | 10.10 | $10.10 | 371 |
| 2023-04-28 | 10.10 | $10.13 | 25350 |
| 2023-04-27 | 10.09 | $10.06 | — |
| 2023-04-26 | 10.10 | $10.06 | — |
| 2023-04-25 | 10.10 | $10.06 | — |
| 2023-04-24 | 10.10 | $10.06 | — |
| 2023-04-21 | 10.11 | $10.06 | — |
| 2023-04-19 | 10.11 | $10.06 | 247 |
| 2023-04-18 | 10.12 | $10.09 | 10650 |
| 2023-04-17 | 10.12 | $10.06 | 6575 |
| 2023-04-14 | 10.13 | $10.15 | 25111 |
| 2023-04-13 | 10.13 | $10.12 | 14613 |
| 2023-04-12 | 10.13 | $10.23 | — |
| 2023-04-11 | 10.12 | $10.23 | 19666 |
| 2023-04-10 | 10.11 | $10.20 | 84804 |
| 2023-04-06 | 10.10 | $10.06 | 1851 |
| 2023-04-05 | 10.11 | $10.06 | 733 |
| 2023-04-04 | 10.12 | $10.05 | 5653 |
| 2023-04-03 | 10.12 | $10.14 | 110526 |
| 2023-03-31 | 10.12 | $10.05 | 18304 |
| 2023-03-30 | 10.13 | $10.06 | 748 |
| 2023-03-29 | 10.14 | $10.06 | 17065 |
| 2023-03-28 | 10.15 | $10.14 | 8146 |
| 2023-03-27 | 10.15 | $10.11 | 117965 |
| 2023-03-24 | 10.15 | $10.04 | 163937 |
| 2023-03-23 | 10.17 | $10.20 | — |
| 2023-03-22 | 10.16 | $10.20 | 736718 |
| 2023-03-21 | 10.16 | $10.17 | 8440 |
| 2023-03-20 | 10.15 | $10.17 | — |
| 2023-03-17 | 10.15 | $10.17 | — |
| 2023-03-16 | 10.15 | $10.17 | — |
| 2023-03-15 | 10.15 | $10.17 | 61733 |
| 2023-03-14 | 10.14 | $10.17 | 1.5M |
| 2023-03-13 | 10.14 | $10.16 | 47720 |
| 2023-03-10 | 10.14 | $10.15 | 355068 |
| 2023-03-09 | 10.13 | $10.15 | 17766 |
| 2023-03-08 | 10.13 | $10.14 | 11125 |
| 2023-03-07 | 10.13 | $10.14 | 981100 |
| 2023-03-06 | 10.13 | $10.15 | 134011 |
| 2023-03-03 | 10.13 | $10.15 | 19111 |
| 2023-03-02 | 10.12 | $10.14 | 19340 |
| 2023-03-01 | 10.12 | $10.14 | 258 |
| 2023-02-28 | 10.12 | $10.14 | 41303 |
| 2023-02-27 | 10.11 | $10.11 | 272 |
| 2023-02-24 | 10.12 | $10.13 | 21965 |
| 2023-02-23 | 10.11 | $10.11 | 250 |
| 2023-02-22 | 10.11 | $10.12 | 72 |
| 2023-02-21 | 10.11 | $10.12 | 2500 |
| 2023-02-17 | 10.11 | $10.13 | 74 |
| 2023-02-16 | 10.11 | $10.13 | 228 |
| 2023-02-15 | 10.10 | $10.11 | 50517 |
| 2023-02-14 | 10.10 | $10.11 | 157076 |
| 2023-02-13 | 10.10 | $10.10 | 394 |
| 2023-02-10 | 10.10 | $10.11 | 7856 |
| 2023-02-09 | 10.10 | $10.11 | 150735 |
| 2023-02-08 | 10.10 | $10.11 | 87 |
| 2023-02-07 | 10.09 | $10.11 | 44030 |
| 2023-02-06 | 10.09 | $10.10 | 735884 |
| 2023-02-03 | 10.09 | $10.10 | 4140 |
| 2023-02-02 | 10.09 | $10.10 | 3048 |
| 2023-02-01 | 10.08 | $10.10 | 1363 |
| 2023-01-31 | 10.08 | $10.15 | 411 |
| 2023-01-30 | 10.07 | $10.15 | 223 |
| 2023-01-27 | 10.06 | $10.10 | 13053 |
| 2023-01-26 | 10.06 | $10.07 | 228 |
| 2023-01-25 | 10.06 | $10.03 | 1 |
| 2023-01-24 | 10.06 | $10.03 | — |
| 2023-01-23 | 10.06 | $10.03 | 164 |
| 2023-01-20 | 10.06 | $10.12 | 231 |
| 2023-01-19 | 10.06 | $10.11 | — |
| 2023-01-18 | 10.05 | $10.11 | 60621 |
| 2023-01-17 | 10.05 | $10.03 | 3001 |
| 2023-01-13 | 10.05 | $10.05 | 2106 |
| 2023-01-12 | 10.05 | $10.05 | 1 |
| 2023-01-11 | 10.04 | $10.05 | 160 |
| 2023-01-10 | 10.04 | $10.05 | 568 |
| 2023-01-09 | 10.04 | $10.03 | 112 |
| 2023-01-06 | 10.04 | $10.03 | 2206 |
| 2023-01-05 | 10.04 | $10.04 | 2478 |
| 2023-01-04 | 10.04 | $10.07 | 399 |
| 2023-01-03 | 10.04 | $10.10 | 603 |
| 2022-12-30 | 10.03 | $10.04 | — |
| 2022-12-29 | 10.03 | $10.04 | 3500 |
| 2022-12-28 | 10.03 | $10.05 | 1825 |
| 2022-12-27 | 10.02 | $10.05 | 7793 |
| 2022-12-23 | 10.02 | $10.05 | 943 |
| 2022-12-22 | 10.02 | $10.04 | 1503 |
| 2022-12-21 | 10.02 | $10.04 | 1499 |
| 2022-12-20 | 10.01 | $10.04 | 434 |
| 2022-12-19 | 10.01 | $10.03 | 501450 |
| 2022-12-16 | 10.01 | $9.98 | 118281 |
| 2022-12-15 | 10.01 | $9.98 | 101628 |
| 2022-12-14 | 10.02 | $9.97 | — |
| 2022-12-13 | 10.02 | $9.97 | 4353 |
| 2022-12-12 | 10.03 | $10.01 | 60 |
| 2022-12-09 | 10.03 | $10.01 | 10138 |
| 2022-12-08 | 10.03 | $10.11 | 370 |
| 2022-12-07 | 10.02 | $10.03 | 271748 |
| 2022-12-06 | 10.02 | $10.03 | 74200 |
| 2022-12-05 | 10.02 | $10.02 | 206095 |
| 2022-12-02 | 10.02 | $10.02 | 2.9M |
| 2022-12-01 | 10.01 | $10.04 | 2077 |
| 2022-11-30 | 10.01 | $10.01 | 50 |
| 2022-11-29 | 10.01 | $10.01 | 3982 |
| 2022-11-28 | 10.00 | $10.03 | 50 |
| 2022-11-25 | 10.00 | $10.03 | 13610 |
| 2022-11-23 | 9.99 | $10.02 | 175783 |
| 2022-11-22 | 9.99 | $10.02 | 928000 |
| 2022-11-21 | 9.98 | $10.02 | 1633 |
| 2022-11-18 | 9.98 | $10.01 | 200 |
| 2022-11-17 | 9.97 | $10.01 | — |
| 2022-11-16 | 9.96 | $10.01 | 329049 |
| 2022-11-15 | 9.95 | $10.01 | 453654 |
| 2022-11-14 | 9.94 | $9.99 | 266027 |
| 2022-11-11 | 9.94 | $10.00 | 103503 |
| 2022-11-10 | 9.93 | $10.01 | 407186 |
| 2022-11-09 | 9.92 | $9.99 | 595510 |
| 2022-11-08 | 9.91 | $10.00 | 603920 |
| 2022-11-07 | 9.90 | $9.91 | 132301 |
| 2022-11-04 | 9.89 | $9.92 | 81244 |
| 2022-11-03 | 9.89 | $9.92 | 212922 |
| 2022-11-02 | 9.88 | $9.93 | — |
| 2022-11-01 | 9.88 | $9.93 | 46167 |
| 2022-10-31 | 9.87 | $9.91 | 50000 |
| 2022-10-28 | 9.86 | $9.91 | 34121 |
| 2022-10-27 | 9.86 | $9.90 | 51252 |
| 2022-10-26 | 9.85 | $9.90 | 49911 |
| 2022-10-25 | 9.85 | $9.87 | 1606 |
| 2022-10-24 | 9.85 | $9.85 | — |
| 2022-10-21 | 9.85 | $9.85 | — |
| 2022-10-20 | 9.84 | $9.85 | — |
| 2022-10-19 | 9.84 | $9.85 | 100 |
| 2022-10-18 | 9.84 | $9.84 | 1 |
| 2022-10-17 | 9.84 | $9.84 | 18 |
| 2022-10-14 | 9.84 | $9.84 | — |
| 2022-10-13 | 9.84 | $9.84 | 61105 |
| 2022-10-12 | 9.84 | $9.85 | — |
| 2022-10-11 | 9.84 | $9.85 | — |
| 2022-10-10 | 9.84 | $9.85 | 201040 |
| 2022-10-07 | 9.84 | $9.86 | 34800 |
| 2022-10-06 | 9.83 | $9.84 | 125 |
| 2022-10-05 | 9.83 | $9.84 | 55871 |
| 2022-10-04 | 9.83 | $9.84 | 37824 |
| 2022-10-03 | 9.83 | $9.84 | 138581 |
| 2022-09-30 | 9.83 | $9.84 | 1150 |
| 2022-09-29 | 9.83 | $9.85 | 582 |
| 2022-09-28 | 9.82 | $9.86 | 246031 |
| 2022-09-27 | 9.82 | $9.82 | 13081 |
| 2022-09-26 | 9.82 | $9.82 | 683 |
| 2022-09-23 | 9.82 | $9.82 | 28791 |
| 2022-09-22 | 9.82 | $9.82 | 153 |
| 2022-09-21 | 9.82 | $9.82 | 9950 |
| 2022-09-20 | 9.82 | $9.82 | 44653 |
| 2022-09-19 | 9.82 | $9.82 | — |
| 2022-09-16 | 9.82 | $9.82 | 11920 |
| 2022-09-15 | 9.82 | $9.82 | 3339 |
| 2022-09-14 | 9.82 | $9.82 | 505 |
| 2022-09-13 | 9.82 | $9.83 | 41075 |
| 2022-09-12 | 9.82 | $9.82 | 55453 |
| 2022-09-09 | 9.82 | $9.83 | 222 |
| 2022-09-08 | 9.82 | $9.82 | 250 |
| 2022-09-07 | 9.82 | $9.82 | 100 |
| 2022-09-06 | 9.82 | $9.82 | 40227 |
| 2022-09-02 | 9.82 | $9.81 | 38808 |
| 2022-09-01 | 9.82 | $9.78 | 991160 |
| 2022-08-31 | 9.83 | $9.83 | 202576 |
| 2022-08-30 | 9.83 | $9.82 | 6963 |
| 2022-08-29 | 9.83 | $9.82 | 105 |
| 2022-08-26 | 9.83 | $9.82 | 532 |
| 2022-08-25 | 9.83 | $9.83 | 103 |
| 2022-08-24 | 9.82 | $9.83 | 37840 |
| 2022-08-23 | 9.82 | $9.83 | 75 |
| 2022-08-22 | 9.82 | $9.83 | 449 |
| 2022-08-19 | 9.82 | $9.82 | 31426 |
| 2022-08-18 | 9.82 | $9.83 | 116940 |
| 2022-08-17 | 9.82 | $9.82 | 625256 |
| 2022-08-16 | 9.82 | $9.84 | 139 |
| 2022-08-15 | 9.81 | $9.83 | 300 |
| 2022-08-12 | 9.81 | $9.84 | — |
| 2022-08-11 | 9.81 | $9.84 | 868 |
| 2022-08-10 | 9.81 | $9.82 | 2 |
| 2022-08-09 | 9.80 | $9.82 | 850 |
| 2022-08-08 | 9.80 | $9.80 | 39 |
| 2022-08-05 | 9.80 | $9.80 | 3293 |
| 2022-08-04 | 9.80 | $9.81 | 50 |
| 2022-08-03 | 9.80 | $9.81 | 12212 |
| 2022-08-02 | 9.80 | $9.80 | 1833 |
| 2022-08-01 | 9.80 | $9.80 | 101 |
| 2022-07-29 | 9.80 | $9.80 | 3000 |
| 2022-07-28 | 9.80 | $9.80 | 4515 |
| 2022-07-27 | 9.79 | $9.81 | 86 |
| 2022-07-26 | 9.79 | $9.81 | — |
| 2022-07-25 | 9.79 | $9.81 | 1100 |
| 2022-07-22 | 9.79 | $9.80 | 2023 |
| 2022-07-21 | 9.79 | $9.80 | 201 |
| 2022-07-20 | 9.78 | $9.81 | — |
| 2022-07-19 | 9.78 | $9.81 | 1017 |
| 2022-07-18 | 9.78 | $9.78 | 20 |
| 2022-07-15 | 9.78 | $9.78 | 5 |
| 2022-07-14 | 9.78 | $9.78 | 3363 |
| 2022-07-13 | 9.78 | $9.78 | — |
| 2022-07-12 | 9.78 | $9.78 | 55 |
| 2022-07-11 | 9.78 | $9.78 | 950 |
| 2022-07-08 | 9.77 | $9.79 | 1163 |
| 2022-07-07 | 9.77 | $9.79 | 100 |
| 2022-07-06 | 9.77 | $9.79 | 2245 |
| 2022-07-05 | 9.77 | $9.78 | 81084 |
| 2022-07-01 | 9.77 | $9.78 | 1030 |
| 2022-06-30 | 9.77 | $9.76 | 100 |
| 2022-06-29 | 9.77 | $9.78 | 201 |
| 2022-06-28 | 9.76 | $9.77 | 420 |
| 2022-06-27 | 9.76 | $9.77 | 19 |
| 2022-06-24 | 9.76 | $9.77 | 59 |
| 2022-06-23 | 9.76 | $9.77 | — |
| 2022-06-22 | 9.76 | $9.77 | 360347 |
| 2022-06-21 | 9.76 | $9.77 | 82664 |
| 2022-06-17 | 9.76 | $9.76 | 1.7M |
| 2022-06-16 | 9.76 | $9.76 | 1618 |
| 2022-06-15 | 9.75 | $9.74 | — |
| 2022-06-14 | 9.76 | $9.74 | 25235 |
| 2022-06-13 | 9.76 | $9.77 | — |
| 2022-06-10 | 9.75 | $9.77 | 2081 |
| 2022-06-09 | 9.75 | $9.76 | 5100 |
| 2022-06-08 | 9.75 | $9.76 | 12 |
| 2022-06-07 | 9.75 | $9.76 | 15945 |
| 2022-06-06 | 9.75 | $9.80 | 272 |
| 2022-06-03 | 9.74 | $9.75 | 3 |
| 2022-06-02 | 9.74 | $9.75 | — |
| 2022-06-01 | 9.75 | $9.75 | — |
| 2022-05-31 | 9.75 | $9.75 | 126223 |
| 2022-05-27 | 9.75 | $9.77 | 269654 |
| 2022-05-26 | 9.75 | $9.76 | 296 |
| 2022-05-25 | 9.75 | $9.72 | — |
| 2022-05-24 | 9.75 | $9.72 | 1301 |
| 2022-05-23 | 9.76 | $9.71 | 164 |
| 2022-05-20 | 9.76 | $9.72 | 184723 |
| 2022-05-19 | 9.77 | $9.72 | 829 |
| 2022-05-18 | 9.77 | $9.72 | 120 |
| 2022-05-17 | 9.78 | $9.73 | 3226 |
| 2022-05-16 | 9.78 | $9.77 | 10 |
| 2022-05-13 | 9.78 | $9.77 | 1491 |
| 2022-05-12 | 9.79 | $9.77 | 347 |
| 2022-05-11 | 9.79 | $9.78 | 152 |
| 2022-05-10 | 9.79 | $9.77 | 50853 |
| 2022-05-09 | 9.79 | $9.81 | — |
| 2022-05-06 | 9.79 | $9.81 | — |
| 2022-05-05 | 9.78 | $9.81 | 1 |
| 2022-05-04 | 9.78 | $9.81 | 163 |
| 2022-05-03 | 9.78 | $9.77 | 22836 |
| 2022-05-02 | 9.78 | $9.78 | 50 |
| 2022-04-29 | 9.78 | $9.78 | 1 |
| 2022-04-28 | 9.77 | $9.78 | 79 |
| 2022-04-27 | 9.77 | $9.78 | 371197 |
| 2022-04-26 | 9.77 | $9.78 | 4 |
| 2022-04-25 | 9.77 | $9.78 | 44703 |
| 2022-04-22 | 9.77 | $9.79 | 6026 |
| 2022-04-21 | 9.76 | $9.77 | 7799 |
| 2022-04-20 | 9.76 | $9.78 | 2501 |
| 2022-04-19 | 9.76 | $9.78 | 171 |
| 2022-04-18 | 9.76 | $9.77 | 37 |
| 2022-04-14 | 9.75 | $9.77 | 296966 |
| 2022-04-13 | 9.75 | $9.78 | 513234 |
| 2022-04-12 | 9.75 | $9.76 | 22092 |
| 2022-04-11 | 9.74 | $9.76 | 14200 |
| 2022-04-08 | 9.74 | $9.76 | 4768 |
| 2022-04-07 | 9.74 | $9.76 | 7721 |
| 2022-04-06 | 9.74 | $9.74 | 68901 |
| 2022-04-05 | 9.73 | $9.75 | 3125 |
| 2022-04-04 | 9.73 | $9.75 | 52390 |
| 2022-04-01 | 9.73 | $9.75 | 156402 |
| 2022-03-31 | 9.73 | $9.75 | 166 |
| 2022-03-30 | 9.73 | $9.73 | 4 |
| 2022-03-29 | 9.73 | $9.73 | 1409 |
| 2022-03-28 | 9.72 | $9.74 | 28 |
| 2022-03-25 | 9.72 | $9.74 | 682 |
| 2022-03-24 | 9.72 | $9.72 | 16 |
| 2022-03-23 | 9.72 | $9.72 | 691 |
| 2022-03-22 | 9.72 | $9.72 | 6 |
| 2022-03-21 | 9.72 | $9.72 | 320 |
| 2022-03-18 | 9.72 | $9.72 | — |
| 2022-03-17 | 9.72 | $9.72 | — |
| 2022-03-16 | 9.72 | $9.72 | — |
| 2022-03-15 | 9.72 | $9.72 | — |
| 2022-03-14 | 9.71 | $9.72 | 20731 |
| 2022-03-11 | 9.71 | $9.72 | 60 |
| 2022-03-10 | 9.71 | $9.72 | 60 |
| 2022-03-09 | 9.71 | $9.72 | 1171 |
| 2022-03-08 | 9.71 | $9.74 | 10 |
| 2022-03-07 | 9.71 | $9.74 | 100 |
| 2022-03-04 | 9.70 | $9.73 | 2133 |
| 2022-03-03 | 9.70 | $9.70 | 800548 |
| 2022-03-02 | 9.70 | $9.71 | 5 |
| 2022-03-01 | 9.70 | $9.71 | 1808 |
| 2022-02-28 | 9.70 | $9.71 | 7541 |
| 2022-02-25 | 9.70 | $9.69 | 46 |
| 2022-02-24 | 9.70 | $9.69 | 12341 |
| 2022-02-23 | 9.70 | $9.69 | — |
| 2022-02-22 | 9.70 | $9.69 | 1 |
| 2022-02-18 | 9.70 | $9.69 | 817051 |
| 2022-02-17 | 9.70 | $9.69 | 1 |
| 2022-02-16 | 9.70 | $9.69 | — |
| 2022-02-15 | 9.70 | $9.69 | 1096 |
| 2022-02-14 | 9.70 | $9.70 | — |
| 2022-02-11 | 9.70 | $9.70 | 3 |
| 2022-02-10 | 9.69 | $9.70 | 1043 |
| 2022-02-09 | 9.69 | $9.70 | 1048 |
| 2022-02-08 | 9.69 | $9.73 | 3 |
| 2022-02-07 | 9.69 | $9.73 | 1706 |
| 2022-02-04 | 9.68 | $9.72 | 212 |
| 2022-02-03 | 9.68 | $9.72 | 3563 |
| 2022-02-02 | 9.68 | $9.72 | 11352 |
| 2022-02-01 | 9.67 | $9.67 | 5049 |
| 2022-01-31 | 9.67 | $9.65 | 6 |
| 2022-01-28 | 9.67 | $9.65 | 711 |
| 2022-01-27 | 9.68 | $9.67 | 300 |
| 2022-01-26 | 9.68 | $9.69 | 15655 |
| 2022-01-25 | 9.68 | $9.66 | 57567 |
| 2022-01-24 | 9.68 | $9.66 | 3523 |
| 2022-01-21 | 9.68 | $9.67 | 1110 |
| 2022-01-20 | 9.68 | $9.67 | 103001 |
| 2022-01-19 | 9.69 | $9.67 | 73723 |
| 2022-01-18 | 9.69 | $9.68 | 3184 |
| 2022-01-14 | 9.69 | $9.68 | 12114 |
| 2022-01-13 | 9.69 | $9.69 | 5404 |
| 2022-01-12 | 9.69 | $9.70 | 80190 |
| 2022-01-11 | 9.69 | $9.70 | 1423 |
| 2022-01-10 | 9.69 | $9.68 | 1630 |
| 2022-01-07 | 9.69 | $9.69 | 201100 |
| 2022-01-06 | 9.69 | $9.69 | 29678 |
| 2022-01-05 | 9.69 | $9.69 | 96219 |
| 2022-01-04 | 9.69 | $9.69 | 4533 |
| 2022-01-03 | 9.69 | $9.68 | 39615 |
| 2021-12-31 | 9.70 | $9.67 | 3030 |
| 2021-12-30 | 9.70 | $9.68 | 2125 |
| 2021-12-29 | 9.70 | $9.68 | 188 |
| 2021-12-28 | 9.71 | $9.68 | 8 |
| 2021-12-27 | 9.71 | $9.68 | 12308 |
| 2021-12-23 | 9.71 | $9.75 | 100 |
| 2021-12-22 | 9.71 | $9.72 | 14555 |
| 2021-12-21 | 9.71 | $9.72 | 103800 |
| 2021-12-20 | 9.71 | $9.70 | 150850 |
| 2021-12-17 | 9.71 | $9.70 | 524100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.60
2024-09-30
Close Price
$10.64
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.66
Average
10.11
Maximum
10.69
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-09-30 | 10.60 | $10.64 | — |
| 2024-09-27 | 10.59 | $10.64 | — |
| 2024-09-26 | 10.58 | $10.64 | 29408 |
| 2024-09-25 | 10.56 | $10.64 | 200400 |
| 2024-09-24 | 10.55 | $10.57 | — |
| 2024-09-23 | 10.54 | $10.57 | 426 |
| 2024-09-20 | 10.54 | $10.55 | 12942 |
| 2024-09-19 | 10.54 | $10.57 | 88141 |
| 2024-09-18 | 10.53 | $10.55 | 3100 |
| 2024-09-17 | 10.53 | $10.50 | 101 |
| 2024-09-16 | 10.54 | $10.50 | — |
| 2024-09-13 | 10.55 | $10.50 | 104 |
| 2024-09-12 | 10.56 | $10.55 | — |
| 2024-09-11 | 10.57 | $10.55 | — |
| 2024-09-10 | 10.57 | $10.55 | 1500 |
| 2024-09-09 | 10.58 | $10.55 | 200 |
| 2024-09-06 | 10.59 | $10.59 | 600 |
| 2024-09-05 | 10.59 | $10.60 | 1000 |
| 2024-09-04 | 10.58 | $10.61 | 422 |
| 2024-09-03 | 10.58 | $10.55 | 127 |
| 2024-08-30 | 10.59 | $10.58 | 219 |
| 2024-08-29 | 10.59 | $10.59 | — |
| 2024-08-28 | 10.59 | $10.59 | — |
| 2024-08-27 | 10.59 | $10.59 | — |
| 2024-08-26 | 10.59 | $10.59 | — |
| 2024-08-23 | 10.59 | $10.59 | — |
| 2024-08-22 | 10.59 | $10.59 | — |
| 2024-08-21 | 10.59 | $10.59 | — |
| 2024-08-20 | 10.59 | $10.59 | — |
| 2024-08-19 | 10.59 | $10.59 | 100 |
| 2024-08-16 | 10.59 | $10.59 | — |
| 2024-08-15 | 10.60 | $10.59 | — |
| 2024-08-14 | 10.60 | $10.59 | 246 |
| 2024-08-13 | 10.60 | $10.58 | — |
| 2024-08-12 | 10.60 | $10.58 | 200 |
| 2024-08-09 | 10.61 | $10.58 | 648 |
| 2024-08-08 | 10.61 | $10.66 | 3900 |
| 2024-08-07 | 10.60 | $10.58 | — |
| 2024-08-06 | 10.61 | $10.58 | — |
| 2024-08-05 | 10.61 | $10.58 | — |
| 2024-08-02 | 10.62 | $10.58 | — |
| 2024-08-01 | 10.63 | $10.58 | — |
| 2024-07-31 | 10.64 | $10.58 | — |
| 2024-07-30 | 10.65 | $10.58 | 442 |
| 2024-07-29 | 10.66 | $10.58 | 321 |
| 2024-07-26 | 10.67 | $10.66 | — |
| 2024-07-25 | 10.67 | $10.66 | — |
| 2024-07-24 | 10.67 | $10.66 | — |
| 2024-07-23 | 10.67 | $10.66 | 531 |
| 2024-07-22 | 10.67 | $10.67 | 6750 |
| 2024-07-19 | 10.66 | $10.60 | 601 |
| 2024-07-18 | 10.67 | $10.55 | 4412 |
| 2024-07-05 | 10.69 | $10.66 | 678 |
| 2024-07-03 | 10.69 | $10.66 | 1722 |
| 2024-07-02 | 10.69 | $10.66 | 1420 |
| 2024-07-01 | 10.69 | $10.67 | 22502 |
| 2024-06-28 | 10.69 | $10.65 | 3831 |
| 2024-06-27 | 10.69 | $10.64 | 749 |
| 2024-06-26 | 10.69 | $10.64 | 1625 |
| 2024-06-25 | 10.69 | $10.67 | 2258 |
| 2024-06-24 | 10.68 | $10.67 | 4025 |
| 2024-06-18 | 10.68 | $10.67 | 4723 |
| 2024-06-17 | 10.67 | $10.62 | 217 |
| 2024-06-14 | 10.67 | $10.63 | 231 |
| 2024-06-13 | 10.67 | $10.70 | 3906 |
| 2024-06-10 | 10.65 | $10.58 | 1772 |
| 2024-06-07 | 10.65 | $10.67 | 9539 |
| 2024-06-06 | 10.64 | $10.65 | 18004 |
| 2024-06-05 | 10.62 | $10.61 | 10201 |
| 2024-06-04 | 10.62 | $10.72 | 1896 |
| 2024-06-03 | 10.58 | $10.74 | 4703 |
| 2024-05-31 | 10.54 | $10.58 | 1403 |
| 2024-05-21 | 10.52 | $10.58 | 180 |
| 2024-05-20 | 10.50 | $10.52 | 1107 |
| 2024-05-16 | 10.49 | $10.59 | 20135 |
| 2024-05-15 | 10.47 | $10.50 | 10877 |
| 2024-05-14 | 10.45 | $10.47 | 2218 |
| 2024-05-07 | 10.45 | $10.43 | 1089 |
| 2024-05-01 | 10.44 | $10.50 | 243 |
| 2024-04-30 | 10.43 | $10.43 | 27023 |
| 2024-04-29 | 10.42 | $10.39 | 17273 |
| 2024-04-25 | 10.42 | $10.55 | 5457 |
| 2024-04-18 | 10.39 | $10.38 | 43850 |
| 2024-04-17 | 10.39 | $10.39 | 2988 |
| 2024-04-16 | 10.39 | $10.40 | 2653 |
| 2024-04-15 | 10.38 | $10.38 | 2085 |
| 2024-04-12 | 10.38 | $10.38 | 2604 |
| 2024-04-11 | 10.37 | $10.39 | 406 |
| 2024-04-10 | 10.37 | $10.39 | 1834 |
| 2024-04-09 | 10.36 | $10.38 | 249 |
| 2024-04-08 | 10.35 | $10.35 | 2040 |
| 2024-04-05 | 10.35 | $10.38 | 4011 |
| 2024-04-04 | 10.34 | $10.38 | 30181 |
| 2024-04-03 | 10.33 | $10.34 | 18202 |
| 2024-04-02 | 10.33 | $10.40 | 6652 |
| 2024-04-01 | 10.31 | $10.36 | 30011 |
| 2024-03-27 | 10.29 | $10.34 | 9510 |
| 2024-03-19 | 10.28 | $10.30 | 1921 |
| 2024-03-18 | 10.28 | $10.27 | 1679 |
| 2024-03-14 | 10.28 | $10.25 | 101 |
| 2024-03-12 | 10.29 | $10.27 | 699 |
| 2024-03-08 | 10.29 | $10.27 | 221 |
| 2024-02-28 | 10.30 | $10.27 | 191 |
| 2024-02-27 | 10.30 | $10.30 | 233 |
| 2024-02-26 | 10.30 | $10.28 | 104 |
| 2024-02-23 | 10.31 | $10.33 | — |
| 2024-02-22 | 10.30 | $10.33 | — |
| 2024-02-21 | 10.29 | $10.33 | — |
| 2024-02-20 | 10.28 | $10.33 | 1018 |
| 2024-02-16 | 10.27 | $10.27 | 503 |
| 2024-02-15 | 10.27 | $10.27 | — |
| 2024-02-14 | 10.27 | $10.27 | — |
| 2024-02-13 | 10.27 | $10.27 | 307 |
| 2024-02-12 | 10.27 | $10.27 | — |
| 2024-02-09 | 10.27 | $10.27 | — |
| 2024-02-08 | 10.27 | $10.27 | 151 |
| 2024-02-07 | 10.27 | $10.27 | — |
| 2024-02-06 | 10.27 | $10.27 | — |
| 2024-02-05 | 10.27 | $10.27 | 210 |
| 2024-02-02 | 10.27 | $10.27 | — |
| 2024-02-01 | 10.27 | $10.27 | — |
| 2024-01-31 | 10.27 | $10.27 | 643 |
| 2024-01-30 | 10.27 | $10.27 | — |
| 2024-01-29 | 10.27 | $10.27 | — |
| 2024-01-26 | 10.28 | $10.27 | — |
| 2024-01-25 | 10.28 | $10.27 | — |
| 2024-01-24 | 10.28 | $10.27 | — |
| 2024-01-23 | 10.28 | $10.27 | — |
| 2024-01-22 | 10.28 | $10.27 | 266 |
| 2024-01-19 | 10.28 | $10.31 | — |
| 2024-01-18 | 10.27 | $10.31 | — |
| 2024-01-17 | 10.26 | $10.31 | — |
| 2024-01-16 | 10.26 | $10.31 | 1633 |
| 2024-01-12 | 10.24 | $10.28 | — |
| 2024-01-11 | 10.24 | $10.28 | 3483 |
| 2024-01-10 | 10.23 | $10.26 | 1285 |
| 2024-01-09 | 10.23 | $10.23 | — |
| 2024-01-08 | 10.23 | $10.23 | — |
| 2024-01-05 | 10.23 | $10.23 | — |
| 2024-01-04 | 10.23 | $10.23 | 288 |
| 2024-01-03 | 10.23 | $10.23 | 853 |
| 2024-01-02 | 10.24 | $10.25 | 722 |
| 2023-12-29 | 10.24 | $10.25 | 132 |
| 2023-12-28 | 10.24 | $10.25 | — |
| 2023-12-27 | 10.24 | $10.25 | — |
| 2023-12-26 | 10.24 | $10.25 | — |
| 2023-12-22 | 10.24 | $10.25 | 2411 |
| 2023-12-21 | 10.24 | $10.25 | 230 |
| 2023-12-20 | 10.24 | $10.25 | 511 |
| 2023-12-19 | 10.24 | $10.23 | 293 |
| 2023-12-18 | 10.25 | $10.23 | 5055 |
| 2023-12-15 | 10.25 | $10.23 | — |
| 2023-12-14 | 10.26 | $10.23 | — |
| 2023-12-13 | 10.27 | $10.23 | — |
| 2023-12-12 | 10.28 | $10.23 | — |
| 2023-12-11 | 10.29 | $10.23 | 137 |
| 2023-12-08 | 10.31 | $10.23 | 423201 |
| 2023-12-07 | 10.32 | $10.28 | — |
| 2023-12-06 | 10.33 | $10.28 | 676 |
| 2023-12-05 | 10.34 | $10.34 | — |
| 2023-12-04 | 10.34 | $10.34 | — |
| 2023-12-01 | 10.34 | $10.34 | — |
| 2023-11-30 | 10.34 | $10.34 | 212 |
| 2023-11-29 | 10.34 | $10.30 | 1308 |
| 2023-11-28 | 10.35 | $10.32 | — |
| 2023-11-27 | 10.36 | $10.32 | 1201 |
| 2023-11-24 | 10.36 | $10.38 | — |
| 2023-11-22 | 10.35 | $10.38 | — |
| 2023-11-21 | 10.35 | $10.38 | — |
| 2023-11-20 | 10.34 | $10.38 | — |
| 2023-11-17 | 10.33 | $10.38 | 116 |
| 2023-11-16 | 10.31 | $10.28 | 299 |
| 2023-11-15 | 10.32 | $10.30 | — |
| 2023-11-14 | 10.32 | $10.30 | 380 |
| 2023-11-13 | 10.33 | $10.35 | — |
| 2023-11-10 | 10.32 | $10.35 | — |
| 2023-11-09 | 10.32 | $10.35 | — |
| 2023-11-08 | 10.31 | $10.35 | 430 |
| 2023-11-07 | 10.30 | $10.35 | 172 |
| 2023-11-06 | 10.29 | $10.35 | 171 |
| 2023-11-03 | 10.28 | $10.30 | — |
| 2023-11-02 | 10.27 | $10.30 | — |
| 2023-11-01 | 10.27 | $10.30 | — |
| 2023-10-31 | 10.26 | $10.30 | — |
| 2023-10-30 | 10.26 | $10.30 | — |
| 2023-10-27 | 10.25 | $10.30 | 7404 |
| 2023-10-26 | 10.24 | $10.25 | — |
| 2023-10-25 | 10.25 | $10.25 | 270 |
| 2023-10-24 | 10.25 | $10.27 | 10500 |
| 2023-10-23 | 10.25 | $10.27 | — |
| 2023-10-20 | 10.25 | $10.27 | 14477 |
| 2023-10-19 | 10.25 | $10.24 | — |
| 2023-10-18 | 10.25 | $10.24 | 3408 |
| 2023-10-17 | 10.26 | $10.27 | 501 |
| 2023-10-16 | 10.26 | $10.26 | — |
| 2023-10-13 | 10.26 | $10.26 | — |
| 2023-10-12 | 10.27 | $10.26 | — |
| 2023-10-11 | 10.27 | $10.26 | — |
| 2023-10-10 | 10.28 | $10.26 | 23429 |
| 2023-10-09 | 10.29 | $10.25 | 4857 |
| 2023-10-06 | 10.30 | $10.28 | — |
| 2023-10-05 | 10.31 | $10.28 | 2264 |
| 2023-10-04 | 10.32 | $10.27 | 11514 |
| 2023-10-03 | 10.34 | $10.23 | 1574 |
| 2023-10-02 | 10.36 | $10.23 | 10733 |
| 2023-09-29 | 10.39 | $10.37 | 1785 |
| 2023-09-28 | 10.39 | $10.29 | 3026 |
| 2023-09-27 | 10.41 | $10.30 | 4143 |
| 2023-09-26 | 10.44 | $10.37 | 13460 |
| 2023-09-25 | 10.45 | $10.44 | 13628 |
| 2023-09-22 | 10.44 | $10.40 | 5920 |
| 2023-09-21 | 10.45 | $10.41 | 60550 |
| 2023-09-20 | 10.45 | $10.43 | 180529 |
| 2023-09-19 | 10.45 | $10.44 | 1163 |
| 2023-09-18 | 10.45 | $10.43 | 37473 |
| 2023-09-15 | 10.45 | $10.43 | — |
| 2023-09-14 | 10.45 | $10.43 | 407 |
| 2023-09-13 | 10.45 | $10.44 | — |
| 2023-09-12 | 10.45 | $10.44 | — |
| 2023-09-11 | 10.44 | $10.44 | 2798 |
| 2023-09-08 | 10.44 | $10.43 | 48589 |
| 2023-09-07 | 10.43 | $10.47 | 12618 |
| 2023-09-06 | 10.42 | $10.42 | — |
| 2023-09-05 | 10.41 | $10.42 | — |
| 2023-09-01 | 10.40 | $10.42 | 7338 |
| 2023-08-31 | 10.40 | $10.41 | 3265 |
| 2023-08-30 | 10.39 | $10.41 | 2726 |
| 2023-08-29 | 10.38 | $10.41 | 2591 |
| 2023-08-28 | 10.36 | $10.37 | 409 |
| 2023-08-25 | 10.36 | $10.41 | 206 |
| 2023-08-24 | 10.34 | $10.37 | 2280 |
| 2023-08-23 | 10.33 | $10.37 | 10139 |
| 2023-08-22 | 10.32 | $10.36 | 24582 |
| 2023-08-21 | 10.31 | $10.49 | 942 |
| 2023-08-18 | 10.27 | $10.33 | 901 |
| 2023-08-17 | 10.26 | $10.28 | — |
| 2023-08-16 | 10.25 | $10.28 | 706 |
| 2023-08-15 | 10.24 | $10.27 | 16827 |
| 2023-08-14 | 10.24 | $10.26 | 5385 |
| 2023-08-11 | 10.23 | $10.22 | 5697 |
| 2023-08-10 | 10.24 | $10.23 | 127 |
| 2023-08-09 | 10.24 | $10.30 | 399 |
| 2023-08-08 | 10.23 | $10.22 | — |
| 2023-08-07 | 10.23 | $10.22 | 4920 |
| 2023-08-04 | 10.24 | $10.22 | 114 |
| 2023-08-03 | 10.24 | $10.23 | — |
| 2023-08-02 | 10.24 | $10.23 | 6365 |
| 2023-08-01 | 10.25 | $10.20 | 7276 |
| 2023-07-31 | 10.26 | $10.27 | 370 |
| 2023-07-28 | 10.26 | $10.27 | — |
| 2023-07-27 | 10.25 | $10.27 | 982 |
| 2023-07-26 | 10.25 | $10.28 | 1515 |
| 2023-07-25 | 10.24 | $10.28 | 8164 |
| 2023-07-24 | 10.24 | $10.18 | 9184 |
| 2023-07-21 | 10.25 | $10.31 | 180 |
| 2023-07-20 | 10.24 | $10.24 | 1283 |
| 2023-07-19 | 10.24 | $10.25 | — |
| 2023-07-18 | 10.24 | $10.25 | 3091 |
| 2023-07-17 | 10.24 | $10.26 | 5735 |
| 2023-07-14 | 10.23 | $10.18 | 1208 |
| 2023-07-13 | 10.25 | $10.19 | 2356 |
| 2023-07-12 | 10.26 | $10.22 | 56192 |
| 2023-07-11 | 10.27 | $10.20 | 2131 |
| 2023-07-10 | 10.28 | $10.16 | 212921 |
| 2023-07-07 | 10.31 | $10.30 | 577 |
| 2023-07-06 | 10.31 | $10.30 | — |
| 2023-07-05 | 10.31 | $10.30 | 651 |
| 2023-07-03 | 10.31 | $10.27 | — |
| 2023-06-30 | 10.32 | $10.27 | 104 |
| 2023-06-29 | 10.32 | $10.43 | 495 |
| 2023-06-28 | 10.30 | $10.27 | 110 |
| 2023-06-27 | 10.30 | $10.27 | — |
| 2023-06-26 | 10.31 | $10.27 | 104 |
| 2023-06-23 | 10.31 | $10.27 | — |
| 2023-06-22 | 10.32 | $10.27 | — |
| 2023-06-21 | 10.33 | $10.27 | 288 |
| 2023-06-20 | 10.33 | $10.30 | — |
| 2023-06-16 | 10.34 | $10.30 | — |
| 2023-06-15 | 10.34 | $10.30 | 3733 |
| 2023-06-14 | 10.34 | $10.31 | 4479 |
| 2023-06-13 | 10.34 | $10.25 | 9369 |
| 2023-06-12 | 10.35 | $10.33 | — |
| 2023-06-09 | 10.35 | $10.33 | — |
| 2023-06-08 | 10.35 | $10.33 | 2637 |
| 2023-06-07 | 10.34 | $10.33 | 5068 |
| 2023-06-06 | 10.34 | $10.41 | 14555 |
| 2023-06-05 | 10.32 | $10.36 | 28610 |
| 2023-06-02 | 10.30 | $10.33 | 5561 |
| 2023-06-01 | 10.28 | $10.24 | 355 |
| 2023-05-31 | 10.29 | $10.35 | 746 |
| 2023-05-30 | 10.27 | $10.35 | 121 |
| 2023-05-26 | 10.24 | $10.23 | 2610 |
| 2023-05-25 | 10.24 | $10.34 | 6863 |
| 2023-05-24 | 10.21 | $10.33 | 30528 |
| 2023-05-23 | 10.18 | $10.18 | 2387 |
| 2023-05-22 | 10.18 | $10.18 | 4934 |
| 2023-05-19 | 10.18 | $10.25 | 4943 |
| 2023-05-18 | 10.16 | $10.25 | — |
| 2023-05-17 | 10.14 | $10.25 | 15532 |
| 2023-05-16 | 10.12 | $10.16 | 69289 |
| 2023-05-15 | 10.11 | $10.11 | — |
| 2023-05-12 | 10.11 | $10.11 | 82028 |
| 2023-05-11 | 10.11 | $10.12 | 25513 |
| 2023-05-10 | 10.10 | $10.13 | 11627 |
| 2023-05-09 | 10.10 | $10.12 | 60563 |
| 2023-05-08 | 10.10 | $10.11 | 25211 |
| 2023-05-05 | 10.09 | $10.10 | 34100 |
| 2023-05-04 | 10.09 | $10.11 | 16900 |
| 2023-05-03 | 10.09 | $10.11 | 25001 |
| 2023-05-02 | 10.09 | $10.10 | 18099 |
| 2023-05-01 | 10.08 | $10.10 | 371 |
| 2023-04-28 | 10.08 | $10.13 | 25350 |
| 2023-04-27 | 10.07 | $10.06 | — |
| 2023-04-26 | 10.08 | $10.06 | — |
| 2023-04-25 | 10.08 | $10.06 | — |
| 2023-04-24 | 10.09 | $10.06 | — |
| 2023-04-21 | 10.10 | $10.06 | — |
| 2023-04-19 | 10.11 | $10.06 | 247 |
| 2023-04-18 | 10.12 | $10.09 | 10650 |
| 2023-04-17 | 10.13 | $10.06 | 6575 |
| 2023-04-14 | 10.14 | $10.15 | 25111 |
| 2023-04-13 | 10.14 | $10.12 | 14613 |
| 2023-04-12 | 10.14 | $10.23 | — |
| 2023-04-11 | 10.13 | $10.23 | 19666 |
| 2023-04-10 | 10.10 | $10.20 | 84804 |
| 2023-04-06 | 10.08 | $10.06 | 1851 |
| 2023-04-05 | 10.09 | $10.06 | 733 |
| 2023-04-04 | 10.10 | $10.05 | 5653 |
| 2023-04-03 | 10.11 | $10.14 | 110526 |
| 2023-03-31 | 10.11 | $10.05 | 18304 |
| 2023-03-30 | 10.12 | $10.06 | 748 |
| 2023-03-29 | 10.14 | $10.06 | 17065 |
| 2023-03-28 | 10.15 | $10.14 | 8146 |
| 2023-03-27 | 10.15 | $10.11 | 117965 |
| 2023-03-24 | 10.16 | $10.04 | 163937 |
| 2023-03-23 | 10.18 | $10.20 | — |
| 2023-03-22 | 10.18 | $10.20 | 736718 |
| 2023-03-21 | 10.17 | $10.17 | 8440 |
| 2023-03-20 | 10.17 | $10.17 | — |
| 2023-03-17 | 10.17 | $10.17 | — |
| 2023-03-16 | 10.17 | $10.17 | — |
| 2023-03-15 | 10.16 | $10.17 | 61733 |
| 2023-03-14 | 10.16 | $10.17 | 1.5M |
| 2023-03-13 | 10.15 | $10.16 | 47720 |
| 2023-03-10 | 10.15 | $10.15 | 355068 |
| 2023-03-09 | 10.15 | $10.15 | 17766 |
| 2023-03-08 | 10.15 | $10.14 | 11125 |
| 2023-03-07 | 10.15 | $10.14 | 981100 |
| 2023-03-06 | 10.14 | $10.15 | 134011 |
| 2023-03-03 | 10.14 | $10.15 | 19111 |
| 2023-03-02 | 10.14 | $10.14 | 19340 |
| 2023-03-01 | 10.13 | $10.14 | 258 |
| 2023-02-28 | 10.13 | $10.14 | 41303 |
| 2023-02-27 | 10.13 | $10.11 | 272 |
| 2023-02-24 | 10.13 | $10.13 | 21965 |
| 2023-02-23 | 10.13 | $10.11 | 250 |
| 2023-02-22 | 10.13 | $10.12 | 72 |
| 2023-02-21 | 10.13 | $10.12 | 2500 |
| 2023-02-17 | 10.12 | $10.13 | 74 |
| 2023-02-16 | 10.12 | $10.13 | 228 |
| 2023-02-15 | 10.12 | $10.11 | 50517 |
| 2023-02-14 | 10.12 | $10.11 | 157076 |
| 2023-02-13 | 10.11 | $10.10 | 394 |
| 2023-02-10 | 10.12 | $10.11 | 7856 |
| 2023-02-09 | 10.11 | $10.11 | 150735 |
| 2023-02-08 | 10.11 | $10.11 | 87 |
| 2023-02-07 | 10.11 | $10.11 | 44030 |
| 2023-02-06 | 10.11 | $10.10 | 735884 |
| 2023-02-03 | 10.11 | $10.10 | 4140 |
| 2023-02-02 | 10.11 | $10.10 | 3048 |
| 2023-02-01 | 10.10 | $10.10 | 1363 |
| 2023-01-31 | 10.10 | $10.15 | 411 |
| 2023-01-30 | 10.09 | $10.15 | 223 |
| 2023-01-27 | 10.07 | $10.10 | 13053 |
| 2023-01-26 | 10.07 | $10.07 | 228 |
| 2023-01-25 | 10.06 | $10.03 | 1 |
| 2023-01-24 | 10.07 | $10.03 | — |
| 2023-01-23 | 10.08 | $10.03 | 164 |
| 2023-01-20 | 10.08 | $10.12 | 231 |
| 2023-01-19 | 10.07 | $10.11 | — |
| 2023-01-18 | 10.06 | $10.11 | 60621 |
| 2023-01-17 | 10.05 | $10.03 | 3001 |
| 2023-01-13 | 10.06 | $10.05 | 2106 |
| 2023-01-12 | 10.06 | $10.05 | 1 |
| 2023-01-11 | 10.06 | $10.05 | 160 |
| 2023-01-10 | 10.05 | $10.05 | 568 |
| 2023-01-09 | 10.05 | $10.03 | 112 |
| 2023-01-06 | 10.06 | $10.03 | 2206 |
| 2023-01-05 | 10.06 | $10.04 | 2478 |
| 2023-01-04 | 10.06 | $10.07 | 399 |
| 2023-01-03 | 10.06 | $10.10 | 603 |
| 2022-12-30 | 10.05 | $10.04 | — |
| 2022-12-29 | 10.05 | $10.04 | 3500 |
| 2022-12-28 | 10.04 | $10.05 | 1825 |
| 2022-12-27 | 10.04 | $10.05 | 7793 |
| 2022-12-23 | 10.04 | $10.05 | 943 |
| 2022-12-22 | 10.03 | $10.04 | 1503 |
| 2022-12-21 | 10.03 | $10.04 | 1499 |
| 2022-12-20 | 10.02 | $10.04 | 434 |
| 2022-12-19 | 10.02 | $10.03 | 501450 |
| 2022-12-16 | 10.02 | $9.98 | 118281 |
| 2022-12-15 | 10.02 | $9.98 | 101628 |
| 2022-12-14 | 10.03 | $9.97 | — |
| 2022-12-13 | 10.04 | $9.97 | 4353 |
| 2022-12-12 | 10.05 | $10.01 | 60 |
| 2022-12-09 | 10.05 | $10.01 | 10138 |
| 2022-12-08 | 10.06 | $10.11 | 370 |
| 2022-12-07 | 10.04 | $10.03 | 271748 |
| 2022-12-06 | 10.04 | $10.03 | 74200 |
| 2022-12-05 | 10.04 | $10.02 | 206095 |
| 2022-12-02 | 10.04 | $10.02 | 2.9M |
| 2022-12-01 | 10.04 | $10.04 | 2077 |
| 2022-11-30 | 10.03 | $10.01 | 50 |
| 2022-11-29 | 10.03 | $10.01 | 3982 |
| 2022-11-28 | 10.03 | $10.03 | 50 |
| 2022-11-25 | 10.03 | $10.03 | 13610 |
| 2022-11-23 | 10.03 | $10.02 | 175783 |
| 2022-11-22 | 10.02 | $10.02 | 928000 |
| 2022-11-21 | 10.02 | $10.02 | 1633 |
| 2022-11-18 | 10.01 | $10.01 | 200 |
| 2022-11-17 | 10.00 | $10.01 | — |
| 2022-11-16 | 10.00 | $10.01 | 329049 |
| 2022-11-15 | 9.99 | $10.01 | 453654 |
| 2022-11-14 | 9.98 | $9.99 | 266027 |
| 2022-11-11 | 9.97 | $10.00 | 103503 |
| 2022-11-10 | 9.96 | $10.01 | 407186 |
| 2022-11-09 | 9.95 | $9.99 | 595510 |
| 2022-11-08 | 9.93 | $10.00 | 603920 |
| 2022-11-07 | 9.92 | $9.91 | 132301 |
| 2022-11-04 | 9.91 | $9.92 | 81244 |
| 2022-11-03 | 9.91 | $9.92 | 212922 |
| 2022-11-02 | 9.90 | $9.93 | — |
| 2022-11-01 | 9.90 | $9.93 | 46167 |
| 2022-10-31 | 9.89 | $9.91 | 50000 |
| 2022-10-28 | 9.88 | $9.91 | 34121 |
| 2022-10-27 | 9.87 | $9.90 | 51252 |
| 2022-10-26 | 9.86 | $9.90 | 49911 |
| 2022-10-25 | 9.85 | $9.87 | 1606 |
| 2022-10-24 | 9.85 | $9.85 | — |
| 2022-10-21 | 9.85 | $9.85 | — |
| 2022-10-20 | 9.85 | $9.85 | — |
| 2022-10-19 | 9.85 | $9.85 | 100 |
| 2022-10-18 | 9.85 | $9.84 | 1 |
| 2022-10-17 | 9.85 | $9.84 | 18 |
| 2022-10-14 | 9.85 | $9.84 | — |
| 2022-10-13 | 9.85 | $9.84 | 61105 |
| 2022-10-12 | 9.85 | $9.85 | — |
| 2022-10-11 | 9.85 | $9.85 | — |
| 2022-10-10 | 9.84 | $9.85 | 201040 |
| 2022-10-07 | 9.84 | $9.86 | 34800 |
| 2022-10-06 | 9.84 | $9.84 | 125 |
| 2022-10-05 | 9.84 | $9.84 | 55871 |
| 2022-10-04 | 9.84 | $9.84 | 37824 |
| 2022-10-03 | 9.83 | $9.84 | 138581 |
| 2022-09-30 | 9.83 | $9.84 | 1150 |
| 2022-09-29 | 9.83 | $9.85 | 582 |
| 2022-09-28 | 9.83 | $9.86 | 246031 |
| 2022-09-27 | 9.82 | $9.82 | 13081 |
| 2022-09-26 | 9.82 | $9.82 | 683 |
| 2022-09-23 | 9.82 | $9.82 | 28791 |
| 2022-09-22 | 9.82 | $9.82 | 153 |
| 2022-09-21 | 9.82 | $9.82 | 9950 |
| 2022-09-20 | 9.82 | $9.82 | 44653 |
| 2022-09-19 | 9.82 | $9.82 | — |
| 2022-09-16 | 9.82 | $9.82 | 11920 |
| 2022-09-15 | 9.82 | $9.82 | 3339 |
| 2022-09-14 | 9.82 | $9.82 | 505 |
| 2022-09-13 | 9.82 | $9.83 | 41075 |
| 2022-09-12 | 9.82 | $9.82 | 55453 |
| 2022-09-09 | 9.82 | $9.83 | 222 |
| 2022-09-08 | 9.82 | $9.82 | 250 |
| 2022-09-07 | 9.82 | $9.82 | 100 |
| 2022-09-06 | 9.82 | $9.82 | 40227 |
| 2022-09-02 | 9.82 | $9.81 | 38808 |
| 2022-09-01 | 9.82 | $9.78 | 991160 |
| 2022-08-31 | 9.83 | $9.83 | 202576 |
| 2022-08-30 | 9.83 | $9.82 | 6963 |
| 2022-08-29 | 9.83 | $9.82 | 105 |
| 2022-08-26 | 9.83 | $9.82 | 532 |
| 2022-08-25 | 9.83 | $9.83 | 103 |
| 2022-08-24 | 9.83 | $9.83 | 37840 |
| 2022-08-23 | 9.83 | $9.83 | 75 |
| 2022-08-22 | 9.83 | $9.83 | 449 |
| 2022-08-19 | 9.83 | $9.82 | 31426 |
| 2022-08-18 | 9.83 | $9.83 | 116940 |
| 2022-08-17 | 9.83 | $9.82 | 625256 |
| 2022-08-16 | 9.83 | $9.84 | 139 |
| 2022-08-15 | 9.83 | $9.83 | 300 |
| 2022-08-12 | 9.82 | $9.84 | — |
| 2022-08-11 | 9.82 | $9.84 | 868 |
| 2022-08-10 | 9.81 | $9.82 | 2 |
| 2022-08-09 | 9.81 | $9.82 | 850 |
| 2022-08-08 | 9.81 | $9.80 | 39 |
| 2022-08-05 | 9.81 | $9.80 | 3293 |
| 2022-08-04 | 9.81 | $9.81 | 50 |
| 2022-08-03 | 9.81 | $9.81 | 12212 |
| 2022-08-02 | 9.80 | $9.80 | 1833 |
| 2022-08-01 | 9.80 | $9.80 | 101 |
| 2022-07-29 | 9.80 | $9.80 | 3000 |
| 2022-07-28 | 9.80 | $9.80 | 4515 |
| 2022-07-27 | 9.80 | $9.81 | 86 |
| 2022-07-26 | 9.80 | $9.81 | — |
| 2022-07-25 | 9.80 | $9.81 | 1100 |
| 2022-07-22 | 9.80 | $9.80 | 2023 |
| 2022-07-21 | 9.79 | $9.80 | 201 |
| 2022-07-20 | 9.79 | $9.81 | — |
| 2022-07-19 | 9.79 | $9.81 | 1017 |
| 2022-07-18 | 9.78 | $9.78 | 20 |
| 2022-07-15 | 9.78 | $9.78 | 5 |
| 2022-07-14 | 9.78 | $9.78 | 3363 |
| 2022-07-13 | 9.78 | $9.78 | — |
| 2022-07-12 | 9.78 | $9.78 | 55 |
| 2022-07-11 | 9.78 | $9.78 | 950 |
| 2022-07-08 | 9.78 | $9.79 | 1163 |
| 2022-07-07 | 9.78 | $9.79 | 100 |
| 2022-07-06 | 9.78 | $9.79 | 2245 |
| 2022-07-05 | 9.77 | $9.78 | 81084 |
| 2022-07-01 | 9.77 | $9.78 | 1030 |
| 2022-06-30 | 9.77 | $9.76 | 100 |
| 2022-06-29 | 9.77 | $9.78 | 201 |
| 2022-06-28 | 9.77 | $9.77 | 420 |
| 2022-06-27 | 9.77 | $9.77 | 19 |
| 2022-06-24 | 9.76 | $9.77 | 59 |
| 2022-06-23 | 9.76 | $9.77 | — |
| 2022-06-22 | 9.76 | $9.77 | 360347 |
| 2022-06-21 | 9.76 | $9.77 | 82664 |
| 2022-06-17 | 9.76 | $9.76 | 1.7M |
| 2022-06-16 | 9.75 | $9.76 | 1618 |
| 2022-06-15 | 9.75 | $9.74 | — |
| 2022-06-14 | 9.76 | $9.74 | 25235 |
| 2022-06-13 | 9.76 | $9.77 | — |
| 2022-06-10 | 9.76 | $9.77 | 2081 |
| 2022-06-09 | 9.76 | $9.76 | 5100 |
| 2022-06-08 | 9.76 | $9.76 | 12 |
| 2022-06-07 | 9.75 | $9.76 | 15945 |
| 2022-06-06 | 9.75 | $9.80 | 272 |
| 2022-06-03 | 9.74 | $9.75 | 3 |
| 2022-06-02 | 9.74 | $9.75 | — |
| 2022-06-01 | 9.74 | $9.75 | — |
| 2022-05-31 | 9.74 | $9.75 | 126223 |
| 2022-05-27 | 9.74 | $9.77 | 269654 |
| 2022-05-26 | 9.74 | $9.76 | 296 |
| 2022-05-25 | 9.73 | $9.72 | — |
| 2022-05-24 | 9.74 | $9.72 | 1301 |
| 2022-05-23 | 9.74 | $9.71 | 164 |
| 2022-05-20 | 9.75 | $9.72 | 184723 |
| 2022-05-19 | 9.76 | $9.72 | 829 |
| 2022-05-18 | 9.77 | $9.72 | 120 |
| 2022-05-17 | 9.78 | $9.73 | 3226 |
| 2022-05-16 | 9.79 | $9.77 | 10 |
| 2022-05-13 | 9.79 | $9.77 | 1491 |
| 2022-05-12 | 9.79 | $9.77 | 347 |
| 2022-05-11 | 9.80 | $9.78 | 152 |
| 2022-05-10 | 9.80 | $9.77 | 50853 |
| 2022-05-09 | 9.80 | $9.81 | — |
| 2022-05-06 | 9.80 | $9.81 | — |
| 2022-05-05 | 9.80 | $9.81 | 1 |
| 2022-05-04 | 9.79 | $9.81 | 163 |
| 2022-05-03 | 9.79 | $9.77 | 22836 |
| 2022-05-02 | 9.79 | $9.78 | 50 |
| 2022-04-29 | 9.79 | $9.78 | 1 |
| 2022-04-28 | 9.79 | $9.78 | 79 |
| 2022-04-27 | 9.78 | $9.78 | 371197 |
| 2022-04-26 | 9.78 | $9.78 | 4 |
| 2022-04-25 | 9.78 | $9.78 | 44703 |
| 2022-04-22 | 9.78 | $9.79 | 6026 |
| 2022-04-21 | 9.78 | $9.77 | 7799 |
| 2022-04-20 | 9.78 | $9.78 | 2501 |
| 2022-04-19 | 9.77 | $9.78 | 171 |
| 2022-04-18 | 9.77 | $9.77 | 37 |
| 2022-04-14 | 9.77 | $9.77 | 296966 |
| 2022-04-13 | 9.76 | $9.78 | 513234 |
| 2022-04-12 | 9.76 | $9.76 | 22092 |
| 2022-04-11 | 9.75 | $9.76 | 14200 |
| 2022-04-08 | 9.75 | $9.76 | 4768 |
| 2022-04-07 | 9.75 | $9.76 | 7721 |
| 2022-04-06 | 9.74 | $9.74 | 68901 |
| 2022-04-05 | 9.74 | $9.75 | 3125 |
| 2022-04-04 | 9.74 | $9.75 | 52390 |
| 2022-04-01 | 9.74 | $9.75 | 156402 |
| 2022-03-31 | 9.74 | $9.75 | 166 |
| 2022-03-30 | 9.73 | $9.73 | 4 |
| 2022-03-29 | 9.73 | $9.73 | 1409 |
| 2022-03-28 | 9.73 | $9.74 | 28 |
| 2022-03-25 | 9.73 | $9.74 | 682 |
| 2022-03-24 | 9.72 | $9.72 | 16 |
| 2022-03-23 | 9.72 | $9.72 | 691 |
| 2022-03-22 | 9.72 | $9.72 | 6 |
| 2022-03-21 | 9.72 | $9.72 | 320 |
| 2022-03-18 | 9.72 | $9.72 | — |
| 2022-03-17 | 9.72 | $9.72 | — |
| 2022-03-16 | 9.72 | $9.72 | — |
| 2022-03-15 | 9.72 | $9.72 | — |
| 2022-03-14 | 9.72 | $9.72 | 20731 |
| 2022-03-11 | 9.72 | $9.72 | 60 |
| 2022-03-10 | 9.72 | $9.72 | 60 |
| 2022-03-09 | 9.72 | $9.72 | 1171 |
| 2022-03-08 | 9.72 | $9.74 | 10 |
| 2022-03-07 | 9.71 | $9.74 | 100 |
| 2022-03-04 | 9.71 | $9.73 | 2133 |
| 2022-03-03 | 9.70 | $9.70 | 800548 |
| 2022-03-02 | 9.70 | $9.71 | 5 |
| 2022-03-01 | 9.70 | $9.71 | 1808 |
| 2022-02-28 | 9.70 | $9.71 | 7541 |
| 2022-02-25 | 9.69 | $9.69 | 46 |
| 2022-02-24 | 9.69 | $9.69 | 12341 |
| 2022-02-23 | 9.69 | $9.69 | — |
| 2022-02-22 | 9.70 | $9.69 | 1 |
| 2022-02-18 | 9.70 | $9.69 | 817051 |
| 2022-02-17 | 9.70 | $9.69 | 1 |
| 2022-02-16 | 9.70 | $9.69 | — |
| 2022-02-15 | 9.70 | $9.69 | 1096 |
| 2022-02-14 | 9.70 | $9.70 | — |
| 2022-02-11 | 9.70 | $9.70 | 3 |
| 2022-02-10 | 9.70 | $9.70 | 1043 |
| 2022-02-09 | 9.70 | $9.70 | 1048 |
| 2022-02-08 | 9.70 | $9.73 | 3 |
| 2022-02-07 | 9.69 | $9.73 | 1706 |
| 2022-02-04 | 9.69 | $9.72 | 212 |
| 2022-02-03 | 9.68 | $9.72 | 3563 |
| 2022-02-02 | 9.67 | $9.72 | 11352 |
| 2022-02-01 | 9.66 | $9.67 | 5049 |
| 2022-01-31 | 9.66 | $9.65 | 6 |
| 2022-01-28 | 9.67 | $9.65 | 711 |
| 2022-01-27 | 9.67 | $9.67 | 300 |
| 2022-01-26 | 9.67 | $9.69 | 15655 |
| 2022-01-25 | 9.67 | $9.66 | 57567 |
| 2022-01-24 | 9.67 | $9.66 | 3523 |
| 2022-01-21 | 9.68 | $9.67 | 1110 |
| 2022-01-20 | 9.68 | $9.67 | 103001 |
| 2022-01-19 | 9.68 | $9.67 | 73723 |
| 2022-01-18 | 9.68 | $9.68 | 3184 |
| 2022-01-14 | 9.69 | $9.68 | 12114 |
| 2022-01-13 | 9.69 | $9.69 | 5404 |
| 2022-01-12 | 9.69 | $9.70 | 80190 |
| 2022-01-11 | 9.69 | $9.70 | 1423 |
| 2022-01-10 | 9.68 | $9.68 | 1630 |
| 2022-01-07 | 9.69 | $9.69 | 201100 |
| 2022-01-06 | 9.69 | $9.69 | 29678 |
| 2022-01-05 | 9.69 | $9.69 | 96219 |
| 2022-01-04 | 9.69 | $9.69 | 4533 |
| 2022-01-03 | 9.69 | $9.68 | 39615 |
| 2021-12-31 | 9.69 | $9.67 | 3030 |
| 2021-12-30 | 9.70 | $9.68 | 2125 |
| 2021-12-29 | 9.70 | $9.68 | 188 |
| 2021-12-28 | 9.70 | $9.68 | 8 |
| 2021-12-27 | 9.71 | $9.68 | 12308 |
| 2021-12-23 | 9.72 | $9.75 | 100 |
| 2021-12-22 | 9.71 | $9.72 | 14555 |
| 2021-12-21 | 9.71 | $9.72 | 103800 |
| 2021-12-20 | 9.70 | $9.70 | 150850 |
| 2021-12-17 | 9.70 | $9.70 | 524100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.62
2024-09-30
Close Price
$10.64
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.66
Average
10.11
Maximum
10.70
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-09-30 | 10.62 | $10.64 | — |
| 2024-09-27 | 10.60 | $10.64 | — |
| 2024-09-26 | 10.59 | $10.64 | 29408 |
| 2024-09-25 | 10.57 | $10.64 | 200400 |
| 2024-09-24 | 10.54 | $10.57 | — |
| 2024-09-23 | 10.54 | $10.57 | 426 |
| 2024-09-20 | 10.53 | $10.55 | 12942 |
| 2024-09-19 | 10.53 | $10.57 | 88141 |
| 2024-09-18 | 10.52 | $10.55 | 3100 |
| 2024-09-17 | 10.51 | $10.50 | 101 |
| 2024-09-16 | 10.52 | $10.50 | — |
| 2024-09-13 | 10.54 | $10.50 | 104 |
| 2024-09-12 | 10.55 | $10.55 | — |
| 2024-09-11 | 10.56 | $10.55 | — |
| 2024-09-10 | 10.57 | $10.55 | 1500 |
| 2024-09-09 | 10.57 | $10.55 | 200 |
| 2024-09-06 | 10.58 | $10.59 | 600 |
| 2024-09-05 | 10.58 | $10.60 | 1000 |
| 2024-09-04 | 10.58 | $10.61 | 422 |
| 2024-09-03 | 10.57 | $10.55 | 127 |
| 2024-08-30 | 10.58 | $10.58 | 219 |
| 2024-08-29 | 10.58 | $10.59 | — |
| 2024-08-28 | 10.58 | $10.59 | — |
| 2024-08-27 | 10.58 | $10.59 | — |
| 2024-08-26 | 10.58 | $10.59 | — |
| 2024-08-23 | 10.58 | $10.59 | — |
| 2024-08-22 | 10.58 | $10.59 | — |
| 2024-08-21 | 10.58 | $10.59 | — |
| 2024-08-20 | 10.58 | $10.59 | — |
| 2024-08-19 | 10.57 | $10.59 | 100 |
| 2024-08-16 | 10.57 | $10.59 | — |
| 2024-08-15 | 10.57 | $10.59 | — |
| 2024-08-14 | 10.57 | $10.59 | 246 |
| 2024-08-13 | 10.57 | $10.58 | — |
| 2024-08-12 | 10.58 | $10.58 | 200 |
| 2024-08-09 | 10.58 | $10.58 | 648 |
| 2024-08-08 | 10.59 | $10.66 | 3900 |
| 2024-08-07 | 10.57 | $10.58 | — |
| 2024-08-06 | 10.57 | $10.58 | — |
| 2024-08-05 | 10.58 | $10.58 | — |
| 2024-08-02 | 10.59 | $10.58 | — |
| 2024-08-01 | 10.59 | $10.58 | — |
| 2024-07-31 | 10.61 | $10.58 | — |
| 2024-07-30 | 10.62 | $10.58 | 442 |
| 2024-07-29 | 10.63 | $10.58 | 321 |
| 2024-07-26 | 10.65 | $10.66 | — |
| 2024-07-25 | 10.65 | $10.66 | — |
| 2024-07-24 | 10.65 | $10.66 | — |
| 2024-07-23 | 10.65 | $10.66 | 531 |
| 2024-07-22 | 10.64 | $10.67 | 6750 |
| 2024-07-19 | 10.64 | $10.60 | 601 |
| 2024-07-18 | 10.65 | $10.55 | 4412 |
| 2024-07-05 | 10.68 | $10.66 | 678 |
| 2024-07-03 | 10.68 | $10.66 | 1722 |
| 2024-07-02 | 10.68 | $10.66 | 1420 |
| 2024-07-01 | 10.68 | $10.67 | 22502 |
| 2024-06-28 | 10.68 | $10.65 | 3831 |
| 2024-06-27 | 10.68 | $10.64 | 749 |
| 2024-06-26 | 10.69 | $10.64 | 1625 |
| 2024-06-25 | 10.70 | $10.67 | 2258 |
| 2024-06-24 | 10.69 | $10.67 | 4025 |
| 2024-06-18 | 10.69 | $10.67 | 4723 |
| 2024-06-17 | 10.68 | $10.62 | 217 |
| 2024-06-14 | 10.69 | $10.63 | 231 |
| 2024-06-13 | 10.69 | $10.70 | 3906 |
| 2024-06-10 | 10.67 | $10.58 | 1772 |
| 2024-06-07 | 10.69 | $10.67 | 9539 |
| 2024-06-06 | 10.68 | $10.65 | 18004 |
| 2024-06-05 | 10.66 | $10.61 | 10201 |
| 2024-06-04 | 10.66 | $10.72 | 1896 |
| 2024-06-03 | 10.62 | $10.74 | 4703 |
| 2024-05-31 | 10.57 | $10.58 | 1403 |
| 2024-05-21 | 10.55 | $10.58 | 180 |
| 2024-05-20 | 10.53 | $10.52 | 1107 |
| 2024-05-16 | 10.52 | $10.59 | 20135 |
| 2024-05-15 | 10.48 | $10.50 | 10877 |
| 2024-05-14 | 10.47 | $10.47 | 2218 |
| 2024-05-07 | 10.46 | $10.43 | 1089 |
| 2024-05-01 | 10.46 | $10.50 | 243 |
| 2024-04-30 | 10.44 | $10.43 | 27023 |
| 2024-04-29 | 10.44 | $10.39 | 17273 |
| 2024-04-25 | 10.44 | $10.55 | 5457 |
| 2024-04-18 | 10.40 | $10.38 | 43850 |
| 2024-04-17 | 10.40 | $10.39 | 2988 |
| 2024-04-16 | 10.40 | $10.40 | 2653 |
| 2024-04-15 | 10.40 | $10.38 | 2085 |
| 2024-04-12 | 10.39 | $10.38 | 2604 |
| 2024-04-11 | 10.39 | $10.39 | 406 |
| 2024-04-10 | 10.38 | $10.39 | 1834 |
| 2024-04-09 | 10.38 | $10.38 | 249 |
| 2024-04-08 | 10.37 | $10.35 | 2040 |
| 2024-04-05 | 10.37 | $10.38 | 4011 |
| 2024-04-04 | 10.36 | $10.38 | 30181 |
| 2024-04-03 | 10.34 | $10.34 | 18202 |
| 2024-04-02 | 10.34 | $10.40 | 6652 |
| 2024-04-01 | 10.31 | $10.36 | 30011 |
| 2024-03-27 | 10.30 | $10.34 | 9510 |
| 2024-03-19 | 10.28 | $10.30 | 1921 |
| 2024-03-18 | 10.28 | $10.27 | 1679 |
| 2024-03-14 | 10.28 | $10.25 | 101 |
| 2024-03-12 | 10.29 | $10.27 | 699 |
| 2024-03-08 | 10.30 | $10.27 | 221 |
| 2024-02-28 | 10.30 | $10.27 | 191 |
| 2024-02-27 | 10.31 | $10.30 | 233 |
| 2024-02-26 | 10.31 | $10.28 | 104 |
| 2024-02-23 | 10.32 | $10.33 | — |
| 2024-02-22 | 10.31 | $10.33 | — |
| 2024-02-21 | 10.30 | $10.33 | — |
| 2024-02-20 | 10.29 | $10.33 | 1018 |
| 2024-02-16 | 10.27 | $10.27 | 503 |
| 2024-02-15 | 10.27 | $10.27 | — |
| 2024-02-14 | 10.27 | $10.27 | — |
| 2024-02-13 | 10.27 | $10.27 | 307 |
| 2024-02-12 | 10.27 | $10.27 | — |
| 2024-02-09 | 10.27 | $10.27 | — |
| 2024-02-08 | 10.27 | $10.27 | 151 |
| 2024-02-07 | 10.27 | $10.27 | — |
| 2024-02-06 | 10.27 | $10.27 | — |
| 2024-02-05 | 10.28 | $10.27 | 210 |
| 2024-02-02 | 10.28 | $10.27 | — |
| 2024-02-01 | 10.28 | $10.27 | — |
| 2024-01-31 | 10.28 | $10.27 | 643 |
| 2024-01-30 | 10.28 | $10.27 | — |
| 2024-01-29 | 10.28 | $10.27 | — |
| 2024-01-26 | 10.28 | $10.27 | — |
| 2024-01-25 | 10.29 | $10.27 | — |
| 2024-01-24 | 10.29 | $10.27 | — |
| 2024-01-23 | 10.29 | $10.27 | — |
| 2024-01-22 | 10.30 | $10.27 | 266 |
| 2024-01-19 | 10.30 | $10.31 | — |
| 2024-01-18 | 10.29 | $10.31 | — |
| 2024-01-17 | 10.28 | $10.31 | — |
| 2024-01-16 | 10.27 | $10.31 | 1633 |
| 2024-01-12 | 10.25 | $10.28 | — |
| 2024-01-11 | 10.24 | $10.28 | 3483 |
| 2024-01-10 | 10.23 | $10.26 | 1285 |
| 2024-01-09 | 10.22 | $10.23 | — |
| 2024-01-08 | 10.23 | $10.23 | — |
| 2024-01-05 | 10.23 | $10.23 | — |
| 2024-01-04 | 10.23 | $10.23 | 288 |
| 2024-01-03 | 10.23 | $10.23 | 853 |
| 2024-01-02 | 10.23 | $10.25 | 722 |
| 2023-12-29 | 10.23 | $10.25 | 132 |
| 2023-12-28 | 10.23 | $10.25 | — |
| 2023-12-27 | 10.23 | $10.25 | — |
| 2023-12-26 | 10.23 | $10.25 | — |
| 2023-12-22 | 10.22 | $10.25 | 2411 |
| 2023-12-21 | 10.22 | $10.25 | 230 |
| 2023-12-20 | 10.22 | $10.25 | 511 |
| 2023-12-19 | 10.22 | $10.23 | 293 |
| 2023-12-18 | 10.22 | $10.23 | 5055 |
| 2023-12-15 | 10.23 | $10.23 | — |
| 2023-12-14 | 10.24 | $10.23 | — |
| 2023-12-13 | 10.25 | $10.23 | — |
| 2023-12-12 | 10.26 | $10.23 | — |
| 2023-12-11 | 10.27 | $10.23 | 137 |
| 2023-12-08 | 10.29 | $10.23 | 423201 |
| 2023-12-07 | 10.32 | $10.28 | — |
| 2023-12-06 | 10.33 | $10.28 | 676 |
| 2023-12-05 | 10.35 | $10.34 | — |
| 2023-12-04 | 10.35 | $10.34 | — |
| 2023-12-01 | 10.35 | $10.34 | — |
| 2023-11-30 | 10.35 | $10.34 | 212 |
| 2023-11-29 | 10.35 | $10.30 | 1308 |
| 2023-11-28 | 10.36 | $10.32 | — |
| 2023-11-27 | 10.37 | $10.32 | 1201 |
| 2023-11-24 | 10.38 | $10.38 | — |
| 2023-11-22 | 10.37 | $10.38 | — |
| 2023-11-21 | 10.36 | $10.38 | — |
| 2023-11-20 | 10.35 | $10.38 | — |
| 2023-11-17 | 10.34 | $10.38 | 116 |
| 2023-11-16 | 10.32 | $10.28 | 299 |
| 2023-11-15 | 10.34 | $10.30 | — |
| 2023-11-14 | 10.34 | $10.30 | 380 |
| 2023-11-13 | 10.35 | $10.35 | — |
| 2023-11-10 | 10.35 | $10.35 | — |
| 2023-11-09 | 10.34 | $10.35 | — |
| 2023-11-08 | 10.33 | $10.35 | 430 |
| 2023-11-07 | 10.32 | $10.35 | 172 |
| 2023-11-06 | 10.30 | $10.35 | 171 |
| 2023-11-03 | 10.29 | $10.30 | — |
| 2023-11-02 | 10.28 | $10.30 | — |
| 2023-11-01 | 10.28 | $10.30 | — |
| 2023-10-31 | 10.27 | $10.30 | — |
| 2023-10-30 | 10.26 | $10.30 | — |
| 2023-10-27 | 10.25 | $10.30 | 7404 |
| 2023-10-26 | 10.24 | $10.25 | — |
| 2023-10-25 | 10.24 | $10.25 | 270 |
| 2023-10-24 | 10.24 | $10.27 | 10500 |
| 2023-10-23 | 10.23 | $10.27 | — |
| 2023-10-20 | 10.23 | $10.27 | 14477 |
| 2023-10-19 | 10.22 | $10.24 | — |
| 2023-10-18 | 10.23 | $10.24 | 3408 |
| 2023-10-17 | 10.23 | $10.27 | 501 |
| 2023-10-16 | 10.23 | $10.26 | — |
| 2023-10-13 | 10.23 | $10.26 | — |
| 2023-10-12 | 10.23 | $10.26 | — |
| 2023-10-11 | 10.24 | $10.26 | — |
| 2023-10-10 | 10.24 | $10.26 | 23429 |
| 2023-10-09 | 10.25 | $10.25 | 4857 |
| 2023-10-06 | 10.26 | $10.28 | — |
| 2023-10-05 | 10.27 | $10.28 | 2264 |
| 2023-10-04 | 10.28 | $10.27 | 11514 |
| 2023-10-03 | 10.29 | $10.23 | 1574 |
| 2023-10-02 | 10.32 | $10.23 | 10733 |
| 2023-09-29 | 10.36 | $10.37 | 1785 |
| 2023-09-28 | 10.36 | $10.29 | 3026 |
| 2023-09-27 | 10.39 | $10.30 | 4143 |
| 2023-09-26 | 10.42 | $10.37 | 13460 |
| 2023-09-25 | 10.44 | $10.44 | 13628 |
| 2023-09-22 | 10.44 | $10.40 | 5920 |
| 2023-09-21 | 10.45 | $10.41 | 60550 |
| 2023-09-20 | 10.45 | $10.43 | 180529 |
| 2023-09-19 | 10.46 | $10.44 | 1163 |
| 2023-09-18 | 10.46 | $10.43 | 37473 |
| 2023-09-15 | 10.46 | $10.43 | — |
| 2023-09-14 | 10.46 | $10.43 | 407 |
| 2023-09-13 | 10.46 | $10.44 | — |
| 2023-09-12 | 10.46 | $10.44 | — |
| 2023-09-11 | 10.46 | $10.44 | 2798 |
| 2023-09-08 | 10.46 | $10.43 | 48589 |
| 2023-09-07 | 10.46 | $10.47 | 12618 |
| 2023-09-06 | 10.44 | $10.42 | — |
| 2023-09-05 | 10.44 | $10.42 | — |
| 2023-09-01 | 10.43 | $10.42 | 7338 |
| 2023-08-31 | 10.42 | $10.41 | 3265 |
| 2023-08-30 | 10.42 | $10.41 | 2726 |
| 2023-08-29 | 10.41 | $10.41 | 2591 |
| 2023-08-28 | 10.39 | $10.37 | 409 |
| 2023-08-25 | 10.39 | $10.41 | 206 |
| 2023-08-24 | 10.37 | $10.37 | 2280 |
| 2023-08-23 | 10.36 | $10.37 | 10139 |
| 2023-08-22 | 10.35 | $10.36 | 24582 |
| 2023-08-21 | 10.34 | $10.49 | 942 |
| 2023-08-18 | 10.28 | $10.33 | 901 |
| 2023-08-17 | 10.26 | $10.28 | — |
| 2023-08-16 | 10.25 | $10.28 | 706 |
| 2023-08-15 | 10.24 | $10.27 | 16827 |
| 2023-08-14 | 10.24 | $10.26 | 5385 |
| 2023-08-11 | 10.23 | $10.22 | 5697 |
| 2023-08-10 | 10.24 | $10.23 | 127 |
| 2023-08-09 | 10.24 | $10.30 | 399 |
| 2023-08-08 | 10.22 | $10.22 | — |
| 2023-08-07 | 10.22 | $10.22 | 4920 |
| 2023-08-04 | 10.23 | $10.22 | 114 |
| 2023-08-03 | 10.23 | $10.23 | — |
| 2023-08-02 | 10.24 | $10.23 | 6365 |
| 2023-08-01 | 10.24 | $10.20 | 7276 |
| 2023-07-31 | 10.26 | $10.27 | 370 |
| 2023-07-28 | 10.25 | $10.27 | — |
| 2023-07-27 | 10.25 | $10.27 | 982 |
| 2023-07-26 | 10.24 | $10.28 | 1515 |
| 2023-07-25 | 10.23 | $10.28 | 8164 |
| 2023-07-24 | 10.22 | $10.18 | 9184 |
| 2023-07-21 | 10.24 | $10.31 | 180 |
| 2023-07-20 | 10.22 | $10.24 | 1283 |
| 2023-07-19 | 10.22 | $10.25 | — |
| 2023-07-18 | 10.21 | $10.25 | 3091 |
| 2023-07-17 | 10.21 | $10.26 | 5735 |
| 2023-07-14 | 10.20 | $10.18 | 1208 |
| 2023-07-13 | 10.21 | $10.19 | 2356 |
| 2023-07-12 | 10.23 | $10.22 | 56192 |
| 2023-07-11 | 10.24 | $10.20 | 2131 |
| 2023-07-10 | 10.26 | $10.16 | 212921 |
| 2023-07-07 | 10.30 | $10.30 | 577 |
| 2023-07-06 | 10.30 | $10.30 | — |
| 2023-07-05 | 10.30 | $10.30 | 651 |
| 2023-07-03 | 10.30 | $10.27 | — |
| 2023-06-30 | 10.30 | $10.27 | 104 |
| 2023-06-29 | 10.32 | $10.43 | 495 |
| 2023-06-28 | 10.28 | $10.27 | 110 |
| 2023-06-27 | 10.28 | $10.27 | — |
| 2023-06-26 | 10.29 | $10.27 | 104 |
| 2023-06-23 | 10.30 | $10.27 | — |
| 2023-06-22 | 10.30 | $10.27 | — |
| 2023-06-21 | 10.32 | $10.27 | 288 |
| 2023-06-20 | 10.33 | $10.30 | — |
| 2023-06-16 | 10.33 | $10.30 | — |
| 2023-06-15 | 10.34 | $10.30 | 3733 |
| 2023-06-14 | 10.34 | $10.31 | 4479 |
| 2023-06-13 | 10.35 | $10.25 | 9369 |
| 2023-06-12 | 10.37 | $10.33 | — |
| 2023-06-09 | 10.37 | $10.33 | — |
| 2023-06-08 | 10.38 | $10.33 | 2637 |
| 2023-06-07 | 10.38 | $10.33 | 5068 |
| 2023-06-06 | 10.38 | $10.41 | 14555 |
| 2023-06-05 | 10.35 | $10.36 | 28610 |
| 2023-06-02 | 10.33 | $10.33 | 5561 |
| 2023-06-01 | 10.32 | $10.24 | 355 |
| 2023-05-31 | 10.33 | $10.35 | 746 |
| 2023-05-30 | 10.31 | $10.35 | 121 |
| 2023-05-26 | 10.28 | $10.23 | 2610 |
| 2023-05-25 | 10.28 | $10.34 | 6863 |
| 2023-05-24 | 10.25 | $10.33 | 30528 |
| 2023-05-23 | 10.21 | $10.18 | 2387 |
| 2023-05-22 | 10.21 | $10.18 | 4934 |
| 2023-05-19 | 10.21 | $10.25 | 4943 |
| 2023-05-18 | 10.19 | $10.25 | — |
| 2023-05-17 | 10.16 | $10.25 | 15532 |
| 2023-05-16 | 10.13 | $10.16 | 69289 |
| 2023-05-15 | 10.11 | $10.11 | — |
| 2023-05-12 | 10.11 | $10.11 | 82028 |
| 2023-05-11 | 10.11 | $10.12 | 25513 |
| 2023-05-10 | 10.11 | $10.13 | 11627 |
| 2023-05-09 | 10.10 | $10.12 | 60563 |
| 2023-05-08 | 10.10 | $10.11 | 25211 |
| 2023-05-05 | 10.09 | $10.10 | 34100 |
| 2023-05-04 | 10.09 | $10.11 | 16900 |
| 2023-05-03 | 10.09 | $10.11 | 25001 |
| 2023-05-02 | 10.08 | $10.10 | 18099 |
| 2023-05-01 | 10.08 | $10.10 | 371 |
| 2023-04-28 | 10.07 | $10.13 | 25350 |
| 2023-04-27 | 10.06 | $10.06 | — |
| 2023-04-26 | 10.06 | $10.06 | — |
| 2023-04-25 | 10.07 | $10.06 | — |
| 2023-04-24 | 10.08 | $10.06 | — |
| 2023-04-21 | 10.09 | $10.06 | — |
| 2023-04-19 | 10.10 | $10.06 | 247 |
| 2023-04-18 | 10.12 | $10.09 | 10650 |
| 2023-04-17 | 10.13 | $10.06 | 6575 |
| 2023-04-14 | 10.15 | $10.15 | 25111 |
| 2023-04-13 | 10.15 | $10.12 | 14613 |
| 2023-04-12 | 10.15 | $10.23 | — |
| 2023-04-11 | 10.12 | $10.23 | 19666 |
| 2023-04-10 | 10.09 | $10.20 | 84804 |
| 2023-04-06 | 10.06 | $10.06 | 1851 |
| 2023-04-05 | 10.07 | $10.06 | 733 |
| 2023-04-04 | 10.08 | $10.05 | 5653 |
| 2023-04-03 | 10.09 | $10.14 | 110526 |
| 2023-03-31 | 10.08 | $10.05 | 18304 |
| 2023-03-30 | 10.10 | $10.06 | 748 |
| 2023-03-29 | 10.12 | $10.06 | 17065 |
| 2023-03-28 | 10.14 | $10.14 | 8146 |
| 2023-03-27 | 10.14 | $10.11 | 117965 |
| 2023-03-24 | 10.15 | $10.04 | 163937 |
| 2023-03-23 | 10.19 | $10.20 | — |
| 2023-03-22 | 10.18 | $10.20 | 736718 |
| 2023-03-21 | 10.17 | $10.17 | 8440 |
| 2023-03-20 | 10.17 | $10.17 | — |
| 2023-03-17 | 10.17 | $10.17 | — |
| 2023-03-16 | 10.17 | $10.17 | — |
| 2023-03-15 | 10.16 | $10.17 | 61733 |
| 2023-03-14 | 10.16 | $10.17 | 1.5M |
| 2023-03-13 | 10.15 | $10.16 | 47720 |
| 2023-03-10 | 10.15 | $10.15 | 355068 |
| 2023-03-09 | 10.15 | $10.15 | 17766 |
| 2023-03-08 | 10.15 | $10.14 | 11125 |
| 2023-03-07 | 10.15 | $10.14 | 981100 |
| 2023-03-06 | 10.14 | $10.15 | 134011 |
| 2023-03-03 | 10.14 | $10.15 | 19111 |
| 2023-03-02 | 10.14 | $10.14 | 19340 |
| 2023-03-01 | 10.13 | $10.14 | 258 |
| 2023-02-28 | 10.13 | $10.14 | 41303 |
| 2023-02-27 | 10.12 | $10.11 | 272 |
| 2023-02-24 | 10.12 | $10.13 | 21965 |
| 2023-02-23 | 10.12 | $10.11 | 250 |
| 2023-02-22 | 10.13 | $10.12 | 72 |
| 2023-02-21 | 10.12 | $10.12 | 2500 |
| 2023-02-17 | 10.12 | $10.13 | 74 |
| 2023-02-16 | 10.12 | $10.13 | 228 |
| 2023-02-15 | 10.11 | $10.11 | 50517 |
| 2023-02-14 | 10.11 | $10.11 | 157076 |
| 2023-02-13 | 10.11 | $10.10 | 394 |
| 2023-02-10 | 10.12 | $10.11 | 7856 |
| 2023-02-09 | 10.12 | $10.11 | 150735 |
| 2023-02-08 | 10.11 | $10.11 | 87 |
| 2023-02-07 | 10.11 | $10.11 | 44030 |
| 2023-02-06 | 10.11 | $10.10 | 735884 |
| 2023-02-03 | 10.11 | $10.10 | 4140 |
| 2023-02-02 | 10.11 | $10.10 | 3048 |
| 2023-02-01 | 10.11 | $10.10 | 1363 |
| 2023-01-31 | 10.11 | $10.15 | 411 |
| 2023-01-30 | 10.09 | $10.15 | 223 |
| 2023-01-27 | 10.07 | $10.10 | 13053 |
| 2023-01-26 | 10.06 | $10.07 | 228 |
| 2023-01-25 | 10.06 | $10.03 | 1 |
| 2023-01-24 | 10.07 | $10.03 | — |
| 2023-01-23 | 10.08 | $10.03 | 164 |
| 2023-01-20 | 10.09 | $10.12 | 231 |
| 2023-01-19 | 10.08 | $10.11 | — |
| 2023-01-18 | 10.06 | $10.11 | 60621 |
| 2023-01-17 | 10.05 | $10.03 | 3001 |
| 2023-01-13 | 10.05 | $10.05 | 2106 |
| 2023-01-12 | 10.05 | $10.05 | 1 |
| 2023-01-11 | 10.05 | $10.05 | 160 |
| 2023-01-10 | 10.05 | $10.05 | 568 |
| 2023-01-09 | 10.05 | $10.03 | 112 |
| 2023-01-06 | 10.05 | $10.03 | 2206 |
| 2023-01-05 | 10.06 | $10.04 | 2478 |
| 2023-01-04 | 10.06 | $10.07 | 399 |
| 2023-01-03 | 10.06 | $10.10 | 603 |
| 2022-12-30 | 10.04 | $10.04 | — |
| 2022-12-29 | 10.04 | $10.04 | 3500 |
| 2022-12-28 | 10.04 | $10.05 | 1825 |
| 2022-12-27 | 10.03 | $10.05 | 7793 |
| 2022-12-23 | 10.03 | $10.05 | 943 |
| 2022-12-22 | 10.02 | $10.04 | 1503 |
| 2022-12-21 | 10.02 | $10.04 | 1499 |
| 2022-12-20 | 10.01 | $10.04 | 434 |
| 2022-12-19 | 10.00 | $10.03 | 501450 |
| 2022-12-16 | 10.00 | $9.98 | 118281 |
| 2022-12-15 | 10.00 | $9.98 | 101628 |
| 2022-12-14 | 10.01 | $9.97 | — |
| 2022-12-13 | 10.03 | $9.97 | 4353 |
| 2022-12-12 | 10.04 | $10.01 | 60 |
| 2022-12-09 | 10.05 | $10.01 | 10138 |
| 2022-12-08 | 10.06 | $10.11 | 370 |
| 2022-12-07 | 10.04 | $10.03 | 271748 |
| 2022-12-06 | 10.04 | $10.03 | 74200 |
| 2022-12-05 | 10.04 | $10.02 | 206095 |
| 2022-12-02 | 10.04 | $10.02 | 2.9M |
| 2022-12-01 | 10.04 | $10.04 | 2077 |
| 2022-11-30 | 10.04 | $10.01 | 50 |
| 2022-11-29 | 10.04 | $10.01 | 3982 |
| 2022-11-28 | 10.04 | $10.03 | 50 |
| 2022-11-25 | 10.04 | $10.03 | 13610 |
| 2022-11-23 | 10.04 | $10.02 | 175783 |
| 2022-11-22 | 10.03 | $10.02 | 928000 |
| 2022-11-21 | 10.03 | $10.02 | 1633 |
| 2022-11-18 | 10.03 | $10.01 | 200 |
| 2022-11-17 | 10.02 | $10.01 | — |
| 2022-11-16 | 10.02 | $10.01 | 329049 |
| 2022-11-15 | 10.01 | $10.01 | 453654 |
| 2022-11-14 | 10.00 | $9.99 | 266027 |
| 2022-11-11 | 9.99 | $10.00 | 103503 |
| 2022-11-10 | 9.98 | $10.01 | 407186 |
| 2022-11-09 | 9.96 | $9.99 | 595510 |
| 2022-11-08 | 9.95 | $10.00 | 603920 |
| 2022-11-07 | 9.93 | $9.91 | 132301 |
| 2022-11-04 | 9.93 | $9.92 | 81244 |
| 2022-11-03 | 9.92 | $9.92 | 212922 |
| 2022-11-02 | 9.92 | $9.93 | — |
| 2022-11-01 | 9.91 | $9.93 | 46167 |
| 2022-10-31 | 9.90 | $9.91 | 50000 |
| 2022-10-28 | 9.89 | $9.91 | 34121 |
| 2022-10-27 | 9.88 | $9.90 | 51252 |
| 2022-10-26 | 9.87 | $9.90 | 49911 |
| 2022-10-25 | 9.86 | $9.87 | 1606 |
| 2022-10-24 | 9.85 | $9.85 | — |
| 2022-10-21 | 9.85 | $9.85 | — |
| 2022-10-20 | 9.85 | $9.85 | — |
| 2022-10-19 | 9.85 | $9.85 | 100 |
| 2022-10-18 | 9.85 | $9.84 | 1 |
| 2022-10-17 | 9.85 | $9.84 | 18 |
| 2022-10-14 | 9.85 | $9.84 | — |
| 2022-10-13 | 9.85 | $9.84 | 61105 |
| 2022-10-12 | 9.85 | $9.85 | — |
| 2022-10-11 | 9.85 | $9.85 | — |
| 2022-10-10 | 9.85 | $9.85 | 201040 |
| 2022-10-07 | 9.85 | $9.86 | 34800 |
| 2022-10-06 | 9.84 | $9.84 | 125 |
| 2022-10-05 | 9.84 | $9.84 | 55871 |
| 2022-10-04 | 9.84 | $9.84 | 37824 |
| 2022-10-03 | 9.84 | $9.84 | 138581 |
| 2022-09-30 | 9.84 | $9.84 | 1150 |
| 2022-09-29 | 9.83 | $9.85 | 582 |
| 2022-09-28 | 9.83 | $9.86 | 246031 |
| 2022-09-27 | 9.82 | $9.82 | 13081 |
| 2022-09-26 | 9.82 | $9.82 | 683 |
| 2022-09-23 | 9.82 | $9.82 | 28791 |
| 2022-09-22 | 9.82 | $9.82 | 153 |
| 2022-09-21 | 9.82 | $9.82 | 9950 |
| 2022-09-20 | 9.82 | $9.82 | 44653 |
| 2022-09-19 | 9.82 | $9.82 | — |
| 2022-09-16 | 9.82 | $9.82 | 11920 |
| 2022-09-15 | 9.82 | $9.82 | 3339 |
| 2022-09-14 | 9.82 | $9.82 | 505 |
| 2022-09-13 | 9.82 | $9.83 | 41075 |
| 2022-09-12 | 9.82 | $9.82 | 55453 |
| 2022-09-09 | 9.82 | $9.83 | 222 |
| 2022-09-08 | 9.82 | $9.82 | 250 |
| 2022-09-07 | 9.82 | $9.82 | 100 |
| 2022-09-06 | 9.81 | $9.82 | 40227 |
| 2022-09-02 | 9.81 | $9.81 | 38808 |
| 2022-09-01 | 9.82 | $9.78 | 991160 |
| 2022-08-31 | 9.83 | $9.83 | 202576 |
| 2022-08-30 | 9.83 | $9.82 | 6963 |
| 2022-08-29 | 9.83 | $9.82 | 105 |
| 2022-08-26 | 9.83 | $9.82 | 532 |
| 2022-08-25 | 9.83 | $9.83 | 103 |
| 2022-08-24 | 9.83 | $9.83 | 37840 |
| 2022-08-23 | 9.83 | $9.83 | 75 |
| 2022-08-22 | 9.83 | $9.83 | 449 |
| 2022-08-19 | 9.83 | $9.82 | 31426 |
| 2022-08-18 | 9.83 | $9.83 | 116940 |
| 2022-08-17 | 9.83 | $9.82 | 625256 |
| 2022-08-16 | 9.84 | $9.84 | 139 |
| 2022-08-15 | 9.83 | $9.83 | 300 |
| 2022-08-12 | 9.83 | $9.84 | — |
| 2022-08-11 | 9.82 | $9.84 | 868 |
| 2022-08-10 | 9.81 | $9.82 | 2 |
| 2022-08-09 | 9.81 | $9.82 | 850 |
| 2022-08-08 | 9.81 | $9.80 | 39 |
| 2022-08-05 | 9.81 | $9.80 | 3293 |
| 2022-08-04 | 9.81 | $9.81 | 50 |
| 2022-08-03 | 9.81 | $9.81 | 12212 |
| 2022-08-02 | 9.81 | $9.80 | 1833 |
| 2022-08-01 | 9.81 | $9.80 | 101 |
| 2022-07-29 | 9.81 | $9.80 | 3000 |
| 2022-07-28 | 9.81 | $9.80 | 4515 |
| 2022-07-27 | 9.81 | $9.81 | 86 |
| 2022-07-26 | 9.81 | $9.81 | — |
| 2022-07-25 | 9.80 | $9.81 | 1100 |
| 2022-07-22 | 9.80 | $9.80 | 2023 |
| 2022-07-21 | 9.80 | $9.80 | 201 |
| 2022-07-20 | 9.80 | $9.81 | — |
| 2022-07-19 | 9.79 | $9.81 | 1017 |
| 2022-07-18 | 9.78 | $9.78 | 20 |
| 2022-07-15 | 9.78 | $9.78 | 5 |
| 2022-07-14 | 9.78 | $9.78 | 3363 |
| 2022-07-13 | 9.79 | $9.78 | — |
| 2022-07-12 | 9.79 | $9.78 | 55 |
| 2022-07-11 | 9.79 | $9.78 | 950 |
| 2022-07-08 | 9.79 | $9.79 | 1163 |
| 2022-07-07 | 9.78 | $9.79 | 100 |
| 2022-07-06 | 9.78 | $9.79 | 2245 |
| 2022-07-05 | 9.78 | $9.78 | 81084 |
| 2022-07-01 | 9.77 | $9.78 | 1030 |
| 2022-06-30 | 9.77 | $9.76 | 100 |
| 2022-06-29 | 9.77 | $9.78 | 201 |
| 2022-06-28 | 9.77 | $9.77 | 420 |
| 2022-06-27 | 9.77 | $9.77 | 19 |
| 2022-06-24 | 9.77 | $9.77 | 59 |
| 2022-06-23 | 9.77 | $9.77 | — |
| 2022-06-22 | 9.76 | $9.77 | 360347 |
| 2022-06-21 | 9.76 | $9.77 | 82664 |
| 2022-06-17 | 9.76 | $9.76 | 1.7M |
| 2022-06-16 | 9.76 | $9.76 | 1618 |
| 2022-06-15 | 9.75 | $9.74 | — |
| 2022-06-14 | 9.76 | $9.74 | 25235 |
| 2022-06-13 | 9.76 | $9.77 | — |
| 2022-06-10 | 9.76 | $9.77 | 2081 |
| 2022-06-09 | 9.76 | $9.76 | 5100 |
| 2022-06-08 | 9.76 | $9.76 | 12 |
| 2022-06-07 | 9.75 | $9.76 | 15945 |
| 2022-06-06 | 9.75 | $9.80 | 272 |
| 2022-06-03 | 9.74 | $9.75 | 3 |
| 2022-06-02 | 9.74 | $9.75 | — |
| 2022-06-01 | 9.73 | $9.75 | — |
| 2022-05-31 | 9.73 | $9.75 | 126223 |
| 2022-05-27 | 9.73 | $9.77 | 269654 |
| 2022-05-26 | 9.72 | $9.76 | 296 |
| 2022-05-25 | 9.71 | $9.72 | — |
| 2022-05-24 | 9.72 | $9.72 | 1301 |
| 2022-05-23 | 9.72 | $9.71 | 164 |
| 2022-05-20 | 9.73 | $9.72 | 184723 |
| 2022-05-19 | 9.74 | $9.72 | 829 |
| 2022-05-18 | 9.75 | $9.72 | 120 |
| 2022-05-17 | 9.77 | $9.73 | 3226 |
| 2022-05-16 | 9.78 | $9.77 | 10 |
| 2022-05-13 | 9.78 | $9.77 | 1491 |
| 2022-05-12 | 9.79 | $9.77 | 347 |
| 2022-05-11 | 9.79 | $9.78 | 152 |
| 2022-05-10 | 9.80 | $9.77 | 50853 |
| 2022-05-09 | 9.81 | $9.81 | — |
| 2022-05-06 | 9.80 | $9.81 | — |
| 2022-05-05 | 9.80 | $9.81 | 1 |
| 2022-05-04 | 9.79 | $9.81 | 163 |
| 2022-05-03 | 9.78 | $9.77 | 22836 |
| 2022-05-02 | 9.79 | $9.78 | 50 |
| 2022-04-29 | 9.79 | $9.78 | 1 |
| 2022-04-28 | 9.79 | $9.78 | 79 |
| 2022-04-27 | 9.79 | $9.78 | 371197 |
| 2022-04-26 | 9.79 | $9.78 | 4 |
| 2022-04-25 | 9.79 | $9.78 | 44703 |
| 2022-04-22 | 9.79 | $9.79 | 6026 |
| 2022-04-21 | 9.78 | $9.77 | 7799 |
| 2022-04-20 | 9.78 | $9.78 | 2501 |
| 2022-04-19 | 9.78 | $9.78 | 171 |
| 2022-04-18 | 9.77 | $9.77 | 37 |
| 2022-04-14 | 9.77 | $9.77 | 296966 |
| 2022-04-13 | 9.77 | $9.78 | 513234 |
| 2022-04-12 | 9.76 | $9.76 | 22092 |
| 2022-04-11 | 9.76 | $9.76 | 14200 |
| 2022-04-08 | 9.76 | $9.76 | 4768 |
| 2022-04-07 | 9.75 | $9.76 | 7721 |
| 2022-04-06 | 9.75 | $9.74 | 68901 |
| 2022-04-05 | 9.75 | $9.75 | 3125 |
| 2022-04-04 | 9.75 | $9.75 | 52390 |
| 2022-04-01 | 9.74 | $9.75 | 156402 |
| 2022-03-31 | 9.74 | $9.75 | 166 |
| 2022-03-30 | 9.73 | $9.73 | 4 |
| 2022-03-29 | 9.73 | $9.73 | 1409 |
| 2022-03-28 | 9.73 | $9.74 | 28 |
| 2022-03-25 | 9.73 | $9.74 | 682 |
| 2022-03-24 | 9.72 | $9.72 | 16 |
| 2022-03-23 | 9.72 | $9.72 | 691 |
| 2022-03-22 | 9.72 | $9.72 | 6 |
| 2022-03-21 | 9.73 | $9.72 | 320 |
| 2022-03-18 | 9.73 | $9.72 | — |
| 2022-03-17 | 9.73 | $9.72 | — |
| 2022-03-16 | 9.73 | $9.72 | — |
| 2022-03-15 | 9.73 | $9.72 | — |
| 2022-03-14 | 9.73 | $9.72 | 20731 |
| 2022-03-11 | 9.73 | $9.72 | 60 |
| 2022-03-10 | 9.73 | $9.72 | 60 |
| 2022-03-09 | 9.73 | $9.72 | 1171 |
| 2022-03-08 | 9.73 | $9.74 | 10 |
| 2022-03-07 | 9.72 | $9.74 | 100 |
| 2022-03-04 | 9.71 | $9.73 | 2133 |
| 2022-03-03 | 9.70 | $9.70 | 800548 |
| 2022-03-02 | 9.70 | $9.71 | 5 |
| 2022-03-01 | 9.70 | $9.71 | 1808 |
| 2022-02-28 | 9.70 | $9.71 | 7541 |
| 2022-02-25 | 9.69 | $9.69 | 46 |
| 2022-02-24 | 9.69 | $9.69 | 12341 |
| 2022-02-23 | 9.70 | $9.69 | — |
| 2022-02-22 | 9.70 | $9.69 | 1 |
| 2022-02-18 | 9.70 | $9.69 | 817051 |
| 2022-02-17 | 9.70 | $9.69 | 1 |
| 2022-02-16 | 9.70 | $9.69 | — |
| 2022-02-15 | 9.71 | $9.69 | 1096 |
| 2022-02-14 | 9.71 | $9.70 | — |
| 2022-02-11 | 9.71 | $9.70 | 3 |
| 2022-02-10 | 9.71 | $9.70 | 1043 |
| 2022-02-09 | 9.71 | $9.70 | 1048 |
| 2022-02-08 | 9.71 | $9.73 | 3 |
| 2022-02-07 | 9.71 | $9.73 | 1706 |
| 2022-02-04 | 9.69 | $9.72 | 212 |
| 2022-02-03 | 9.69 | $9.72 | 3563 |
| 2022-02-02 | 9.67 | $9.72 | 11352 |
| 2022-02-01 | 9.66 | $9.67 | 5049 |
| 2022-01-31 | 9.66 | $9.65 | 6 |
| 2022-01-28 | 9.66 | $9.65 | 711 |
| 2022-01-27 | 9.67 | $9.67 | 300 |
| 2022-01-26 | 9.67 | $9.69 | 15655 |
| 2022-01-25 | 9.66 | $9.66 | 57567 |
| 2022-01-24 | 9.67 | $9.66 | 3523 |
| 2022-01-21 | 9.67 | $9.67 | 1110 |
| 2022-01-20 | 9.67 | $9.67 | 103001 |
| 2022-01-19 | 9.68 | $9.67 | 73723 |
| 2022-01-18 | 9.68 | $9.68 | 3184 |
| 2022-01-14 | 9.68 | $9.68 | 12114 |
| 2022-01-13 | 9.69 | $9.69 | 5404 |
| 2022-01-12 | 9.69 | $9.70 | 80190 |
| 2022-01-11 | 9.68 | $9.70 | 1423 |
| 2022-01-10 | 9.68 | $9.68 | 1630 |
| 2022-01-07 | 9.68 | $9.69 | 201100 |
| 2022-01-06 | 9.68 | $9.69 | 29678 |
| 2022-01-05 | 9.68 | $9.69 | 96219 |
| 2022-01-04 | 9.68 | $9.69 | 4533 |
| 2022-01-03 | 9.68 | $9.68 | 39615 |
| 2021-12-31 | 9.68 | $9.67 | 3030 |
| 2021-12-30 | 9.69 | $9.68 | 2125 |
| 2021-12-29 | 9.69 | $9.68 | 188 |
| 2021-12-28 | 9.70 | $9.68 | 8 |
| 2021-12-27 | 9.71 | $9.68 | 12308 |
| 2021-12-23 | 9.72 | $9.75 | 100 |
| 2021-12-22 | 9.71 | $9.72 | 14555 |
| 2021-12-21 | 9.70 | $9.72 | 103800 |
| 2021-12-20 | 9.70 | $9.70 | 150850 |
| 2021-12-17 | 9.70 | $9.70 | 524100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.28
2024-09-30
Close Price
$10.64
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
35.17
Average
54.62
Maximum
80.98
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-09-30 | 59.28 | $10.64 | — |
| 2024-09-27 | 59.28 | $10.64 | — |
| 2024-09-26 | 59.28 | $10.64 | 29408 |
| 2024-09-25 | 59.28 | $10.64 | 200400 |
| 2024-09-24 | 50.34 | $10.57 | — |
| 2024-09-23 | 50.34 | $10.57 | 426 |
| 2024-09-20 | 47.36 | $10.55 | 12942 |
| 2024-09-19 | 50.22 | $10.57 | 88141 |
| 2024-09-18 | 47.19 | $10.55 | 3100 |
| 2024-09-17 | 38.25 | $10.50 | 101 |
| 2024-09-16 | 38.25 | $10.50 | — |
| 2024-09-13 | 38.25 | $10.50 | 104 |
| 2024-09-12 | 44.74 | $10.55 | — |
| 2024-09-11 | 44.74 | $10.55 | — |
| 2024-09-10 | 44.74 | $10.55 | 1500 |
| 2024-09-09 | 44.74 | $10.55 | 200 |
| 2024-09-06 | 50.30 | $10.59 | 600 |
| 2024-09-05 | 51.83 | $10.60 | 1000 |
| 2024-09-04 | 53.38 | $10.61 | 422 |
| 2024-09-03 | 43.85 | $10.55 | 127 |
| 2024-08-30 | 48.56 | $10.58 | 219 |
| 2024-08-29 | 50.28 | $10.59 | — |
| 2024-08-28 | 50.28 | $10.59 | — |
| 2024-08-27 | 50.28 | $10.59 | — |
| 2024-08-26 | 50.28 | $10.59 | — |
| 2024-08-23 | 50.28 | $10.59 | — |
| 2024-08-22 | 50.28 | $10.59 | — |
| 2024-08-21 | 50.28 | $10.59 | — |
| 2024-08-20 | 50.28 | $10.59 | — |
| 2024-08-19 | 50.28 | $10.59 | 100 |
| 2024-08-16 | 50.28 | $10.59 | — |
| 2024-08-15 | 50.28 | $10.59 | — |
| 2024-08-14 | 50.28 | $10.59 | 246 |
| 2024-08-13 | 49.31 | $10.58 | — |
| 2024-08-12 | 49.31 | $10.58 | 200 |
| 2024-08-09 | 49.31 | $10.58 | 648 |
| 2024-08-08 | 56.88 | $10.66 | 3900 |
| 2024-08-07 | 49.52 | $10.58 | — |
| 2024-08-06 | 49.52 | $10.58 | — |
| 2024-08-05 | 49.52 | $10.58 | — |
| 2024-08-02 | 49.52 | $10.58 | — |
| 2024-08-01 | 49.52 | $10.58 | — |
| 2024-07-31 | 49.52 | $10.58 | — |
| 2024-07-30 | 49.52 | $10.58 | 442 |
| 2024-07-29 | 49.52 | $10.58 | 321 |
| 2024-07-26 | 55.85 | $10.66 | — |
| 2024-07-25 | 55.85 | $10.66 | — |
| 2024-07-24 | 55.85 | $10.66 | — |
| 2024-07-23 | 55.85 | $10.66 | 531 |
| 2024-07-22 | 56.58 | $10.67 | 6750 |
| 2024-07-19 | 52.41 | $10.60 | 601 |
| 2024-07-18 | 49.09 | $10.55 | 4412 |
| 2024-07-05 | 57.47 | $10.66 | 678 |
| 2024-07-03 | 57.47 | $10.66 | 1722 |
| 2024-07-02 | 57.47 | $10.66 | 1420 |
| 2024-07-01 | 58.25 | $10.67 | 22502 |
| 2024-06-28 | 57.15 | $10.65 | 3831 |
| 2024-06-27 | 56.61 | $10.64 | 749 |
| 2024-06-26 | 56.61 | $10.64 | 1625 |
| 2024-06-25 | 58.61 | $10.67 | 2258 |
| 2024-06-24 | 58.61 | $10.67 | 4025 |
| 2024-06-18 | 58.61 | $10.67 | 4723 |
| 2024-06-17 | 56.40 | $10.62 | 217 |
| 2024-06-14 | 56.98 | $10.63 | 231 |
| 2024-06-13 | 61.15 | $10.70 | 3906 |
| 2024-06-10 | 55.90 | $10.58 | 1772 |
| 2024-06-07 | 61.86 | $10.67 | 9539 |
| 2024-06-06 | 60.98 | $10.65 | 18004 |
| 2024-06-05 | 59.19 | $10.61 | 10201 |
| 2024-06-04 | 67.22 | $10.72 | 1896 |
| 2024-06-03 | 68.84 | $10.74 | 4703 |
| 2024-05-31 | 61.89 | $10.58 | 1403 |
| 2024-05-21 | 61.89 | $10.58 | 180 |
| 2024-05-20 | 58.77 | $10.52 | 1107 |
| 2024-05-16 | 64.62 | $10.59 | 20135 |
| 2024-05-15 | 59.73 | $10.50 | 10877 |
| 2024-05-14 | 57.88 | $10.47 | 2218 |
| 2024-05-07 | 55.28 | $10.43 | 1089 |
| 2024-05-01 | 61.60 | $10.50 | 243 |
| 2024-04-30 | 56.92 | $10.43 | 27023 |
| 2024-04-29 | 53.88 | $10.39 | 17273 |
| 2024-04-25 | 73.67 | $10.55 | 5457 |
| 2024-04-18 | 58.16 | $10.38 | 43850 |
| 2024-04-17 | 60.14 | $10.39 | 2988 |
| 2024-04-16 | 62.15 | $10.40 | 2653 |
| 2024-04-15 | 59.58 | $10.38 | 2085 |
| 2024-04-12 | 59.58 | $10.38 | 2604 |
| 2024-04-11 | 61.46 | $10.39 | 406 |
| 2024-04-10 | 61.46 | $10.39 | 1834 |
| 2024-04-09 | 60.33 | $10.38 | 249 |
| 2024-04-08 | 56.71 | $10.35 | 2040 |
| 2024-04-05 | 62.09 | $10.38 | 4011 |
| 2024-04-04 | 62.09 | $10.38 | 30181 |
| 2024-04-03 | 57.21 | $10.34 | 18202 |
| 2024-04-02 | 70.09 | $10.40 | 6652 |
| 2024-04-01 | 65.11 | $10.36 | 30011 |
| 2024-03-27 | 62.12 | $10.34 | 9510 |
| 2024-03-19 | 54.74 | $10.30 | 1921 |
| 2024-03-18 | 47.46 | $10.27 | 1679 |
| 2024-03-14 | 41.49 | $10.25 | 101 |
| 2024-03-12 | 46.50 | $10.27 | 699 |
| 2024-03-08 | 46.50 | $10.27 | 221 |
| 2024-02-28 | 46.50 | $10.27 | 191 |
| 2024-02-27 | 55.07 | $10.30 | 233 |
| 2024-02-26 | 49.14 | $10.28 | 104 |
| 2024-02-23 | 71.59 | $10.33 | — |
| 2024-02-22 | 71.59 | $10.33 | — |
| 2024-02-21 | 71.59 | $10.33 | — |
| 2024-02-20 | 71.59 | $10.33 | 1018 |
| 2024-02-16 | 48.66 | $10.27 | 503 |
| 2024-02-15 | 48.66 | $10.27 | — |
| 2024-02-14 | 48.66 | $10.27 | — |
| 2024-02-13 | 48.66 | $10.27 | 307 |
| 2024-02-12 | 48.66 | $10.27 | — |
| 2024-02-09 | 48.66 | $10.27 | — |
| 2024-02-08 | 48.66 | $10.27 | 151 |
| 2024-02-07 | 48.66 | $10.27 | — |
| 2024-02-06 | 48.66 | $10.27 | — |
| 2024-02-05 | 48.66 | $10.27 | 210 |
| 2024-02-02 | 48.66 | $10.27 | — |
| 2024-02-01 | 48.66 | $10.27 | — |
| 2024-01-31 | 48.66 | $10.27 | 643 |
| 2024-01-30 | 48.66 | $10.27 | — |
| 2024-01-29 | 48.66 | $10.27 | — |
| 2024-01-26 | 48.66 | $10.27 | — |
| 2024-01-25 | 48.66 | $10.27 | — |
| 2024-01-24 | 48.66 | $10.27 | — |
| 2024-01-23 | 48.66 | $10.27 | — |
| 2024-01-22 | 48.66 | $10.27 | 266 |
| 2024-01-19 | 60.30 | $10.31 | — |
| 2024-01-18 | 60.30 | $10.31 | — |
| 2024-01-17 | 60.30 | $10.31 | — |
| 2024-01-16 | 60.30 | $10.31 | 1633 |
| 2024-01-12 | 53.51 | $10.28 | — |
| 2024-01-11 | 53.51 | $10.28 | 3483 |
| 2024-01-10 | 48.17 | $10.26 | 1285 |
| 2024-01-09 | 38.05 | $10.23 | — |
| 2024-01-08 | 38.05 | $10.23 | — |
| 2024-01-05 | 38.05 | $10.23 | — |
| 2024-01-04 | 38.05 | $10.23 | 288 |
| 2024-01-03 | 38.05 | $10.23 | 853 |
| 2024-01-02 | 42.31 | $10.25 | 722 |
| 2023-12-29 | 42.31 | $10.25 | 132 |
| 2023-12-28 | 42.31 | $10.25 | — |
| 2023-12-27 | 42.31 | $10.25 | — |
| 2023-12-26 | 42.31 | $10.25 | — |
| 2023-12-22 | 42.31 | $10.25 | 2411 |
| 2023-12-21 | 42.31 | $10.25 | 230 |
| 2023-12-20 | 42.31 | $10.25 | 511 |
| 2023-12-19 | 37.68 | $10.23 | 293 |
| 2023-12-18 | 37.68 | $10.23 | 5055 |
| 2023-12-15 | 37.68 | $10.23 | — |
| 2023-12-14 | 37.68 | $10.23 | — |
| 2023-12-13 | 37.68 | $10.23 | — |
| 2023-12-12 | 37.68 | $10.23 | — |
| 2023-12-11 | 37.68 | $10.23 | 137 |
| 2023-12-08 | 37.68 | $10.23 | 423201 |
| 2023-12-07 | 43.47 | $10.28 | — |
| 2023-12-06 | 43.47 | $10.28 | 676 |
| 2023-12-05 | 52.15 | $10.34 | — |
| 2023-12-04 | 52.15 | $10.34 | — |
| 2023-12-01 | 52.15 | $10.34 | — |
| 2023-11-30 | 52.15 | $10.34 | 212 |
| 2023-11-29 | 46.33 | $10.30 | 1308 |
| 2023-11-28 | 49.17 | $10.32 | — |
| 2023-11-27 | 49.17 | $10.32 | 1201 |
| 2023-11-24 | 58.96 | $10.38 | — |
| 2023-11-22 | 58.96 | $10.38 | — |
| 2023-11-21 | 58.96 | $10.38 | — |
| 2023-11-20 | 58.96 | $10.38 | — |
| 2023-11-17 | 58.96 | $10.38 | 116 |
| 2023-11-16 | 44.78 | $10.28 | 299 |
| 2023-11-15 | 47.93 | $10.30 | — |
| 2023-11-14 | 47.93 | $10.30 | 380 |
| 2023-11-13 | 56.95 | $10.35 | — |
| 2023-11-10 | 56.95 | $10.35 | — |
| 2023-11-09 | 56.95 | $10.35 | — |
| 2023-11-08 | 56.95 | $10.35 | 430 |
| 2023-11-07 | 56.95 | $10.35 | 172 |
| 2023-11-06 | 56.95 | $10.35 | 171 |
| 2023-11-03 | 50.04 | $10.30 | — |
| 2023-11-02 | 50.04 | $10.30 | — |
| 2023-11-01 | 50.04 | $10.30 | — |
| 2023-10-31 | 50.04 | $10.30 | — |
| 2023-10-30 | 50.04 | $10.30 | — |
| 2023-10-27 | 50.04 | $10.30 | 7404 |
| 2023-10-26 | 43.35 | $10.25 | — |
| 2023-10-25 | 43.35 | $10.25 | 270 |
| 2023-10-24 | 45.55 | $10.27 | 10500 |
| 2023-10-23 | 45.55 | $10.27 | — |
| 2023-10-20 | 45.55 | $10.27 | 14477 |
| 2023-10-19 | 41.74 | $10.24 | — |
| 2023-10-18 | 41.74 | $10.24 | 3408 |
| 2023-10-17 | 44.55 | $10.27 | 501 |
| 2023-10-16 | 43.34 | $10.26 | — |
| 2023-10-13 | 43.34 | $10.26 | — |
| 2023-10-12 | 43.34 | $10.26 | — |
| 2023-10-11 | 43.34 | $10.26 | — |
| 2023-10-10 | 43.34 | $10.26 | 23429 |
| 2023-10-09 | 42.37 | $10.25 | 4857 |
| 2023-10-06 | 44.55 | $10.28 | — |
| 2023-10-05 | 44.55 | $10.28 | 2264 |
| 2023-10-04 | 43.68 | $10.27 | 11514 |
| 2023-10-03 | 40.11 | $10.23 | 1574 |
| 2023-10-02 | 40.11 | $10.23 | 10733 |
| 2023-09-29 | 50.16 | $10.37 | 1785 |
| 2023-09-28 | 42.31 | $10.29 | 3026 |
| 2023-09-27 | 43.12 | $10.30 | 4143 |
| 2023-09-26 | 49.37 | $10.37 | 13460 |
| 2023-09-25 | 57.27 | $10.44 | 13628 |
| 2023-09-22 | 53.21 | $10.40 | 5920 |
| 2023-09-21 | 54.44 | $10.41 | 60550 |
| 2023-09-20 | 56.94 | $10.43 | 180529 |
| 2023-09-19 | 58.21 | $10.44 | 1163 |
| 2023-09-18 | 57.30 | $10.43 | 37473 |
| 2023-09-15 | 57.30 | $10.43 | — |
| 2023-09-14 | 57.30 | $10.43 | 407 |
| 2023-09-13 | 58.38 | $10.44 | — |
| 2023-09-12 | 58.38 | $10.44 | — |
| 2023-09-11 | 58.38 | $10.44 | 2798 |
| 2023-09-08 | 57.70 | $10.43 | 48589 |
| 2023-09-07 | 61.55 | $10.47 | 12618 |
| 2023-09-06 | 58.24 | $10.42 | — |
| 2023-09-05 | 58.24 | $10.42 | — |
| 2023-09-01 | 58.24 | $10.42 | 7338 |
| 2023-08-31 | 57.61 | $10.41 | 3265 |
| 2023-08-30 | 57.61 | $10.41 | 2726 |
| 2023-08-29 | 57.61 | $10.41 | 2591 |
| 2023-08-28 | 55.32 | $10.37 | 409 |
| 2023-08-25 | 58.30 | $10.41 | 206 |
| 2023-08-24 | 56.05 | $10.37 | 2280 |
| 2023-08-23 | 56.05 | $10.37 | 10139 |
| 2023-08-22 | 55.50 | $10.36 | 24582 |
| 2023-08-21 | 65.54 | $10.49 | 942 |
| 2023-08-18 | 56.30 | $10.33 | 901 |
| 2023-08-17 | 52.51 | $10.28 | — |
| 2023-08-16 | 52.57 | $10.28 | 706 |
| 2023-08-15 | 51.77 | $10.27 | 16827 |
| 2023-08-14 | 51.03 | $10.26 | 5385 |
| 2023-08-11 | 47.99 | $10.22 | 5697 |
| 2023-08-10 | 48.72 | $10.23 | 127 |
| 2023-08-09 | 54.08 | $10.30 | 399 |
| 2023-08-08 | 47.84 | $10.22 | — |
| 2023-08-07 | 47.84 | $10.22 | 4920 |
| 2023-08-04 | 47.84 | $10.22 | 114 |
| 2023-08-03 | 48.54 | $10.23 | — |
| 2023-08-02 | 48.54 | $10.23 | 6365 |
| 2023-08-01 | 46.40 | $10.20 | 7276 |
| 2023-07-31 | 51.12 | $10.27 | 370 |
| 2023-07-28 | 51.12 | $10.27 | — |
| 2023-07-27 | 51.12 | $10.27 | 982 |
| 2023-07-26 | 51.77 | $10.28 | 1515 |
| 2023-07-25 | 51.89 | $10.28 | 8164 |
| 2023-07-24 | 45.55 | $10.18 | 9184 |
| 2023-07-21 | 54.20 | $10.31 | 180 |
| 2023-07-20 | 49.27 | $10.24 | 1283 |
| 2023-07-19 | 50.00 | $10.25 | — |
| 2023-07-18 | 50.11 | $10.25 | 3091 |
| 2023-07-17 | 50.69 | $10.26 | 5735 |
| 2023-07-14 | 45.02 | $10.18 | 1208 |
| 2023-07-13 | 45.64 | $10.19 | 2356 |
| 2023-07-12 | 47.52 | $10.22 | 56192 |
| 2023-07-11 | 46.11 | $10.20 | 2131 |
| 2023-07-10 | 43.23 | $10.16 | 212921 |
| 2023-07-07 | 52.58 | $10.30 | 577 |
| 2023-07-06 | 52.58 | $10.30 | — |
| 2023-07-05 | 52.58 | $10.30 | 651 |
| 2023-07-03 | 50.62 | $10.27 | — |
| 2023-06-30 | 50.62 | $10.27 | 104 |
| 2023-06-29 | 63.19 | $10.43 | 495 |
| 2023-06-28 | 51.82 | $10.27 | 110 |
| 2023-06-27 | 51.82 | $10.27 | — |
| 2023-06-26 | 51.82 | $10.27 | 104 |
| 2023-06-23 | 51.82 | $10.27 | — |
| 2023-06-22 | 51.82 | $10.27 | — |
| 2023-06-21 | 51.82 | $10.27 | 288 |
| 2023-06-20 | 54.13 | $10.30 | — |
| 2023-06-16 | 54.13 | $10.30 | — |
| 2023-06-15 | 54.13 | $10.30 | 3733 |
| 2023-06-14 | 54.82 | $10.31 | 4479 |
| 2023-06-13 | 51.24 | $10.25 | 9369 |
| 2023-06-12 | 56.96 | $10.33 | — |
| 2023-06-09 | 56.96 | $10.33 | — |
| 2023-06-08 | 56.96 | $10.33 | 2637 |
| 2023-06-07 | 56.96 | $10.33 | 5068 |
| 2023-06-06 | 62.65 | $10.41 | 14555 |
| 2023-06-05 | 60.29 | $10.36 | 28610 |
| 2023-06-02 | 58.81 | $10.33 | 5561 |
| 2023-06-01 | 53.92 | $10.24 | 355 |
| 2023-05-31 | 62.55 | $10.35 | 746 |
| 2023-05-30 | 62.55 | $10.35 | 121 |
| 2023-05-26 | 55.54 | $10.23 | 2610 |
| 2023-05-25 | 66.35 | $10.34 | 6863 |
| 2023-05-24 | 65.77 | $10.33 | 30528 |
| 2023-05-23 | 54.26 | $10.18 | 2387 |
| 2023-05-22 | 54.82 | $10.18 | 4934 |
| 2023-05-19 | 63.64 | $10.25 | 4943 |
| 2023-05-18 | 63.64 | $10.25 | — |
| 2023-05-17 | 63.64 | $10.25 | 15532 |
| 2023-05-16 | 55.81 | $10.16 | 69289 |
| 2023-05-15 | 50.13 | $10.11 | — |
| 2023-05-12 | 50.13 | $10.11 | 82028 |
| 2023-05-11 | 51.32 | $10.12 | 25513 |
| 2023-05-10 | 52.51 | $10.13 | 11627 |
| 2023-05-09 | 51.44 | $10.12 | 60563 |
| 2023-05-08 | 50.52 | $10.11 | 25211 |
| 2023-05-05 | 49.35 | $10.10 | 34100 |
| 2023-05-04 | 50.36 | $10.11 | 16900 |
| 2023-05-03 | 50.36 | $10.11 | 25001 |
| 2023-05-02 | 49.43 | $10.10 | 18099 |
| 2023-05-01 | 49.43 | $10.10 | 371 |
| 2023-04-28 | 52.07 | $10.13 | 25350 |
| 2023-04-27 | 45.61 | $10.06 | — |
| 2023-04-26 | 45.61 | $10.06 | — |
| 2023-04-25 | 45.61 | $10.06 | — |
| 2023-04-24 | 45.61 | $10.06 | — |
| 2023-04-21 | 45.61 | $10.06 | — |
| 2023-04-19 | 45.61 | $10.06 | 247 |
| 2023-04-18 | 47.64 | $10.09 | 10650 |
| 2023-04-17 | 45.33 | $10.06 | 6575 |
| 2023-04-14 | 51.83 | $10.15 | 25111 |
| 2023-04-13 | 49.57 | $10.12 | 14613 |
| 2023-04-12 | 59.36 | $10.23 | — |
| 2023-04-11 | 59.36 | $10.23 | 19666 |
| 2023-04-10 | 57.28 | $10.20 | 84804 |
| 2023-04-06 | 44.71 | $10.06 | 1851 |
| 2023-04-05 | 44.71 | $10.06 | 733 |
| 2023-04-04 | 43.64 | $10.05 | 5653 |
| 2023-04-03 | 52.28 | $10.14 | 110526 |
| 2023-03-31 | 41.22 | $10.05 | 18304 |
| 2023-03-30 | 42.25 | $10.06 | 748 |
| 2023-03-29 | 42.25 | $10.06 | 17065 |
| 2023-03-28 | 51.59 | $10.14 | 8146 |
| 2023-03-27 | 47.46 | $10.11 | 117965 |
| 2023-03-24 | 35.17 | $10.04 | 163937 |
| 2023-03-23 | 69.20 | $10.20 | — |
| 2023-03-22 | 69.20 | $10.20 | 736718 |
| 2023-03-21 | 64.15 | $10.17 | 8440 |
| 2023-03-20 | 64.15 | $10.17 | — |
| 2023-03-17 | 64.15 | $10.17 | — |
| 2023-03-16 | 64.15 | $10.17 | — |
| 2023-03-15 | 64.15 | $10.17 | 61733 |
| 2023-03-14 | 64.15 | $10.17 | 1.5M |
| 2023-03-13 | 62.34 | $10.16 | 47720 |
| 2023-03-10 | 60.44 | $10.15 | 355068 |
| 2023-03-09 | 60.44 | $10.15 | 17766 |
| 2023-03-08 | 58.55 | $10.14 | 11125 |
| 2023-03-07 | 58.55 | $10.14 | 981100 |
| 2023-03-06 | 61.19 | $10.15 | 134011 |
| 2023-03-03 | 61.19 | $10.15 | 19111 |
| 2023-03-02 | 59.54 | $10.14 | 19340 |
| 2023-03-01 | 59.54 | $10.14 | 258 |
| 2023-02-28 | 59.54 | $10.14 | 41303 |
| 2023-02-27 | 54.59 | $10.11 | 272 |
| 2023-02-24 | 57.96 | $10.13 | 21965 |
| 2023-02-23 | 55.34 | $10.11 | 250 |
| 2023-02-22 | 57.61 | $10.12 | 72 |
| 2023-02-21 | 57.61 | $10.12 | 2500 |
| 2023-02-17 | 59.83 | $10.13 | 74 |
| 2023-02-16 | 59.83 | $10.13 | 228 |
| 2023-02-15 | 56.83 | $10.11 | 50517 |
| 2023-02-14 | 56.83 | $10.11 | 157076 |
| 2023-02-13 | 55.32 | $10.10 | 394 |
| 2023-02-10 | 57.22 | $10.11 | 7856 |
| 2023-02-09 | 57.22 | $10.11 | 150735 |
| 2023-02-08 | 57.22 | $10.11 | 87 |
| 2023-02-07 | 57.22 | $10.11 | 44030 |
| 2023-02-06 | 55.99 | $10.10 | 735884 |
| 2023-02-03 | 55.99 | $10.10 | 4140 |
| 2023-02-02 | 55.99 | $10.10 | 3048 |
| 2023-02-01 | 55.99 | $10.10 | 1363 |
| 2023-01-31 | 63.40 | $10.15 | 411 |
| 2023-01-30 | 63.40 | $10.15 | 223 |
| 2023-01-27 | 58.44 | $10.10 | 13053 |
| 2023-01-26 | 54.95 | $10.07 | 228 |
| 2023-01-25 | 49.60 | $10.03 | 1 |
| 2023-01-24 | 49.60 | $10.03 | — |
| 2023-01-23 | 49.60 | $10.03 | 164 |
| 2023-01-20 | 64.35 | $10.12 | 231 |
| 2023-01-19 | 63.19 | $10.11 | — |
| 2023-01-18 | 63.19 | $10.11 | 60621 |
| 2023-01-17 | 51.95 | $10.03 | 3001 |
| 2023-01-13 | 56.01 | $10.05 | 2106 |
| 2023-01-12 | 56.01 | $10.05 | 1 |
| 2023-01-11 | 56.01 | $10.05 | 160 |
| 2023-01-10 | 56.01 | $10.05 | 568 |
| 2023-01-09 | 53.04 | $10.03 | 112 |
| 2023-01-06 | 53.02 | $10.03 | 2206 |
| 2023-01-05 | 54.70 | $10.04 | 2478 |
| 2023-01-04 | 60.13 | $10.07 | 399 |
| 2023-01-03 | 66.39 | $10.10 | 603 |
| 2022-12-30 | 58.10 | $10.04 | — |
| 2022-12-29 | 58.10 | $10.04 | 3500 |
| 2022-12-28 | 60.34 | $10.05 | 1825 |
| 2022-12-27 | 60.50 | $10.05 | 7793 |
| 2022-12-23 | 59.70 | $10.05 | 943 |
| 2022-12-22 | 59.00 | $10.04 | 1503 |
| 2022-12-21 | 59.00 | $10.04 | 1499 |
| 2022-12-20 | 59.00 | $10.04 | 434 |
| 2022-12-19 | 57.76 | $10.03 | 501450 |
| 2022-12-16 | 50.64 | $9.98 | 118281 |
| 2022-12-15 | 50.64 | $9.98 | 101628 |
| 2022-12-14 | 49.10 | $9.97 | — |
| 2022-12-13 | 49.10 | $9.97 | 4353 |
| 2022-12-12 | 55.36 | $10.01 | 60 |
| 2022-12-09 | 55.36 | $10.01 | 10138 |
| 2022-12-08 | 77.76 | $10.11 | 370 |
| 2022-12-07 | 67.89 | $10.03 | 271748 |
| 2022-12-06 | 67.89 | $10.03 | 74200 |
| 2022-12-05 | 66.21 | $10.02 | 206095 |
| 2022-12-02 | 66.20 | $10.02 | 2.9M |
| 2022-12-01 | 73.16 | $10.04 | 2077 |
| 2022-11-30 | 68.43 | $10.01 | 50 |
| 2022-11-29 | 68.43 | $10.01 | 3982 |
| 2022-11-28 | 76.55 | $10.03 | 50 |
| 2022-11-25 | 76.55 | $10.03 | 13610 |
| 2022-11-23 | 75.22 | $10.02 | 175783 |
| 2022-11-22 | 75.22 | $10.02 | 928000 |
| 2022-11-21 | 74.57 | $10.02 | 1633 |
| 2022-11-18 | 73.92 | $10.01 | 200 |
| 2022-11-17 | 73.92 | $10.01 | — |
| 2022-11-16 | 73.92 | $10.01 | 329049 |
| 2022-11-15 | 73.34 | $10.01 | 453654 |
| 2022-11-14 | 71.52 | $9.99 | 266027 |
| 2022-11-11 | 74.75 | $10.00 | 103503 |
| 2022-11-10 | 78.10 | $10.01 | 407186 |
| 2022-11-09 | 75.49 | $9.99 | 595510 |
| 2022-11-08 | 80.98 | $10.00 | 603920 |
| 2022-11-07 | 67.51 | $9.91 | 132301 |
| 2022-11-04 | 73.03 | $9.92 | 81244 |
| 2022-11-03 | 73.01 | $9.92 | 212922 |
| 2022-11-02 | 78.76 | $9.93 | — |
| 2022-11-01 | 78.76 | $9.93 | 46167 |
| 2022-10-31 | 75.23 | $9.91 | 50000 |
| 2022-10-28 | 75.23 | $9.91 | 34121 |
| 2022-10-27 | 73.23 | $9.90 | 51252 |
| 2022-10-26 | 73.23 | $9.90 | 49911 |
| 2022-10-25 | 65.73 | $9.87 | 1606 |
| 2022-10-24 | 58.34 | $9.85 | — |
| 2022-10-21 | 58.34 | $9.85 | — |
| 2022-10-20 | 58.34 | $9.85 | — |
| 2022-10-19 | 58.34 | $9.85 | 100 |
| 2022-10-18 | 54.50 | $9.84 | 1 |
| 2022-10-17 | 54.50 | $9.84 | 18 |
| 2022-10-14 | 54.50 | $9.84 | — |
| 2022-10-13 | 54.50 | $9.84 | 61105 |
| 2022-10-12 | 58.92 | $9.85 | — |
| 2022-10-11 | 58.92 | $9.85 | — |
| 2022-10-10 | 58.92 | $9.85 | 201040 |
| 2022-10-07 | 61.14 | $9.86 | 34800 |
| 2022-10-06 | 56.48 | $9.84 | 125 |
| 2022-10-05 | 56.48 | $9.84 | 55871 |
| 2022-10-04 | 56.48 | $9.84 | 37824 |
| 2022-10-03 | 54.93 | $9.84 | 138581 |
| 2022-09-30 | 56.85 | $9.84 | 1150 |
| 2022-09-29 | 58.80 | $9.85 | 582 |
| 2022-09-28 | 65.17 | $9.86 | 246031 |
| 2022-09-27 | 52.00 | $9.82 | 13081 |
| 2022-09-26 | 52.00 | $9.82 | 683 |
| 2022-09-23 | 52.00 | $9.82 | 28791 |
| 2022-09-22 | 52.00 | $9.82 | 153 |
| 2022-09-21 | 52.00 | $9.82 | 9950 |
| 2022-09-20 | 52.00 | $9.82 | 44653 |
| 2022-09-19 | 52.00 | $9.82 | — |
| 2022-09-16 | 52.00 | $9.82 | 11920 |
| 2022-09-15 | 52.00 | $9.82 | 3339 |
| 2022-09-14 | 52.00 | $9.82 | 505 |
| 2022-09-13 | 55.12 | $9.83 | 41075 |
| 2022-09-12 | 52.40 | $9.82 | 55453 |
| 2022-09-09 | 55.59 | $9.83 | 222 |
| 2022-09-08 | 52.87 | $9.82 | 250 |
| 2022-09-07 | 52.87 | $9.82 | 100 |
| 2022-09-06 | 52.87 | $9.82 | 40227 |
| 2022-09-02 | 50.25 | $9.81 | 38808 |
| 2022-09-01 | 40.88 | $9.78 | 991160 |
| 2022-08-31 | 58.24 | $9.83 | 202576 |
| 2022-08-30 | 54.58 | $9.82 | 6963 |
| 2022-08-29 | 54.58 | $9.82 | 105 |
| 2022-08-26 | 54.58 | $9.82 | 532 |
| 2022-08-25 | 59.02 | $9.83 | 103 |
| 2022-08-24 | 59.02 | $9.83 | 37840 |
| 2022-08-23 | 59.02 | $9.83 | 75 |
| 2022-08-22 | 59.02 | $9.83 | 449 |
| 2022-08-19 | 56.11 | $9.82 | 31426 |
| 2022-08-18 | 60.17 | $9.83 | 116940 |
| 2022-08-17 | 57.23 | $9.82 | 625256 |
| 2022-08-16 | 66.56 | $9.84 | 139 |
| 2022-08-15 | 63.75 | $9.83 | 300 |
| 2022-08-12 | 69.28 | $9.84 | — |
| 2022-08-11 | 69.28 | $9.84 | 868 |
| 2022-08-10 | 63.58 | $9.82 | 2 |
| 2022-08-09 | 63.58 | $9.82 | 850 |
| 2022-08-08 | 56.26 | $9.80 | 39 |
| 2022-08-05 | 56.26 | $9.80 | 3293 |
| 2022-08-04 | 61.87 | $9.81 | 50 |
| 2022-08-03 | 61.87 | $9.81 | 12212 |
| 2022-08-02 | 58.10 | $9.80 | 1833 |
| 2022-08-01 | 58.10 | $9.80 | 101 |
| 2022-07-29 | 58.10 | $9.80 | 3000 |
| 2022-07-28 | 58.10 | $9.80 | 4515 |
| 2022-07-27 | 60.54 | $9.81 | 86 |
| 2022-07-26 | 60.54 | $9.81 | — |
| 2022-07-25 | 60.54 | $9.81 | 1100 |
| 2022-07-22 | 59.06 | $9.80 | 2023 |
| 2022-07-21 | 59.06 | $9.80 | 201 |
| 2022-07-20 | 63.33 | $9.81 | — |
| 2022-07-19 | 63.33 | $9.81 | 1017 |
| 2022-07-18 | 52.48 | $9.78 | 20 |
| 2022-07-15 | 52.48 | $9.78 | 5 |
| 2022-07-14 | 52.48 | $9.78 | 3363 |
| 2022-07-13 | 54.46 | $9.78 | — |
| 2022-07-12 | 54.46 | $9.78 | 55 |
| 2022-07-11 | 54.46 | $9.78 | 950 |
| 2022-07-08 | 58.21 | $9.79 | 1163 |
| 2022-07-07 | 58.21 | $9.79 | 100 |
| 2022-07-06 | 58.21 | $9.79 | 2245 |
| 2022-07-05 | 55.59 | $9.78 | 81084 |
| 2022-07-01 | 55.59 | $9.78 | 1030 |
| 2022-06-30 | 49.91 | $9.76 | 100 |
| 2022-06-29 | 54.91 | $9.78 | 201 |
| 2022-06-28 | 53.43 | $9.77 | 420 |
| 2022-06-27 | 53.43 | $9.77 | 19 |
| 2022-06-24 | 53.43 | $9.77 | 59 |
| 2022-06-23 | 53.43 | $9.77 | — |
| 2022-06-22 | 53.43 | $9.77 | 360347 |
| 2022-06-21 | 53.43 | $9.77 | 82664 |
| 2022-06-17 | 51.08 | $9.76 | 1.7M |
| 2022-06-16 | 51.08 | $9.76 | 1618 |
| 2022-06-15 | 46.16 | $9.74 | — |
| 2022-06-14 | 46.16 | $9.74 | 25235 |
| 2022-06-13 | 53.43 | $9.77 | — |
| 2022-06-10 | 53.43 | $9.77 | 2081 |
| 2022-06-09 | 51.11 | $9.76 | 5100 |
| 2022-06-08 | 51.11 | $9.76 | 12 |
| 2022-06-07 | 51.11 | $9.76 | 15945 |
| 2022-06-06 | 61.62 | $9.80 | 272 |
| 2022-06-03 | 49.22 | $9.75 | 3 |
| 2022-06-02 | 49.22 | $9.75 | — |
| 2022-06-01 | 49.22 | $9.75 | — |
| 2022-05-31 | 49.22 | $9.75 | 126223 |
| 2022-05-27 | 53.44 | $9.77 | 269654 |
| 2022-05-26 | 52.14 | $9.76 | 296 |
| 2022-05-25 | 39.27 | $9.72 | — |
| 2022-05-24 | 39.27 | $9.72 | 1301 |
| 2022-05-23 | 35.34 | $9.71 | 164 |
| 2022-05-20 | 37.65 | $9.72 | 184723 |
| 2022-05-19 | 37.03 | $9.72 | 829 |
| 2022-05-18 | 37.38 | $9.72 | 120 |
| 2022-05-17 | 39.65 | $9.73 | 3226 |
| 2022-05-16 | 51.53 | $9.77 | 10 |
| 2022-05-13 | 51.53 | $9.77 | 1491 |
| 2022-05-12 | 51.53 | $9.77 | 347 |
| 2022-05-11 | 53.24 | $9.78 | 152 |
| 2022-05-10 | 51.72 | $9.77 | 50853 |
| 2022-05-09 | 68.72 | $9.81 | — |
| 2022-05-06 | 68.72 | $9.81 | — |
| 2022-05-05 | 68.72 | $9.81 | 1 |
| 2022-05-04 | 68.72 | $9.81 | 163 |
| 2022-05-03 | 57.28 | $9.77 | 22836 |
| 2022-05-02 | 62.73 | $9.78 | 50 |
| 2022-04-29 | 62.73 | $9.78 | 1 |
| 2022-04-28 | 62.73 | $9.78 | 79 |
| 2022-04-27 | 62.73 | $9.78 | 371197 |
| 2022-04-26 | 62.73 | $9.78 | 4 |
| 2022-04-25 | 62.73 | $9.78 | 44703 |
| 2022-04-22 | 67.44 | $9.79 | 6026 |
| 2022-04-21 | 62.02 | $9.77 | 7799 |
| 2022-04-20 | 67.34 | $9.78 | 2501 |
| 2022-04-19 | 69.21 | $9.78 | 171 |
| 2022-04-18 | 65.56 | $9.77 | 37 |
| 2022-04-14 | 65.56 | $9.77 | 296966 |
| 2022-04-13 | 71.29 | $9.78 | 513234 |
| 2022-04-12 | 65.57 | $9.76 | 22092 |
| 2022-04-11 | 65.57 | $9.76 | 14200 |
| 2022-04-08 | 65.57 | $9.76 | 4768 |
| 2022-04-07 | 65.57 | $9.76 | 7721 |
| 2022-04-06 | 58.90 | $9.74 | 68901 |
| 2022-04-05 | 61.74 | $9.75 | 3125 |
| 2022-04-04 | 64.70 | $9.75 | 52390 |
| 2022-04-01 | 64.70 | $9.75 | 156402 |
| 2022-03-31 | 64.70 | $9.75 | 166 |
| 2022-03-30 | 57.75 | $9.73 | 4 |
| 2022-03-29 | 57.75 | $9.73 | 1409 |
| 2022-03-28 | 63.39 | $9.74 | 28 |
| 2022-03-25 | 63.39 | $9.74 | 682 |
| 2022-03-24 | 55.56 | $9.72 | 16 |
| 2022-03-23 | 55.56 | $9.72 | 691 |
| 2022-03-22 | 55.56 | $9.72 | 6 |
| 2022-03-21 | 55.56 | $9.72 | 320 |
| 2022-03-18 | 55.56 | $9.72 | — |
| 2022-03-17 | 55.56 | $9.72 | — |
| 2022-03-16 | 55.56 | $9.72 | — |
| 2022-03-15 | 55.56 | $9.72 | — |
| 2022-03-14 | 55.56 | $9.72 | 20731 |
| 2022-03-11 | 55.23 | $9.72 | 60 |
| 2022-03-10 | 55.23 | $9.72 | 60 |
| 2022-03-09 | 55.23 | $9.72 | 1171 |
| 2022-03-08 | 62.96 | $9.74 | 10 |
| 2022-03-07 | 62.96 | $9.74 | 100 |
| 2022-03-04 | 60.60 | $9.73 | 2133 |
| 2022-03-03 | 51.86 | $9.70 | 800548 |
| 2022-03-02 | 55.78 | $9.71 | 5 |
| 2022-03-01 | 55.78 | $9.71 | 1808 |
| 2022-02-28 | 55.78 | $9.71 | 7541 |
| 2022-02-25 | 49.20 | $9.69 | 46 |
| 2022-02-24 | 49.20 | $9.69 | 12341 |
| 2022-02-23 | 49.20 | $9.69 | — |
| 2022-02-22 | 49.20 | $9.69 | 1 |
| 2022-02-18 | 49.20 | $9.69 | 817051 |
| 2022-02-17 | 49.20 | $9.69 | 1 |
| 2022-02-16 | 49.20 | $9.69 | — |
| 2022-02-15 | 49.20 | $9.69 | 1096 |
| 2022-02-14 | 51.76 | $9.70 | — |
| 2022-02-11 | 51.76 | $9.70 | 3 |
| 2022-02-10 | 51.76 | $9.70 | 1043 |
| 2022-02-09 | 51.76 | $9.70 | 1048 |
| 2022-02-08 | 59.27 | $9.73 | 3 |
| 2022-02-07 | 59.27 | $9.73 | 1706 |
| 2022-02-04 | 57.41 | $9.72 | 212 |
| 2022-02-03 | 57.41 | $9.72 | 3563 |
| 2022-02-02 | 57.41 | $9.72 | 11352 |
| 2022-02-01 | 47.04 | $9.67 | 5049 |
| 2022-01-31 | 41.64 | $9.65 | 6 |
| 2022-01-28 | 41.64 | $9.65 | 711 |
| 2022-01-27 | 45.86 | $9.67 | 300 |
| 2022-01-26 | 50.75 | $9.69 | 15655 |
| 2022-01-25 | 41.93 | $9.66 | 57567 |
| 2022-01-24 | 41.93 | $9.66 | 3523 |
| 2022-01-21 | 44.31 | $9.67 | 1110 |
| 2022-01-20 | 44.31 | $9.67 | 103001 |
| 2022-01-19 | 44.03 | $9.67 | 73723 |
| 2022-01-18 | 46.54 | $9.68 | 3184 |
| 2022-01-14 | 46.54 | $9.68 | 12114 |
| 2022-01-13 | 47.65 | $9.69 | 5404 |
| 2022-01-12 | 51.15 | $9.70 | 80190 |
| 2022-01-11 | 51.15 | $9.70 | 1423 |
| 2022-01-10 | 46.42 | $9.68 | 1630 |
| 2022-01-07 | 48.66 | $9.69 | 201100 |
| 2022-01-06 | 48.66 | $9.69 | 29678 |
| 2022-01-05 | 48.66 | $9.69 | 96219 |
| 2022-01-04 | 48.66 | $9.69 | 4533 |
| 2022-01-03 | 46.56 | $9.68 | 39615 |
| 2021-12-31 | 44.40 | $9.67 | 3030 |
| 2021-12-30 | 46.17 | $9.68 | 2125 |
| 2021-12-29 | 46.17 | $9.68 | 188 |
| 2021-12-28 | 46.17 | $9.68 | 8 |
| 2021-12-27 | 46.17 | $9.68 | 12308 |
| 2021-12-23 | 59.75 | $9.75 | 100 |
| 2021-12-22 | 54.28 | $9.72 | 14555 |
| 2021-12-21 | 54.28 | $9.72 | 103800 |
| 2021-12-20 | 50.20 | $9.70 | 150850 |
| 2021-12-17 | 50.20 | $9.70 | 524100 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-6.67
2024-09-30
Close Price
$10.64
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.67
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-09-30 | -6.67 | $10.64 | — |
| 2024-09-27 | -6.67 | $10.64 | — |
| 2024-09-26 | -6.67 | $10.64 | 29408 |
| 2024-09-25 | -6.67 | $10.64 | 200400 |
| 2024-09-24 | -53.33 | $10.57 | — |
| 2024-09-23 | -53.33 | $10.57 | 426 |
| 2024-09-20 | -66.67 | $10.55 | 12942 |
| 2024-09-19 | -53.33 | $10.57 | 88141 |
| 2024-09-18 | -66.67 | $10.55 | 3100 |
| 2024-09-17 | -100.00 | $10.50 | 101 |
| 2024-09-16 | -100.00 | $10.50 | — |
| 2024-09-13 | -100.00 | $10.50 | 104 |
| 2024-09-12 | -100.00 | $10.55 | — |
| 2024-09-11 | -100.00 | $10.55 | — |
| 2024-09-10 | -100.00 | $10.55 | 1500 |
| 2024-09-09 | -100.00 | $10.55 | 200 |
| 2024-09-06 | -60.00 | $10.59 | 600 |
| 2024-09-05 | -54.55 | $10.60 | 1000 |
| 2024-09-04 | -45.45 | $10.61 | 422 |
| 2024-09-03 | -100.00 | $10.55 | 127 |
| 2024-08-30 | -72.73 | $10.58 | 219 |
| 2024-08-29 | -63.64 | $10.59 | — |
| 2024-08-28 | -63.64 | $10.59 | — |
| 2024-08-27 | -63.64 | $10.59 | — |
| 2024-08-26 | -63.64 | $10.59 | — |
| 2024-08-23 | -63.64 | $10.59 | — |
| 2024-08-22 | -63.64 | $10.59 | — |
| 2024-08-21 | -63.64 | $10.59 | — |
| 2024-08-20 | -63.64 | $10.59 | — |
| 2024-08-19 | -63.64 | $10.59 | 100 |
| 2024-08-16 | -66.67 | $10.59 | — |
| 2024-08-15 | -66.67 | $10.59 | — |
| 2024-08-14 | -40.00 | $10.59 | 246 |
| 2024-08-13 | -45.00 | $10.58 | — |
| 2024-08-12 | -52.17 | $10.58 | 200 |
| 2024-08-09 | -52.17 | $10.58 | 648 |
| 2024-08-08 | -17.39 | $10.66 | 3900 |
| 2024-08-07 | -52.17 | $10.58 | — |
| 2024-08-06 | -52.17 | $10.58 | — |
| 2024-08-05 | -52.17 | $10.58 | — |
| 2024-08-02 | -52.17 | $10.58 | — |
| 2024-08-01 | -52.17 | $10.58 | — |
| 2024-07-31 | -52.17 | $10.58 | — |
| 2024-07-30 | -52.17 | $10.58 | 442 |
| 2024-07-29 | -52.17 | $10.58 | 321 |
| 2024-07-26 | -20.83 | $10.66 | — |
| 2024-07-25 | -20.83 | $10.66 | — |
| 2024-07-24 | -20.83 | $10.66 | — |
| 2024-07-23 | -26.92 | $10.66 | 531 |
| 2024-07-22 | -23.08 | $10.67 | 6750 |
| 2024-07-19 | -50.00 | $10.60 | 601 |
| 2024-07-18 | -70.37 | $10.55 | 4412 |
| 2024-07-05 | -50.00 | $10.66 | 678 |
| 2024-07-03 | -50.00 | $10.66 | 1722 |
| 2024-07-02 | -36.36 | $10.66 | 1420 |
| 2024-07-01 | -26.92 | $10.67 | 22502 |
| 2024-06-28 | -33.33 | $10.65 | 3831 |
| 2024-06-27 | -33.33 | $10.64 | 749 |
| 2024-06-26 | -32.26 | $10.64 | 1625 |
| 2024-06-25 | -22.58 | $10.67 | 2258 |
| 2024-06-24 | -22.58 | $10.67 | 4025 |
| 2024-06-18 | -17.95 | $10.67 | 4723 |
| 2024-06-17 | -30.77 | $10.62 | 217 |
| 2024-06-14 | -27.50 | $10.63 | 231 |
| 2024-06-13 | -10.00 | $10.70 | 3906 |
| 2024-06-10 | -40.00 | $10.58 | 1772 |
| 2024-06-07 | -17.50 | $10.67 | 9539 |
| 2024-06-06 | -22.50 | $10.65 | 18004 |
| 2024-06-05 | -32.50 | $10.61 | 10201 |
| 2024-06-04 | -5.00 | $10.72 | 1896 |
| 2024-06-03 | 0.00 | $10.74 | 4703 |
| 2024-05-31 | -40.00 | $10.58 | 1403 |
| 2024-05-21 | -40.00 | $10.58 | 180 |
| 2024-05-20 | -53.66 | $10.52 | 1107 |
| 2024-05-16 | -36.59 | $10.59 | 20135 |
| 2024-05-15 | -58.54 | $10.50 | 10877 |
| 2024-05-14 | -65.85 | $10.47 | 2218 |
| 2024-05-07 | -64.58 | $10.43 | 1089 |
| 2024-05-01 | -50.00 | $10.50 | 243 |
| 2024-04-30 | -63.27 | $10.43 | 27023 |
| 2024-04-29 | -71.43 | $10.39 | 17273 |
| 2024-04-25 | 0.00 | $10.55 | 5457 |
| 2024-04-18 | -35.00 | $10.38 | 43850 |
| 2024-04-17 | -30.00 | $10.39 | 2988 |
| 2024-04-16 | -25.00 | $10.40 | 2653 |
| 2024-04-15 | -35.00 | $10.38 | 2085 |
| 2024-04-12 | -35.00 | $10.38 | 2604 |
| 2024-04-11 | -30.00 | $10.39 | 406 |
| 2024-04-10 | -30.00 | $10.39 | 1834 |
| 2024-04-09 | -35.00 | $10.38 | 249 |
| 2024-04-08 | -50.00 | $10.35 | 2040 |
| 2024-04-05 | -35.00 | $10.38 | 4011 |
| 2024-04-04 | -35.00 | $10.38 | 30181 |
| 2024-04-03 | -55.00 | $10.34 | 18202 |
| 2024-04-02 | -25.00 | $10.40 | 6652 |
| 2024-04-01 | -45.00 | $10.36 | 30011 |
| 2024-03-27 | 0.00 | $10.34 | 9510 |
| 2024-03-19 | -37.50 | $10.30 | 1921 |
| 2024-03-18 | -75.00 | $10.27 | 1679 |
| 2024-03-14 | -100.00 | $10.25 | 101 |
| 2024-03-12 | -100.00 | $10.27 | 699 |
| 2024-03-08 | -100.00 | $10.27 | 221 |
| 2024-02-28 | -100.00 | $10.27 | 191 |
| 2024-02-27 | -50.00 | $10.30 | 233 |
| 2024-02-26 | -83.33 | $10.28 | 104 |
| 2024-02-23 | 0.00 | $10.33 | — |
| 2024-02-22 | 0.00 | $10.33 | — |
| 2024-02-21 | 0.00 | $10.33 | — |
| 2024-02-20 | 0.00 | $10.33 | 1018 |
| 2024-02-15 | -100.00 | $10.27 | — |
| 2024-02-14 | -100.00 | $10.27 | — |
| 2024-02-13 | -100.00 | $10.27 | 307 |
| 2024-02-12 | -100.00 | $10.27 | — |
| 2024-02-09 | -100.00 | $10.27 | — |
| 2024-02-08 | -100.00 | $10.27 | 151 |
| 2024-02-07 | -57.14 | $10.27 | — |
| 2024-02-06 | -50.00 | $10.27 | — |
| 2024-02-05 | -50.00 | $10.27 | 210 |
| 2024-02-02 | -50.00 | $10.27 | — |
| 2024-02-01 | -50.00 | $10.27 | — |
| 2024-01-31 | -50.00 | $10.27 | 643 |
| 2024-01-30 | -50.00 | $10.27 | — |
| 2024-01-29 | -50.00 | $10.27 | — |
| 2024-01-26 | -50.00 | $10.27 | — |
| 2024-01-25 | -50.00 | $10.27 | — |
| 2024-01-24 | -50.00 | $10.27 | — |
| 2024-01-23 | -50.00 | $10.27 | — |
| 2024-01-22 | -50.00 | $10.27 | 266 |
| 2024-01-19 | 0.00 | $10.31 | — |
| 2024-01-18 | 0.00 | $10.31 | — |
| 2024-01-17 | 0.00 | $10.31 | — |
| 2024-01-16 | 0.00 | $10.31 | 1633 |
| 2024-01-12 | -37.50 | $10.28 | — |
| 2024-01-11 | -37.50 | $10.28 | 3483 |
| 2024-01-10 | -62.50 | $10.26 | 1285 |
| 2024-01-09 | -100.00 | $10.23 | — |
| 2024-01-08 | -72.73 | $10.23 | — |
| 2024-01-05 | -72.73 | $10.23 | — |
| 2024-01-04 | -72.73 | $10.23 | 288 |
| 2024-01-03 | -78.57 | $10.23 | 853 |
| 2024-01-02 | -64.29 | $10.25 | 722 |
| 2023-12-29 | -64.29 | $10.25 | 132 |
| 2023-12-28 | -64.29 | $10.25 | — |
| 2023-12-27 | -64.29 | $10.25 | — |
| 2023-12-26 | -64.29 | $10.25 | — |
| 2023-12-22 | -70.59 | $10.25 | 2411 |
| 2023-12-21 | -72.22 | $10.25 | 230 |
| 2023-12-20 | -72.22 | $10.25 | 511 |
| 2023-12-19 | -83.33 | $10.23 | 293 |
| 2023-12-18 | -83.33 | $10.23 | 5055 |
| 2023-12-15 | -83.33 | $10.23 | — |
| 2023-12-14 | -83.33 | $10.23 | — |
| 2023-12-13 | -83.33 | $10.23 | — |
| 2023-12-12 | -83.33 | $10.23 | — |
| 2023-12-11 | -83.33 | $10.23 | 137 |
| 2023-12-08 | -83.33 | $10.23 | 423201 |
| 2023-12-07 | -100.00 | $10.28 | — |
| 2023-12-06 | -83.33 | $10.28 | 676 |
| 2023-12-05 | -33.33 | $10.34 | — |
| 2023-12-04 | -33.33 | $10.34 | — |
| 2023-12-01 | -33.33 | $10.34 | — |
| 2023-11-30 | -33.33 | $10.34 | 212 |
| 2023-11-29 | -66.67 | $10.30 | 1308 |
| 2023-11-28 | -50.00 | $10.32 | — |
| 2023-11-27 | -50.00 | $10.32 | 1201 |
| 2023-11-24 | 0.00 | $10.38 | — |
| 2023-11-22 | 0.00 | $10.38 | — |
| 2023-11-21 | 0.00 | $10.38 | — |
| 2023-11-20 | 0.00 | $10.38 | — |
| 2023-11-17 | 0.00 | $10.38 | 116 |
| 2023-11-16 | -70.00 | $10.28 | 299 |
| 2023-11-15 | -45.45 | $10.30 | — |
| 2023-11-14 | -45.45 | $10.30 | 380 |
| 2023-11-13 | 0.00 | $10.35 | — |
| 2023-11-10 | 0.00 | $10.35 | — |
| 2023-11-09 | 0.00 | $10.35 | — |
| 2023-11-08 | 0.00 | $10.35 | 430 |
| 2023-11-07 | 0.00 | $10.35 | 172 |
| 2023-11-06 | 0.00 | $10.35 | 171 |
| 2023-11-03 | 0.00 | $10.30 | — |
| 2023-11-02 | 0.00 | $10.30 | — |
| 2023-11-01 | 0.00 | $10.30 | — |
| 2023-10-31 | 0.00 | $10.30 | — |
| 2023-10-30 | 0.00 | $10.30 | — |
| 2023-10-27 | 0.00 | $10.30 | 7404 |
| 2023-10-26 | -85.71 | $10.25 | — |
| 2023-10-25 | -86.67 | $10.25 | 270 |
| 2023-10-24 | -92.16 | $10.27 | 10500 |
| 2023-10-23 | -92.16 | $10.27 | — |
| 2023-10-20 | -97.24 | $10.27 | 14477 |
| 2023-10-19 | -98.63 | $10.24 | — |
| 2023-10-18 | -98.63 | $10.24 | 3408 |
| 2023-10-17 | -96.58 | $10.27 | 501 |
| 2023-10-16 | -97.26 | $10.26 | — |
| 2023-10-13 | -97.26 | $10.26 | — |
| 2023-10-12 | -97.26 | $10.26 | — |
| 2023-10-11 | -97.26 | $10.26 | — |
| 2023-10-10 | -97.26 | $10.26 | 23429 |
| 2023-10-09 | -97.95 | $10.25 | 4857 |
| 2023-10-06 | -95.89 | $10.28 | — |
| 2023-10-05 | -95.89 | $10.28 | 2264 |
| 2023-10-04 | -96.58 | $10.27 | 11514 |
| 2023-10-03 | -99.32 | $10.23 | 1574 |
| 2023-10-02 | -99.32 | $10.23 | 10733 |
| 2023-09-29 | -89.73 | $10.37 | 1785 |
| 2023-09-28 | -95.21 | $10.29 | 3026 |
| 2023-09-27 | -94.52 | $10.30 | 4143 |
| 2023-09-26 | -89.73 | $10.37 | 13460 |
| 2023-09-25 | -84.93 | $10.44 | 13628 |
| 2023-09-22 | -52.63 | $10.40 | 5920 |
| 2023-09-21 | -70.37 | $10.41 | 60550 |
| 2023-09-20 | -62.96 | $10.43 | 180529 |
| 2023-09-19 | -50.00 | $10.44 | 1163 |
| 2023-09-18 | -53.13 | $10.43 | 37473 |
| 2023-09-15 | -53.13 | $10.43 | — |
| 2023-09-14 | -53.13 | $10.43 | 407 |
| 2023-09-13 | -48.48 | $10.44 | — |
| 2023-09-12 | -44.44 | $10.44 | — |
| 2023-09-11 | -44.44 | $10.44 | 2798 |
| 2023-09-08 | -44.74 | $10.43 | 48589 |
| 2023-09-07 | -34.21 | $10.47 | 12618 |
| 2023-09-06 | -47.37 | $10.42 | — |
| 2023-09-05 | -47.37 | $10.42 | — |
| 2023-09-01 | -47.37 | $10.42 | 7338 |
| 2023-08-31 | -34.48 | $10.41 | 3265 |
| 2023-08-30 | -34.48 | $10.41 | 2726 |
| 2023-08-29 | -32.79 | $10.41 | 2591 |
| 2023-08-28 | -45.16 | $10.37 | 409 |
| 2023-08-25 | -32.35 | $10.41 | 206 |
| 2023-08-24 | -45.16 | $10.37 | 2280 |
| 2023-08-23 | -45.16 | $10.37 | 10139 |
| 2023-08-22 | -48.39 | $10.36 | 24582 |
| 2023-08-21 | -6.48 | $10.49 | 942 |
| 2023-08-18 | 0.00 | $10.33 | 901 |
| 2023-08-17 | -28.57 | $10.28 | — |
| 2023-08-16 | -28.07 | $10.28 | 706 |
| 2023-08-15 | -35.71 | $10.27 | 16827 |
| 2023-08-14 | -85.44 | $10.26 | 5385 |
| 2023-08-11 | -92.72 | $10.22 | 5697 |
| 2023-08-10 | -90.88 | $10.23 | 127 |
| 2023-08-09 | -71.64 | $10.30 | 399 |
| 2023-08-08 | -84.99 | $10.22 | — |
| 2023-08-07 | -84.99 | $10.22 | 4920 |
| 2023-08-04 | -84.99 | $10.22 | 114 |
| 2023-08-03 | -83.32 | $10.23 | — |
| 2023-08-02 | -83.32 | $10.23 | 6365 |
| 2023-08-01 | -88.32 | $10.20 | 7276 |
| 2023-07-31 | -76.65 | $10.27 | 370 |
| 2023-07-28 | -76.65 | $10.27 | — |
| 2023-07-27 | -76.65 | $10.27 | 982 |
| 2023-07-26 | -74.98 | $10.28 | 1515 |
| 2023-07-25 | -74.65 | $10.28 | 8164 |
| 2023-07-24 | -91.66 | $10.18 | 9184 |
| 2023-07-21 | -69.98 | $10.31 | 180 |
| 2023-07-20 | -81.65 | $10.24 | 1283 |
| 2023-07-19 | -79.98 | $10.25 | — |
| 2023-07-18 | -79.73 | $10.25 | 3091 |
| 2023-07-17 | -56.67 | $10.26 | 5735 |
| 2023-07-14 | -83.33 | $10.18 | 1208 |
| 2023-07-13 | -80.00 | $10.19 | 2356 |
| 2023-07-12 | -81.82 | $10.22 | 56192 |
| 2023-07-11 | -87.88 | $10.20 | 2131 |
| 2023-07-10 | -100.00 | $10.16 | 212921 |
| 2023-07-07 | -70.37 | $10.30 | 577 |
| 2023-07-06 | -70.37 | $10.30 | — |
| 2023-07-05 | -70.37 | $10.30 | 651 |
| 2023-07-03 | -82.14 | $10.27 | — |
| 2023-06-30 | -63.89 | $10.27 | 104 |
| 2023-06-29 | -19.44 | $10.43 | 495 |
| 2023-06-28 | -62.16 | $10.27 | 110 |
| 2023-06-27 | -62.16 | $10.27 | — |
| 2023-06-26 | -62.16 | $10.27 | 104 |
| 2023-06-23 | -62.16 | $10.27 | — |
| 2023-06-22 | -62.16 | $10.27 | — |
| 2023-06-21 | -62.16 | $10.27 | 288 |
| 2023-06-20 | -54.05 | $10.30 | — |
| 2023-06-16 | -54.05 | $10.30 | — |
| 2023-06-15 | -54.05 | $10.30 | 3733 |
| 2023-06-14 | -51.35 | $10.31 | 4479 |
| 2023-06-13 | -66.67 | $10.25 | 9369 |
| 2023-06-12 | -45.00 | $10.33 | — |
| 2023-06-09 | -45.00 | $10.33 | — |
| 2023-06-08 | -45.00 | $10.33 | 2637 |
| 2023-06-07 | -45.00 | $10.33 | 5068 |
| 2023-06-06 | -25.00 | $10.41 | 14555 |
| 2023-06-05 | -37.50 | $10.36 | 28610 |
| 2023-06-02 | -43.90 | $10.33 | 5561 |
| 2023-06-01 | -65.06 | $10.24 | 355 |
| 2023-05-31 | -38.55 | $10.35 | 746 |
| 2023-05-30 | -38.55 | $10.35 | 121 |
| 2023-05-26 | -67.47 | $10.23 | 2610 |
| 2023-05-25 | -40.48 | $10.34 | 6863 |
| 2023-05-24 | -40.00 | $10.33 | 30528 |
| 2023-05-23 | -74.44 | $10.18 | 2387 |
| 2023-05-22 | -73.33 | $10.18 | 4934 |
| 2023-05-19 | -57.78 | $10.25 | 4943 |
| 2023-05-18 | -57.78 | $10.25 | — |
| 2023-05-17 | -57.78 | $10.25 | 15532 |
| 2023-05-16 | -77.78 | $10.16 | 69289 |
| 2023-05-15 | -86.84 | $10.11 | — |
| 2023-05-12 | -86.84 | $10.11 | 82028 |
| 2023-05-11 | -57.14 | $10.12 | 25513 |
| 2023-05-10 | -58.82 | $10.13 | 11627 |
| 2023-05-09 | -87.50 | $10.12 | 60563 |
| 2023-05-08 | -93.72 | $10.11 | 25211 |
| 2023-05-05 | -95.09 | $10.10 | 34100 |
| 2023-05-04 | -93.87 | $10.11 | 16900 |
| 2023-05-03 | -92.73 | $10.11 | 25001 |
| 2023-05-02 | -93.94 | $10.10 | 18099 |
| 2023-05-01 | -93.94 | $10.10 | 371 |
| 2023-04-28 | -90.30 | $10.13 | 25350 |
| 2023-04-27 | -98.79 | $10.06 | — |
| 2023-04-26 | -98.79 | $10.06 | — |
| 2023-04-25 | -99.24 | $10.06 | — |
| 2023-04-24 | -95.59 | $10.06 | — |
| 2023-04-21 | -95.59 | $10.06 | — |
| 2023-04-19 | -95.59 | $10.06 | 247 |
| 2023-04-18 | -93.38 | $10.09 | 10650 |
| 2023-04-17 | -95.59 | $10.06 | 6575 |
| 2023-04-14 | -88.97 | $10.15 | 25111 |
| 2023-04-13 | -91.15 | $10.12 | 14613 |
| 2023-04-12 | -83.09 | $10.23 | — |
| 2023-04-11 | -83.09 | $10.23 | 19666 |
| 2023-04-10 | -85.29 | $10.20 | 84804 |
| 2023-04-06 | -95.59 | $10.06 | 1851 |
| 2023-04-05 | -95.59 | $10.06 | 733 |
| 2023-04-04 | -96.32 | $10.05 | 5653 |
| 2023-04-03 | -89.71 | $10.14 | 110526 |
| 2023-03-31 | -96.32 | $10.05 | 18304 |
| 2023-03-30 | -95.59 | $10.06 | 748 |
| 2023-03-29 | -95.59 | $10.06 | 17065 |
| 2023-03-28 | -89.71 | $10.14 | 8146 |
| 2023-03-27 | -91.91 | $10.11 | 117965 |
| 2023-03-24 | -93.04 | $10.04 | 163937 |
| 2023-03-23 | -29.05 | $10.20 | — |
| 2023-03-22 | -29.05 | $10.20 | 736718 |
| 2023-03-21 | -49.92 | $10.17 | 8440 |
| 2023-03-20 | -33.26 | $10.17 | — |
| 2023-03-17 | -33.26 | $10.17 | — |
| 2023-03-16 | -33.26 | $10.17 | — |
| 2023-03-15 | -33.26 | $10.17 | 61733 |
| 2023-03-14 | -22.58 | $10.17 | 1.5M |
| 2023-03-13 | -29.03 | $10.16 | 47720 |
| 2023-03-10 | -35.48 | $10.15 | 355068 |
| 2023-03-09 | -35.48 | $10.15 | 17766 |
| 2023-03-08 | -41.94 | $10.14 | 11125 |
| 2023-03-07 | -41.94 | $10.14 | 981100 |
| 2023-03-06 | -35.48 | $10.15 | 134011 |
| 2023-03-03 | -35.48 | $10.15 | 19111 |
| 2023-03-02 | -25.00 | $10.14 | 19340 |
| 2023-03-01 | 0.00 | $10.14 | 258 |
| 2023-02-28 | -10.00 | $10.14 | 41303 |
| 2023-02-27 | -40.00 | $10.11 | 272 |
| 2023-02-24 | -40.63 | $10.13 | 21965 |
| 2023-02-23 | -50.00 | $10.11 | 250 |
| 2023-02-22 | -43.75 | $10.12 | 72 |
| 2023-02-21 | -43.75 | $10.12 | 2500 |
| 2023-02-17 | -37.50 | $10.13 | 74 |
| 2023-02-16 | -37.50 | $10.13 | 228 |
| 2023-02-15 | -50.00 | $10.11 | 50517 |
| 2023-02-14 | -50.00 | $10.11 | 157076 |
| 2023-02-13 | -47.37 | $10.10 | 394 |
| 2023-02-10 | -42.11 | $10.11 | 7856 |
| 2023-02-09 | -42.11 | $10.11 | 150735 |
| 2023-02-08 | -42.11 | $10.11 | 87 |
| 2023-02-07 | -42.11 | $10.11 | 44030 |
| 2023-02-06 | -47.37 | $10.10 | 735884 |
| 2023-02-03 | -47.37 | $10.10 | 4140 |
| 2023-02-02 | -47.37 | $10.10 | 3048 |
| 2023-02-01 | -47.37 | $10.10 | 1363 |
| 2023-01-31 | -48.28 | $10.15 | 411 |
| 2023-01-30 | -48.28 | $10.15 | 223 |
| 2023-01-27 | -65.52 | $10.10 | 13053 |
| 2023-01-26 | -83.72 | $10.07 | 228 |
| 2023-01-25 | -93.02 | $10.03 | 1 |
| 2023-01-24 | -93.02 | $10.03 | — |
| 2023-01-23 | -93.02 | $10.03 | 164 |
| 2023-01-20 | -72.09 | $10.12 | 231 |
| 2023-01-19 | -74.42 | $10.11 | — |
| 2023-01-18 | -72.73 | $10.11 | 60621 |
| 2023-01-17 | -88.89 | $10.03 | 3001 |
| 2023-01-13 | -82.61 | $10.05 | 2106 |
| 2023-01-12 | -82.61 | $10.05 | 1 |
| 2023-01-11 | -80.85 | $10.05 | 160 |
| 2023-01-10 | -80.85 | $10.05 | 568 |
| 2023-01-09 | -85.09 | $10.03 | 112 |
| 2023-01-06 | -85.11 | $10.03 | 2206 |
| 2023-01-05 | -82.98 | $10.04 | 2478 |
| 2023-01-04 | -76.60 | $10.07 | 399 |
| 2023-01-03 | -70.21 | $10.10 | 603 |
| 2022-12-30 | -82.98 | $10.04 | — |
| 2022-12-29 | -82.98 | $10.04 | 3500 |
| 2022-12-28 | -80.85 | $10.05 | 1825 |
| 2022-12-27 | -60.57 | $10.05 | 7793 |
| 2022-12-23 | -63.04 | $10.05 | 943 |
| 2022-12-22 | -65.22 | $10.04 | 1503 |
| 2022-12-21 | -65.22 | $10.04 | 1499 |
| 2022-12-20 | -65.22 | $10.04 | 434 |
| 2022-12-19 | -69.57 | $10.03 | 501450 |
| 2022-12-16 | -91.30 | $9.98 | 118281 |
| 2022-12-15 | -91.30 | $9.98 | 101628 |
| 2022-12-14 | -95.65 | $9.97 | — |
| 2022-12-13 | -95.65 | $9.97 | 4353 |
| 2022-12-12 | -90.00 | $10.01 | 60 |
| 2022-12-09 | -90.00 | $10.01 | 10138 |
| 2022-12-08 | -23.53 | $10.11 | 370 |
| 2022-12-07 | -70.59 | $10.03 | 271748 |
| 2022-12-06 | -70.59 | $10.03 | 74200 |
| 2022-12-05 | -54.13 | $10.02 | 206095 |
| 2022-12-02 | -54.17 | $10.02 | 2.9M |
| 2022-12-01 | -45.83 | $10.04 | 2077 |
| 2022-11-30 | -58.33 | $10.01 | 50 |
| 2022-11-29 | -58.33 | $10.01 | 3982 |
| 2022-11-28 | -50.00 | $10.03 | 50 |
| 2022-11-25 | -50.00 | $10.03 | 13610 |
| 2022-11-23 | -50.00 | $10.02 | 175783 |
| 2022-11-22 | -48.15 | $10.02 | 928000 |
| 2022-11-21 | -45.00 | $10.02 | 1633 |
| 2022-11-18 | -3.03 | $10.01 | 200 |
| 2022-11-17 | -3.03 | $10.01 | — |
| 2022-11-16 | -3.03 | $10.01 | 329049 |
| 2022-11-15 | -3.13 | $10.01 | 453654 |
| 2022-11-14 | -11.79 | $9.99 | 266027 |
| 2022-11-11 | -5.90 | $10.00 | 103503 |
| 2022-11-10 | 0.00 | $10.01 | 407186 |
| 2022-11-09 | -14.71 | $9.99 | 595510 |
| 2022-11-08 | -5.88 | $10.00 | 603920 |
| 2022-11-07 | -22.22 | $9.91 | 132301 |
| 2022-11-04 | -11.00 | $9.92 | 81244 |
| 2022-11-03 | -11.11 | $9.92 | 212922 |
| 2022-11-02 | 0.00 | $9.93 | — |
| 2022-11-01 | 0.00 | $9.93 | 46167 |
| 2022-10-31 | 0.00 | $9.91 | 50000 |
| 2022-10-28 | 0.00 | $9.91 | 34121 |
| 2022-10-27 | -12.50 | $9.90 | 51252 |
| 2022-10-26 | 0.00 | $9.90 | 49911 |
| 2022-10-25 | 0.00 | $9.87 | 1606 |
| 2022-10-24 | -25.00 | $9.85 | — |
| 2022-10-21 | -20.00 | $9.85 | — |
| 2022-10-20 | -20.00 | $9.85 | — |
| 2022-10-19 | -20.00 | $9.85 | 100 |
| 2022-10-18 | -39.20 | $9.84 | 1 |
| 2022-10-17 | -21.78 | $9.84 | 18 |
| 2022-10-14 | -21.78 | $9.84 | — |
| 2022-10-13 | -21.78 | $9.84 | 61105 |
| 2022-10-12 | -11.11 | $9.85 | — |
| 2022-10-11 | -11.11 | $9.85 | — |
| 2022-10-10 | -11.11 | $9.85 | 201040 |
| 2022-10-07 | -5.56 | $9.86 | 34800 |
| 2022-10-06 | -22.22 | $9.84 | 125 |
| 2022-10-05 | -22.22 | $9.84 | 55871 |
| 2022-10-04 | -22.22 | $9.84 | 37824 |
| 2022-10-03 | -27.78 | $9.84 | 138581 |
| 2022-09-30 | -22.22 | $9.84 | 1150 |
| 2022-09-29 | -16.67 | $9.85 | 582 |
| 2022-09-28 | 0.00 | $9.86 | 246031 |
| 2022-09-27 | -37.50 | $9.82 | 13081 |
| 2022-09-26 | -37.50 | $9.82 | 683 |
| 2022-09-23 | -44.44 | $9.82 | 28791 |
| 2022-09-22 | -44.44 | $9.82 | 153 |
| 2022-09-21 | -44.44 | $9.82 | 9950 |
| 2022-09-20 | -44.44 | $9.82 | 44653 |
| 2022-09-19 | -44.44 | $9.82 | — |
| 2022-09-16 | -44.44 | $9.82 | 11920 |
| 2022-09-15 | -50.00 | $9.82 | 3339 |
| 2022-09-14 | -50.00 | $9.82 | 505 |
| 2022-09-13 | -37.50 | $9.83 | 41075 |
| 2022-09-12 | -50.00 | $9.82 | 55453 |
| 2022-09-09 | -37.50 | $9.83 | 222 |
| 2022-09-08 | -50.00 | $9.82 | 250 |
| 2022-09-07 | -50.00 | $9.82 | 100 |
| 2022-09-06 | -50.00 | $9.82 | 40227 |
| 2022-09-02 | -62.50 | $9.81 | 38808 |
| 2022-09-01 | -100.00 | $9.78 | 991160 |
| 2022-08-31 | -50.00 | $9.83 | 202576 |
| 2022-08-30 | -66.67 | $9.82 | 6963 |
| 2022-08-29 | -66.67 | $9.82 | 105 |
| 2022-08-26 | -66.67 | $9.82 | 532 |
| 2022-08-25 | -40.00 | $9.83 | 103 |
| 2022-08-24 | -40.00 | $9.83 | 37840 |
| 2022-08-23 | -40.00 | $9.83 | 75 |
| 2022-08-22 | -40.00 | $9.83 | 449 |
| 2022-08-19 | -60.00 | $9.82 | 31426 |
| 2022-08-18 | -40.00 | $9.83 | 116940 |
| 2022-08-17 | -50.00 | $9.82 | 625256 |
| 2022-08-16 | -16.67 | $9.84 | 139 |
| 2022-08-15 | -33.33 | $9.83 | 300 |
| 2022-08-12 | -13.33 | $9.84 | — |
| 2022-08-11 | -13.33 | $9.84 | 868 |
| 2022-08-10 | -33.33 | $9.82 | 2 |
| 2022-08-09 | -33.33 | $9.82 | 850 |
| 2022-08-08 | -55.56 | $9.80 | 39 |
| 2022-08-05 | -55.56 | $9.80 | 3293 |
| 2022-08-04 | -44.44 | $9.81 | 50 |
| 2022-08-03 | -44.44 | $9.81 | 12212 |
| 2022-08-02 | -55.56 | $9.80 | 1833 |
| 2022-08-01 | -50.00 | $9.80 | 101 |
| 2022-07-29 | -50.00 | $9.80 | 3000 |
| 2022-07-28 | -50.00 | $9.80 | 4515 |
| 2022-07-27 | -43.75 | $9.81 | 86 |
| 2022-07-26 | -43.75 | $9.81 | — |
| 2022-07-25 | -43.75 | $9.81 | 1100 |
| 2022-07-22 | -20.00 | $9.80 | 2023 |
| 2022-07-21 | -20.00 | $9.80 | 201 |
| 2022-07-20 | 0.00 | $9.81 | — |
| 2022-07-19 | 0.00 | $9.81 | 1017 |
| 2022-07-18 | -30.00 | $9.78 | 20 |
| 2022-07-15 | -35.71 | $9.78 | 5 |
| 2022-07-14 | -35.71 | $9.78 | 3363 |
| 2022-07-13 | -33.33 | $9.78 | — |
| 2022-07-12 | -33.33 | $9.78 | 55 |
| 2022-07-11 | -33.33 | $9.78 | 950 |
| 2022-07-08 | -22.22 | $9.79 | 1163 |
| 2022-07-07 | -22.22 | $9.79 | 100 |
| 2022-07-06 | -22.22 | $9.79 | 2245 |
| 2022-07-05 | -33.33 | $9.78 | 81084 |
| 2022-07-01 | -33.33 | $9.78 | 1030 |
| 2022-06-30 | -55.56 | $9.76 | 100 |
| 2022-06-29 | -38.89 | $9.78 | 201 |
| 2022-06-28 | -44.44 | $9.77 | 420 |
| 2022-06-27 | -44.44 | $9.77 | 19 |
| 2022-06-24 | -44.44 | $9.77 | 59 |
| 2022-06-23 | -44.44 | $9.77 | — |
| 2022-06-22 | -44.44 | $9.77 | 360347 |
| 2022-06-21 | -40.00 | $9.77 | 82664 |
| 2022-06-17 | -50.00 | $9.76 | 1.7M |
| 2022-06-16 | -50.00 | $9.76 | 1618 |
| 2022-06-15 | -70.00 | $9.74 | — |
| 2022-06-14 | -70.00 | $9.74 | 25235 |
| 2022-06-13 | -33.33 | $9.77 | — |
| 2022-06-10 | -33.33 | $9.77 | 2081 |
| 2022-06-09 | -44.44 | $9.76 | 5100 |
| 2022-06-08 | -44.44 | $9.76 | 12 |
| 2022-06-07 | -44.44 | $9.76 | 15945 |
| 2022-06-06 | -10.00 | $9.80 | 272 |
| 2022-06-03 | -60.00 | $9.75 | 3 |
| 2022-06-02 | -60.00 | $9.75 | — |
| 2022-06-01 | -60.00 | $9.75 | — |
| 2022-05-31 | -60.00 | $9.75 | 126223 |
| 2022-05-27 | -45.00 | $9.77 | 269654 |
| 2022-05-26 | -50.00 | $9.76 | 296 |
| 2022-05-25 | -90.00 | $9.72 | — |
| 2022-05-24 | -90.00 | $9.72 | 1301 |
| 2022-05-23 | -100.00 | $9.71 | 164 |
| 2022-05-20 | -98.25 | $9.72 | 184723 |
| 2022-05-19 | -100.00 | $9.72 | 829 |
| 2022-05-18 | -100.00 | $9.72 | 120 |
| 2022-05-17 | -100.00 | $9.73 | 3226 |
| 2022-05-16 | -66.67 | $9.77 | 10 |
| 2022-05-13 | -66.67 | $9.77 | 1491 |
| 2022-05-12 | -66.67 | $9.77 | 347 |
| 2022-05-11 | -58.33 | $9.78 | 152 |
| 2022-05-10 | -66.67 | $9.77 | 50853 |
| 2022-05-09 | 0.00 | $9.81 | — |
| 2022-05-06 | 0.00 | $9.81 | — |
| 2022-05-05 | 0.00 | $9.81 | 1 |
| 2022-05-04 | 0.00 | $9.81 | 163 |
| 2022-05-03 | -50.00 | $9.77 | 22836 |
| 2022-05-02 | -33.33 | $9.78 | 50 |
| 2022-04-29 | -33.33 | $9.78 | 1 |
| 2022-04-28 | -33.33 | $9.78 | 79 |
| 2022-04-27 | -28.57 | $9.78 | 371197 |
| 2022-04-26 | -28.57 | $9.78 | 4 |
| 2022-04-25 | -28.57 | $9.78 | 44703 |
| 2022-04-22 | -14.29 | $9.79 | 6026 |
| 2022-04-21 | -23.08 | $9.77 | 7799 |
| 2022-04-20 | -6.67 | $9.78 | 2501 |
| 2022-04-19 | -2.27 | $9.78 | 171 |
| 2022-04-18 | -20.00 | $9.77 | 37 |
| 2022-04-14 | -20.00 | $9.77 | 296966 |
| 2022-04-13 | -6.67 | $9.78 | 513234 |
| 2022-04-12 | -28.57 | $9.76 | 22092 |
| 2022-04-11 | -28.57 | $9.76 | 14200 |
| 2022-04-08 | -28.57 | $9.76 | 4768 |
| 2022-04-07 | -28.57 | $9.76 | 7721 |
| 2022-04-06 | -57.14 | $9.74 | 68901 |
| 2022-04-05 | -50.00 | $9.75 | 3125 |
| 2022-04-04 | -42.86 | $9.75 | 52390 |
| 2022-04-01 | -42.86 | $9.75 | 156402 |
| 2022-03-31 | -42.86 | $9.75 | 166 |
| 2022-03-30 | -62.50 | $9.73 | 4 |
| 2022-03-29 | -62.50 | $9.73 | 1409 |
| 2022-03-28 | -42.86 | $9.74 | 28 |
| 2022-03-25 | -42.86 | $9.74 | 682 |
| 2022-03-24 | -62.50 | $9.72 | 16 |
| 2022-03-23 | -55.56 | $9.72 | 691 |
| 2022-03-22 | -55.56 | $9.72 | 6 |
| 2022-03-21 | -55.56 | $9.72 | 320 |
| 2022-03-18 | -55.56 | $9.72 | — |
| 2022-03-17 | -55.56 | $9.72 | — |
| 2022-03-16 | -55.56 | $9.72 | — |
| 2022-03-15 | -55.56 | $9.72 | — |
| 2022-03-14 | -55.56 | $9.72 | 20731 |
| 2022-03-11 | -56.78 | $9.72 | 60 |
| 2022-03-10 | -56.78 | $9.72 | 60 |
| 2022-03-09 | -56.78 | $9.72 | 1171 |
| 2022-03-08 | 0.00 | $9.74 | 10 |
| 2022-03-07 | 0.00 | $9.74 | 100 |
| 2022-03-04 | -16.67 | $9.73 | 2133 |
| 2022-03-03 | -66.67 | $9.70 | 800548 |
| 2022-03-02 | -50.00 | $9.71 | 5 |
| 2022-03-01 | -37.50 | $9.71 | 1808 |
| 2022-02-28 | -33.33 | $9.71 | 7541 |
| 2022-02-25 | -50.00 | $9.69 | 46 |
| 2022-02-24 | -50.00 | $9.69 | 12341 |
| 2022-02-23 | -50.00 | $9.69 | — |
| 2022-02-22 | -50.00 | $9.69 | 1 |
| 2022-02-18 | -50.00 | $9.69 | 817051 |
| 2022-02-17 | -50.00 | $9.69 | 1 |
| 2022-02-16 | -50.00 | $9.69 | — |
| 2022-02-15 | -50.00 | $9.69 | 1096 |
| 2022-02-14 | -37.50 | $9.70 | — |
| 2022-02-11 | -37.50 | $9.70 | 3 |
| 2022-02-10 | -37.50 | $9.70 | 1043 |
| 2022-02-09 | -44.44 | $9.70 | 1048 |
| 2022-02-08 | -11.11 | $9.73 | 3 |
| 2022-02-07 | -11.11 | $9.73 | 1706 |
| 2022-02-04 | -22.22 | $9.72 | 212 |
| 2022-02-03 | -22.22 | $9.72 | 3563 |
| 2022-02-02 | -22.22 | $9.72 | 11352 |
| 2022-02-01 | -77.78 | $9.67 | 5049 |
| 2022-01-31 | -100.00 | $9.65 | 6 |
| 2022-01-28 | -100.00 | $9.65 | 711 |
| 2022-01-27 | -77.78 | $9.67 | 300 |
| 2022-01-26 | -55.56 | $9.69 | 15655 |
| 2022-01-25 | -88.89 | $9.66 | 57567 |
| 2022-01-24 | -100.00 | $9.66 | 3523 |
| 2022-01-21 | -88.89 | $9.67 | 1110 |
| 2022-01-20 | -88.89 | $9.67 | 103001 |
| 2022-01-19 | -90.00 | $9.67 | 73723 |
| 2022-01-18 | -87.50 | $9.68 | 3184 |
| 2022-01-14 | -87.50 | $9.68 | 12114 |
| 2022-01-13 | -81.25 | $9.69 | 5404 |
| 2022-01-12 | -62.50 | $9.70 | 80190 |
| 2022-01-11 | -62.50 | $9.70 | 1423 |
| 2022-01-10 | -87.50 | $9.68 | 1630 |
| 2022-01-07 | -75.00 | $9.69 | 201100 |
| 2022-01-06 | -75.00 | $9.69 | 29678 |
| 2022-01-05 | -75.00 | $9.69 | 96219 |
| 2022-01-04 | -75.00 | $9.69 | 4533 |
| 2022-01-03 | -90.00 | $9.68 | 39615 |
| 2021-12-31 | -100.00 | $9.67 | 3030 |
| 2021-12-30 | -90.00 | $9.68 | 2125 |
| 2021-12-29 | -90.00 | $9.68 | 188 |
| 2021-12-28 | -90.00 | $9.68 | 8 |
| 2021-12-27 | -91.30 | $9.68 | 12308 |
| 2021-12-23 | -30.43 | $9.75 | 100 |
| 2021-12-22 | -56.52 | $9.72 | 14555 |
| 2021-12-21 | -56.52 | $9.72 | 103800 |
| 2021-12-20 | -73.91 | $9.70 | 150850 |
| 2021-12-17 | -73.91 | $9.70 | 524100 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
24.46
2024-09-30
Close Price
$10.64
Average Directional Index - Detailed Analysis
Minimum
5.14
Average
42.16
Maximum
83.67
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-09-30 | 24.46 | $10.64 | — |
| 2024-09-27 | 23.80 | $10.64 | — |
| 2024-09-26 | 23.10 | $10.64 | 29408 |
| 2024-09-25 | 22.36 | $10.64 | 200400 |
| 2024-09-24 | 21.58 | $10.57 | — |
| 2024-09-23 | 21.59 | $10.57 | 426 |
| 2024-09-20 | 21.60 | $10.55 | 12942 |
| 2024-09-19 | 21.61 | $10.57 | 88141 |
| 2024-09-18 | 21.25 | $10.55 | 3100 |
| 2024-09-17 | 20.88 | $10.50 | 101 |
| 2024-09-16 | 21.81 | $10.50 | — |
| 2024-09-13 | 22.79 | $10.50 | 104 |
| 2024-09-12 | 23.82 | $10.55 | — |
| 2024-09-11 | 24.30 | $10.55 | — |
| 2024-09-10 | 24.80 | $10.55 | 1500 |
| 2024-09-09 | 25.32 | $10.55 | 200 |
| 2024-09-06 | 25.88 | $10.59 | 600 |
| 2024-09-05 | 26.46 | $10.60 | 1000 |
| 2024-09-04 | 26.05 | $10.61 | 422 |
| 2024-09-03 | 26.14 | $10.55 | 127 |
| 2024-08-30 | 27.27 | $10.58 | 219 |
| 2024-08-29 | 27.68 | $10.59 | — |
| 2024-08-28 | 27.81 | $10.59 | — |
| 2024-08-27 | 27.95 | $10.59 | — |
| 2024-08-26 | 28.09 | $10.59 | — |
| 2024-08-23 | 28.24 | $10.59 | — |
| 2024-08-22 | 28.40 | $10.59 | — |
| 2024-08-21 | 28.57 | $10.59 | — |
| 2024-08-20 | 28.74 | $10.59 | — |
| 2024-08-19 | 28.93 | $10.59 | 100 |
| 2024-08-16 | 29.12 | $10.59 | — |
| 2024-08-15 | 29.33 | $10.59 | — |
| 2024-08-14 | 29.54 | $10.59 | 246 |
| 2024-08-13 | 29.77 | $10.58 | — |
| 2024-08-12 | 30.12 | $10.58 | 200 |
| 2024-08-09 | 30.48 | $10.58 | 648 |
| 2024-08-08 | 30.86 | $10.66 | 3900 |
| 2024-08-07 | 31.26 | $10.58 | — |
| 2024-08-06 | 32.52 | $10.58 | — |
| 2024-08-05 | 33.85 | $10.58 | — |
| 2024-08-02 | 35.25 | $10.58 | — |
| 2024-08-01 | 36.72 | $10.58 | — |
| 2024-07-31 | 38.27 | $10.58 | — |
| 2024-07-30 | 39.90 | $10.58 | 442 |
| 2024-07-29 | 41.62 | $10.58 | 321 |
| 2024-07-26 | 43.42 | $10.66 | — |
| 2024-07-25 | 44.42 | $10.66 | — |
| 2024-07-24 | 45.47 | $10.66 | — |
| 2024-07-23 | 46.58 | $10.66 | 531 |
| 2024-07-22 | 47.74 | $10.67 | 6750 |
| 2024-07-19 | 48.97 | $10.60 | 601 |
| 2024-07-18 | 50.74 | $10.55 | 4412 |
| 2024-07-05 | 52.61 | $10.66 | 678 |
| 2024-07-03 | 52.00 | $10.66 | 1722 |
| 2024-07-02 | 51.36 | $10.66 | 1420 |
| 2024-07-01 | 50.81 | $10.67 | 22502 |
| 2024-06-28 | 50.23 | $10.65 | 3831 |
| 2024-06-27 | 49.74 | $10.64 | 749 |
| 2024-06-26 | 49.06 | $10.64 | 1625 |
| 2024-06-25 | 48.34 | $10.67 | 2258 |
| 2024-06-24 | 47.59 | $10.67 | 4025 |
| 2024-06-18 | 46.80 | $10.67 | 4723 |
| 2024-06-17 | 45.96 | $10.62 | 217 |
| 2024-06-14 | 45.36 | $10.63 | 231 |
| 2024-06-13 | 44.58 | $10.70 | 3906 |
| 2024-06-10 | 43.77 | $10.58 | 1772 |
| 2024-06-07 | 43.04 | $10.67 | 9539 |
| 2024-06-06 | 42.02 | $10.65 | 18004 |
| 2024-06-05 | 40.81 | $10.61 | 10201 |
| 2024-06-04 | 39.59 | $10.72 | 1896 |
| 2024-06-03 | 37.78 | $10.74 | 4703 |
| 2024-05-31 | 35.88 | $10.58 | 1403 |
| 2024-05-21 | 34.26 | $10.58 | 180 |
| 2024-05-20 | 32.55 | $10.52 | 1107 |
| 2024-05-16 | 30.82 | $10.59 | 20135 |
| 2024-05-15 | 28.99 | $10.50 | 10877 |
| 2024-05-14 | 27.31 | $10.47 | 2218 |
| 2024-05-07 | 25.98 | $10.43 | 1089 |
| 2024-05-01 | 24.78 | $10.50 | 243 |
| 2024-04-30 | 22.70 | $10.43 | 27023 |
| 2024-04-29 | 20.51 | $10.39 | 17273 |
| 2024-04-25 | 18.21 | $10.55 | 5457 |
| 2024-04-18 | 16.75 | $10.38 | 43850 |
| 2024-04-17 | 16.98 | $10.39 | 2988 |
| 2024-04-16 | 16.99 | $10.40 | 2653 |
| 2024-04-15 | 16.74 | $10.38 | 2085 |
| 2024-04-12 | 16.83 | $10.38 | 2604 |
| 2024-04-11 | 16.93 | $10.39 | 406 |
| 2024-04-10 | 16.79 | $10.39 | 1834 |
| 2024-04-09 | 16.64 | $10.38 | 249 |
| 2024-04-08 | 16.64 | $10.35 | 2040 |
| 2024-04-05 | 16.64 | $10.38 | 4011 |
| 2024-04-04 | 16.64 | $10.38 | 30181 |
| 2024-04-03 | 16.65 | $10.34 | 18202 |
| 2024-04-02 | 16.65 | $10.40 | 6652 |
| 2024-04-01 | 16.07 | $10.36 | 30011 |
| 2024-03-27 | 15.47 | $10.34 | 9510 |
| 2024-03-19 | 16.03 | $10.30 | 1921 |
| 2024-03-18 | 16.21 | $10.27 | 1679 |
| 2024-03-14 | 17.03 | $10.25 | 101 |
| 2024-03-12 | 17.34 | $10.27 | 699 |
| 2024-03-08 | 18.18 | $10.27 | 221 |
| 2024-02-28 | 19.06 | $10.27 | 191 |
| 2024-02-27 | 19.99 | $10.30 | 233 |
| 2024-02-26 | 20.26 | $10.28 | 104 |
| 2024-02-23 | 21.06 | $10.33 | — |
| 2024-02-22 | 19.77 | $10.33 | — |
| 2024-02-21 | 18.41 | $10.33 | — |
| 2024-02-20 | 16.98 | $10.33 | 1018 |
| 2024-02-16 | 15.47 | $10.27 | 503 |
| 2024-02-15 | 15.63 | $10.27 | — |
| 2024-02-14 | 15.79 | $10.27 | — |
| 2024-02-13 | 15.97 | $10.27 | 307 |
| 2024-02-12 | 16.15 | $10.27 | — |
| 2024-02-09 | 16.34 | $10.27 | — |
| 2024-02-08 | 16.54 | $10.27 | 151 |
| 2024-02-07 | 16.75 | $10.27 | — |
| 2024-02-06 | 16.97 | $10.27 | — |
| 2024-02-05 | 17.21 | $10.27 | 210 |
| 2024-02-02 | 17.46 | $10.27 | — |
| 2024-02-01 | 17.72 | $10.27 | — |
| 2024-01-31 | 17.99 | $10.27 | 643 |
| 2024-01-30 | 18.28 | $10.27 | — |
| 2024-01-29 | 18.58 | $10.27 | — |
| 2024-01-26 | 18.90 | $10.27 | — |
| 2024-01-25 | 19.24 | $10.27 | — |
| 2024-01-24 | 19.59 | $10.27 | — |
| 2024-01-23 | 19.97 | $10.27 | — |
| 2024-01-22 | 20.36 | $10.27 | 266 |
| 2024-01-19 | 20.77 | $10.31 | — |
| 2024-01-18 | 20.20 | $10.31 | — |
| 2024-01-17 | 19.60 | $10.31 | — |
| 2024-01-16 | 18.96 | $10.31 | 1633 |
| 2024-01-12 | 18.29 | $10.28 | — |
| 2024-01-11 | 18.01 | $10.28 | 3483 |
| 2024-01-10 | 17.71 | $10.26 | 1285 |
| 2024-01-09 | 17.69 | $10.23 | — |
| 2024-01-08 | 18.19 | $10.23 | — |
| 2024-01-05 | 18.72 | $10.23 | — |
| 2024-01-04 | 19.27 | $10.23 | 288 |
| 2024-01-03 | 19.86 | $10.23 | 853 |
| 2024-01-02 | 20.47 | $10.25 | 722 |
| 2023-12-29 | 20.74 | $10.25 | 132 |
| 2023-12-28 | 21.03 | $10.25 | — |
| 2023-12-27 | 21.33 | $10.25 | — |
| 2023-12-26 | 21.65 | $10.25 | — |
| 2023-12-22 | 21.98 | $10.25 | 2411 |
| 2023-12-21 | 22.33 | $10.25 | 230 |
| 2023-12-20 | 23.46 | $10.25 | 511 |
| 2023-12-19 | 24.64 | $10.23 | 293 |
| 2023-12-18 | 25.22 | $10.23 | 5055 |
| 2023-12-15 | 25.84 | $10.23 | — |
| 2023-12-14 | 26.49 | $10.23 | — |
| 2023-12-13 | 27.17 | $10.23 | — |
| 2023-12-12 | 27.89 | $10.23 | — |
| 2023-12-11 | 28.64 | $10.23 | 137 |
| 2023-12-08 | 29.44 | $10.23 | 423201 |
| 2023-12-07 | 30.28 | $10.28 | — |
| 2023-12-06 | 31.75 | $10.28 | 676 |
| 2023-12-05 | 33.29 | $10.34 | — |
| 2023-12-04 | 34.16 | $10.34 | — |
| 2023-12-01 | 35.07 | $10.34 | — |
| 2023-11-30 | 36.03 | $10.34 | 212 |
| 2023-11-29 | 37.03 | $10.30 | 1308 |
| 2023-11-28 | 38.27 | $10.32 | — |
| 2023-11-27 | 39.33 | $10.32 | 1201 |
| 2023-11-24 | 40.45 | $10.38 | — |
| 2023-11-22 | 40.89 | $10.38 | — |
| 2023-11-21 | 41.35 | $10.38 | — |
| 2023-11-20 | 41.83 | $10.38 | — |
| 2023-11-17 | 42.33 | $10.38 | 116 |
| 2023-11-16 | 42.87 | $10.28 | 299 |
| 2023-11-15 | 44.08 | $10.30 | — |
| 2023-11-14 | 45.13 | $10.30 | 380 |
| 2023-11-13 | 46.24 | $10.35 | — |
| 2023-11-10 | 46.82 | $10.35 | — |
| 2023-11-09 | 47.44 | $10.35 | — |
| 2023-11-08 | 48.09 | $10.35 | 430 |
| 2023-11-07 | 48.77 | $10.35 | 172 |
| 2023-11-06 | 48.43 | $10.35 | 171 |
| 2023-11-03 | 48.07 | $10.30 | — |
| 2023-11-02 | 47.88 | $10.30 | — |
| 2023-11-01 | 47.69 | $10.30 | — |
| 2023-10-31 | 47.48 | $10.30 | — |
| 2023-10-30 | 47.26 | $10.30 | — |
| 2023-10-27 | 47.03 | $10.30 | 7404 |
| 2023-10-26 | 46.78 | $10.25 | — |
| 2023-10-25 | 46.69 | $10.25 | 270 |
| 2023-10-24 | 46.59 | $10.27 | 10500 |
| 2023-10-23 | 46.30 | $10.27 | — |
| 2023-10-20 | 46.03 | $10.27 | 14477 |
| 2023-10-19 | 45.74 | $10.24 | — |
| 2023-10-18 | 45.51 | $10.24 | 3408 |
| 2023-10-17 | 45.28 | $10.27 | 501 |
| 2023-10-16 | 45.10 | $10.26 | — |
| 2023-10-13 | 44.95 | $10.26 | — |
| 2023-10-12 | 44.78 | $10.26 | — |
| 2023-10-11 | 44.61 | $10.26 | — |
| 2023-10-10 | 44.43 | $10.26 | 23429 |
| 2023-10-09 | 44.24 | $10.25 | 4857 |
| 2023-10-06 | 43.92 | $10.28 | — |
| 2023-10-05 | 43.42 | $10.28 | 2264 |
| 2023-10-04 | 42.90 | $10.27 | 11514 |
| 2023-10-03 | 42.19 | $10.23 | 1574 |
| 2023-10-02 | 41.45 | $10.23 | 10733 |
| 2023-09-29 | 40.68 | $10.37 | 1785 |
| 2023-09-28 | 39.63 | $10.29 | 3026 |
| 2023-09-27 | 38.52 | $10.30 | 4143 |
| 2023-09-26 | 37.35 | $10.37 | 13460 |
| 2023-09-25 | 36.31 | $10.44 | 13628 |
| 2023-09-22 | 34.94 | $10.40 | 5920 |
| 2023-09-21 | 36.77 | $10.41 | 60550 |
| 2023-09-20 | 37.03 | $10.43 | 180529 |
| 2023-09-19 | 37.31 | $10.44 | 1163 |
| 2023-09-18 | 37.28 | $10.43 | 37473 |
| 2023-09-15 | 37.13 | $10.43 | — |
| 2023-09-14 | 37.03 | $10.43 | 407 |
| 2023-09-13 | 36.92 | $10.44 | — |
| 2023-09-12 | 36.71 | $10.44 | — |
| 2023-09-11 | 36.48 | $10.44 | 2798 |
| 2023-09-08 | 36.25 | $10.43 | 48589 |
| 2023-09-07 | 36.00 | $10.47 | 12618 |
| 2023-09-06 | 35.74 | $10.42 | — |
| 2023-09-05 | 35.63 | $10.42 | — |
| 2023-09-01 | 35.51 | $10.42 | 7338 |
| 2023-08-31 | 35.40 | $10.41 | 3265 |
| 2023-08-30 | 35.80 | $10.41 | 2726 |
| 2023-08-29 | 36.39 | $10.41 | 2591 |
| 2023-08-28 | 37.01 | $10.37 | 409 |
| 2023-08-25 | 37.82 | $10.41 | 206 |
| 2023-08-24 | 38.43 | $10.37 | 2280 |
| 2023-08-23 | 39.21 | $10.37 | 10139 |
| 2023-08-22 | 39.92 | $10.36 | 24582 |
| 2023-08-21 | 40.84 | $10.49 | 942 |
| 2023-08-18 | 40.49 | $10.33 | 901 |
| 2023-08-17 | 40.76 | $10.28 | — |
| 2023-08-16 | 41.25 | $10.28 | 706 |
| 2023-08-15 | 41.76 | $10.27 | 16827 |
| 2023-08-14 | 42.35 | $10.26 | 5385 |
| 2023-08-11 | 42.82 | $10.22 | 5697 |
| 2023-08-10 | 43.30 | $10.23 | 127 |
| 2023-08-09 | 44.17 | $10.30 | 399 |
| 2023-08-08 | 44.55 | $10.22 | — |
| 2023-08-07 | 45.26 | $10.22 | 4920 |
| 2023-08-04 | 46.01 | $10.22 | 114 |
| 2023-08-03 | 46.84 | $10.23 | — |
| 2023-08-02 | 47.64 | $10.23 | 6365 |
| 2023-08-01 | 48.49 | $10.20 | 7276 |
| 2023-07-31 | 49.48 | $10.27 | 370 |
| 2023-07-28 | 50.06 | $10.27 | — |
| 2023-07-27 | 50.66 | $10.27 | 982 |
| 2023-07-26 | 51.30 | $10.28 | 1515 |
| 2023-07-25 | 51.90 | $10.28 | 8164 |
| 2023-07-24 | 52.59 | $10.18 | 9184 |
| 2023-07-21 | 53.31 | $10.31 | 180 |
| 2023-07-20 | 53.30 | $10.24 | 1283 |
| 2023-07-19 | 53.37 | $10.25 | — |
| 2023-07-18 | 53.46 | $10.25 | 3091 |
| 2023-07-17 | 53.55 | $10.26 | 5735 |
| 2023-07-14 | 54.45 | $10.18 | 1208 |
| 2023-07-13 | 55.66 | $10.19 | 2356 |
| 2023-07-12 | 57.28 | $10.22 | 56192 |
| 2023-07-11 | 58.39 | $10.20 | 2131 |
| 2023-07-10 | 60.31 | $10.16 | 212921 |
| 2023-07-07 | 62.34 | $10.30 | 577 |
| 2023-07-06 | 63.34 | $10.30 | — |
| 2023-07-05 | 64.39 | $10.30 | 651 |
| 2023-07-03 | 65.51 | $10.27 | — |
| 2023-06-30 | 66.77 | $10.27 | 104 |
| 2023-06-29 | 68.11 | $10.43 | 495 |
| 2023-06-28 | 68.09 | $10.27 | 110 |
| 2023-06-27 | 68.45 | $10.27 | — |
| 2023-06-26 | 68.82 | $10.27 | 104 |
| 2023-06-23 | 69.21 | $10.27 | — |
| 2023-06-22 | 69.62 | $10.27 | — |
| 2023-06-21 | 70.05 | $10.27 | 288 |
| 2023-06-20 | 70.50 | $10.30 | — |
| 2023-06-16 | 70.71 | $10.30 | — |
| 2023-06-15 | 70.93 | $10.30 | 3733 |
| 2023-06-14 | 71.17 | $10.31 | 4479 |
| 2023-06-13 | 71.25 | $10.25 | 9369 |
| 2023-06-12 | 71.34 | $10.33 | — |
| 2023-06-09 | 71.68 | $10.33 | — |
| 2023-06-08 | 72.04 | $10.33 | 2637 |
| 2023-06-07 | 72.41 | $10.33 | 5068 |
| 2023-06-06 | 72.81 | $10.41 | 14555 |
| 2023-06-05 | 73.22 | $10.36 | 28610 |
| 2023-06-02 | 73.66 | $10.33 | 5561 |
| 2023-06-01 | 74.34 | $10.24 | 355 |
| 2023-05-31 | 75.24 | $10.35 | 746 |
| 2023-05-30 | 76.18 | $10.35 | 121 |
| 2023-05-26 | 75.59 | $10.23 | 2610 |
| 2023-05-25 | 74.96 | $10.34 | 6863 |
| 2023-05-24 | 74.33 | $10.33 | 30528 |
| 2023-05-23 | 73.71 | $10.18 | 2387 |
| 2023-05-22 | 73.12 | $10.18 | 4934 |
| 2023-05-19 | 72.50 | $10.25 | 4943 |
| 2023-05-18 | 71.69 | $10.25 | — |
| 2023-05-17 | 70.96 | $10.25 | 15532 |
| 2023-05-16 | 70.19 | $10.16 | 69289 |
| 2023-05-15 | 69.38 | $10.11 | — |
| 2023-05-12 | 68.86 | $10.11 | 82028 |
| 2023-05-11 | 68.32 | $10.12 | 25513 |
| 2023-05-10 | 68.24 | $10.13 | 11627 |
| 2023-05-09 | 68.16 | $10.12 | 60563 |
| 2023-05-08 | 68.10 | $10.11 | 25211 |
| 2023-05-05 | 68.06 | $10.10 | 34100 |
| 2023-05-04 | 68.01 | $10.11 | 16900 |
| 2023-05-03 | 67.96 | $10.11 | 25001 |
| 2023-05-02 | 67.76 | $10.10 | 18099 |
| 2023-05-01 | 67.55 | $10.10 | 371 |
| 2023-04-28 | 67.33 | $10.13 | 25350 |
| 2023-04-27 | 67.10 | $10.06 | — |
| 2023-04-26 | 66.95 | $10.06 | — |
| 2023-04-25 | 66.80 | $10.06 | — |
| 2023-04-24 | 66.64 | $10.06 | — |
| 2023-04-21 | 66.47 | $10.06 | — |
| 2023-04-19 | 66.29 | $10.06 | 247 |
| 2023-04-18 | 66.11 | $10.09 | 10650 |
| 2023-04-17 | 65.85 | $10.06 | 6575 |
| 2023-04-14 | 65.57 | $10.15 | 25111 |
| 2023-04-13 | 64.86 | $10.12 | 14613 |
| 2023-04-12 | 64.12 | $10.23 | — |
| 2023-04-11 | 62.66 | $10.23 | 19666 |
| 2023-04-10 | 61.13 | $10.20 | 84804 |
| 2023-04-06 | 59.52 | $10.06 | 1851 |
| 2023-04-05 | 58.15 | $10.06 | 733 |
| 2023-04-04 | 56.74 | $10.05 | 5653 |
| 2023-04-03 | 55.25 | $10.14 | 110526 |
| 2023-03-31 | 53.68 | $10.05 | 18304 |
| 2023-03-30 | 52.06 | $10.06 | 748 |
| 2023-03-29 | 50.37 | $10.06 | 17065 |
| 2023-03-28 | 48.59 | $10.14 | 8146 |
| 2023-03-27 | 46.42 | $10.11 | 117965 |
| 2023-03-24 | 44.13 | $10.04 | 163937 |
| 2023-03-23 | 42.36 | $10.20 | — |
| 2023-03-22 | 41.86 | $10.20 | 736718 |
| 2023-03-21 | 41.35 | $10.17 | 8440 |
| 2023-03-20 | 40.91 | $10.17 | — |
| 2023-03-17 | 40.57 | $10.17 | — |
| 2023-03-16 | 40.21 | $10.17 | — |
| 2023-03-15 | 39.84 | $10.17 | 61733 |
| 2023-03-14 | 39.44 | $10.17 | 1.5M |
| 2023-03-13 | 39.48 | $10.16 | 47720 |
| 2023-03-10 | 39.60 | $10.15 | 355068 |
| 2023-03-09 | 39.82 | $10.15 | 17766 |
| 2023-03-08 | 39.68 | $10.14 | 11125 |
| 2023-03-07 | 39.69 | $10.14 | 981100 |
| 2023-03-06 | 39.70 | $10.15 | 134011 |
| 2023-03-03 | 39.79 | $10.15 | 19111 |
| 2023-03-02 | 39.71 | $10.14 | 19340 |
| 2023-03-01 | 39.89 | $10.14 | 258 |
| 2023-02-28 | 40.33 | $10.14 | 41303 |
| 2023-02-27 | 40.79 | $10.11 | 272 |
| 2023-02-24 | 41.54 | $10.13 | 21965 |
| 2023-02-23 | 42.32 | $10.11 | 250 |
| 2023-02-22 | 43.23 | $10.12 | 72 |
| 2023-02-21 | 44.28 | $10.12 | 2500 |
| 2023-02-17 | 45.38 | $10.13 | 74 |
| 2023-02-16 | 45.34 | $10.13 | 228 |
| 2023-02-15 | 45.30 | $10.11 | 50517 |
| 2023-02-14 | 45.39 | $10.11 | 157076 |
| 2023-02-13 | 45.47 | $10.10 | 394 |
| 2023-02-10 | 45.69 | $10.11 | 7856 |
| 2023-02-09 | 45.76 | $10.11 | 150735 |
| 2023-02-08 | 45.85 | $10.11 | 87 |
| 2023-02-07 | 45.93 | $10.11 | 44030 |
| 2023-02-06 | 46.02 | $10.10 | 735884 |
| 2023-02-03 | 46.12 | $10.10 | 4140 |
| 2023-02-02 | 46.31 | $10.10 | 3048 |
| 2023-02-01 | 46.56 | $10.10 | 1363 |
| 2023-01-31 | 46.82 | $10.15 | 411 |
| 2023-01-30 | 46.55 | $10.15 | 223 |
| 2023-01-27 | 46.26 | $10.10 | 13053 |
| 2023-01-26 | 45.96 | $10.07 | 228 |
| 2023-01-25 | 46.10 | $10.03 | 1 |
| 2023-01-24 | 46.41 | $10.03 | — |
| 2023-01-23 | 46.75 | $10.03 | 164 |
| 2023-01-20 | 47.10 | $10.12 | 231 |
| 2023-01-19 | 46.51 | $10.11 | — |
| 2023-01-18 | 45.92 | $10.11 | 60621 |
| 2023-01-17 | 45.31 | $10.03 | 3001 |
| 2023-01-13 | 45.13 | $10.05 | 2106 |
| 2023-01-12 | 44.77 | $10.05 | 1 |
| 2023-01-11 | 43.98 | $10.05 | 160 |
| 2023-01-10 | 43.14 | $10.05 | 568 |
| 2023-01-09 | 42.27 | $10.03 | 112 |
| 2023-01-06 | 41.45 | $10.03 | 2206 |
| 2023-01-05 | 40.60 | $10.04 | 2478 |
| 2023-01-04 | 39.60 | $10.07 | 399 |
| 2023-01-03 | 38.25 | $10.10 | 603 |
| 2022-12-30 | 36.51 | $10.04 | — |
| 2022-12-29 | 35.28 | $10.04 | 3500 |
| 2022-12-28 | 33.98 | $10.05 | 1825 |
| 2022-12-27 | 32.49 | $10.05 | 7793 |
| 2022-12-23 | 32.80 | $10.05 | 943 |
| 2022-12-22 | 33.39 | $10.04 | 1503 |
| 2022-12-21 | 34.02 | $10.04 | 1499 |
| 2022-12-20 | 35.00 | $10.04 | 434 |
| 2022-12-19 | 35.54 | $10.03 | 501450 |
| 2022-12-16 | 36.22 | $9.98 | 118281 |
| 2022-12-15 | 37.38 | $9.98 | 101628 |
| 2022-12-14 | 38.60 | $9.97 | — |
| 2022-12-13 | 40.25 | $9.97 | 4353 |
| 2022-12-12 | 41.98 | $10.01 | 60 |
| 2022-12-09 | 43.03 | $10.01 | 10138 |
| 2022-12-08 | 44.14 | $10.11 | 370 |
| 2022-12-07 | 43.19 | $10.03 | 271748 |
| 2022-12-06 | 42.86 | $10.03 | 74200 |
| 2022-12-05 | 42.51 | $10.02 | 206095 |
| 2022-12-02 | 42.13 | $10.02 | 2.9M |
| 2022-12-01 | 41.74 | $10.04 | 2077 |
| 2022-11-30 | 40.76 | $10.01 | 50 |
| 2022-11-29 | 40.03 | $10.01 | 3982 |
| 2022-11-28 | 39.27 | $10.03 | 50 |
| 2022-11-25 | 37.84 | $10.03 | 13610 |
| 2022-11-23 | 36.33 | $10.02 | 175783 |
| 2022-11-22 | 34.74 | $10.02 | 928000 |
| 2022-11-21 | 33.07 | $10.02 | 1633 |
| 2022-11-18 | 31.31 | $10.01 | 200 |
| 2022-11-17 | 30.73 | $10.01 | — |
| 2022-11-16 | 29.73 | $10.01 | 329049 |
| 2022-11-15 | 28.68 | $10.01 | 453654 |
| 2022-11-14 | 27.71 | $9.99 | 266027 |
| 2022-11-11 | 26.81 | $10.00 | 103503 |
| 2022-11-10 | 25.50 | $10.01 | 407186 |
| 2022-11-09 | 24.11 | $9.99 | 595510 |
| 2022-11-08 | 22.84 | $10.00 | 603920 |
| 2022-11-07 | 21.13 | $9.91 | 132301 |
| 2022-11-04 | 20.87 | $9.92 | 81244 |
| 2022-11-03 | 20.59 | $9.92 | 212922 |
| 2022-11-02 | 20.08 | $9.93 | — |
| 2022-11-01 | 18.81 | $9.93 | 46167 |
| 2022-10-31 | 17.47 | $9.91 | 50000 |
| 2022-10-28 | 16.50 | $9.91 | 34121 |
| 2022-10-27 | 15.47 | $9.90 | 51252 |
| 2022-10-26 | 14.39 | $9.90 | 49911 |
| 2022-10-25 | 13.47 | $9.87 | 1606 |
| 2022-10-24 | 13.37 | $9.85 | — |
| 2022-10-21 | 14.05 | $9.85 | — |
| 2022-10-20 | 14.76 | $9.85 | — |
| 2022-10-19 | 15.51 | $9.85 | 100 |
| 2022-10-18 | 16.30 | $9.84 | 1 |
| 2022-10-17 | 16.79 | $9.84 | 18 |
| 2022-10-14 | 17.31 | $9.84 | — |
| 2022-10-13 | 17.86 | $9.84 | 61105 |
| 2022-10-12 | 18.44 | $9.85 | — |
| 2022-10-11 | 19.38 | $9.85 | — |
| 2022-10-10 | 20.36 | $9.85 | 201040 |
| 2022-10-07 | 21.40 | $9.86 | 34800 |
| 2022-10-06 | 22.50 | $9.84 | 125 |
| 2022-10-05 | 23.17 | $9.84 | 55871 |
| 2022-10-04 | 23.89 | $9.84 | 37824 |
| 2022-10-03 | 24.31 | $9.84 | 138581 |
| 2022-09-30 | 24.75 | $9.84 | 1150 |
| 2022-09-29 | 25.46 | $9.85 | 582 |
| 2022-09-28 | 26.32 | $9.86 | 246031 |
| 2022-09-27 | 27.24 | $9.82 | 13081 |
| 2022-09-26 | 26.84 | $9.82 | 683 |
| 2022-09-23 | 26.42 | $9.82 | 28791 |
| 2022-09-22 | 26.18 | $9.82 | 153 |
| 2022-09-21 | 25.92 | $9.82 | 9950 |
| 2022-09-20 | 25.65 | $9.82 | 44653 |
| 2022-09-19 | 25.37 | $9.82 | — |
| 2022-09-16 | 26.15 | $9.82 | 11920 |
| 2022-09-15 | 26.97 | $9.82 | 3339 |
| 2022-09-14 | 27.22 | $9.82 | 505 |
| 2022-09-13 | 27.47 | $9.83 | 41075 |
| 2022-09-12 | 27.74 | $9.82 | 55453 |
| 2022-09-09 | 28.03 | $9.83 | 222 |
| 2022-09-08 | 28.33 | $9.82 | 250 |
| 2022-09-07 | 28.89 | $9.82 | 100 |
| 2022-09-06 | 29.49 | $9.82 | 40227 |
| 2022-09-02 | 30.11 | $9.81 | 38808 |
| 2022-09-01 | 30.77 | $9.78 | 991160 |
| 2022-08-31 | 31.46 | $9.83 | 202576 |
| 2022-08-30 | 30.77 | $9.82 | 6963 |
| 2022-08-29 | 30.21 | $9.82 | 105 |
| 2022-08-26 | 29.62 | $9.82 | 532 |
| 2022-08-25 | 28.99 | $9.83 | 103 |
| 2022-08-24 | 28.88 | $9.83 | 37840 |
| 2022-08-23 | 28.75 | $9.83 | 75 |
| 2022-08-22 | 28.24 | $9.83 | 449 |
| 2022-08-19 | 27.70 | $9.82 | 31426 |
| 2022-08-18 | 27.31 | $9.83 | 116940 |
| 2022-08-17 | 26.89 | $9.82 | 625256 |
| 2022-08-16 | 26.45 | $9.84 | 139 |
| 2022-08-15 | 25.28 | $9.83 | 300 |
| 2022-08-12 | 24.19 | $9.84 | — |
| 2022-08-11 | 22.66 | $9.84 | 868 |
| 2022-08-10 | 21.05 | $9.82 | 2 |
| 2022-08-09 | 19.59 | $9.82 | 850 |
| 2022-08-08 | 18.06 | $9.80 | 39 |
| 2022-08-05 | 16.71 | $9.80 | 3293 |
| 2022-08-04 | 15.28 | $9.81 | 50 |
| 2022-08-03 | 14.40 | $9.81 | 12212 |
| 2022-08-02 | 13.48 | $9.80 | 1833 |
| 2022-08-01 | 12.51 | $9.80 | 101 |
| 2022-07-29 | 12.52 | $9.80 | 3000 |
| 2022-07-28 | 12.54 | $9.80 | 4515 |
| 2022-07-27 | 12.56 | $9.81 | 86 |
| 2022-07-26 | 12.42 | $9.81 | — |
| 2022-07-25 | 12.28 | $9.81 | 1100 |
| 2022-07-22 | 12.14 | $9.80 | 2023 |
| 2022-07-21 | 12.62 | $9.80 | 201 |
| 2022-07-20 | 13.13 | $9.81 | — |
| 2022-07-19 | 13.43 | $9.81 | 1017 |
| 2022-07-18 | 13.76 | $9.78 | 20 |
| 2022-07-15 | 13.89 | $9.78 | 5 |
| 2022-07-14 | 14.02 | $9.78 | 3363 |
| 2022-07-13 | 14.16 | $9.78 | — |
| 2022-07-12 | 14.82 | $9.78 | 55 |
| 2022-07-11 | 15.52 | $9.78 | 950 |
| 2022-07-08 | 16.25 | $9.79 | 1163 |
| 2022-07-07 | 16.93 | $9.79 | 100 |
| 2022-07-06 | 17.66 | $9.79 | 2245 |
| 2022-07-05 | 18.42 | $9.78 | 81084 |
| 2022-07-01 | 18.72 | $9.78 | 1030 |
| 2022-06-30 | 19.03 | $9.76 | 100 |
| 2022-06-29 | 19.78 | $9.78 | 201 |
| 2022-06-28 | 20.19 | $9.77 | 420 |
| 2022-06-27 | 20.72 | $9.77 | 19 |
| 2022-06-24 | 21.29 | $9.77 | 59 |
| 2022-06-23 | 21.88 | $9.77 | — |
| 2022-06-22 | 22.50 | $9.77 | 360347 |
| 2022-06-21 | 23.15 | $9.77 | 82664 |
| 2022-06-17 | 24.01 | $9.76 | 1.7M |
| 2022-06-16 | 24.91 | $9.76 | 1618 |
| 2022-06-15 | 25.87 | $9.74 | — |
| 2022-06-14 | 26.48 | $9.74 | 25235 |
| 2022-06-13 | 27.13 | $9.77 | — |
| 2022-06-10 | 28.38 | $9.77 | 2081 |
| 2022-06-09 | 29.70 | $9.76 | 5100 |
| 2022-06-08 | 30.87 | $9.76 | 12 |
| 2022-06-07 | 32.30 | $9.76 | 15945 |
| 2022-06-06 | 33.79 | $9.80 | 272 |
| 2022-06-03 | 34.25 | $9.75 | 3 |
| 2022-06-02 | 35.68 | $9.75 | — |
| 2022-06-01 | 37.19 | $9.75 | — |
| 2022-05-31 | 38.78 | $9.75 | 126223 |
| 2022-05-27 | 40.45 | $9.77 | 269654 |
| 2022-05-26 | 41.60 | $9.76 | 296 |
| 2022-05-25 | 42.89 | $9.72 | — |
| 2022-05-24 | 45.10 | $9.72 | 1301 |
| 2022-05-23 | 47.42 | $9.71 | 164 |
| 2022-05-20 | 49.73 | $9.72 | 184723 |
| 2022-05-19 | 52.30 | $9.72 | 829 |
| 2022-05-18 | 54.86 | $9.72 | 120 |
| 2022-05-17 | 57.60 | $9.73 | 3226 |
| 2022-05-16 | 60.57 | $9.77 | 10 |
| 2022-05-13 | 62.67 | $9.77 | 1491 |
| 2022-05-12 | 64.88 | $9.77 | 347 |
| 2022-05-11 | 67.20 | $9.78 | 152 |
| 2022-05-10 | 69.52 | $9.77 | 50853 |
| 2022-05-09 | 71.95 | $9.81 | — |
| 2022-05-06 | 72.60 | $9.81 | — |
| 2022-05-05 | 73.28 | $9.81 | 1 |
| 2022-05-04 | 74.00 | $9.81 | 163 |
| 2022-05-03 | 74.76 | $9.77 | 22836 |
| 2022-05-02 | 75.64 | $9.78 | 50 |
| 2022-04-29 | 76.76 | $9.78 | 1 |
| 2022-04-28 | 77.94 | $9.78 | 79 |
| 2022-04-27 | 79.19 | $9.78 | 371197 |
| 2022-04-26 | 80.50 | $9.78 | 4 |
| 2022-04-25 | 81.26 | $9.78 | 44703 |
| 2022-04-22 | 82.06 | $9.79 | 6026 |
| 2022-04-21 | 82.60 | $9.77 | 7799 |
| 2022-04-20 | 83.27 | $9.78 | 2501 |
| 2022-04-19 | 83.32 | $9.78 | 171 |
| 2022-04-18 | 83.27 | $9.77 | 37 |
| 2022-04-14 | 83.25 | $9.77 | 296966 |
| 2022-04-13 | 83.22 | $9.78 | 513234 |
| 2022-04-12 | 83.20 | $9.76 | 22092 |
| 2022-04-11 | 83.23 | $9.76 | 14200 |
| 2022-04-08 | 83.27 | $9.76 | 4768 |
| 2022-04-07 | 83.32 | $9.76 | 7721 |
| 2022-04-06 | 83.37 | $9.74 | 68901 |
| 2022-04-05 | 83.45 | $9.75 | 3125 |
| 2022-04-04 | 83.53 | $9.75 | 52390 |
| 2022-04-01 | 83.67 | $9.75 | 156402 |
| 2022-03-31 | 83.57 | $9.75 | 166 |
| 2022-03-30 | 83.50 | $9.73 | 4 |
| 2022-03-29 | 83.46 | $9.73 | 1409 |
| 2022-03-28 | 83.42 | $9.74 | 28 |
| 2022-03-25 | 83.46 | $9.74 | 682 |
| 2022-03-24 | 83.50 | $9.72 | 16 |
| 2022-03-23 | 83.58 | $9.72 | 691 |
| 2022-03-22 | 83.67 | $9.72 | 6 |
| 2022-03-21 | 83.56 | $9.72 | 320 |
| 2022-03-18 | 83.45 | $9.72 | — |
| 2022-03-17 | 83.35 | $9.72 | — |
| 2022-03-16 | 83.25 | $9.72 | — |
| 2022-03-15 | 83.14 | $9.72 | — |
| 2022-03-14 | 83.02 | $9.72 | 20731 |
| 2022-03-11 | 82.90 | $9.72 | 60 |
| 2022-03-10 | 82.79 | $9.72 | 60 |
| 2022-03-09 | 82.67 | $9.72 | 1171 |
| 2022-03-08 | 82.54 | $9.74 | 10 |
| 2022-03-07 | 82.44 | $9.74 | 100 |
| 2022-03-04 | 82.33 | $9.73 | 2133 |
| 2022-03-03 | 82.23 | $9.70 | 800548 |
| 2022-03-02 | 82.15 | $9.71 | 5 |
| 2022-03-01 | 81.94 | $9.71 | 1808 |
| 2022-02-28 | 81.72 | $9.71 | 7541 |
| 2022-02-25 | 81.50 | $9.69 | 46 |
| 2022-02-24 | 81.30 | $9.69 | 12341 |
| 2022-02-23 | 81.09 | $9.69 | — |
| 2022-02-22 | 80.87 | $9.69 | 1 |
| 2022-02-18 | 80.63 | $9.69 | 817051 |
| 2022-02-17 | 80.39 | $9.69 | 1 |
| 2022-02-16 | 80.13 | $9.69 | — |
| 2022-02-15 | 79.86 | $9.69 | 1096 |
| 2022-02-14 | 79.57 | $9.70 | — |
| 2022-02-11 | 79.20 | $9.70 | 3 |
| 2022-02-10 | 78.81 | $9.70 | 1043 |
| 2022-02-09 | 78.40 | $9.70 | 1048 |
| 2022-02-08 | 77.96 | $9.73 | 3 |
| 2022-02-07 | 77.33 | $9.73 | 1706 |
| 2022-02-04 | 76.67 | $9.72 | 212 |
| 2022-02-03 | 75.97 | $9.72 | 3563 |
| 2022-02-02 | 75.23 | $9.72 | 11352 |
| 2022-02-01 | 74.41 | $9.67 | 5049 |
| 2022-01-31 | 73.56 | $9.65 | 6 |
| 2022-01-28 | 72.66 | $9.65 | 711 |
| 2022-01-27 | 71.72 | $9.67 | 300 |
| 2022-01-26 | 70.73 | $9.69 | 15655 |
| 2022-01-25 | 69.65 | $9.66 | 57567 |
| 2022-01-24 | 68.52 | $9.66 | 3523 |
| 2022-01-21 | 67.29 | $9.67 | 1110 |
| 2022-01-20 | 65.96 | $9.67 | 103001 |
| 2022-01-19 | 64.56 | $9.67 | 73723 |
| 2022-01-18 | 63.09 | $9.68 | 3184 |
| 2022-01-14 | 61.48 | $9.68 | 12114 |
| 2022-01-13 | 59.79 | $9.69 | 5404 |
| 2022-01-12 | 57.97 | $9.70 | 80190 |
| 2022-01-11 | 56.01 | $9.70 | 1423 |
| 2022-01-10 | 53.95 | $9.68 | 1630 |
| 2022-01-07 | 51.79 | $9.69 | 201100 |
| 2022-01-06 | 49.50 | $9.69 | 29678 |
| 2022-01-05 | 47.08 | $9.69 | 96219 |
| 2022-01-04 | 44.55 | $9.69 | 4533 |
| 2022-01-03 | 41.85 | $9.68 | 39615 |
| 2021-12-31 | 39.02 | $9.67 | 3030 |
| 2021-12-30 | 36.04 | $9.68 | 2125 |
| 2021-12-29 | 32.88 | $9.68 | 188 |
| 2021-12-28 | 29.56 | $9.68 | 8 |
| 2021-12-27 | 26.07 | $9.68 | 12308 |
| 2021-12-23 | 22.39 | $9.75 | 100 |
| 2021-12-22 | 18.40 | $9.72 | 14555 |
| 2021-12-21 | 14.20 | $9.72 | 103800 |
| 2021-12-20 | 9.79 | $9.70 | 150850 |
| 2021-12-17 | 5.14 | $9.70 | 524100 |
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