Is Balfour Beatty plc (BAFYY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Balfour Beatty plc (BAFYY) research center and poll results.
OTC : BAFYY
Balfour Beatty plc — Technical Indicators
$9.28 USD
$0.26 (2.88%)
- Volume
- 475
- Average Volume
- 1.3K
- Market Capitalization
- $2.55B
- P/E Ratio
- 16.54
- Dividend Yield
- 1.60%
- Price Target
- Year High
- $10.48
- Year Low
- $7.08
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.24
- Current Ratio
- $1.02
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
9.01
2024-07-01
Close Price
$9.15
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
6.12
Average
7.81
Maximum
9.67
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-07-01 | 9.01 | $9.15 | — |
| 2024-06-28 | 9.01 | $9.15 | — |
| 2024-06-27 | 9.05 | $9.15 | 1800 |
| 2024-06-26 | 9.06 | $8.88 | — |
| 2024-06-25 | 9.10 | $8.88 | — |
| 2024-06-24 | 9.18 | $8.88 | — |
| 2024-06-21 | 9.21 | $8.88 | — |
| 2024-06-20 | 9.25 | $8.88 | — |
| 2024-06-18 | 9.25 | $8.88 | — |
| 2024-06-17 | 9.27 | $8.88 | — |
| 2024-06-14 | 9.27 | $8.88 | — |
| 2024-06-13 | 9.29 | $8.88 | — |
| 2024-06-12 | 9.32 | $8.88 | — |
| 2024-06-11 | 9.36 | $8.88 | — |
| 2024-06-07 | 9.39 | $8.88 | 275 |
| 2024-06-06 | 9.42 | $8.87 | — |
| 2024-06-05 | 9.46 | $8.87 | 1398 |
| 2024-06-04 | 9.50 | $9.95 | 475 |
| 2024-06-03 | 9.48 | $9.11 | 501 |
| 2024-05-30 | 9.51 | $9.46 | 500 |
| 2024-05-29 | 9.49 | $9.02 | 850 |
| 2024-05-28 | 9.50 | $9.95 | 102 |
| 2024-05-24 | 9.42 | $9.48 | 2134 |
| 2024-05-23 | 9.35 | $9.55 | 160 |
| 2024-05-15 | 9.28 | $10.48 | 7312 |
| 2024-05-07 | 9.16 | $9.46 | 1026 |
| 2024-05-03 | 9.09 | $9.68 | 259 |
| 2024-04-19 | 9.01 | $8.89 | 217 |
| 2024-04-16 | 8.98 | $9.35 | 2549 |
| 2024-04-11 | 8.91 | $8.94 | 480 |
| 2024-04-10 | 8.87 | $9.14 | 35002 |
| 2024-04-09 | 8.82 | $9.65 | 25340 |
| 2024-04-08 | 8.74 | $9.60 | 702 |
| 2024-04-01 | 8.70 | $9.50 | 710 |
| 2024-03-25 | 8.67 | $9.51 | 196 |
| 2024-03-20 | 8.63 | $9.60 | 700 |
| 2024-03-15 | 8.60 | $9.70 | 1362 |
| 2024-03-14 | 8.55 | $9.52 | 502 |
| 2024-03-13 | 8.52 | $9.78 | 1633 |
| 2024-03-08 | 8.47 | $9.07 | 2583 |
| 2024-03-07 | 8.45 | $9.08 | 402 |
| 2024-02-26 | 8.44 | $8.41 | 699 |
| 2024-02-23 | 8.46 | $8.11 | — |
| 2024-02-22 | 8.48 | $8.11 | — |
| 2024-02-21 | 8.49 | $8.11 | — |
| 2024-02-20 | 8.51 | $8.11 | — |
| 2024-02-16 | 8.53 | $8.11 | — |
| 2024-02-15 | 8.55 | $8.11 | — |
| 2024-02-14 | 8.58 | $8.11 | — |
| 2024-02-13 | 8.60 | $8.11 | — |
| 2024-02-12 | 8.63 | $8.11 | — |
| 2024-02-09 | 8.65 | $8.11 | 502 |
| 2024-02-08 | 8.68 | $8.81 | — |
| 2024-02-07 | 8.67 | $8.81 | — |
| 2024-02-06 | 8.66 | $8.81 | — |
| 2024-02-05 | 8.66 | $8.81 | — |
| 2024-02-02 | 8.66 | $8.81 | — |
| 2024-02-01 | 8.65 | $8.81 | — |
| 2024-01-31 | 8.65 | $8.81 | — |
| 2024-01-30 | 8.64 | $8.81 | — |
| 2024-01-29 | 8.64 | $8.81 | — |
| 2024-01-26 | 8.63 | $8.81 | 4405 |
| 2024-01-25 | 8.63 | $8.45 | — |
| 2024-01-24 | 8.64 | $8.45 | — |
| 2024-01-23 | 8.65 | $8.45 | — |
| 2024-01-22 | 8.66 | $8.45 | 85 |
| 2024-01-19 | 8.65 | $8.61 | — |
| 2024-01-18 | 8.62 | $8.61 | — |
| 2024-01-17 | 8.60 | $8.61 | — |
| 2024-01-16 | 8.57 | $8.61 | — |
| 2024-01-12 | 8.56 | $8.61 | — |
| 2024-01-11 | 8.54 | $8.61 | — |
| 2024-01-10 | 8.53 | $8.61 | — |
| 2024-01-09 | 8.52 | $8.61 | 1050 |
| 2024-01-08 | 8.51 | $8.83 | — |
| 2024-01-05 | 8.49 | $8.83 | 2435 |
| 2024-01-04 | 8.47 | $8.70 | — |
| 2024-01-03 | 8.45 | $8.70 | — |
| 2024-01-02 | 8.44 | $8.70 | — |
| 2023-12-29 | 8.42 | $8.70 | — |
| 2023-12-28 | 8.40 | $8.70 | — |
| 2023-12-27 | 8.37 | $8.70 | — |
| 2023-12-26 | 8.35 | $8.70 | — |
| 2023-12-22 | 8.32 | $8.70 | — |
| 2023-12-21 | 8.30 | $8.70 | 295 |
| 2023-12-20 | 8.27 | $8.12 | — |
| 2023-12-19 | 8.28 | $8.12 | — |
| 2023-12-18 | 8.29 | $8.12 | — |
| 2023-12-15 | 8.31 | $8.12 | 198 |
| 2023-12-14 | 8.32 | $8.29 | — |
| 2023-12-13 | 8.32 | $8.29 | 162 |
| 2023-12-12 | 8.32 | $8.40 | — |
| 2023-12-11 | 8.27 | $8.40 | — |
| 2023-12-08 | 8.22 | $8.40 | — |
| 2023-12-07 | 8.19 | $8.40 | — |
| 2023-12-06 | 8.16 | $8.40 | — |
| 2023-12-05 | 8.13 | $8.40 | — |
| 2023-12-04 | 8.11 | $8.40 | — |
| 2023-12-01 | 8.09 | $8.40 | 400 |
| 2023-11-30 | 8.04 | $8.20 | — |
| 2023-11-29 | 7.99 | $8.20 | — |
| 2023-11-28 | 7.95 | $8.20 | — |
| 2023-11-27 | 7.91 | $8.20 | — |
| 2023-11-24 | 7.86 | $8.20 | — |
| 2023-11-22 | 7.81 | $8.20 | 4689 |
| 2023-11-21 | 7.76 | $8.32 | 100 |
| 2023-11-20 | 7.70 | $8.34 | — |
| 2023-11-17 | 7.66 | $8.34 | — |
| 2023-11-16 | 7.62 | $8.34 | — |
| 2023-11-15 | 7.57 | $8.34 | — |
| 2023-11-14 | 7.53 | $8.34 | 368 |
| 2023-11-13 | 7.49 | $7.43 | — |
| 2023-11-10 | 7.51 | $7.43 | 835 |
| 2023-11-09 | 7.53 | $7.76 | — |
| 2023-11-08 | 7.53 | $7.76 | — |
| 2023-11-07 | 7.53 | $7.76 | 779 |
| 2023-11-06 | 7.52 | $8.00 | — |
| 2023-11-03 | 7.51 | $8.00 | 823 |
| 2023-11-02 | 7.51 | $7.35 | — |
| 2023-11-01 | 7.51 | $7.35 | — |
| 2023-10-31 | 7.53 | $7.35 | — |
| 2023-10-30 | 7.54 | $7.35 | 1276 |
| 2023-10-27 | 7.54 | $7.21 | — |
| 2023-10-26 | 7.59 | $7.21 | — |
| 2023-10-25 | 7.62 | $7.21 | — |
| 2023-10-24 | 7.66 | $7.21 | 2783 |
| 2023-10-23 | 7.69 | $7.47 | — |
| 2023-10-20 | 7.70 | $7.47 | — |
| 2023-10-19 | 7.72 | $7.47 | — |
| 2023-10-18 | 7.74 | $7.47 | 989 |
| 2023-10-17 | 7.75 | $7.61 | 680 |
| 2023-10-16 | 7.76 | $7.77 | — |
| 2023-10-13 | 7.77 | $7.77 | — |
| 2023-10-12 | 7.79 | $7.77 | 1396 |
| 2023-10-11 | 7.81 | $7.77 | 391 |
| 2023-10-10 | 7.82 | $7.63 | 250 |
| 2023-10-09 | 7.83 | $7.82 | 544 |
| 2023-10-06 | 7.83 | $7.95 | 381 |
| 2023-10-05 | 7.82 | $7.38 | 500 |
| 2023-10-04 | 7.85 | $7.61 | 1361 |
| 2023-10-03 | 7.87 | $7.61 | 443 |
| 2023-10-02 | 7.89 | $7.46 | 544 |
| 2023-09-29 | 7.92 | $8.09 | 1272 |
| 2023-09-28 | 7.92 | $7.92 | — |
| 2023-09-27 | 7.92 | $7.92 | 1494 |
| 2023-09-26 | 7.95 | $7.80 | — |
| 2023-09-25 | 7.97 | $7.80 | — |
| 2023-09-22 | 8.00 | $7.80 | 100 |
| 2023-09-21 | 8.03 | $7.80 | — |
| 2023-09-20 | 8.05 | $7.80 | — |
| 2023-09-19 | 8.07 | $7.80 | — |
| 2023-09-18 | 8.09 | $7.80 | 172 |
| 2023-09-15 | 8.10 | $8.21 | — |
| 2023-09-14 | 8.09 | $8.21 | 200 |
| 2023-09-13 | 8.09 | $8.05 | 100 |
| 2023-09-12 | 8.13 | $7.80 | 200 |
| 2023-09-11 | 8.19 | $7.81 | — |
| 2023-09-08 | 8.25 | $7.81 | — |
| 2023-09-07 | 8.31 | $7.81 | 150 |
| 2023-09-06 | 8.37 | $8.07 | — |
| 2023-09-05 | 8.42 | $8.07 | 2143 |
| 2023-09-01 | 8.47 | $8.00 | 750 |
| 2023-08-31 | 8.52 | $8.06 | — |
| 2023-08-30 | 8.56 | $8.06 | 1100 |
| 2023-08-29 | 8.62 | $8.35 | — |
| 2023-08-28 | 8.68 | $8.35 | 505 |
| 2023-08-25 | 8.73 | $8.30 | 300 |
| 2023-08-24 | 8.78 | $8.35 | 700 |
| 2023-08-23 | 8.83 | $8.28 | — |
| 2023-08-22 | 8.88 | $8.28 | 3690 |
| 2023-08-21 | 8.94 | $8.20 | 106 |
| 2023-08-18 | 9.00 | $7.93 | — |
| 2023-08-17 | 9.07 | $7.93 | 601 |
| 2023-08-16 | 9.13 | $8.20 | 227 |
| 2023-08-15 | 9.19 | $8.99 | — |
| 2023-08-14 | 9.20 | $8.99 | — |
| 2023-08-11 | 9.18 | $8.99 | — |
| 2023-08-10 | 9.16 | $8.99 | 100 |
| 2023-08-09 | 9.13 | $8.99 | — |
| 2023-08-08 | 9.11 | $8.99 | 160 |
| 2023-08-07 | 9.10 | $9.10 | — |
| 2023-08-04 | 9.08 | $9.10 | 473 |
| 2023-08-03 | 9.06 | $8.82 | 506 |
| 2023-08-02 | 9.05 | $9.36 | — |
| 2023-08-01 | 9.02 | $9.36 | — |
| 2023-07-31 | 8.98 | $9.36 | — |
| 2023-07-28 | 8.94 | $9.36 | — |
| 2023-07-27 | 8.90 | $9.36 | — |
| 2023-07-26 | 8.86 | $9.36 | — |
| 2023-07-25 | 8.81 | $9.36 | — |
| 2023-07-24 | 8.77 | $9.36 | — |
| 2023-07-21 | 8.73 | $9.36 | 132 |
| 2023-07-20 | 8.69 | $9.25 | — |
| 2023-07-19 | 8.65 | $9.25 | — |
| 2023-07-18 | 8.61 | $9.25 | 141 |
| 2023-07-17 | 8.57 | $8.59 | 1100 |
| 2023-07-14 | 8.60 | $8.55 | — |
| 2023-07-13 | 8.63 | $8.55 | — |
| 2023-07-12 | 8.66 | $8.55 | 500 |
| 2023-07-11 | 8.69 | $8.69 | — |
| 2023-07-10 | 8.72 | $8.69 | — |
| 2023-07-07 | 8.75 | $8.69 | — |
| 2023-07-06 | 8.77 | $8.69 | — |
| 2023-07-05 | 8.80 | $8.69 | — |
| 2023-07-03 | 8.84 | $8.69 | 1500 |
| 2023-06-30 | 8.87 | $8.51 | — |
| 2023-06-29 | 8.90 | $8.51 | — |
| 2023-06-28 | 8.92 | $8.51 | — |
| 2023-06-27 | 8.96 | $8.51 | 100 |
| 2023-06-26 | 9.01 | $8.51 | — |
| 2023-06-23 | 9.05 | $8.51 | — |
| 2023-06-22 | 9.09 | $8.51 | — |
| 2023-06-21 | 9.14 | $8.51 | — |
| 2023-06-20 | 9.20 | $8.51 | — |
| 2023-06-16 | 9.26 | $8.51 | 1016 |
| 2023-06-15 | 9.32 | $9.15 | — |
| 2023-06-14 | 9.35 | $9.15 | — |
| 2023-06-13 | 9.38 | $9.15 | — |
| 2023-06-12 | 9.43 | $9.15 | 224 |
| 2023-06-09 | 9.47 | $9.23 | — |
| 2023-06-08 | 9.50 | $9.23 | — |
| 2023-06-07 | 9.54 | $9.23 | — |
| 2023-06-06 | 9.55 | $9.23 | 320 |
| 2023-06-05 | 9.57 | $9.39 | 175 |
| 2023-06-02 | 9.57 | $9.42 | 388 |
| 2023-06-01 | 9.57 | $9.06 | 604 |
| 2023-05-31 | 9.59 | $8.93 | 468 |
| 2023-05-30 | 9.61 | $9.25 | 569 |
| 2023-05-26 | 9.63 | $9.47 | 526 |
| 2023-05-25 | 9.64 | $9.32 | 251 |
| 2023-05-24 | 9.66 | $9.43 | 679 |
| 2023-05-23 | 9.67 | $9.40 | 382 |
| 2023-05-22 | 9.67 | $9.71 | — |
| 2023-05-19 | 9.66 | $9.71 | 1205 |
| 2023-05-18 | 9.65 | $9.80 | 254 |
| 2023-05-17 | 9.63 | $9.75 | — |
| 2023-05-16 | 9.62 | $9.75 | 411 |
| 2023-05-15 | 9.61 | $10.05 | 465 |
| 2023-05-12 | 9.58 | $9.94 | — |
| 2023-05-11 | 9.54 | $9.94 | — |
| 2023-05-10 | 9.50 | $9.94 | 278 |
| 2023-05-09 | 9.45 | $9.53 | — |
| 2023-05-08 | 9.43 | $9.53 | 1344 |
| 2023-05-05 | 9.41 | $9.44 | — |
| 2023-05-04 | 9.39 | $9.44 | — |
| 2023-05-03 | 9.37 | $9.44 | 1015 |
| 2023-05-02 | 9.37 | $9.30 | 110 |
| 2023-05-01 | 9.37 | $9.66 | 322 |
| 2023-04-28 | 9.35 | $9.75 | — |
| 2023-04-27 | 9.34 | $9.75 | 617 |
| 2023-04-26 | 9.31 | $9.50 | 1177 |
| 2023-04-25 | 9.30 | $9.45 | 4606 |
| 2023-04-24 | 9.28 | $9.43 | 1255 |
| 2023-04-21 | 9.27 | $9.53 | — |
| 2023-04-20 | 9.25 | $9.53 | — |
| 2023-04-19 | 9.21 | $9.53 | 333 |
| 2023-04-18 | 9.17 | $9.48 | 356 |
| 2023-04-17 | 9.13 | $9.49 | 5072 |
| 2023-04-14 | 9.07 | $9.10 | — |
| 2023-04-13 | 9.02 | $9.10 | — |
| 2023-04-12 | 8.98 | $9.10 | — |
| 2023-04-11 | 8.94 | $9.10 | 538 |
| 2023-04-10 | 8.89 | $9.03 | — |
| 2023-04-06 | 8.85 | $9.03 | 317 |
| 2023-04-05 | 8.81 | $9.03 | 11174 |
| 2023-04-04 | 8.77 | $9.45 | 1095 |
| 2023-04-03 | 8.71 | $9.30 | 17230 |
| 2023-03-31 | 8.68 | $9.28 | 29666 |
| 2023-03-30 | 8.66 | $9.60 | 1464 |
| 2023-03-29 | 8.62 | $9.18 | — |
| 2023-03-28 | 8.61 | $9.18 | 102 |
| 2023-03-27 | 8.59 | $9.18 | — |
| 2023-03-24 | 8.57 | $9.18 | — |
| 2023-03-23 | 8.54 | $9.18 | 200 |
| 2023-03-22 | 8.52 | $8.70 | — |
| 2023-03-21 | 8.51 | $8.70 | — |
| 2023-03-20 | 8.52 | $8.70 | 100 |
| 2023-03-17 | 8.53 | $8.22 | — |
| 2023-03-16 | 8.56 | $8.22 | — |
| 2023-03-15 | 8.60 | $8.22 | — |
| 2023-03-14 | 8.63 | $8.22 | — |
| 2023-03-13 | 8.67 | $8.22 | — |
| 2023-03-10 | 8.70 | $8.22 | — |
| 2023-03-09 | 8.73 | $8.22 | 100 |
| 2023-03-08 | 8.76 | $8.22 | — |
| 2023-03-07 | 8.79 | $8.22 | 145 |
| 2023-03-06 | 8.82 | $8.78 | 100 |
| 2023-03-03 | 8.82 | $8.85 | — |
| 2023-03-02 | 8.82 | $8.85 | — |
| 2023-03-01 | 8.80 | $8.85 | — |
| 2023-02-28 | 8.78 | $8.85 | — |
| 2023-02-27 | 8.76 | $8.85 | 1400 |
| 2023-02-24 | 8.74 | $8.60 | — |
| 2023-02-23 | 8.74 | $8.60 | — |
| 2023-02-22 | 8.73 | $8.60 | 167 |
| 2023-02-21 | 8.72 | $8.90 | — |
| 2023-02-17 | 8.70 | $8.90 | — |
| 2023-02-16 | 8.68 | $8.90 | — |
| 2023-02-15 | 8.66 | $8.90 | — |
| 2023-02-14 | 8.63 | $8.90 | — |
| 2023-02-13 | 8.61 | $8.90 | 115 |
| 2023-02-10 | 8.59 | $8.83 | — |
| 2023-02-09 | 8.58 | $8.83 | — |
| 2023-02-08 | 8.57 | $8.83 | — |
| 2023-02-07 | 8.56 | $8.83 | — |
| 2023-02-06 | 8.54 | $8.83 | — |
| 2023-02-03 | 8.53 | $8.83 | — |
| 2023-02-02 | 8.52 | $8.83 | 466 |
| 2023-02-01 | 8.49 | $8.46 | — |
| 2023-01-31 | 8.47 | $8.46 | — |
| 2023-01-30 | 8.46 | $8.46 | — |
| 2023-01-27 | 8.45 | $8.46 | 4000 |
| 2023-01-26 | 8.45 | $8.46 | — |
| 2023-01-25 | 8.43 | $8.46 | — |
| 2023-01-24 | 8.42 | $8.46 | — |
| 2023-01-23 | 8.43 | $8.46 | — |
| 2023-01-20 | 8.43 | $8.46 | — |
| 2023-01-19 | 8.44 | $8.46 | — |
| 2023-01-18 | 8.44 | $8.46 | — |
| 2023-01-17 | 8.44 | $8.46 | — |
| 2023-01-13 | 8.45 | $8.46 | 108 |
| 2023-01-12 | 8.45 | $8.60 | — |
| 2023-01-11 | 8.44 | $8.60 | — |
| 2023-01-10 | 8.44 | $8.60 | — |
| 2023-01-09 | 8.44 | $8.60 | — |
| 2023-01-06 | 8.43 | $8.60 | — |
| 2023-01-05 | 8.39 | $8.60 | 6380 |
| 2023-01-04 | 8.35 | $8.15 | — |
| 2023-01-03 | 8.33 | $8.15 | 1701 |
| 2022-12-30 | 8.31 | $8.29 | — |
| 2022-12-29 | 8.28 | $8.29 | — |
| 2022-12-28 | 8.25 | $8.29 | 245 |
| 2022-12-27 | 8.22 | $8.20 | — |
| 2022-12-23 | 8.20 | $8.20 | 179 |
| 2022-12-22 | 8.18 | $8.60 | 100 |
| 2022-12-21 | 8.13 | $8.60 | — |
| 2022-12-20 | 8.08 | $8.60 | 100 |
| 2022-12-19 | 7.99 | $8.49 | — |
| 2022-12-16 | 7.91 | $8.49 | 158 |
| 2022-12-15 | 7.83 | $8.51 | 100 |
| 2022-12-14 | 7.76 | $8.51 | — |
| 2022-12-13 | 7.68 | $8.51 | — |
| 2022-12-12 | 7.61 | $8.51 | — |
| 2022-12-09 | 7.54 | $8.51 | — |
| 2022-12-08 | 7.47 | $8.51 | 100 |
| 2022-12-07 | 7.40 | $7.75 | — |
| 2022-12-06 | 7.36 | $7.75 | — |
| 2022-12-05 | 7.33 | $7.75 | — |
| 2022-12-02 | 7.29 | $7.75 | — |
| 2022-12-01 | 7.26 | $7.75 | — |
| 2022-11-30 | 7.23 | $7.75 | — |
| 2022-11-29 | 7.17 | $7.75 | — |
| 2022-11-28 | 7.12 | $7.75 | 160 |
| 2022-11-25 | 7.07 | $7.70 | — |
| 2022-11-23 | 7.02 | $7.70 | 728 |
| 2022-11-22 | 6.97 | $7.48 | 201 |
| 2022-11-21 | 6.94 | $6.87 | 100 |
| 2022-11-18 | 6.93 | $6.87 | 100 |
| 2022-11-17 | 6.93 | $6.87 | 254 |
| 2022-11-16 | 6.93 | $7.07 | — |
| 2022-11-15 | 6.93 | $7.07 | — |
| 2022-11-14 | 6.93 | $7.07 | — |
| 2022-11-11 | 6.92 | $7.07 | — |
| 2022-11-10 | 6.92 | $7.07 | — |
| 2022-11-09 | 6.92 | $7.07 | — |
| 2022-11-08 | 6.92 | $7.07 | — |
| 2022-11-07 | 6.91 | $7.07 | — |
| 2022-11-04 | 6.91 | $7.07 | — |
| 2022-11-03 | 6.91 | $7.07 | — |
| 2022-11-02 | 6.91 | $7.07 | 35759 |
| 2022-11-01 | 6.90 | $6.72 | — |
| 2022-10-31 | 6.91 | $6.72 | — |
| 2022-10-28 | 6.93 | $6.72 | — |
| 2022-10-27 | 6.93 | $6.72 | — |
| 2022-10-26 | 6.95 | $6.72 | — |
| 2022-10-25 | 6.95 | $6.72 | — |
| 2022-10-24 | 6.95 | $6.72 | 556 |
| 2022-10-21 | 6.99 | $6.93 | — |
| 2022-10-20 | 7.01 | $6.93 | 303 |
| 2022-10-19 | 7.03 | $7.01 | — |
| 2022-10-18 | 7.07 | $7.01 | — |
| 2022-10-17 | 7.10 | $7.01 | — |
| 2022-10-14 | 7.14 | $7.01 | 100 |
| 2022-10-13 | 7.17 | $7.01 | 100 |
| 2022-10-12 | 7.21 | $7.01 | — |
| 2022-10-11 | 7.25 | $7.01 | 2141 |
| 2022-10-10 | 7.29 | $7.02 | — |
| 2022-10-07 | 7.33 | $7.02 | 910 |
| 2022-10-06 | 7.36 | $7.09 | 155 |
| 2022-10-05 | 7.38 | $6.92 | 447 |
| 2022-10-04 | 7.40 | $6.98 | — |
| 2022-10-03 | 7.41 | $6.98 | 200 |
| 2022-09-30 | 7.43 | $6.85 | 6075 |
| 2022-09-29 | 7.47 | $7.09 | 196 |
| 2022-09-28 | 7.48 | $6.76 | 1000 |
| 2022-09-27 | 7.51 | $6.68 | 19814 |
| 2022-09-26 | 7.54 | $7.38 | — |
| 2022-09-23 | 7.53 | $7.38 | — |
| 2022-09-22 | 7.53 | $7.38 | 2 |
| 2022-09-21 | 7.52 | $7.73 | — |
| 2022-09-20 | 7.52 | $7.73 | — |
| 2022-09-19 | 7.52 | $7.73 | — |
| 2022-09-16 | 7.53 | $7.73 | — |
| 2022-09-15 | 7.53 | $7.73 | 567 |
| 2022-09-14 | 7.53 | $7.80 | — |
| 2022-09-13 | 7.49 | $7.80 | — |
| 2022-09-12 | 7.46 | $7.80 | 1723 |
| 2022-09-09 | 7.42 | $7.75 | 937 |
| 2022-09-08 | 7.39 | $7.32 | — |
| 2022-09-07 | 7.38 | $7.32 | — |
| 2022-09-06 | 7.37 | $7.32 | — |
| 2022-09-02 | 7.35 | $7.32 | 153 |
| 2022-09-01 | 7.33 | $7.55 | 326 |
| 2022-08-31 | 7.29 | $7.48 | 603 |
| 2022-08-30 | 7.26 | $7.26 | — |
| 2022-08-29 | 7.25 | $7.26 | — |
| 2022-08-26 | 7.23 | $7.26 | 675 |
| 2022-08-25 | 7.22 | $7.30 | — |
| 2022-08-24 | 7.18 | $7.30 | 173 |
| 2022-08-23 | 7.14 | $7.64 | 202 |
| 2022-08-22 | 7.09 | $7.78 | — |
| 2022-08-19 | 7.03 | $7.78 | — |
| 2022-08-18 | 6.96 | $7.78 | — |
| 2022-08-17 | 6.88 | $7.78 | 922 |
| 2022-08-16 | 6.79 | $7.09 | — |
| 2022-08-15 | 6.74 | $7.09 | — |
| 2022-08-12 | 6.71 | $7.09 | — |
| 2022-08-11 | 6.68 | $7.09 | 100 |
| 2022-08-10 | 6.64 | $7.09 | 123 |
| 2022-08-09 | 6.61 | $7.06 | — |
| 2022-08-08 | 6.58 | $7.06 | 257 |
| 2022-08-05 | 6.55 | $6.78 | — |
| 2022-08-04 | 6.53 | $6.78 | 149 |
| 2022-08-03 | 6.51 | $6.96 | — |
| 2022-08-02 | 6.48 | $6.96 | — |
| 2022-08-01 | 6.45 | $6.96 | — |
| 2022-07-29 | 6.42 | $6.96 | 178 |
| 2022-07-28 | 6.40 | $6.57 | — |
| 2022-07-27 | 6.39 | $6.57 | 100 |
| 2022-07-26 | 6.39 | $6.57 | — |
| 2022-07-25 | 6.38 | $6.57 | 1700 |
| 2022-07-22 | 6.38 | $6.32 | 2081 |
| 2022-07-21 | 6.36 | $6.24 | 1163 |
| 2022-07-20 | 6.35 | $5.91 | 629 |
| 2022-07-19 | 6.36 | $6.19 | 558 |
| 2022-07-18 | 6.35 | $6.43 | — |
| 2022-07-15 | 6.34 | $6.43 | — |
| 2022-07-14 | 6.33 | $6.43 | — |
| 2022-07-13 | 6.33 | $6.43 | — |
| 2022-07-12 | 6.33 | $6.43 | — |
| 2022-07-11 | 6.33 | $6.43 | 100 |
| 2022-07-08 | 6.34 | $6.40 | — |
| 2022-07-07 | 6.35 | $6.40 | — |
| 2022-07-06 | 6.36 | $6.40 | — |
| 2022-07-05 | 6.37 | $6.40 | — |
| 2022-07-01 | 6.38 | $6.40 | — |
| 2022-06-30 | 6.39 | $6.40 | 126 |
| 2022-06-29 | 6.39 | $6.49 | — |
| 2022-06-28 | 6.40 | $6.49 | — |
| 2022-06-27 | 6.41 | $6.49 | — |
| 2022-06-24 | 6.41 | $6.49 | 226 |
| 2022-06-23 | 6.41 | $6.00 | — |
| 2022-06-22 | 6.44 | $6.00 | — |
| 2022-06-21 | 6.45 | $6.00 | — |
| 2022-06-17 | 6.46 | $6.00 | 157 |
| 2022-06-16 | 6.48 | $6.20 | 2029 |
| 2022-06-15 | 6.47 | $6.36 | — |
| 2022-06-14 | 6.47 | $6.36 | — |
| 2022-06-13 | 6.46 | $6.36 | 279 |
| 2022-06-10 | 6.43 | $6.58 | — |
| 2022-06-09 | 6.39 | $6.58 | — |
| 2022-06-08 | 6.36 | $6.58 | — |
| 2022-06-07 | 6.33 | $6.58 | — |
| 2022-06-06 | 6.30 | $6.58 | — |
| 2022-06-03 | 6.27 | $6.58 | — |
| 2022-06-02 | 6.24 | $6.58 | — |
| 2022-06-01 | 6.22 | $6.58 | 225 |
| 2022-05-31 | 6.20 | $6.59 | 194 |
| 2022-05-27 | 6.18 | $6.62 | 354 |
| 2022-05-26 | 6.16 | $6.54 | — |
| 2022-05-25 | 6.14 | $6.54 | 735 |
| 2022-05-24 | 6.13 | $6.51 | 500 |
| 2022-05-23 | 6.12 | $6.26 | — |
| 2022-05-20 | 6.14 | $6.26 | — |
| 2022-05-19 | 6.16 | $6.26 | 659 |
| 2022-05-18 | 6.18 | $6.19 | — |
| 2022-05-17 | 6.21 | $6.19 | — |
| 2022-05-16 | 6.23 | $6.19 | 157 |
| 2022-05-13 | 6.26 | $5.80 | — |
| 2022-05-12 | 6.30 | $5.80 | 585 |
| 2022-05-11 | 6.36 | $5.95 | — |
| 2022-05-10 | 6.40 | $5.95 | 387 |
| 2022-05-09 | 6.45 | $6.00 | — |
| 2022-05-06 | 6.50 | $6.00 | 900 |
| 2022-05-05 | 6.54 | $6.01 | 761 |
| 2022-05-04 | 6.60 | $6.18 | — |
| 2022-05-03 | 6.64 | $6.18 | 600 |
| 2022-05-02 | 6.69 | $6.18 | 599 |
| 2022-04-29 | 6.73 | $6.20 | 292 |
| 2022-04-28 | 6.78 | $6.12 | 259 |
| 2022-04-27 | 6.82 | $6.35 | — |
| 2022-04-26 | 6.85 | $6.35 | 228 |
| 2022-04-25 | 6.88 | $6.55 | 500 |
| 2022-04-22 | 6.91 | $6.70 | — |
| 2022-04-21 | 6.93 | $6.70 | — |
| 2022-04-20 | 6.95 | $6.70 | — |
| 2022-04-19 | 6.96 | $6.70 | — |
| 2022-04-18 | 6.97 | $6.70 | — |
| 2022-04-14 | 6.98 | $6.70 | 600 |
| 2022-04-13 | 6.99 | $6.90 | — |
| 2022-04-12 | 7.00 | $6.90 | — |
| 2022-04-11 | 6.99 | $6.90 | — |
| 2022-04-08 | 6.98 | $6.90 | — |
| 2022-04-07 | 6.96 | $6.90 | 1580 |
| 2022-04-06 | 6.93 | $7.10 | — |
| 2022-04-05 | 6.86 | $7.10 | — |
| 2022-04-04 | 6.80 | $7.10 | — |
| 2022-04-01 | 6.72 | $7.10 | — |
| 2022-03-31 | 6.65 | $7.10 | 386 |
| 2022-03-30 | 6.61 | $6.90 | 137 |
| 2022-03-29 | 6.57 | $7.04 | 1071 |
| 2022-03-28 | 6.52 | $6.84 | 495 |
| 2022-03-25 | 6.50 | $7.15 | — |
| 2022-03-24 | 6.46 | $7.15 | 560 |
| 2022-03-23 | 6.41 | $7.03 | — |
| 2022-03-22 | 6.38 | $7.03 | 200 |
| 2022-03-21 | 6.36 | $6.91 | — |
| 2022-03-18 | 6.34 | $6.91 | 432 |
| 2022-03-17 | 6.33 | $6.92 | — |
| 2022-03-16 | 6.31 | $6.92 | 7940 |
| 2022-03-15 | 6.30 | $6.75 | 348 |
| 2022-03-14 | 6.29 | $6.74 | 1166 |
| 2022-03-11 | 6.29 | $6.47 | 2156 |
| 2022-03-10 | 6.30 | $6.37 | 200 |
| 2022-03-09 | 6.32 | $5.76 | — |
| 2022-03-08 | 6.37 | $5.76 | 401 |
| 2022-03-07 | 6.42 | $5.60 | 200 |
| 2022-03-04 | 6.48 | $5.73 | 1984 |
| 2022-03-03 | 6.54 | $6.12 | 193 |
| 2022-03-02 | 6.59 | $6.25 | 1211 |
| 2022-03-01 | 6.62 | $6.08 | 1205 |
| 2022-02-28 | 6.65 | $6.31 | — |
| 2022-02-25 | 6.67 | $6.31 | 1401 |
| 2022-02-24 | 6.70 | $6.17 | 8868 |
| 2022-02-23 | 6.73 | $6.57 | — |
| 2022-02-22 | 6.74 | $6.57 | — |
| 2022-02-18 | 6.75 | $6.57 | — |
| 2022-02-17 | 6.77 | $6.57 | 348 |
| 2022-02-16 | 6.80 | $6.63 | — |
| 2022-02-15 | 6.84 | $6.63 | 2433 |
| 2022-02-14 | 6.88 | $6.59 | 126 |
| 2022-02-11 | 6.91 | $6.72 | 370 |
| 2022-02-10 | 6.94 | $6.72 | 585 |
| 2022-02-09 | 6.96 | $6.81 | 1192 |
| 2022-02-08 | 6.98 | $6.73 | 865 |
| 2022-02-07 | 7.00 | $6.71 | 1021 |
| 2022-02-04 | 7.03 | $6.77 | 476 |
| 2022-02-03 | 7.05 | $6.99 | 372 |
| 2022-02-02 | 7.07 | $7.01 | 908 |
| 2022-02-01 | 7.08 | $6.89 | 1185 |
| 2022-01-31 | 7.08 | $6.69 | 532 |
| 2022-01-28 | 7.09 | $6.79 | 111 |
| 2022-01-27 | 7.10 | $6.80 | 200 |
| 2022-01-26 | 7.12 | $6.80 | 408 |
| 2022-01-25 | 7.13 | $6.81 | — |
| 2022-01-24 | 7.12 | $6.72 | 1061 |
| 2022-01-21 | 7.13 | $7.02 | 483 |
| 2022-01-20 | 7.11 | $7.17 | 1151 |
| 2022-01-19 | 7.09 | $7.34 | 3029 |
| 2022-01-18 | 7.05 | $7.43 | 3215 |
| 2022-01-14 | 7.01 | $7.20 | 277 |
| 2022-01-13 | 6.98 | $7.31 | 355 |
| 2022-01-12 | 6.94 | $7.20 | 300 |
| 2022-01-11 | 6.91 | $7.19 | 517 |
| 2022-01-10 | 6.88 | $7.15 | 442 |
| 2022-01-07 | 6.85 | $7.27 | 215 |
| 2022-01-06 | 6.82 | $7.30 | — |
| 2022-01-05 | 6.78 | $7.30 | — |
| 2022-01-04 | 6.73 | $7.30 | 6171 |
| 2022-01-03 | 6.70 | $6.80 | 4262 |
| 2021-12-31 | 6.67 | $6.81 | 173 |
| 2021-12-30 | 6.65 | $7.10 | 799 |
| 2021-12-29 | 6.61 | $7.12 | 643 |
| 2021-12-28 | 6.57 | $6.96 | 273 |
| 2021-12-27 | 6.54 | $6.78 | — |
| 2021-12-23 | 6.52 | $6.78 | — |
| 2021-12-22 | 6.51 | $6.78 | 473 |
| 2021-12-21 | 6.49 | $6.66 | 234 |
| 2021-12-20 | 6.49 | $6.59 | — |
| 2021-12-17 | 6.49 | $6.59 | 1926 |
| 2021-12-16 | 6.49 | $6.52 | 2079 |
| 2021-12-15 | 6.50 | $6.59 | — |
| 2021-12-14 | 6.50 | $6.59 | — |
| 2021-12-13 | 6.51 | $6.59 | — |
| 2021-12-10 | 6.51 | $6.59 | — |
| 2021-12-09 | 6.52 | $6.59 | 6873 |
| 2021-12-08 | 6.53 | $6.47 | — |
| 2021-12-07 | 6.56 | $6.47 | 531 |
| 2021-12-06 | 6.57 | $6.60 | 3857 |
| 2021-12-03 | 6.57 | $6.25 | 720 |
| 2021-12-02 | 6.58 | $6.31 | 1248 |
| 2021-12-01 | 6.61 | $6.28 | 5954 |
| 2021-11-30 | 6.64 | $6.37 | — |
| 2021-11-29 | 6.67 | $6.37 | 2101 |
| 2021-11-26 | 6.70 | $6.46 | — |
| 2021-11-24 | 6.73 | $6.46 | 569 |
| 2021-11-23 | 6.76 | $6.53 | 154 |
| 2021-11-22 | 6.79 | $6.55 | 610 |
| 2021-11-19 | 6.82 | $6.61 | — |
| 2021-11-18 | 6.84 | $6.61 | — |
| 2021-11-17 | 6.86 | $6.61 | 410 |
| 2021-11-16 | 6.89 | $6.72 | — |
| 2021-11-15 | 6.91 | $6.72 | — |
| 2021-11-12 | 6.93 | $6.72 | — |
| 2021-11-11 | 6.96 | $6.72 | 2995 |
| 2021-11-10 | 6.98 | $6.79 | 416 |
| 2021-11-09 | 7.01 | $7.02 | 3387 |
| 2021-11-08 | 7.01 | $6.66 | 939 |
| 2021-11-05 | 7.04 | $6.61 | 2431 |
| 2021-11-04 | 7.07 | $6.54 | 595 |
| 2021-11-03 | 7.10 | $6.78 | 948 |
| 2021-11-02 | 7.12 | $6.99 | — |
| 2021-11-01 | 7.15 | $6.99 | 9939 |
| 2021-10-29 | 7.17 | $6.91 | 3574 |
| 2021-10-28 | 7.19 | $7.02 | 765 |
| 2021-10-27 | 7.20 | $7.04 | 2080 |
| 2021-10-26 | 7.21 | $7.18 | 5445 |
| 2021-10-25 | 7.22 | $7.13 | 2855 |
| 2021-10-22 | 7.24 | $7.01 | 1760 |
| 2021-10-21 | 7.27 | $7.04 | 1204 |
| 2021-10-20 | 7.29 | $7.16 | 1395 |
| 2021-10-19 | 7.31 | $7.17 | — |
| 2021-10-18 | 7.32 | $7.17 | 774 |
| 2021-10-15 | 7.33 | $7.26 | 300 |
| 2021-10-14 | 7.35 | $7.21 | — |
| 2021-10-13 | 7.37 | $7.21 | 403 |
| 2021-10-12 | 7.39 | $7.15 | 475 |
| 2021-10-11 | 7.41 | $7.13 | 2053 |
| 2021-10-08 | 7.45 | $7.21 | 445 |
| 2021-10-07 | 7.48 | $7.28 | 5929 |
| 2021-10-06 | 7.50 | $7.22 | 773 |
| 2021-10-05 | 7.54 | $7.48 | 2121 |
| 2021-10-04 | 7.57 | $7.43 | 812 |
| 2021-10-01 | 7.59 | $7.31 | 118 |
| 2021-09-30 | 7.62 | $7.27 | 3238 |
| 2021-09-29 | 7.65 | $7.27 | 10617 |
| 2021-09-28 | 7.68 | $7.37 | 7647 |
| 2021-09-27 | 7.69 | $7.53 | 1857 |
| 2021-09-24 | 7.70 | $7.43 | 3108 |
| 2021-09-23 | 7.71 | $7.58 | 195 |
| 2021-09-22 | 7.72 | $7.51 | 1417 |
| 2021-09-21 | 7.72 | $7.41 | 312 |
| 2021-09-20 | 7.74 | $7.43 | 412 |
| 2021-09-17 | 7.76 | $7.60 | — |
| 2021-09-16 | 7.77 | $7.60 | 318 |
| 2021-09-15 | 7.79 | $7.55 | 5551 |
| 2021-09-14 | 7.85 | $7.65 | 2160 |
| 2021-09-13 | 7.91 | $7.79 | — |
| 2021-09-10 | 7.96 | $7.79 | 716 |
| 2021-09-09 | 8.00 | $7.80 | 2753 |
| 2021-09-08 | 8.05 | $7.91 | 263 |
| 2021-09-07 | 8.08 | $8.07 | 153 |
| 2021-09-03 | 8.10 | $7.94 | — |
| 2021-09-02 | 8.12 | $7.94 | 1271 |
| 2021-09-01 | 8.16 | $7.91 | 431 |
| 2021-08-31 | 8.19 | $7.80 | 516 |
| 2021-08-30 | 8.22 | $7.53 | 264 |
| 2021-08-27 | 8.27 | $7.69 | — |
| 2021-08-26 | 8.30 | $7.69 | 1272 |
| 2021-08-25 | 8.34 | $7.69 | — |
| 2021-08-24 | 8.38 | $7.69 | 2346 |
| 2021-08-23 | 8.42 | $7.71 | 1164 |
| 2021-08-20 | 8.45 | $7.85 | 511 |
| 2021-08-19 | 8.48 | $7.81 | 452 |
| 2021-08-18 | 8.50 | $8.07 | 581 |
| 2021-08-17 | 8.50 | $8.76 | 334 |
| 2021-08-16 | 8.45 | $8.73 | 2594 |
| 2021-08-13 | 8.41 | $8.72 | 252 |
| 2021-08-12 | 8.39 | $8.74 | 299 |
| 2021-08-11 | 8.38 | $8.70 | 3254 |
| 2021-08-10 | 8.38 | $8.48 | 825 |
| 2021-08-09 | 8.38 | $8.47 | 2834 |
| 2021-08-06 | 8.39 | $8.50 | 2185 |
| 2021-08-05 | 8.39 | $8.60 | 1381 |
| 2021-08-04 | 8.39 | $8.50 | 1843 |
| 2021-08-03 | 8.39 | $8.56 | 166 |
| 2021-08-02 | 8.39 | $8.39 | 315 |
| 2021-07-30 | 8.39 | $8.35 | 2633 |
| 2021-07-29 | 8.40 | $8.55 | 1195 |
| 2021-07-28 | 8.39 | $8.43 | 1429 |
| 2021-07-27 | 8.40 | $8.44 | 634 |
| 2021-07-26 | 8.40 | $8.41 | 619 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
9.04
2024-07-01
Close Price
$9.15
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
6.20
Average
7.81
Maximum
9.66
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-07-01 | 9.04 | $9.15 | — |
| 2024-06-28 | 9.03 | $9.15 | — |
| 2024-06-27 | 9.02 | $9.15 | 1800 |
| 2024-06-26 | 9.01 | $8.88 | — |
| 2024-06-25 | 9.02 | $8.88 | — |
| 2024-06-24 | 9.04 | $8.88 | — |
| 2024-06-21 | 9.05 | $8.88 | — |
| 2024-06-20 | 9.07 | $8.88 | — |
| 2024-06-18 | 9.09 | $8.88 | — |
| 2024-06-17 | 9.11 | $8.88 | — |
| 2024-06-14 | 9.14 | $8.88 | — |
| 2024-06-13 | 9.17 | $8.88 | — |
| 2024-06-12 | 9.20 | $8.88 | — |
| 2024-06-11 | 9.23 | $8.88 | — |
| 2024-06-07 | 9.27 | $8.88 | 275 |
| 2024-06-06 | 9.31 | $8.87 | — |
| 2024-06-05 | 9.35 | $8.87 | 1398 |
| 2024-06-04 | 9.40 | $9.95 | 475 |
| 2024-06-03 | 9.35 | $9.11 | 501 |
| 2024-05-30 | 9.37 | $9.46 | 500 |
| 2024-05-29 | 9.36 | $9.02 | 850 |
| 2024-05-28 | 9.40 | $9.95 | 102 |
| 2024-05-24 | 9.34 | $9.48 | 2134 |
| 2024-05-23 | 9.32 | $9.55 | 160 |
| 2024-05-15 | 9.30 | $10.48 | 7312 |
| 2024-05-07 | 9.17 | $9.46 | 1026 |
| 2024-05-03 | 9.14 | $9.68 | 259 |
| 2024-04-19 | 9.09 | $8.89 | 217 |
| 2024-04-16 | 9.11 | $9.35 | 2549 |
| 2024-04-11 | 9.08 | $8.94 | 480 |
| 2024-04-10 | 9.10 | $9.14 | 35002 |
| 2024-04-09 | 9.09 | $9.65 | 25340 |
| 2024-04-08 | 9.04 | $9.60 | 702 |
| 2024-04-01 | 8.98 | $9.50 | 710 |
| 2024-03-25 | 8.92 | $9.51 | 196 |
| 2024-03-20 | 8.86 | $9.60 | 700 |
| 2024-03-15 | 8.78 | $9.70 | 1362 |
| 2024-03-14 | 8.68 | $9.52 | 502 |
| 2024-03-13 | 8.60 | $9.78 | 1633 |
| 2024-03-08 | 8.47 | $9.07 | 2583 |
| 2024-03-07 | 8.41 | $9.08 | 402 |
| 2024-02-26 | 8.34 | $8.41 | 699 |
| 2024-02-23 | 8.33 | $8.11 | — |
| 2024-02-22 | 8.35 | $8.11 | — |
| 2024-02-21 | 8.38 | $8.11 | — |
| 2024-02-20 | 8.41 | $8.11 | — |
| 2024-02-16 | 8.44 | $8.11 | — |
| 2024-02-15 | 8.47 | $8.11 | — |
| 2024-02-14 | 8.51 | $8.11 | — |
| 2024-02-13 | 8.56 | $8.11 | — |
| 2024-02-12 | 8.60 | $8.11 | — |
| 2024-02-09 | 8.65 | $8.11 | 502 |
| 2024-02-08 | 8.71 | $8.81 | — |
| 2024-02-07 | 8.70 | $8.81 | — |
| 2024-02-06 | 8.69 | $8.81 | — |
| 2024-02-05 | 8.68 | $8.81 | — |
| 2024-02-02 | 8.66 | $8.81 | — |
| 2024-02-01 | 8.65 | $8.81 | — |
| 2024-01-31 | 8.63 | $8.81 | — |
| 2024-01-30 | 8.61 | $8.81 | — |
| 2024-01-29 | 8.59 | $8.81 | — |
| 2024-01-26 | 8.57 | $8.81 | 4405 |
| 2024-01-25 | 8.54 | $8.45 | — |
| 2024-01-24 | 8.55 | $8.45 | — |
| 2024-01-23 | 8.56 | $8.45 | — |
| 2024-01-22 | 8.57 | $8.45 | 85 |
| 2024-01-19 | 8.59 | $8.61 | — |
| 2024-01-18 | 8.59 | $8.61 | — |
| 2024-01-17 | 8.58 | $8.61 | — |
| 2024-01-16 | 8.58 | $8.61 | — |
| 2024-01-12 | 8.58 | $8.61 | — |
| 2024-01-11 | 8.57 | $8.61 | — |
| 2024-01-10 | 8.57 | $8.61 | — |
| 2024-01-09 | 8.56 | $8.61 | 1050 |
| 2024-01-08 | 8.56 | $8.83 | — |
| 2024-01-05 | 8.53 | $8.83 | 2435 |
| 2024-01-04 | 8.50 | $8.70 | — |
| 2024-01-03 | 8.48 | $8.70 | — |
| 2024-01-02 | 8.46 | $8.70 | — |
| 2023-12-29 | 8.43 | $8.70 | — |
| 2023-12-28 | 8.40 | $8.70 | — |
| 2023-12-27 | 8.37 | $8.70 | — |
| 2023-12-26 | 8.34 | $8.70 | — |
| 2023-12-22 | 8.30 | $8.70 | — |
| 2023-12-21 | 8.25 | $8.70 | 295 |
| 2023-12-20 | 8.21 | $8.12 | — |
| 2023-12-19 | 8.22 | $8.12 | — |
| 2023-12-18 | 8.23 | $8.12 | — |
| 2023-12-15 | 8.24 | $8.12 | 198 |
| 2023-12-14 | 8.25 | $8.29 | — |
| 2023-12-13 | 8.25 | $8.29 | 162 |
| 2023-12-12 | 8.24 | $8.40 | — |
| 2023-12-11 | 8.23 | $8.40 | — |
| 2023-12-08 | 8.21 | $8.40 | — |
| 2023-12-07 | 8.19 | $8.40 | — |
| 2023-12-06 | 8.16 | $8.40 | — |
| 2023-12-05 | 8.14 | $8.40 | — |
| 2023-12-04 | 8.11 | $8.40 | — |
| 2023-12-01 | 8.08 | $8.40 | 400 |
| 2023-11-30 | 8.05 | $8.20 | — |
| 2023-11-29 | 8.03 | $8.20 | — |
| 2023-11-28 | 8.01 | $8.20 | — |
| 2023-11-27 | 7.99 | $8.20 | — |
| 2023-11-24 | 7.97 | $8.20 | — |
| 2023-11-22 | 7.95 | $8.20 | 4689 |
| 2023-11-21 | 7.92 | $8.32 | 100 |
| 2023-11-20 | 7.88 | $8.34 | — |
| 2023-11-17 | 7.83 | $8.34 | — |
| 2023-11-16 | 7.78 | $8.34 | — |
| 2023-11-15 | 7.72 | $8.34 | — |
| 2023-11-14 | 7.65 | $8.34 | 368 |
| 2023-11-13 | 7.58 | $7.43 | — |
| 2023-11-10 | 7.60 | $7.43 | 835 |
| 2023-11-09 | 7.61 | $7.76 | — |
| 2023-11-08 | 7.60 | $7.76 | — |
| 2023-11-07 | 7.58 | $7.76 | 779 |
| 2023-11-06 | 7.56 | $8.00 | — |
| 2023-11-03 | 7.52 | $8.00 | 823 |
| 2023-11-02 | 7.47 | $7.35 | — |
| 2023-11-01 | 7.48 | $7.35 | — |
| 2023-10-31 | 7.49 | $7.35 | — |
| 2023-10-30 | 7.51 | $7.35 | 1276 |
| 2023-10-27 | 7.53 | $7.21 | — |
| 2023-10-26 | 7.56 | $7.21 | — |
| 2023-10-25 | 7.59 | $7.21 | — |
| 2023-10-24 | 7.64 | $7.21 | 2783 |
| 2023-10-23 | 7.68 | $7.47 | — |
| 2023-10-20 | 7.70 | $7.47 | — |
| 2023-10-19 | 7.73 | $7.47 | — |
| 2023-10-18 | 7.75 | $7.47 | 989 |
| 2023-10-17 | 7.78 | $7.61 | 680 |
| 2023-10-16 | 7.80 | $7.77 | — |
| 2023-10-13 | 7.81 | $7.77 | — |
| 2023-10-12 | 7.81 | $7.77 | 1396 |
| 2023-10-11 | 7.81 | $7.77 | 391 |
| 2023-10-10 | 7.82 | $7.63 | 250 |
| 2023-10-09 | 7.84 | $7.82 | 544 |
| 2023-10-06 | 7.84 | $7.95 | 381 |
| 2023-10-05 | 7.83 | $7.38 | 500 |
| 2023-10-04 | 7.87 | $7.61 | 1361 |
| 2023-10-03 | 7.90 | $7.61 | 443 |
| 2023-10-02 | 7.93 | $7.46 | 544 |
| 2023-09-29 | 7.98 | $8.09 | 1272 |
| 2023-09-28 | 7.97 | $7.92 | — |
| 2023-09-27 | 7.98 | $7.92 | 1494 |
| 2023-09-26 | 7.98 | $7.80 | — |
| 2023-09-25 | 8.00 | $7.80 | — |
| 2023-09-22 | 8.02 | $7.80 | 100 |
| 2023-09-21 | 8.05 | $7.80 | — |
| 2023-09-20 | 8.07 | $7.80 | — |
| 2023-09-19 | 8.10 | $7.80 | — |
| 2023-09-18 | 8.13 | $7.80 | 172 |
| 2023-09-15 | 8.17 | $8.21 | — |
| 2023-09-14 | 8.17 | $8.21 | 200 |
| 2023-09-13 | 8.16 | $8.05 | 100 |
| 2023-09-12 | 8.17 | $7.80 | 200 |
| 2023-09-11 | 8.21 | $7.81 | — |
| 2023-09-08 | 8.25 | $7.81 | — |
| 2023-09-07 | 8.30 | $7.81 | 150 |
| 2023-09-06 | 8.35 | $8.07 | — |
| 2023-09-05 | 8.38 | $8.07 | 2143 |
| 2023-09-01 | 8.41 | $8.00 | 750 |
| 2023-08-31 | 8.46 | $8.06 | — |
| 2023-08-30 | 8.50 | $8.06 | 1100 |
| 2023-08-29 | 8.55 | $8.35 | — |
| 2023-08-28 | 8.57 | $8.35 | 505 |
| 2023-08-25 | 8.59 | $8.30 | 300 |
| 2023-08-24 | 8.62 | $8.35 | 700 |
| 2023-08-23 | 8.65 | $8.28 | — |
| 2023-08-22 | 8.69 | $8.28 | 3690 |
| 2023-08-21 | 8.73 | $8.20 | 106 |
| 2023-08-18 | 8.79 | $7.93 | — |
| 2023-08-17 | 8.88 | $7.93 | 601 |
| 2023-08-16 | 8.98 | $8.20 | 227 |
| 2023-08-15 | 9.06 | $8.99 | — |
| 2023-08-14 | 9.06 | $8.99 | — |
| 2023-08-11 | 9.07 | $8.99 | — |
| 2023-08-10 | 9.08 | $8.99 | 100 |
| 2023-08-09 | 9.09 | $8.99 | — |
| 2023-08-08 | 9.10 | $8.99 | 160 |
| 2023-08-07 | 9.11 | $9.10 | — |
| 2023-08-04 | 9.11 | $9.10 | 473 |
| 2023-08-03 | 9.12 | $8.82 | 506 |
| 2023-08-02 | 9.15 | $9.36 | — |
| 2023-08-01 | 9.12 | $9.36 | — |
| 2023-07-31 | 9.10 | $9.36 | — |
| 2023-07-28 | 9.07 | $9.36 | — |
| 2023-07-27 | 9.04 | $9.36 | — |
| 2023-07-26 | 9.01 | $9.36 | — |
| 2023-07-25 | 8.97 | $9.36 | — |
| 2023-07-24 | 8.93 | $9.36 | — |
| 2023-07-21 | 8.88 | $9.36 | 132 |
| 2023-07-20 | 8.83 | $9.25 | — |
| 2023-07-19 | 8.79 | $9.25 | — |
| 2023-07-18 | 8.74 | $9.25 | 141 |
| 2023-07-17 | 8.69 | $8.59 | 1100 |
| 2023-07-14 | 8.70 | $8.55 | — |
| 2023-07-13 | 8.71 | $8.55 | — |
| 2023-07-12 | 8.73 | $8.55 | 500 |
| 2023-07-11 | 8.75 | $8.69 | — |
| 2023-07-10 | 8.76 | $8.69 | — |
| 2023-07-07 | 8.76 | $8.69 | — |
| 2023-07-06 | 8.77 | $8.69 | — |
| 2023-07-05 | 8.78 | $8.69 | — |
| 2023-07-03 | 8.79 | $8.69 | 1500 |
| 2023-06-30 | 8.80 | $8.51 | — |
| 2023-06-29 | 8.83 | $8.51 | — |
| 2023-06-28 | 8.86 | $8.51 | — |
| 2023-06-27 | 8.90 | $8.51 | 100 |
| 2023-06-26 | 8.94 | $8.51 | — |
| 2023-06-23 | 8.99 | $8.51 | — |
| 2023-06-22 | 9.04 | $8.51 | — |
| 2023-06-21 | 9.09 | $8.51 | — |
| 2023-06-20 | 9.15 | $8.51 | — |
| 2023-06-16 | 9.22 | $8.51 | 1016 |
| 2023-06-15 | 9.30 | $9.15 | — |
| 2023-06-14 | 9.31 | $9.15 | — |
| 2023-06-13 | 9.33 | $9.15 | — |
| 2023-06-12 | 9.35 | $9.15 | 224 |
| 2023-06-09 | 9.37 | $9.23 | — |
| 2023-06-08 | 9.38 | $9.23 | — |
| 2023-06-07 | 9.40 | $9.23 | — |
| 2023-06-06 | 9.42 | $9.23 | 320 |
| 2023-06-05 | 9.44 | $9.39 | 175 |
| 2023-06-02 | 9.44 | $9.42 | 388 |
| 2023-06-01 | 9.45 | $9.06 | 604 |
| 2023-05-31 | 9.49 | $8.93 | 468 |
| 2023-05-30 | 9.54 | $9.25 | 569 |
| 2023-05-26 | 9.58 | $9.47 | 526 |
| 2023-05-25 | 9.59 | $9.32 | 251 |
| 2023-05-24 | 9.61 | $9.43 | 679 |
| 2023-05-23 | 9.63 | $9.40 | 382 |
| 2023-05-22 | 9.66 | $9.71 | — |
| 2023-05-19 | 9.65 | $9.71 | 1205 |
| 2023-05-18 | 9.65 | $9.80 | 254 |
| 2023-05-17 | 9.63 | $9.75 | — |
| 2023-05-16 | 9.62 | $9.75 | 411 |
| 2023-05-15 | 9.60 | $10.05 | 465 |
| 2023-05-12 | 9.56 | $9.94 | — |
| 2023-05-11 | 9.52 | $9.94 | — |
| 2023-05-10 | 9.47 | $9.94 | 278 |
| 2023-05-09 | 9.42 | $9.53 | — |
| 2023-05-08 | 9.41 | $9.53 | 1344 |
| 2023-05-05 | 9.40 | $9.44 | — |
| 2023-05-04 | 9.40 | $9.44 | — |
| 2023-05-03 | 9.39 | $9.44 | 1015 |
| 2023-05-02 | 9.39 | $9.30 | 110 |
| 2023-05-01 | 9.40 | $9.66 | 322 |
| 2023-04-28 | 9.37 | $9.75 | — |
| 2023-04-27 | 9.33 | $9.75 | 617 |
| 2023-04-26 | 9.28 | $9.50 | 1177 |
| 2023-04-25 | 9.26 | $9.45 | 4606 |
| 2023-04-24 | 9.24 | $9.43 | 1255 |
| 2023-04-21 | 9.22 | $9.53 | — |
| 2023-04-20 | 9.19 | $9.53 | — |
| 2023-04-19 | 9.15 | $9.53 | 333 |
| 2023-04-18 | 9.11 | $9.48 | 356 |
| 2023-04-17 | 9.07 | $9.49 | 5072 |
| 2023-04-14 | 9.03 | $9.10 | — |
| 2023-04-13 | 9.02 | $9.10 | — |
| 2023-04-12 | 9.01 | $9.10 | — |
| 2023-04-11 | 9.00 | $9.10 | 538 |
| 2023-04-10 | 8.99 | $9.03 | — |
| 2023-04-06 | 8.99 | $9.03 | 317 |
| 2023-04-05 | 8.99 | $9.03 | 11174 |
| 2023-04-04 | 8.98 | $9.45 | 1095 |
| 2023-04-03 | 8.93 | $9.30 | 17230 |
| 2023-03-31 | 8.89 | $9.28 | 29666 |
| 2023-03-30 | 8.85 | $9.60 | 1464 |
| 2023-03-29 | 8.77 | $9.18 | — |
| 2023-03-28 | 8.73 | $9.18 | 102 |
| 2023-03-27 | 8.68 | $9.18 | — |
| 2023-03-24 | 8.63 | $9.18 | — |
| 2023-03-23 | 8.57 | $9.18 | 200 |
| 2023-03-22 | 8.51 | $8.70 | — |
| 2023-03-21 | 8.49 | $8.70 | — |
| 2023-03-20 | 8.47 | $8.70 | 100 |
| 2023-03-17 | 8.44 | $8.22 | — |
| 2023-03-16 | 8.47 | $8.22 | — |
| 2023-03-15 | 8.49 | $8.22 | — |
| 2023-03-14 | 8.52 | $8.22 | — |
| 2023-03-13 | 8.55 | $8.22 | — |
| 2023-03-10 | 8.59 | $8.22 | — |
| 2023-03-09 | 8.63 | $8.22 | 100 |
| 2023-03-08 | 8.67 | $8.22 | — |
| 2023-03-07 | 8.72 | $8.22 | 145 |
| 2023-03-06 | 8.77 | $8.78 | 100 |
| 2023-03-03 | 8.77 | $8.85 | — |
| 2023-03-02 | 8.76 | $8.85 | — |
| 2023-03-01 | 8.75 | $8.85 | — |
| 2023-02-28 | 8.74 | $8.85 | — |
| 2023-02-27 | 8.73 | $8.85 | 1400 |
| 2023-02-24 | 8.71 | $8.60 | — |
| 2023-02-23 | 8.73 | $8.60 | — |
| 2023-02-22 | 8.74 | $8.60 | 167 |
| 2023-02-21 | 8.76 | $8.90 | — |
| 2023-02-17 | 8.74 | $8.90 | — |
| 2023-02-16 | 8.72 | $8.90 | — |
| 2023-02-15 | 8.70 | $8.90 | — |
| 2023-02-14 | 8.68 | $8.90 | — |
| 2023-02-13 | 8.66 | $8.90 | 115 |
| 2023-02-10 | 8.64 | $8.83 | — |
| 2023-02-09 | 8.62 | $8.83 | — |
| 2023-02-08 | 8.59 | $8.83 | — |
| 2023-02-07 | 8.57 | $8.83 | — |
| 2023-02-06 | 8.54 | $8.83 | — |
| 2023-02-03 | 8.51 | $8.83 | — |
| 2023-02-02 | 8.48 | $8.83 | 466 |
| 2023-02-01 | 8.44 | $8.46 | — |
| 2023-01-31 | 8.44 | $8.46 | — |
| 2023-01-30 | 8.43 | $8.46 | — |
| 2023-01-27 | 8.43 | $8.46 | 4000 |
| 2023-01-26 | 8.43 | $8.46 | — |
| 2023-01-25 | 8.43 | $8.46 | — |
| 2023-01-24 | 8.42 | $8.46 | — |
| 2023-01-23 | 8.42 | $8.46 | — |
| 2023-01-20 | 8.41 | $8.46 | — |
| 2023-01-19 | 8.41 | $8.46 | — |
| 2023-01-18 | 8.40 | $8.46 | — |
| 2023-01-17 | 8.40 | $8.46 | — |
| 2023-01-13 | 8.39 | $8.46 | 108 |
| 2023-01-12 | 8.38 | $8.60 | — |
| 2023-01-11 | 8.36 | $8.60 | — |
| 2023-01-10 | 8.33 | $8.60 | — |
| 2023-01-09 | 8.31 | $8.60 | — |
| 2023-01-06 | 8.28 | $8.60 | — |
| 2023-01-05 | 8.24 | $8.60 | 6380 |
| 2023-01-04 | 8.20 | $8.15 | — |
| 2023-01-03 | 8.21 | $8.15 | 1701 |
| 2022-12-30 | 8.22 | $8.29 | — |
| 2022-12-29 | 8.21 | $8.29 | — |
| 2022-12-28 | 8.20 | $8.29 | 245 |
| 2022-12-27 | 8.19 | $8.20 | — |
| 2022-12-23 | 8.19 | $8.20 | 179 |
| 2022-12-22 | 8.19 | $8.60 | 100 |
| 2022-12-21 | 8.14 | $8.60 | — |
| 2022-12-20 | 8.10 | $8.60 | 100 |
| 2022-12-19 | 8.04 | $8.49 | — |
| 2022-12-16 | 8.00 | $8.49 | 158 |
| 2022-12-15 | 7.94 | $8.51 | 100 |
| 2022-12-14 | 7.88 | $8.51 | — |
| 2022-12-13 | 7.82 | $8.51 | — |
| 2022-12-12 | 7.75 | $8.51 | — |
| 2022-12-09 | 7.67 | $8.51 | — |
| 2022-12-08 | 7.58 | $8.51 | 100 |
| 2022-12-07 | 7.48 | $7.75 | — |
| 2022-12-06 | 7.45 | $7.75 | — |
| 2022-12-05 | 7.42 | $7.75 | — |
| 2022-12-02 | 7.38 | $7.75 | — |
| 2022-12-01 | 7.34 | $7.75 | — |
| 2022-11-30 | 7.30 | $7.75 | — |
| 2022-11-29 | 7.25 | $7.75 | — |
| 2022-11-28 | 7.20 | $7.75 | 160 |
| 2022-11-25 | 7.14 | $7.70 | — |
| 2022-11-23 | 7.09 | $7.70 | 728 |
| 2022-11-22 | 7.02 | $7.48 | 201 |
| 2022-11-21 | 6.97 | $6.87 | 100 |
| 2022-11-18 | 6.98 | $6.87 | 100 |
| 2022-11-17 | 7.00 | $6.87 | 254 |
| 2022-11-16 | 7.01 | $7.07 | — |
| 2022-11-15 | 7.00 | $7.07 | — |
| 2022-11-14 | 7.00 | $7.07 | — |
| 2022-11-11 | 6.99 | $7.07 | — |
| 2022-11-10 | 6.98 | $7.07 | — |
| 2022-11-09 | 6.97 | $7.07 | — |
| 2022-11-08 | 6.96 | $7.07 | — |
| 2022-11-07 | 6.95 | $7.07 | — |
| 2022-11-04 | 6.94 | $7.07 | — |
| 2022-11-03 | 6.92 | $7.07 | — |
| 2022-11-02 | 6.91 | $7.07 | 35759 |
| 2022-11-01 | 6.89 | $6.72 | — |
| 2022-10-31 | 6.91 | $6.72 | — |
| 2022-10-28 | 6.93 | $6.72 | — |
| 2022-10-27 | 6.95 | $6.72 | — |
| 2022-10-26 | 6.97 | $6.72 | — |
| 2022-10-25 | 7.00 | $6.72 | — |
| 2022-10-24 | 7.03 | $6.72 | 556 |
| 2022-10-21 | 7.06 | $6.93 | — |
| 2022-10-20 | 7.07 | $6.93 | 303 |
| 2022-10-19 | 7.09 | $7.01 | — |
| 2022-10-18 | 7.10 | $7.01 | — |
| 2022-10-17 | 7.10 | $7.01 | — |
| 2022-10-14 | 7.11 | $7.01 | 100 |
| 2022-10-13 | 7.13 | $7.01 | 100 |
| 2022-10-12 | 7.14 | $7.01 | — |
| 2022-10-11 | 7.15 | $7.01 | 2141 |
| 2022-10-10 | 7.17 | $7.02 | — |
| 2022-10-07 | 7.18 | $7.02 | 910 |
| 2022-10-06 | 7.20 | $7.09 | 155 |
| 2022-10-05 | 7.21 | $6.92 | 447 |
| 2022-10-04 | 7.24 | $6.98 | — |
| 2022-10-03 | 7.27 | $6.98 | 200 |
| 2022-09-30 | 7.30 | $6.85 | 6075 |
| 2022-09-29 | 7.35 | $7.09 | 196 |
| 2022-09-28 | 7.37 | $6.76 | 1000 |
| 2022-09-27 | 7.44 | $6.68 | 19814 |
| 2022-09-26 | 7.52 | $7.38 | — |
| 2022-09-23 | 7.53 | $7.38 | — |
| 2022-09-22 | 7.55 | $7.38 | 2 |
| 2022-09-21 | 7.57 | $7.73 | — |
| 2022-09-20 | 7.55 | $7.73 | — |
| 2022-09-19 | 7.53 | $7.73 | — |
| 2022-09-16 | 7.51 | $7.73 | — |
| 2022-09-15 | 7.48 | $7.73 | 567 |
| 2022-09-14 | 7.46 | $7.80 | — |
| 2022-09-13 | 7.42 | $7.80 | — |
| 2022-09-12 | 7.38 | $7.80 | 1723 |
| 2022-09-09 | 7.34 | $7.75 | 937 |
| 2022-09-08 | 7.30 | $7.32 | — |
| 2022-09-07 | 7.29 | $7.32 | — |
| 2022-09-06 | 7.29 | $7.32 | — |
| 2022-09-02 | 7.29 | $7.32 | 153 |
| 2022-09-01 | 7.28 | $7.55 | 326 |
| 2022-08-31 | 7.26 | $7.48 | 603 |
| 2022-08-30 | 7.23 | $7.26 | — |
| 2022-08-29 | 7.23 | $7.26 | — |
| 2022-08-26 | 7.23 | $7.26 | 675 |
| 2022-08-25 | 7.22 | $7.30 | — |
| 2022-08-24 | 7.21 | $7.30 | 173 |
| 2022-08-23 | 7.21 | $7.64 | 202 |
| 2022-08-22 | 7.16 | $7.78 | — |
| 2022-08-19 | 7.10 | $7.78 | — |
| 2022-08-18 | 7.02 | $7.78 | — |
| 2022-08-17 | 6.94 | $7.78 | 922 |
| 2022-08-16 | 6.86 | $7.09 | — |
| 2022-08-15 | 6.83 | $7.09 | — |
| 2022-08-12 | 6.80 | $7.09 | — |
| 2022-08-11 | 6.77 | $7.09 | 100 |
| 2022-08-10 | 6.74 | $7.09 | 123 |
| 2022-08-09 | 6.70 | $7.06 | — |
| 2022-08-08 | 6.66 | $7.06 | 257 |
| 2022-08-05 | 6.62 | $6.78 | — |
| 2022-08-04 | 6.61 | $6.78 | 149 |
| 2022-08-03 | 6.59 | $6.96 | — |
| 2022-08-02 | 6.55 | $6.96 | — |
| 2022-08-01 | 6.51 | $6.96 | — |
| 2022-07-29 | 6.46 | $6.96 | 178 |
| 2022-07-28 | 6.41 | $6.57 | — |
| 2022-07-27 | 6.39 | $6.57 | 100 |
| 2022-07-26 | 6.37 | $6.57 | — |
| 2022-07-25 | 6.35 | $6.57 | 1700 |
| 2022-07-22 | 6.33 | $6.32 | 2081 |
| 2022-07-21 | 6.33 | $6.24 | 1163 |
| 2022-07-20 | 6.33 | $5.91 | 629 |
| 2022-07-19 | 6.38 | $6.19 | 558 |
| 2022-07-18 | 6.40 | $6.43 | — |
| 2022-07-15 | 6.40 | $6.43 | — |
| 2022-07-14 | 6.39 | $6.43 | — |
| 2022-07-13 | 6.39 | $6.43 | — |
| 2022-07-12 | 6.38 | $6.43 | — |
| 2022-07-11 | 6.38 | $6.43 | 100 |
| 2022-07-08 | 6.37 | $6.40 | — |
| 2022-07-07 | 6.37 | $6.40 | — |
| 2022-07-06 | 6.37 | $6.40 | — |
| 2022-07-05 | 6.36 | $6.40 | — |
| 2022-07-01 | 6.36 | $6.40 | — |
| 2022-06-30 | 6.36 | $6.40 | 126 |
| 2022-06-29 | 6.35 | $6.49 | — |
| 2022-06-28 | 6.34 | $6.49 | — |
| 2022-06-27 | 6.32 | $6.49 | — |
| 2022-06-24 | 6.30 | $6.49 | 226 |
| 2022-06-23 | 6.28 | $6.00 | — |
| 2022-06-22 | 6.31 | $6.00 | — |
| 2022-06-21 | 6.35 | $6.00 | — |
| 2022-06-17 | 6.38 | $6.00 | 157 |
| 2022-06-16 | 6.42 | $6.20 | 2029 |
| 2022-06-15 | 6.45 | $6.36 | — |
| 2022-06-14 | 6.46 | $6.36 | — |
| 2022-06-13 | 6.47 | $6.36 | 279 |
| 2022-06-10 | 6.48 | $6.58 | — |
| 2022-06-09 | 6.47 | $6.58 | — |
| 2022-06-08 | 6.46 | $6.58 | — |
| 2022-06-07 | 6.44 | $6.58 | — |
| 2022-06-06 | 6.43 | $6.58 | — |
| 2022-06-03 | 6.41 | $6.58 | — |
| 2022-06-02 | 6.39 | $6.58 | — |
| 2022-06-01 | 6.37 | $6.58 | 225 |
| 2022-05-31 | 6.35 | $6.59 | 194 |
| 2022-05-27 | 6.33 | $6.62 | 354 |
| 2022-05-26 | 6.30 | $6.54 | — |
| 2022-05-25 | 6.27 | $6.54 | 735 |
| 2022-05-24 | 6.24 | $6.51 | 500 |
| 2022-05-23 | 6.22 | $6.26 | — |
| 2022-05-20 | 6.21 | $6.26 | — |
| 2022-05-19 | 6.21 | $6.26 | 659 |
| 2022-05-18 | 6.20 | $6.19 | — |
| 2022-05-17 | 6.20 | $6.19 | — |
| 2022-05-16 | 6.20 | $6.19 | 157 |
| 2022-05-13 | 6.20 | $5.80 | — |
| 2022-05-12 | 6.25 | $5.80 | 585 |
| 2022-05-11 | 6.29 | $5.95 | — |
| 2022-05-10 | 6.33 | $5.95 | 387 |
| 2022-05-09 | 6.37 | $6.00 | — |
| 2022-05-06 | 6.41 | $6.00 | 900 |
| 2022-05-05 | 6.45 | $6.01 | 761 |
| 2022-05-04 | 6.50 | $6.18 | — |
| 2022-05-03 | 6.53 | $6.18 | 600 |
| 2022-05-02 | 6.57 | $6.18 | 599 |
| 2022-04-29 | 6.61 | $6.20 | 292 |
| 2022-04-28 | 6.65 | $6.12 | 259 |
| 2022-04-27 | 6.71 | $6.35 | — |
| 2022-04-26 | 6.74 | $6.35 | 228 |
| 2022-04-25 | 6.79 | $6.55 | 500 |
| 2022-04-22 | 6.81 | $6.70 | — |
| 2022-04-21 | 6.82 | $6.70 | — |
| 2022-04-20 | 6.84 | $6.70 | — |
| 2022-04-19 | 6.85 | $6.70 | — |
| 2022-04-18 | 6.87 | $6.70 | — |
| 2022-04-14 | 6.88 | $6.70 | 600 |
| 2022-04-13 | 6.90 | $6.90 | — |
| 2022-04-12 | 6.90 | $6.90 | — |
| 2022-04-11 | 6.90 | $6.90 | — |
| 2022-04-08 | 6.90 | $6.90 | — |
| 2022-04-07 | 6.90 | $6.90 | 1580 |
| 2022-04-06 | 6.90 | $7.10 | — |
| 2022-04-05 | 6.88 | $7.10 | — |
| 2022-04-04 | 6.86 | $7.10 | — |
| 2022-04-01 | 6.83 | $7.10 | — |
| 2022-03-31 | 6.81 | $7.10 | 386 |
| 2022-03-30 | 6.78 | $6.90 | 137 |
| 2022-03-29 | 6.76 | $7.04 | 1071 |
| 2022-03-28 | 6.73 | $6.84 | 495 |
| 2022-03-25 | 6.72 | $7.15 | — |
| 2022-03-24 | 6.68 | $7.15 | 560 |
| 2022-03-23 | 6.63 | $7.03 | — |
| 2022-03-22 | 6.59 | $7.03 | 200 |
| 2022-03-21 | 6.54 | $6.91 | — |
| 2022-03-18 | 6.50 | $6.91 | 432 |
| 2022-03-17 | 6.46 | $6.92 | — |
| 2022-03-16 | 6.41 | $6.92 | 7940 |
| 2022-03-15 | 6.35 | $6.75 | 348 |
| 2022-03-14 | 6.31 | $6.74 | 1166 |
| 2022-03-11 | 6.27 | $6.47 | 2156 |
| 2022-03-10 | 6.25 | $6.37 | 200 |
| 2022-03-09 | 6.23 | $5.76 | — |
| 2022-03-08 | 6.28 | $5.76 | 401 |
| 2022-03-07 | 6.34 | $5.60 | 200 |
| 2022-03-04 | 6.41 | $5.73 | 1984 |
| 2022-03-03 | 6.49 | $6.12 | 193 |
| 2022-03-02 | 6.53 | $6.25 | 1211 |
| 2022-03-01 | 6.55 | $6.08 | 1205 |
| 2022-02-28 | 6.60 | $6.31 | — |
| 2022-02-25 | 6.63 | $6.31 | 1401 |
| 2022-02-24 | 6.67 | $6.17 | 8868 |
| 2022-02-23 | 6.72 | $6.57 | — |
| 2022-02-22 | 6.74 | $6.57 | — |
| 2022-02-18 | 6.76 | $6.57 | — |
| 2022-02-17 | 6.77 | $6.57 | 348 |
| 2022-02-16 | 6.80 | $6.63 | — |
| 2022-02-15 | 6.81 | $6.63 | 2433 |
| 2022-02-14 | 6.83 | $6.59 | 126 |
| 2022-02-11 | 6.86 | $6.72 | 370 |
| 2022-02-10 | 6.87 | $6.72 | 585 |
| 2022-02-09 | 6.89 | $6.81 | 1192 |
| 2022-02-08 | 6.90 | $6.73 | 865 |
| 2022-02-07 | 6.92 | $6.71 | 1021 |
| 2022-02-04 | 6.94 | $6.77 | 476 |
| 2022-02-03 | 6.95 | $6.99 | 372 |
| 2022-02-02 | 6.95 | $7.01 | 908 |
| 2022-02-01 | 6.94 | $6.89 | 1185 |
| 2022-01-31 | 6.95 | $6.69 | 532 |
| 2022-01-28 | 6.98 | $6.79 | 111 |
| 2022-01-27 | 7.00 | $6.80 | 200 |
| 2022-01-26 | 7.02 | $6.80 | 408 |
| 2022-01-25 | 7.04 | $6.81 | — |
| 2022-01-24 | 7.06 | $6.72 | 1061 |
| 2022-01-21 | 7.10 | $7.02 | 483 |
| 2022-01-20 | 7.11 | $7.17 | 1151 |
| 2022-01-19 | 7.10 | $7.34 | 3029 |
| 2022-01-18 | 7.08 | $7.43 | 3215 |
| 2022-01-14 | 7.04 | $7.20 | 277 |
| 2022-01-13 | 7.02 | $7.31 | 355 |
| 2022-01-12 | 6.99 | $7.20 | 300 |
| 2022-01-11 | 6.97 | $7.19 | 517 |
| 2022-01-10 | 6.95 | $7.15 | 442 |
| 2022-01-07 | 6.93 | $7.27 | 215 |
| 2022-01-06 | 6.89 | $7.30 | — |
| 2022-01-05 | 6.85 | $7.30 | — |
| 2022-01-04 | 6.80 | $7.30 | 6171 |
| 2022-01-03 | 6.75 | $6.80 | 4262 |
| 2021-12-31 | 6.75 | $6.81 | 173 |
| 2021-12-30 | 6.74 | $7.10 | 799 |
| 2021-12-29 | 6.70 | $7.12 | 643 |
| 2021-12-28 | 6.66 | $6.96 | 273 |
| 2021-12-27 | 6.63 | $6.78 | — |
| 2021-12-23 | 6.61 | $6.78 | — |
| 2021-12-22 | 6.59 | $6.78 | 473 |
| 2021-12-21 | 6.57 | $6.66 | 234 |
| 2021-12-20 | 6.56 | $6.59 | — |
| 2021-12-17 | 6.56 | $6.59 | 1926 |
| 2021-12-16 | 6.56 | $6.52 | 2079 |
| 2021-12-15 | 6.56 | $6.59 | — |
| 2021-12-14 | 6.56 | $6.59 | — |
| 2021-12-13 | 6.55 | $6.59 | — |
| 2021-12-10 | 6.55 | $6.59 | — |
| 2021-12-09 | 6.54 | $6.59 | 6873 |
| 2021-12-08 | 6.54 | $6.47 | — |
| 2021-12-07 | 6.55 | $6.47 | 531 |
| 2021-12-06 | 6.56 | $6.60 | 3857 |
| 2021-12-03 | 6.55 | $6.25 | 720 |
| 2021-12-02 | 6.58 | $6.31 | 1248 |
| 2021-12-01 | 6.61 | $6.28 | 5954 |
| 2021-11-30 | 6.65 | $6.37 | — |
| 2021-11-29 | 6.68 | $6.37 | 2101 |
| 2021-11-26 | 6.71 | $6.46 | — |
| 2021-11-24 | 6.73 | $6.46 | 569 |
| 2021-11-23 | 6.76 | $6.53 | 154 |
| 2021-11-22 | 6.79 | $6.55 | 610 |
| 2021-11-19 | 6.81 | $6.61 | — |
| 2021-11-18 | 6.83 | $6.61 | — |
| 2021-11-17 | 6.86 | $6.61 | 410 |
| 2021-11-16 | 6.88 | $6.72 | — |
| 2021-11-15 | 6.90 | $6.72 | — |
| 2021-11-12 | 6.92 | $6.72 | — |
| 2021-11-11 | 6.94 | $6.72 | 2995 |
| 2021-11-10 | 6.96 | $6.79 | 416 |
| 2021-11-09 | 6.98 | $7.02 | 3387 |
| 2021-11-08 | 6.98 | $6.66 | 939 |
| 2021-11-05 | 7.01 | $6.61 | 2431 |
| 2021-11-04 | 7.05 | $6.54 | 595 |
| 2021-11-03 | 7.10 | $6.78 | 948 |
| 2021-11-02 | 7.14 | $6.99 | — |
| 2021-11-01 | 7.15 | $6.99 | 9939 |
| 2021-10-29 | 7.17 | $6.91 | 3574 |
| 2021-10-28 | 7.20 | $7.02 | 765 |
| 2021-10-27 | 7.22 | $7.04 | 2080 |
| 2021-10-26 | 7.24 | $7.18 | 5445 |
| 2021-10-25 | 7.24 | $7.13 | 2855 |
| 2021-10-22 | 7.26 | $7.01 | 1760 |
| 2021-10-21 | 7.28 | $7.04 | 1204 |
| 2021-10-20 | 7.31 | $7.16 | 1395 |
| 2021-10-19 | 7.32 | $7.17 | — |
| 2021-10-18 | 7.34 | $7.17 | 774 |
| 2021-10-15 | 7.36 | $7.26 | 300 |
| 2021-10-14 | 7.37 | $7.21 | — |
| 2021-10-13 | 7.38 | $7.21 | 403 |
| 2021-10-12 | 7.40 | $7.15 | 475 |
| 2021-10-11 | 7.43 | $7.13 | 2053 |
| 2021-10-08 | 7.46 | $7.21 | 445 |
| 2021-10-07 | 7.48 | $7.28 | 5929 |
| 2021-10-06 | 7.51 | $7.22 | 773 |
| 2021-10-05 | 7.54 | $7.48 | 2121 |
| 2021-10-04 | 7.54 | $7.43 | 812 |
| 2021-10-01 | 7.55 | $7.31 | 118 |
| 2021-09-30 | 7.58 | $7.27 | 3238 |
| 2021-09-29 | 7.61 | $7.27 | 10617 |
| 2021-09-28 | 7.65 | $7.37 | 7647 |
| 2021-09-27 | 7.68 | $7.53 | 1857 |
| 2021-09-24 | 7.69 | $7.43 | 3108 |
| 2021-09-23 | 7.72 | $7.58 | 195 |
| 2021-09-22 | 7.73 | $7.51 | 1417 |
| 2021-09-21 | 7.76 | $7.41 | 312 |
| 2021-09-20 | 7.80 | $7.43 | 412 |
| 2021-09-17 | 7.83 | $7.60 | — |
| 2021-09-16 | 7.86 | $7.60 | 318 |
| 2021-09-15 | 7.89 | $7.55 | 5551 |
| 2021-09-14 | 7.92 | $7.65 | 2160 |
| 2021-09-13 | 7.95 | $7.79 | — |
| 2021-09-10 | 7.97 | $7.79 | 716 |
| 2021-09-09 | 7.98 | $7.80 | 2753 |
| 2021-09-08 | 8.00 | $7.91 | 263 |
| 2021-09-07 | 8.01 | $8.07 | 153 |
| 2021-09-03 | 8.01 | $7.94 | — |
| 2021-09-02 | 8.02 | $7.94 | 1271 |
| 2021-09-01 | 8.02 | $7.91 | 431 |
| 2021-08-31 | 8.04 | $7.80 | 516 |
| 2021-08-30 | 8.06 | $7.53 | 264 |
| 2021-08-27 | 8.12 | $7.69 | — |
| 2021-08-26 | 8.16 | $7.69 | 1272 |
| 2021-08-25 | 8.21 | $7.69 | — |
| 2021-08-24 | 8.26 | $7.69 | 2346 |
| 2021-08-23 | 8.33 | $7.71 | 1164 |
| 2021-08-20 | 8.39 | $7.85 | 511 |
| 2021-08-19 | 8.45 | $7.81 | 452 |
| 2021-08-18 | 8.51 | $8.07 | 581 |
| 2021-08-17 | 8.56 | $8.76 | 334 |
| 2021-08-16 | 8.54 | $8.73 | 2594 |
| 2021-08-13 | 8.52 | $8.72 | 252 |
| 2021-08-12 | 8.50 | $8.74 | 299 |
| 2021-08-11 | 8.47 | $8.70 | 3254 |
| 2021-08-10 | 8.45 | $8.48 | 825 |
| 2021-08-09 | 8.45 | $8.47 | 2834 |
| 2021-08-06 | 8.44 | $8.50 | 2185 |
| 2021-08-05 | 8.44 | $8.60 | 1381 |
| 2021-08-04 | 8.42 | $8.50 | 1843 |
| 2021-08-03 | 8.41 | $8.56 | 166 |
| 2021-08-02 | 8.40 | $8.39 | 315 |
| 2021-07-30 | 8.40 | $8.35 | 2633 |
| 2021-07-29 | 8.40 | $8.55 | 1195 |
| 2021-07-28 | 8.39 | $8.43 | 1429 |
| 2021-07-27 | 8.38 | $8.44 | 634 |
| 2021-07-26 | 8.37 | $8.41 | 619 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
8.97
2024-07-01
Close Price
$9.15
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
6.08
Average
7.82
Maximum
9.73
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-07-01 | 8.97 | $9.15 | — |
| 2024-06-28 | 8.96 | $9.15 | — |
| 2024-06-27 | 8.95 | $9.15 | 1800 |
| 2024-06-26 | 8.94 | $8.88 | — |
| 2024-06-25 | 8.96 | $8.88 | — |
| 2024-06-24 | 8.99 | $8.88 | — |
| 2024-06-21 | 9.02 | $8.88 | — |
| 2024-06-20 | 9.06 | $8.88 | — |
| 2024-06-18 | 9.09 | $8.88 | — |
| 2024-06-17 | 9.13 | $8.88 | — |
| 2024-06-14 | 9.17 | $8.88 | — |
| 2024-06-13 | 9.20 | $8.88 | — |
| 2024-06-12 | 9.25 | $8.88 | — |
| 2024-06-11 | 9.29 | $8.88 | — |
| 2024-06-07 | 9.34 | $8.88 | 275 |
| 2024-06-06 | 9.39 | $8.87 | — |
| 2024-06-05 | 9.45 | $8.87 | 1398 |
| 2024-06-04 | 9.51 | $9.95 | 475 |
| 2024-06-03 | 9.46 | $9.11 | 501 |
| 2024-05-30 | 9.50 | $9.46 | 500 |
| 2024-05-29 | 9.51 | $9.02 | 850 |
| 2024-05-28 | 9.55 | $9.95 | 102 |
| 2024-05-24 | 9.50 | $9.48 | 2134 |
| 2024-05-23 | 9.49 | $9.55 | 160 |
| 2024-05-15 | 9.46 | $10.48 | 7312 |
| 2024-05-07 | 9.34 | $9.46 | 1026 |
| 2024-05-03 | 9.30 | $9.68 | 259 |
| 2024-04-19 | 9.24 | $8.89 | 217 |
| 2024-04-16 | 9.25 | $9.35 | 2549 |
| 2024-04-11 | 9.21 | $8.94 | 480 |
| 2024-04-10 | 9.20 | $9.14 | 35002 |
| 2024-04-09 | 9.17 | $9.65 | 25340 |
| 2024-04-08 | 9.08 | $9.60 | 702 |
| 2024-04-01 | 9.00 | $9.50 | 710 |
| 2024-03-25 | 8.92 | $9.51 | 196 |
| 2024-03-20 | 8.83 | $9.60 | 700 |
| 2024-03-15 | 8.74 | $9.70 | 1362 |
| 2024-03-14 | 8.63 | $9.52 | 502 |
| 2024-03-13 | 8.53 | $9.78 | 1633 |
| 2024-03-08 | 8.41 | $9.07 | 2583 |
| 2024-03-07 | 8.35 | $9.08 | 402 |
| 2024-02-26 | 8.29 | $8.41 | 699 |
| 2024-02-23 | 8.29 | $8.11 | — |
| 2024-02-22 | 8.33 | $8.11 | — |
| 2024-02-21 | 8.36 | $8.11 | — |
| 2024-02-20 | 8.40 | $8.11 | — |
| 2024-02-16 | 8.44 | $8.11 | — |
| 2024-02-15 | 8.49 | $8.11 | — |
| 2024-02-14 | 8.53 | $8.11 | — |
| 2024-02-13 | 8.58 | $8.11 | — |
| 2024-02-12 | 8.63 | $8.11 | — |
| 2024-02-09 | 8.68 | $8.11 | 502 |
| 2024-02-08 | 8.73 | $8.81 | — |
| 2024-02-07 | 8.72 | $8.81 | — |
| 2024-02-06 | 8.70 | $8.81 | — |
| 2024-02-05 | 8.69 | $8.81 | — |
| 2024-02-02 | 8.68 | $8.81 | — |
| 2024-02-01 | 8.66 | $8.81 | — |
| 2024-01-31 | 8.64 | $8.81 | — |
| 2024-01-30 | 8.63 | $8.81 | — |
| 2024-01-29 | 8.61 | $8.81 | — |
| 2024-01-26 | 8.60 | $8.81 | 4405 |
| 2024-01-25 | 8.58 | $8.45 | — |
| 2024-01-24 | 8.60 | $8.45 | — |
| 2024-01-23 | 8.62 | $8.45 | — |
| 2024-01-22 | 8.64 | $8.45 | 85 |
| 2024-01-19 | 8.65 | $8.61 | — |
| 2024-01-18 | 8.66 | $8.61 | — |
| 2024-01-17 | 8.66 | $8.61 | — |
| 2024-01-16 | 8.65 | $8.61 | — |
| 2024-01-12 | 8.65 | $8.61 | — |
| 2024-01-11 | 8.64 | $8.61 | — |
| 2024-01-10 | 8.63 | $8.61 | — |
| 2024-01-09 | 8.62 | $8.61 | 1050 |
| 2024-01-08 | 8.62 | $8.83 | — |
| 2024-01-05 | 8.58 | $8.83 | 2435 |
| 2024-01-04 | 8.55 | $8.70 | — |
| 2024-01-03 | 8.52 | $8.70 | — |
| 2024-01-02 | 8.50 | $8.70 | — |
| 2023-12-29 | 8.47 | $8.70 | — |
| 2023-12-28 | 8.44 | $8.70 | — |
| 2023-12-27 | 8.41 | $8.70 | — |
| 2023-12-26 | 8.38 | $8.70 | — |
| 2023-12-22 | 8.34 | $8.70 | — |
| 2023-12-21 | 8.31 | $8.70 | 295 |
| 2023-12-20 | 8.27 | $8.12 | — |
| 2023-12-19 | 8.28 | $8.12 | — |
| 2023-12-18 | 8.30 | $8.12 | — |
| 2023-12-15 | 8.31 | $8.12 | 198 |
| 2023-12-14 | 8.33 | $8.29 | — |
| 2023-12-13 | 8.34 | $8.29 | 162 |
| 2023-12-12 | 8.34 | $8.40 | — |
| 2023-12-11 | 8.33 | $8.40 | — |
| 2023-12-08 | 8.31 | $8.40 | — |
| 2023-12-07 | 8.29 | $8.40 | — |
| 2023-12-06 | 8.27 | $8.40 | — |
| 2023-12-05 | 8.24 | $8.40 | — |
| 2023-12-04 | 8.21 | $8.40 | — |
| 2023-12-01 | 8.18 | $8.40 | 400 |
| 2023-11-30 | 8.15 | $8.20 | — |
| 2023-11-29 | 8.13 | $8.20 | — |
| 2023-11-28 | 8.11 | $8.20 | — |
| 2023-11-27 | 8.08 | $8.20 | — |
| 2023-11-24 | 8.05 | $8.20 | — |
| 2023-11-22 | 8.01 | $8.20 | 4689 |
| 2023-11-21 | 7.97 | $8.32 | 100 |
| 2023-11-20 | 7.91 | $8.34 | — |
| 2023-11-17 | 7.84 | $8.34 | — |
| 2023-11-16 | 7.77 | $8.34 | — |
| 2023-11-15 | 7.70 | $8.34 | — |
| 2023-11-14 | 7.62 | $8.34 | 368 |
| 2023-11-13 | 7.54 | $7.43 | — |
| 2023-11-10 | 7.55 | $7.43 | 835 |
| 2023-11-09 | 7.56 | $7.76 | — |
| 2023-11-08 | 7.54 | $7.76 | — |
| 2023-11-07 | 7.52 | $7.76 | 779 |
| 2023-11-06 | 7.49 | $8.00 | — |
| 2023-11-03 | 7.45 | $8.00 | 823 |
| 2023-11-02 | 7.40 | $7.35 | — |
| 2023-11-01 | 7.42 | $7.35 | — |
| 2023-10-31 | 7.43 | $7.35 | — |
| 2023-10-30 | 7.45 | $7.35 | 1276 |
| 2023-10-27 | 7.47 | $7.21 | — |
| 2023-10-26 | 7.51 | $7.21 | — |
| 2023-10-25 | 7.54 | $7.21 | — |
| 2023-10-24 | 7.59 | $7.21 | 2783 |
| 2023-10-23 | 7.63 | $7.47 | — |
| 2023-10-20 | 7.65 | $7.47 | — |
| 2023-10-19 | 7.68 | $7.47 | — |
| 2023-10-18 | 7.70 | $7.47 | 989 |
| 2023-10-17 | 7.73 | $7.61 | 680 |
| 2023-10-16 | 7.75 | $7.77 | — |
| 2023-10-13 | 7.75 | $7.77 | — |
| 2023-10-12 | 7.75 | $7.77 | 1396 |
| 2023-10-11 | 7.75 | $7.77 | 391 |
| 2023-10-10 | 7.76 | $7.63 | 250 |
| 2023-10-09 | 7.78 | $7.82 | 544 |
| 2023-10-06 | 7.78 | $7.95 | 381 |
| 2023-10-05 | 7.76 | $7.38 | 500 |
| 2023-10-04 | 7.81 | $7.61 | 1361 |
| 2023-10-03 | 7.83 | $7.61 | 443 |
| 2023-10-02 | 7.86 | $7.46 | 544 |
| 2023-09-29 | 7.90 | $8.09 | 1272 |
| 2023-09-28 | 7.89 | $7.92 | — |
| 2023-09-27 | 7.89 | $7.92 | 1494 |
| 2023-09-26 | 7.89 | $7.80 | — |
| 2023-09-25 | 7.91 | $7.80 | — |
| 2023-09-22 | 7.93 | $7.80 | 100 |
| 2023-09-21 | 7.95 | $7.80 | — |
| 2023-09-20 | 7.97 | $7.80 | — |
| 2023-09-19 | 8.00 | $7.80 | — |
| 2023-09-18 | 8.02 | $7.80 | 172 |
| 2023-09-15 | 8.05 | $8.21 | — |
| 2023-09-14 | 8.04 | $8.21 | 200 |
| 2023-09-13 | 8.03 | $8.05 | 100 |
| 2023-09-12 | 8.04 | $7.80 | 200 |
| 2023-09-11 | 8.07 | $7.81 | — |
| 2023-09-08 | 8.12 | $7.81 | — |
| 2023-09-07 | 8.16 | $7.81 | 150 |
| 2023-09-06 | 8.22 | $8.07 | — |
| 2023-09-05 | 8.25 | $8.07 | 2143 |
| 2023-09-01 | 8.29 | $8.00 | 750 |
| 2023-08-31 | 8.34 | $8.06 | — |
| 2023-08-30 | 8.39 | $8.06 | 1100 |
| 2023-08-29 | 8.44 | $8.35 | — |
| 2023-08-28 | 8.47 | $8.35 | 505 |
| 2023-08-25 | 8.51 | $8.30 | 300 |
| 2023-08-24 | 8.55 | $8.35 | 700 |
| 2023-08-23 | 8.60 | $8.28 | — |
| 2023-08-22 | 8.65 | $8.28 | 3690 |
| 2023-08-21 | 8.72 | $8.20 | 106 |
| 2023-08-18 | 8.79 | $7.93 | — |
| 2023-08-17 | 8.90 | $7.93 | 601 |
| 2023-08-16 | 9.02 | $8.20 | 227 |
| 2023-08-15 | 9.11 | $8.99 | — |
| 2023-08-14 | 9.13 | $8.99 | — |
| 2023-08-11 | 9.15 | $8.99 | — |
| 2023-08-10 | 9.16 | $8.99 | 100 |
| 2023-08-09 | 9.18 | $8.99 | — |
| 2023-08-08 | 9.19 | $8.99 | 160 |
| 2023-08-07 | 9.20 | $9.10 | — |
| 2023-08-04 | 9.20 | $9.10 | 473 |
| 2023-08-03 | 9.19 | $8.82 | 506 |
| 2023-08-02 | 9.21 | $9.36 | — |
| 2023-08-01 | 9.18 | $9.36 | — |
| 2023-07-31 | 9.14 | $9.36 | — |
| 2023-07-28 | 9.10 | $9.36 | — |
| 2023-07-27 | 9.06 | $9.36 | — |
| 2023-07-26 | 9.01 | $9.36 | — |
| 2023-07-25 | 8.96 | $9.36 | — |
| 2023-07-24 | 8.90 | $9.36 | — |
| 2023-07-21 | 8.84 | $9.36 | 132 |
| 2023-07-20 | 8.78 | $9.25 | — |
| 2023-07-19 | 8.72 | $9.25 | — |
| 2023-07-18 | 8.66 | $9.25 | 141 |
| 2023-07-17 | 8.60 | $8.59 | 1100 |
| 2023-07-14 | 8.60 | $8.55 | — |
| 2023-07-13 | 8.61 | $8.55 | — |
| 2023-07-12 | 8.62 | $8.55 | 500 |
| 2023-07-11 | 8.63 | $8.69 | — |
| 2023-07-10 | 8.63 | $8.69 | — |
| 2023-07-07 | 8.64 | $8.69 | — |
| 2023-07-06 | 8.65 | $8.69 | — |
| 2023-07-05 | 8.66 | $8.69 | — |
| 2023-07-03 | 8.67 | $8.69 | 1500 |
| 2023-06-30 | 8.69 | $8.51 | — |
| 2023-06-29 | 8.73 | $8.51 | — |
| 2023-06-28 | 8.76 | $8.51 | — |
| 2023-06-27 | 8.81 | $8.51 | 100 |
| 2023-06-26 | 8.85 | $8.51 | — |
| 2023-06-23 | 8.90 | $8.51 | — |
| 2023-06-22 | 8.96 | $8.51 | — |
| 2023-06-21 | 9.02 | $8.51 | — |
| 2023-06-20 | 9.09 | $8.51 | — |
| 2023-06-16 | 9.16 | $8.51 | 1016 |
| 2023-06-15 | 9.23 | $9.15 | — |
| 2023-06-14 | 9.25 | $9.15 | — |
| 2023-06-13 | 9.27 | $9.15 | — |
| 2023-06-12 | 9.30 | $9.15 | 224 |
| 2023-06-09 | 9.33 | $9.23 | — |
| 2023-06-08 | 9.36 | $9.23 | — |
| 2023-06-07 | 9.39 | $9.23 | — |
| 2023-06-06 | 9.42 | $9.23 | 320 |
| 2023-06-05 | 9.45 | $9.39 | 175 |
| 2023-06-02 | 9.47 | $9.42 | 388 |
| 2023-06-01 | 9.48 | $9.06 | 604 |
| 2023-05-31 | 9.53 | $8.93 | 468 |
| 2023-05-30 | 9.59 | $9.25 | 569 |
| 2023-05-26 | 9.63 | $9.47 | 526 |
| 2023-05-25 | 9.65 | $9.32 | 251 |
| 2023-05-24 | 9.68 | $9.43 | 679 |
| 2023-05-23 | 9.70 | $9.40 | 382 |
| 2023-05-22 | 9.73 | $9.71 | — |
| 2023-05-19 | 9.72 | $9.71 | 1205 |
| 2023-05-18 | 9.72 | $9.80 | 254 |
| 2023-05-17 | 9.70 | $9.75 | — |
| 2023-05-16 | 9.69 | $9.75 | 411 |
| 2023-05-15 | 9.67 | $10.05 | 465 |
| 2023-05-12 | 9.63 | $9.94 | — |
| 2023-05-11 | 9.59 | $9.94 | — |
| 2023-05-10 | 9.55 | $9.94 | 278 |
| 2023-05-09 | 9.50 | $9.53 | — |
| 2023-05-08 | 9.49 | $9.53 | 1344 |
| 2023-05-05 | 9.48 | $9.44 | — |
| 2023-05-04 | 9.48 | $9.44 | — |
| 2023-05-03 | 9.47 | $9.44 | 1015 |
| 2023-05-02 | 9.46 | $9.30 | 110 |
| 2023-05-01 | 9.47 | $9.66 | 322 |
| 2023-04-28 | 9.44 | $9.75 | — |
| 2023-04-27 | 9.40 | $9.75 | 617 |
| 2023-04-26 | 9.36 | $9.50 | 1177 |
| 2023-04-25 | 9.34 | $9.45 | 4606 |
| 2023-04-24 | 9.32 | $9.43 | 1255 |
| 2023-04-21 | 9.31 | $9.53 | — |
| 2023-04-20 | 9.28 | $9.53 | — |
| 2023-04-19 | 9.25 | $9.53 | 333 |
| 2023-04-18 | 9.22 | $9.48 | 356 |
| 2023-04-17 | 9.18 | $9.49 | 5072 |
| 2023-04-14 | 9.14 | $9.10 | — |
| 2023-04-13 | 9.14 | $9.10 | — |
| 2023-04-12 | 9.12 | $9.10 | — |
| 2023-04-11 | 9.11 | $9.10 | 538 |
| 2023-04-10 | 9.09 | $9.03 | — |
| 2023-04-06 | 9.07 | $9.03 | 317 |
| 2023-04-05 | 9.05 | $9.03 | 11174 |
| 2023-04-04 | 9.03 | $9.45 | 1095 |
| 2023-04-03 | 8.96 | $9.30 | 17230 |
| 2023-03-31 | 8.90 | $9.28 | 29666 |
| 2023-03-30 | 8.84 | $9.60 | 1464 |
| 2023-03-29 | 8.74 | $9.18 | — |
| 2023-03-28 | 8.69 | $9.18 | 102 |
| 2023-03-27 | 8.63 | $9.18 | — |
| 2023-03-24 | 8.58 | $9.18 | — |
| 2023-03-23 | 8.52 | $9.18 | 200 |
| 2023-03-22 | 8.45 | $8.70 | — |
| 2023-03-21 | 8.43 | $8.70 | — |
| 2023-03-20 | 8.42 | $8.70 | 100 |
| 2023-03-17 | 8.40 | $8.22 | — |
| 2023-03-16 | 8.43 | $8.22 | — |
| 2023-03-15 | 8.47 | $8.22 | — |
| 2023-03-14 | 8.51 | $8.22 | — |
| 2023-03-13 | 8.55 | $8.22 | — |
| 2023-03-10 | 8.60 | $8.22 | — |
| 2023-03-09 | 8.65 | $8.22 | 100 |
| 2023-03-08 | 8.70 | $8.22 | — |
| 2023-03-07 | 8.75 | $8.22 | 145 |
| 2023-03-06 | 8.81 | $8.78 | 100 |
| 2023-03-03 | 8.81 | $8.85 | — |
| 2023-03-02 | 8.81 | $8.85 | — |
| 2023-03-01 | 8.80 | $8.85 | — |
| 2023-02-28 | 8.80 | $8.85 | — |
| 2023-02-27 | 8.79 | $8.85 | 1400 |
| 2023-02-24 | 8.78 | $8.60 | — |
| 2023-02-23 | 8.79 | $8.60 | — |
| 2023-02-22 | 8.80 | $8.60 | 167 |
| 2023-02-21 | 8.82 | $8.90 | — |
| 2023-02-17 | 8.80 | $8.90 | — |
| 2023-02-16 | 8.78 | $8.90 | — |
| 2023-02-15 | 8.75 | $8.90 | — |
| 2023-02-14 | 8.73 | $8.90 | — |
| 2023-02-13 | 8.70 | $8.90 | 115 |
| 2023-02-10 | 8.67 | $8.83 | — |
| 2023-02-09 | 8.65 | $8.83 | — |
| 2023-02-08 | 8.62 | $8.83 | — |
| 2023-02-07 | 8.59 | $8.83 | — |
| 2023-02-06 | 8.57 | $8.83 | — |
| 2023-02-03 | 8.54 | $8.83 | — |
| 2023-02-02 | 8.51 | $8.83 | 466 |
| 2023-02-01 | 8.48 | $8.46 | — |
| 2023-01-31 | 8.48 | $8.46 | — |
| 2023-01-30 | 8.48 | $8.46 | — |
| 2023-01-27 | 8.48 | $8.46 | 4000 |
| 2023-01-26 | 8.48 | $8.46 | — |
| 2023-01-25 | 8.47 | $8.46 | — |
| 2023-01-24 | 8.47 | $8.46 | — |
| 2023-01-23 | 8.47 | $8.46 | — |
| 2023-01-20 | 8.46 | $8.46 | — |
| 2023-01-19 | 8.46 | $8.46 | — |
| 2023-01-18 | 8.46 | $8.46 | — |
| 2023-01-17 | 8.46 | $8.46 | — |
| 2023-01-13 | 8.46 | $8.46 | 108 |
| 2023-01-12 | 8.46 | $8.60 | — |
| 2023-01-11 | 8.44 | $8.60 | — |
| 2023-01-10 | 8.43 | $8.60 | — |
| 2023-01-09 | 8.41 | $8.60 | — |
| 2023-01-06 | 8.39 | $8.60 | — |
| 2023-01-05 | 8.37 | $8.60 | 6380 |
| 2023-01-04 | 8.35 | $8.15 | — |
| 2023-01-03 | 8.37 | $8.15 | 1701 |
| 2022-12-30 | 8.38 | $8.29 | — |
| 2022-12-29 | 8.38 | $8.29 | — |
| 2022-12-28 | 8.38 | $8.29 | 245 |
| 2022-12-27 | 8.37 | $8.20 | — |
| 2022-12-23 | 8.37 | $8.20 | 179 |
| 2022-12-22 | 8.37 | $8.60 | 100 |
| 2022-12-21 | 8.32 | $8.60 | — |
| 2022-12-20 | 8.27 | $8.60 | 100 |
| 2022-12-19 | 8.22 | $8.49 | — |
| 2022-12-16 | 8.16 | $8.49 | 158 |
| 2022-12-15 | 8.10 | $8.51 | 100 |
| 2022-12-14 | 8.03 | $8.51 | — |
| 2022-12-13 | 7.95 | $8.51 | — |
| 2022-12-12 | 7.86 | $8.51 | — |
| 2022-12-09 | 7.77 | $8.51 | — |
| 2022-12-08 | 7.67 | $8.51 | 100 |
| 2022-12-07 | 7.56 | $7.75 | — |
| 2022-12-06 | 7.53 | $7.75 | — |
| 2022-12-05 | 7.49 | $7.75 | — |
| 2022-12-02 | 7.44 | $7.75 | — |
| 2022-12-01 | 7.40 | $7.75 | — |
| 2022-11-30 | 7.35 | $7.75 | — |
| 2022-11-29 | 7.29 | $7.75 | — |
| 2022-11-28 | 7.23 | $7.75 | 160 |
| 2022-11-25 | 7.17 | $7.70 | — |
| 2022-11-23 | 7.10 | $7.70 | 728 |
| 2022-11-22 | 7.03 | $7.48 | 201 |
| 2022-11-21 | 6.98 | $6.87 | 100 |
| 2022-11-18 | 6.99 | $6.87 | 100 |
| 2022-11-17 | 6.99 | $6.87 | 254 |
| 2022-11-16 | 7.00 | $7.07 | — |
| 2022-11-15 | 6.98 | $7.07 | — |
| 2022-11-14 | 6.97 | $7.07 | — |
| 2022-11-11 | 6.96 | $7.07 | — |
| 2022-11-10 | 6.94 | $7.07 | — |
| 2022-11-09 | 6.93 | $7.07 | — |
| 2022-11-08 | 6.91 | $7.07 | — |
| 2022-11-07 | 6.90 | $7.07 | — |
| 2022-11-04 | 6.88 | $7.07 | — |
| 2022-11-03 | 6.87 | $7.07 | — |
| 2022-11-02 | 6.85 | $7.07 | 35759 |
| 2022-11-01 | 6.84 | $6.72 | — |
| 2022-10-31 | 6.86 | $6.72 | — |
| 2022-10-28 | 6.88 | $6.72 | — |
| 2022-10-27 | 6.90 | $6.72 | — |
| 2022-10-26 | 6.92 | $6.72 | — |
| 2022-10-25 | 6.94 | $6.72 | — |
| 2022-10-24 | 6.96 | $6.72 | 556 |
| 2022-10-21 | 6.99 | $6.93 | — |
| 2022-10-20 | 6.99 | $6.93 | 303 |
| 2022-10-19 | 7.00 | $7.01 | — |
| 2022-10-18 | 7.01 | $7.01 | — |
| 2022-10-17 | 7.02 | $7.01 | — |
| 2022-10-14 | 7.03 | $7.01 | 100 |
| 2022-10-13 | 7.05 | $7.01 | 100 |
| 2022-10-12 | 7.06 | $7.01 | — |
| 2022-10-11 | 7.09 | $7.01 | 2141 |
| 2022-10-10 | 7.11 | $7.02 | — |
| 2022-10-07 | 7.14 | $7.02 | 910 |
| 2022-10-06 | 7.18 | $7.09 | 155 |
| 2022-10-05 | 7.20 | $6.92 | 447 |
| 2022-10-04 | 7.25 | $6.98 | — |
| 2022-10-03 | 7.29 | $6.98 | 200 |
| 2022-09-30 | 7.33 | $6.85 | 6075 |
| 2022-09-29 | 7.39 | $7.09 | 196 |
| 2022-09-28 | 7.43 | $6.76 | 1000 |
| 2022-09-27 | 7.50 | $6.68 | 19814 |
| 2022-09-26 | 7.58 | $7.38 | — |
| 2022-09-23 | 7.60 | $7.38 | — |
| 2022-09-22 | 7.61 | $7.38 | 2 |
| 2022-09-21 | 7.62 | $7.73 | — |
| 2022-09-20 | 7.60 | $7.73 | — |
| 2022-09-19 | 7.59 | $7.73 | — |
| 2022-09-16 | 7.57 | $7.73 | — |
| 2022-09-15 | 7.55 | $7.73 | 567 |
| 2022-09-14 | 7.53 | $7.80 | — |
| 2022-09-13 | 7.50 | $7.80 | — |
| 2022-09-12 | 7.47 | $7.80 | 1723 |
| 2022-09-09 | 7.43 | $7.75 | 937 |
| 2022-09-08 | 7.40 | $7.32 | — |
| 2022-09-07 | 7.40 | $7.32 | — |
| 2022-09-06 | 7.41 | $7.32 | — |
| 2022-09-02 | 7.41 | $7.32 | 153 |
| 2022-09-01 | 7.41 | $7.55 | 326 |
| 2022-08-31 | 7.38 | $7.48 | 603 |
| 2022-08-30 | 7.36 | $7.26 | — |
| 2022-08-29 | 7.36 | $7.26 | — |
| 2022-08-26 | 7.36 | $7.26 | 675 |
| 2022-08-25 | 7.36 | $7.30 | — |
| 2022-08-24 | 7.34 | $7.30 | 173 |
| 2022-08-23 | 7.33 | $7.64 | 202 |
| 2022-08-22 | 7.28 | $7.78 | — |
| 2022-08-19 | 7.21 | $7.78 | — |
| 2022-08-18 | 7.13 | $7.78 | — |
| 2022-08-17 | 7.04 | $7.78 | 922 |
| 2022-08-16 | 6.95 | $7.09 | — |
| 2022-08-15 | 6.91 | $7.09 | — |
| 2022-08-12 | 6.88 | $7.09 | — |
| 2022-08-11 | 6.84 | $7.09 | 100 |
| 2022-08-10 | 6.79 | $7.09 | 123 |
| 2022-08-09 | 6.75 | $7.06 | — |
| 2022-08-08 | 6.70 | $7.06 | 257 |
| 2022-08-05 | 6.65 | $6.78 | — |
| 2022-08-04 | 6.63 | $6.78 | 149 |
| 2022-08-03 | 6.60 | $6.96 | — |
| 2022-08-02 | 6.56 | $6.96 | — |
| 2022-08-01 | 6.51 | $6.96 | — |
| 2022-07-29 | 6.46 | $6.96 | 178 |
| 2022-07-28 | 6.40 | $6.57 | — |
| 2022-07-27 | 6.39 | $6.57 | 100 |
| 2022-07-26 | 6.37 | $6.57 | — |
| 2022-07-25 | 6.35 | $6.57 | 1700 |
| 2022-07-22 | 6.33 | $6.32 | 2081 |
| 2022-07-21 | 6.34 | $6.24 | 1163 |
| 2022-07-20 | 6.35 | $5.91 | 629 |
| 2022-07-19 | 6.39 | $6.19 | 558 |
| 2022-07-18 | 6.41 | $6.43 | — |
| 2022-07-15 | 6.40 | $6.43 | — |
| 2022-07-14 | 6.39 | $6.43 | — |
| 2022-07-13 | 6.38 | $6.43 | — |
| 2022-07-12 | 6.37 | $6.43 | — |
| 2022-07-11 | 6.36 | $6.43 | 100 |
| 2022-07-08 | 6.35 | $6.40 | — |
| 2022-07-07 | 6.35 | $6.40 | — |
| 2022-07-06 | 6.34 | $6.40 | — |
| 2022-07-05 | 6.34 | $6.40 | — |
| 2022-07-01 | 6.34 | $6.40 | — |
| 2022-06-30 | 6.34 | $6.40 | 126 |
| 2022-06-29 | 6.34 | $6.49 | — |
| 2022-06-28 | 6.33 | $6.49 | — |
| 2022-06-27 | 6.32 | $6.49 | — |
| 2022-06-24 | 6.31 | $6.49 | 226 |
| 2022-06-23 | 6.30 | $6.00 | — |
| 2022-06-22 | 6.34 | $6.00 | — |
| 2022-06-21 | 6.39 | $6.00 | — |
| 2022-06-17 | 6.43 | $6.00 | 157 |
| 2022-06-16 | 6.48 | $6.20 | 2029 |
| 2022-06-15 | 6.50 | $6.36 | — |
| 2022-06-14 | 6.51 | $6.36 | — |
| 2022-06-13 | 6.52 | $6.36 | 279 |
| 2022-06-10 | 6.53 | $6.58 | — |
| 2022-06-09 | 6.51 | $6.58 | — |
| 2022-06-08 | 6.49 | $6.58 | — |
| 2022-06-07 | 6.47 | $6.58 | — |
| 2022-06-06 | 6.44 | $6.58 | — |
| 2022-06-03 | 6.41 | $6.58 | — |
| 2022-06-02 | 6.38 | $6.58 | — |
| 2022-06-01 | 6.34 | $6.58 | 225 |
| 2022-05-31 | 6.31 | $6.59 | 194 |
| 2022-05-27 | 6.27 | $6.62 | 354 |
| 2022-05-26 | 6.22 | $6.54 | — |
| 2022-05-25 | 6.19 | $6.54 | 735 |
| 2022-05-24 | 6.15 | $6.51 | 500 |
| 2022-05-23 | 6.11 | $6.26 | — |
| 2022-05-20 | 6.10 | $6.26 | — |
| 2022-05-19 | 6.09 | $6.26 | 659 |
| 2022-05-18 | 6.08 | $6.19 | — |
| 2022-05-17 | 6.08 | $6.19 | — |
| 2022-05-16 | 6.09 | $6.19 | 157 |
| 2022-05-13 | 6.09 | $5.80 | — |
| 2022-05-12 | 6.14 | $5.80 | 585 |
| 2022-05-11 | 6.19 | $5.95 | — |
| 2022-05-10 | 6.24 | $5.95 | 387 |
| 2022-05-09 | 6.28 | $6.00 | — |
| 2022-05-06 | 6.33 | $6.00 | 900 |
| 2022-05-05 | 6.38 | $6.01 | 761 |
| 2022-05-04 | 6.44 | $6.18 | — |
| 2022-05-03 | 6.48 | $6.18 | 600 |
| 2022-05-02 | 6.53 | $6.18 | 599 |
| 2022-04-29 | 6.58 | $6.20 | 292 |
| 2022-04-28 | 6.64 | $6.12 | 259 |
| 2022-04-27 | 6.70 | $6.35 | — |
| 2022-04-26 | 6.75 | $6.35 | 228 |
| 2022-04-25 | 6.80 | $6.55 | 500 |
| 2022-04-22 | 6.84 | $6.70 | — |
| 2022-04-21 | 6.86 | $6.70 | — |
| 2022-04-20 | 6.88 | $6.70 | — |
| 2022-04-19 | 6.91 | $6.70 | — |
| 2022-04-18 | 6.93 | $6.70 | — |
| 2022-04-14 | 6.96 | $6.70 | 600 |
| 2022-04-13 | 6.99 | $6.90 | — |
| 2022-04-12 | 7.00 | $6.90 | — |
| 2022-04-11 | 7.00 | $6.90 | — |
| 2022-04-08 | 7.01 | $6.90 | — |
| 2022-04-07 | 7.02 | $6.90 | 1580 |
| 2022-04-06 | 7.02 | $7.10 | — |
| 2022-04-05 | 7.00 | $7.10 | — |
| 2022-04-04 | 6.97 | $7.10 | — |
| 2022-04-01 | 6.93 | $7.10 | — |
| 2022-03-31 | 6.89 | $7.10 | 386 |
| 2022-03-30 | 6.84 | $6.90 | 137 |
| 2022-03-29 | 6.81 | $7.04 | 1071 |
| 2022-03-28 | 6.76 | $6.84 | 495 |
| 2022-03-25 | 6.73 | $7.15 | — |
| 2022-03-24 | 6.66 | $7.15 | 560 |
| 2022-03-23 | 6.59 | $7.03 | — |
| 2022-03-22 | 6.53 | $7.03 | 200 |
| 2022-03-21 | 6.47 | $6.91 | — |
| 2022-03-18 | 6.41 | $6.91 | 432 |
| 2022-03-17 | 6.36 | $6.92 | — |
| 2022-03-16 | 6.30 | $6.92 | 7940 |
| 2022-03-15 | 6.24 | $6.75 | 348 |
| 2022-03-14 | 6.20 | $6.74 | 1166 |
| 2022-03-11 | 6.16 | $6.47 | 2156 |
| 2022-03-10 | 6.14 | $6.37 | 200 |
| 2022-03-09 | 6.14 | $5.76 | — |
| 2022-03-08 | 6.19 | $5.76 | 401 |
| 2022-03-07 | 6.26 | $5.60 | 200 |
| 2022-03-04 | 6.34 | $5.73 | 1984 |
| 2022-03-03 | 6.42 | $6.12 | 193 |
| 2022-03-02 | 6.46 | $6.25 | 1211 |
| 2022-03-01 | 6.50 | $6.08 | 1205 |
| 2022-02-28 | 6.55 | $6.31 | — |
| 2022-02-25 | 6.58 | $6.31 | 1401 |
| 2022-02-24 | 6.62 | $6.17 | 8868 |
| 2022-02-23 | 6.67 | $6.57 | — |
| 2022-02-22 | 6.69 | $6.57 | — |
| 2022-02-18 | 6.71 | $6.57 | — |
| 2022-02-17 | 6.73 | $6.57 | 348 |
| 2022-02-16 | 6.75 | $6.63 | — |
| 2022-02-15 | 6.77 | $6.63 | 2433 |
| 2022-02-14 | 6.79 | $6.59 | 126 |
| 2022-02-11 | 6.82 | $6.72 | 370 |
| 2022-02-10 | 6.84 | $6.72 | 585 |
| 2022-02-09 | 6.87 | $6.81 | 1192 |
| 2022-02-08 | 6.88 | $6.73 | 865 |
| 2022-02-07 | 6.91 | $6.71 | 1021 |
| 2022-02-04 | 6.94 | $6.77 | 476 |
| 2022-02-03 | 6.96 | $6.99 | 372 |
| 2022-02-02 | 6.97 | $7.01 | 908 |
| 2022-02-01 | 6.98 | $6.89 | 1185 |
| 2022-01-31 | 7.00 | $6.69 | 532 |
| 2022-01-28 | 7.03 | $6.79 | 111 |
| 2022-01-27 | 7.06 | $6.80 | 200 |
| 2022-01-26 | 7.09 | $6.80 | 408 |
| 2022-01-25 | 7.13 | $6.81 | — |
| 2022-01-24 | 7.16 | $6.72 | 1061 |
| 2022-01-21 | 7.19 | $7.02 | 483 |
| 2022-01-20 | 7.20 | $7.17 | 1151 |
| 2022-01-19 | 7.20 | $7.34 | 3029 |
| 2022-01-18 | 7.17 | $7.43 | 3215 |
| 2022-01-14 | 7.13 | $7.20 | 277 |
| 2022-01-13 | 7.11 | $7.31 | 355 |
| 2022-01-12 | 7.07 | $7.20 | 300 |
| 2022-01-11 | 7.04 | $7.19 | 517 |
| 2022-01-10 | 7.01 | $7.15 | 442 |
| 2022-01-07 | 6.99 | $7.27 | 215 |
| 2022-01-06 | 6.94 | $7.30 | — |
| 2022-01-05 | 6.89 | $7.30 | — |
| 2022-01-04 | 6.84 | $7.30 | 6171 |
| 2022-01-03 | 6.78 | $6.80 | 4262 |
| 2021-12-31 | 6.77 | $6.81 | 173 |
| 2021-12-30 | 6.75 | $7.10 | 799 |
| 2021-12-29 | 6.71 | $7.12 | 643 |
| 2021-12-28 | 6.65 | $6.96 | 273 |
| 2021-12-27 | 6.61 | $6.78 | — |
| 2021-12-23 | 6.59 | $6.78 | — |
| 2021-12-22 | 6.56 | $6.78 | 473 |
| 2021-12-21 | 6.54 | $6.66 | 234 |
| 2021-12-20 | 6.52 | $6.59 | — |
| 2021-12-17 | 6.51 | $6.59 | 1926 |
| 2021-12-16 | 6.50 | $6.52 | 2079 |
| 2021-12-15 | 6.50 | $6.59 | — |
| 2021-12-14 | 6.49 | $6.59 | — |
| 2021-12-13 | 6.48 | $6.59 | — |
| 2021-12-10 | 6.47 | $6.59 | — |
| 2021-12-09 | 6.47 | $6.59 | 6873 |
| 2021-12-08 | 6.46 | $6.47 | — |
| 2021-12-07 | 6.47 | $6.47 | 531 |
| 2021-12-06 | 6.48 | $6.60 | 3857 |
| 2021-12-03 | 6.48 | $6.25 | 720 |
| 2021-12-02 | 6.51 | $6.31 | 1248 |
| 2021-12-01 | 6.54 | $6.28 | 5954 |
| 2021-11-30 | 6.57 | $6.37 | — |
| 2021-11-29 | 6.60 | $6.37 | 2101 |
| 2021-11-26 | 6.63 | $6.46 | — |
| 2021-11-24 | 6.66 | $6.46 | 569 |
| 2021-11-23 | 6.69 | $6.53 | 154 |
| 2021-11-22 | 6.71 | $6.55 | 610 |
| 2021-11-19 | 6.74 | $6.61 | — |
| 2021-11-18 | 6.76 | $6.61 | — |
| 2021-11-17 | 6.78 | $6.61 | 410 |
| 2021-11-16 | 6.81 | $6.72 | — |
| 2021-11-15 | 6.83 | $6.72 | — |
| 2021-11-12 | 6.85 | $6.72 | — |
| 2021-11-11 | 6.87 | $6.72 | 2995 |
| 2021-11-10 | 6.89 | $6.79 | 416 |
| 2021-11-09 | 6.91 | $7.02 | 3387 |
| 2021-11-08 | 6.91 | $6.66 | 939 |
| 2021-11-05 | 6.95 | $6.61 | 2431 |
| 2021-11-04 | 6.99 | $6.54 | 595 |
| 2021-11-03 | 7.05 | $6.78 | 948 |
| 2021-11-02 | 7.08 | $6.99 | — |
| 2021-11-01 | 7.09 | $6.99 | 9939 |
| 2021-10-29 | 7.11 | $6.91 | 3574 |
| 2021-10-28 | 7.14 | $7.02 | 765 |
| 2021-10-27 | 7.16 | $7.04 | 2080 |
| 2021-10-26 | 7.17 | $7.18 | 5445 |
| 2021-10-25 | 7.18 | $7.13 | 2855 |
| 2021-10-22 | 7.19 | $7.01 | 1760 |
| 2021-10-21 | 7.21 | $7.04 | 1204 |
| 2021-10-20 | 7.24 | $7.16 | 1395 |
| 2021-10-19 | 7.25 | $7.17 | — |
| 2021-10-18 | 7.26 | $7.17 | 774 |
| 2021-10-15 | 7.28 | $7.26 | 300 |
| 2021-10-14 | 7.29 | $7.21 | — |
| 2021-10-13 | 7.30 | $7.21 | 403 |
| 2021-10-12 | 7.32 | $7.15 | 475 |
| 2021-10-11 | 7.35 | $7.13 | 2053 |
| 2021-10-08 | 7.38 | $7.21 | 445 |
| 2021-10-07 | 7.40 | $7.28 | 5929 |
| 2021-10-06 | 7.42 | $7.22 | 773 |
| 2021-10-05 | 7.45 | $7.48 | 2121 |
| 2021-10-04 | 7.46 | $7.43 | 812 |
| 2021-10-01 | 7.48 | $7.31 | 118 |
| 2021-09-30 | 7.51 | $7.27 | 3238 |
| 2021-09-29 | 7.54 | $7.27 | 10617 |
| 2021-09-28 | 7.58 | $7.37 | 7647 |
| 2021-09-27 | 7.61 | $7.53 | 1857 |
| 2021-09-24 | 7.63 | $7.43 | 3108 |
| 2021-09-23 | 7.65 | $7.58 | 195 |
| 2021-09-22 | 7.67 | $7.51 | 1417 |
| 2021-09-21 | 7.69 | $7.41 | 312 |
| 2021-09-20 | 7.72 | $7.43 | 412 |
| 2021-09-17 | 7.75 | $7.60 | — |
| 2021-09-16 | 7.77 | $7.60 | 318 |
| 2021-09-15 | 7.78 | $7.55 | 5551 |
| 2021-09-14 | 7.81 | $7.65 | 2160 |
| 2021-09-13 | 7.84 | $7.79 | — |
| 2021-09-10 | 7.85 | $7.79 | 716 |
| 2021-09-09 | 7.87 | $7.80 | 2753 |
| 2021-09-08 | 7.90 | $7.91 | 263 |
| 2021-09-07 | 7.91 | $8.07 | 153 |
| 2021-09-03 | 7.92 | $7.94 | — |
| 2021-09-02 | 7.93 | $7.94 | 1271 |
| 2021-09-01 | 7.95 | $7.91 | 431 |
| 2021-08-31 | 7.98 | $7.80 | 516 |
| 2021-08-30 | 8.02 | $7.53 | 264 |
| 2021-08-27 | 8.09 | $7.69 | — |
| 2021-08-26 | 8.15 | $7.69 | 1272 |
| 2021-08-25 | 8.21 | $7.69 | — |
| 2021-08-24 | 8.28 | $7.69 | 2346 |
| 2021-08-23 | 8.35 | $7.71 | 1164 |
| 2021-08-20 | 8.42 | $7.85 | 511 |
| 2021-08-19 | 8.48 | $7.81 | 452 |
| 2021-08-18 | 8.54 | $8.07 | 581 |
| 2021-08-17 | 8.58 | $8.76 | 334 |
| 2021-08-16 | 8.55 | $8.73 | 2594 |
| 2021-08-13 | 8.52 | $8.72 | 252 |
| 2021-08-12 | 8.49 | $8.74 | 299 |
| 2021-08-11 | 8.46 | $8.70 | 3254 |
| 2021-08-10 | 8.43 | $8.48 | 825 |
| 2021-08-09 | 8.42 | $8.47 | 2834 |
| 2021-08-06 | 8.41 | $8.50 | 2185 |
| 2021-08-05 | 8.40 | $8.60 | 1381 |
| 2021-08-04 | 8.38 | $8.50 | 1843 |
| 2021-08-03 | 8.37 | $8.56 | 166 |
| 2021-08-02 | 8.35 | $8.39 | 315 |
| 2021-07-30 | 8.35 | $8.35 | 2633 |
| 2021-07-29 | 8.36 | $8.55 | 1195 |
| 2021-07-28 | 8.34 | $8.43 | 1429 |
| 2021-07-27 | 8.34 | $8.44 | 634 |
| 2021-07-26 | 8.34 | $8.41 | 619 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
8.99
2024-07-01
Close Price
$9.15
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.88
Average
7.82
Maximum
9.87
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-07-01 | 8.99 | $9.15 | — |
| 2024-06-28 | 8.97 | $9.15 | — |
| 2024-06-27 | 8.93 | $9.15 | 1800 |
| 2024-06-26 | 8.90 | $8.88 | — |
| 2024-06-25 | 8.91 | $8.88 | — |
| 2024-06-24 | 8.93 | $8.88 | — |
| 2024-06-21 | 8.95 | $8.88 | — |
| 2024-06-20 | 8.98 | $8.88 | — |
| 2024-06-18 | 9.01 | $8.88 | — |
| 2024-06-17 | 9.05 | $8.88 | — |
| 2024-06-14 | 9.09 | $8.88 | — |
| 2024-06-13 | 9.14 | $8.88 | — |
| 2024-06-12 | 9.20 | $8.88 | — |
| 2024-06-11 | 9.26 | $8.88 | — |
| 2024-06-07 | 9.34 | $8.88 | 275 |
| 2024-06-06 | 9.43 | $8.87 | — |
| 2024-06-05 | 9.53 | $8.87 | 1398 |
| 2024-06-04 | 9.65 | $9.95 | 475 |
| 2024-06-03 | 9.56 | $9.11 | 501 |
| 2024-05-30 | 9.64 | $9.46 | 500 |
| 2024-05-29 | 9.65 | $9.02 | 850 |
| 2024-05-28 | 9.75 | $9.95 | 102 |
| 2024-05-24 | 9.67 | $9.48 | 2134 |
| 2024-05-23 | 9.67 | $9.55 | 160 |
| 2024-05-15 | 9.66 | $10.48 | 7312 |
| 2024-05-07 | 9.45 | $9.46 | 1026 |
| 2024-05-03 | 9.42 | $9.68 | 259 |
| 2024-04-19 | 9.34 | $8.89 | 217 |
| 2024-04-16 | 9.41 | $9.35 | 2549 |
| 2024-04-11 | 9.39 | $8.94 | 480 |
| 2024-04-10 | 9.45 | $9.14 | 35002 |
| 2024-04-09 | 9.48 | $9.65 | 25340 |
| 2024-04-08 | 9.40 | $9.60 | 702 |
| 2024-04-01 | 9.32 | $9.50 | 710 |
| 2024-03-25 | 9.24 | $9.51 | 196 |
| 2024-03-20 | 9.15 | $9.60 | 700 |
| 2024-03-15 | 9.03 | $9.70 | 1362 |
| 2024-03-14 | 8.86 | $9.52 | 502 |
| 2024-03-13 | 8.70 | $9.78 | 1633 |
| 2024-03-08 | 8.47 | $9.07 | 2583 |
| 2024-03-07 | 8.34 | $9.08 | 402 |
| 2024-02-26 | 8.19 | $8.41 | 699 |
| 2024-02-23 | 8.16 | $8.11 | — |
| 2024-02-22 | 8.19 | $8.11 | — |
| 2024-02-21 | 8.22 | $8.11 | — |
| 2024-02-20 | 8.26 | $8.11 | — |
| 2024-02-16 | 8.31 | $8.11 | — |
| 2024-02-15 | 8.37 | $8.11 | — |
| 2024-02-14 | 8.43 | $8.11 | — |
| 2024-02-13 | 8.51 | $8.11 | — |
| 2024-02-12 | 8.60 | $8.11 | — |
| 2024-02-09 | 8.70 | $8.11 | 502 |
| 2024-02-08 | 8.82 | $8.81 | — |
| 2024-02-07 | 8.81 | $8.81 | — |
| 2024-02-06 | 8.80 | $8.81 | — |
| 2024-02-05 | 8.79 | $8.81 | — |
| 2024-02-02 | 8.77 | $8.81 | — |
| 2024-02-01 | 8.75 | $8.81 | — |
| 2024-01-31 | 8.73 | $8.81 | — |
| 2024-01-30 | 8.70 | $8.81 | — |
| 2024-01-29 | 8.67 | $8.81 | — |
| 2024-01-26 | 8.63 | $8.81 | 4405 |
| 2024-01-25 | 8.59 | $8.45 | — |
| 2024-01-24 | 8.61 | $8.45 | — |
| 2024-01-23 | 8.64 | $8.45 | — |
| 2024-01-22 | 8.67 | $8.45 | 85 |
| 2024-01-19 | 8.70 | $8.61 | — |
| 2024-01-18 | 8.71 | $8.61 | — |
| 2024-01-17 | 8.72 | $8.61 | — |
| 2024-01-16 | 8.73 | $8.61 | — |
| 2024-01-12 | 8.74 | $8.61 | — |
| 2024-01-11 | 8.75 | $8.61 | — |
| 2024-01-10 | 8.76 | $8.61 | — |
| 2024-01-09 | 8.77 | $8.61 | 1050 |
| 2024-01-08 | 8.78 | $8.83 | — |
| 2024-01-05 | 8.75 | $8.83 | 2435 |
| 2024-01-04 | 8.71 | $8.70 | — |
| 2024-01-03 | 8.69 | $8.70 | — |
| 2024-01-02 | 8.66 | $8.70 | — |
| 2023-12-29 | 8.63 | $8.70 | — |
| 2023-12-28 | 8.60 | $8.70 | — |
| 2023-12-27 | 8.55 | $8.70 | — |
| 2023-12-26 | 8.50 | $8.70 | — |
| 2023-12-22 | 8.45 | $8.70 | — |
| 2023-12-21 | 8.38 | $8.70 | 295 |
| 2023-12-20 | 8.30 | $8.12 | — |
| 2023-12-19 | 8.32 | $8.12 | — |
| 2023-12-18 | 8.35 | $8.12 | — |
| 2023-12-15 | 8.39 | $8.12 | 198 |
| 2023-12-14 | 8.43 | $8.29 | — |
| 2023-12-13 | 8.44 | $8.29 | 162 |
| 2023-12-12 | 8.45 | $8.40 | — |
| 2023-12-11 | 8.44 | $8.40 | — |
| 2023-12-08 | 8.43 | $8.40 | — |
| 2023-12-07 | 8.41 | $8.40 | — |
| 2023-12-06 | 8.39 | $8.40 | — |
| 2023-12-05 | 8.36 | $8.40 | — |
| 2023-12-04 | 8.33 | $8.40 | — |
| 2023-12-01 | 8.30 | $8.40 | 400 |
| 2023-11-30 | 8.25 | $8.20 | — |
| 2023-11-29 | 8.24 | $8.20 | — |
| 2023-11-28 | 8.23 | $8.20 | — |
| 2023-11-27 | 8.21 | $8.20 | — |
| 2023-11-24 | 8.19 | $8.20 | — |
| 2023-11-22 | 8.16 | $8.20 | 4689 |
| 2023-11-21 | 8.13 | $8.32 | 100 |
| 2023-11-20 | 8.07 | $8.34 | — |
| 2023-11-17 | 7.99 | $8.34 | — |
| 2023-11-16 | 7.90 | $8.34 | — |
| 2023-11-15 | 7.80 | $8.34 | — |
| 2023-11-14 | 7.68 | $8.34 | 368 |
| 2023-11-13 | 7.54 | $7.43 | — |
| 2023-11-10 | 7.56 | $7.43 | 835 |
| 2023-11-09 | 7.59 | $7.76 | — |
| 2023-11-08 | 7.56 | $7.76 | — |
| 2023-11-07 | 7.52 | $7.76 | 779 |
| 2023-11-06 | 7.48 | $8.00 | — |
| 2023-11-03 | 7.38 | $8.00 | 823 |
| 2023-11-02 | 7.26 | $7.35 | — |
| 2023-11-01 | 7.27 | $7.35 | — |
| 2023-10-31 | 7.27 | $7.35 | — |
| 2023-10-30 | 7.28 | $7.35 | 1276 |
| 2023-10-27 | 7.29 | $7.21 | — |
| 2023-10-26 | 7.33 | $7.21 | — |
| 2023-10-25 | 7.38 | $7.21 | — |
| 2023-10-24 | 7.44 | $7.21 | 2783 |
| 2023-10-23 | 7.50 | $7.47 | — |
| 2023-10-20 | 7.53 | $7.47 | — |
| 2023-10-19 | 7.56 | $7.47 | — |
| 2023-10-18 | 7.60 | $7.47 | 989 |
| 2023-10-17 | 7.64 | $7.61 | 680 |
| 2023-10-16 | 7.66 | $7.77 | — |
| 2023-10-13 | 7.65 | $7.77 | — |
| 2023-10-12 | 7.65 | $7.77 | 1396 |
| 2023-10-11 | 7.64 | $7.77 | 391 |
| 2023-10-10 | 7.63 | $7.63 | 250 |
| 2023-10-09 | 7.65 | $7.82 | 544 |
| 2023-10-06 | 7.63 | $7.95 | 381 |
| 2023-10-05 | 7.58 | $7.38 | 500 |
| 2023-10-04 | 7.65 | $7.61 | 1361 |
| 2023-10-03 | 7.68 | $7.61 | 443 |
| 2023-10-02 | 7.72 | $7.46 | 544 |
| 2023-09-29 | 7.80 | $8.09 | 1272 |
| 2023-09-28 | 7.76 | $7.92 | — |
| 2023-09-27 | 7.75 | $7.92 | 1494 |
| 2023-09-26 | 7.74 | $7.80 | — |
| 2023-09-25 | 7.75 | $7.80 | — |
| 2023-09-22 | 7.76 | $7.80 | 100 |
| 2023-09-21 | 7.78 | $7.80 | — |
| 2023-09-20 | 7.81 | $7.80 | — |
| 2023-09-19 | 7.84 | $7.80 | — |
| 2023-09-18 | 7.87 | $7.80 | 172 |
| 2023-09-15 | 7.92 | $8.21 | — |
| 2023-09-14 | 7.88 | $8.21 | 200 |
| 2023-09-13 | 7.84 | $8.05 | 100 |
| 2023-09-12 | 7.83 | $7.80 | 200 |
| 2023-09-11 | 7.88 | $7.81 | — |
| 2023-09-08 | 7.92 | $7.81 | — |
| 2023-09-07 | 7.98 | $7.81 | 150 |
| 2023-09-06 | 8.05 | $8.07 | — |
| 2023-09-05 | 8.08 | $8.07 | 2143 |
| 2023-09-01 | 8.12 | $8.00 | 750 |
| 2023-08-31 | 8.17 | $8.06 | — |
| 2023-08-30 | 8.22 | $8.06 | 1100 |
| 2023-08-29 | 8.29 | $8.35 | — |
| 2023-08-28 | 8.30 | $8.35 | 505 |
| 2023-08-25 | 8.32 | $8.30 | 300 |
| 2023-08-24 | 8.35 | $8.35 | 700 |
| 2023-08-23 | 8.38 | $8.28 | — |
| 2023-08-22 | 8.43 | $8.28 | 3690 |
| 2023-08-21 | 8.49 | $8.20 | 106 |
| 2023-08-18 | 8.58 | $7.93 | — |
| 2023-08-17 | 8.73 | $7.93 | 601 |
| 2023-08-16 | 8.92 | $8.20 | 227 |
| 2023-08-15 | 9.08 | $8.99 | — |
| 2023-08-14 | 9.09 | $8.99 | — |
| 2023-08-11 | 9.11 | $8.99 | — |
| 2023-08-10 | 9.13 | $8.99 | 100 |
| 2023-08-09 | 9.16 | $8.99 | — |
| 2023-08-08 | 9.18 | $8.99 | 160 |
| 2023-08-07 | 9.22 | $9.10 | — |
| 2023-08-04 | 9.23 | $9.10 | 473 |
| 2023-08-03 | 9.25 | $8.82 | 506 |
| 2023-08-02 | 9.32 | $9.36 | — |
| 2023-08-01 | 9.29 | $9.36 | — |
| 2023-07-31 | 9.26 | $9.36 | — |
| 2023-07-28 | 9.23 | $9.36 | — |
| 2023-07-27 | 9.18 | $9.36 | — |
| 2023-07-26 | 9.13 | $9.36 | — |
| 2023-07-25 | 9.07 | $9.36 | — |
| 2023-07-24 | 8.99 | $9.36 | — |
| 2023-07-21 | 8.91 | $9.36 | 132 |
| 2023-07-20 | 8.81 | $9.25 | — |
| 2023-07-19 | 8.72 | $9.25 | — |
| 2023-07-18 | 8.62 | $9.25 | 141 |
| 2023-07-17 | 8.50 | $8.59 | 1100 |
| 2023-07-14 | 8.50 | $8.55 | — |
| 2023-07-13 | 8.51 | $8.55 | — |
| 2023-07-12 | 8.52 | $8.55 | 500 |
| 2023-07-11 | 8.54 | $8.69 | — |
| 2023-07-10 | 8.53 | $8.69 | — |
| 2023-07-07 | 8.52 | $8.69 | — |
| 2023-07-06 | 8.51 | $8.69 | — |
| 2023-07-05 | 8.50 | $8.69 | — |
| 2023-07-03 | 8.49 | $8.69 | 1500 |
| 2023-06-30 | 8.48 | $8.51 | — |
| 2023-06-29 | 8.51 | $8.51 | — |
| 2023-06-28 | 8.54 | $8.51 | — |
| 2023-06-27 | 8.58 | $8.51 | 100 |
| 2023-06-26 | 8.63 | $8.51 | — |
| 2023-06-23 | 8.69 | $8.51 | — |
| 2023-06-22 | 8.76 | $8.51 | — |
| 2023-06-21 | 8.84 | $8.51 | — |
| 2023-06-20 | 8.94 | $8.51 | — |
| 2023-06-16 | 9.05 | $8.51 | 1016 |
| 2023-06-15 | 9.18 | $9.15 | — |
| 2023-06-14 | 9.20 | $9.15 | — |
| 2023-06-13 | 9.22 | $9.15 | — |
| 2023-06-12 | 9.25 | $9.15 | 224 |
| 2023-06-09 | 9.28 | $9.23 | — |
| 2023-06-08 | 9.30 | $9.23 | — |
| 2023-06-07 | 9.32 | $9.23 | — |
| 2023-06-06 | 9.35 | $9.23 | 320 |
| 2023-06-05 | 9.38 | $9.39 | 175 |
| 2023-06-02 | 9.39 | $9.42 | 388 |
| 2023-06-01 | 9.39 | $9.06 | 604 |
| 2023-05-31 | 9.46 | $8.93 | 468 |
| 2023-05-30 | 9.58 | $9.25 | 569 |
| 2023-05-26 | 9.64 | $9.47 | 526 |
| 2023-05-25 | 9.67 | $9.32 | 251 |
| 2023-05-24 | 9.73 | $9.43 | 679 |
| 2023-05-23 | 9.79 | $9.40 | 382 |
| 2023-05-22 | 9.85 | $9.71 | — |
| 2023-05-19 | 9.86 | $9.71 | 1205 |
| 2023-05-18 | 9.87 | $9.80 | 254 |
| 2023-05-17 | 9.86 | $9.75 | — |
| 2023-05-16 | 9.86 | $9.75 | 411 |
| 2023-05-15 | 9.86 | $10.05 | 465 |
| 2023-05-12 | 9.79 | $9.94 | — |
| 2023-05-11 | 9.74 | $9.94 | — |
| 2023-05-10 | 9.67 | $9.94 | 278 |
| 2023-05-09 | 9.59 | $9.53 | — |
| 2023-05-08 | 9.59 | $9.53 | 1344 |
| 2023-05-05 | 9.58 | $9.44 | — |
| 2023-05-04 | 9.59 | $9.44 | — |
| 2023-05-03 | 9.60 | $9.44 | 1015 |
| 2023-05-02 | 9.62 | $9.30 | 110 |
| 2023-05-01 | 9.66 | $9.66 | 322 |
| 2023-04-28 | 9.63 | $9.75 | — |
| 2023-04-27 | 9.58 | $9.75 | 617 |
| 2023-04-26 | 9.51 | $9.50 | 1177 |
| 2023-04-25 | 9.49 | $9.45 | 4606 |
| 2023-04-24 | 9.48 | $9.43 | 1255 |
| 2023-04-21 | 9.46 | $9.53 | — |
| 2023-04-20 | 9.42 | $9.53 | — |
| 2023-04-19 | 9.37 | $9.53 | 333 |
| 2023-04-18 | 9.32 | $9.48 | 356 |
| 2023-04-17 | 9.26 | $9.49 | 5072 |
| 2023-04-14 | 9.19 | $9.10 | — |
| 2023-04-13 | 9.20 | $9.10 | — |
| 2023-04-12 | 9.20 | $9.10 | — |
| 2023-04-11 | 9.20 | $9.10 | 538 |
| 2023-04-10 | 9.20 | $9.03 | — |
| 2023-04-06 | 9.21 | $9.03 | 317 |
| 2023-04-05 | 9.23 | $9.03 | 11174 |
| 2023-04-04 | 9.25 | $9.45 | 1095 |
| 2023-04-03 | 9.18 | $9.30 | 17230 |
| 2023-03-31 | 9.12 | $9.28 | 29666 |
| 2023-03-30 | 9.07 | $9.60 | 1464 |
| 2023-03-29 | 8.93 | $9.18 | — |
| 2023-03-28 | 8.86 | $9.18 | 102 |
| 2023-03-27 | 8.78 | $9.18 | — |
| 2023-03-24 | 8.69 | $9.18 | — |
| 2023-03-23 | 8.58 | $9.18 | 200 |
| 2023-03-22 | 8.45 | $8.70 | — |
| 2023-03-21 | 8.40 | $8.70 | — |
| 2023-03-20 | 8.35 | $8.70 | 100 |
| 2023-03-17 | 8.29 | $8.22 | — |
| 2023-03-16 | 8.32 | $8.22 | — |
| 2023-03-15 | 8.36 | $8.22 | — |
| 2023-03-14 | 8.40 | $8.22 | — |
| 2023-03-13 | 8.45 | $8.22 | — |
| 2023-03-10 | 8.51 | $8.22 | — |
| 2023-03-09 | 8.58 | $8.22 | 100 |
| 2023-03-08 | 8.66 | $8.22 | — |
| 2023-03-07 | 8.75 | $8.22 | 145 |
| 2023-03-06 | 8.86 | $8.78 | 100 |
| 2023-03-03 | 8.87 | $8.85 | — |
| 2023-03-02 | 8.86 | $8.85 | — |
| 2023-03-01 | 8.85 | $8.85 | — |
| 2023-02-28 | 8.84 | $8.85 | — |
| 2023-02-27 | 8.83 | $8.85 | 1400 |
| 2023-02-24 | 8.82 | $8.60 | — |
| 2023-02-23 | 8.85 | $8.60 | — |
| 2023-02-22 | 8.89 | $8.60 | 167 |
| 2023-02-21 | 8.93 | $8.90 | — |
| 2023-02-17 | 8.92 | $8.90 | — |
| 2023-02-16 | 8.91 | $8.90 | — |
| 2023-02-15 | 8.89 | $8.90 | — |
| 2023-02-14 | 8.87 | $8.90 | — |
| 2023-02-13 | 8.84 | $8.90 | 115 |
| 2023-02-10 | 8.81 | $8.83 | — |
| 2023-02-09 | 8.79 | $8.83 | — |
| 2023-02-08 | 8.76 | $8.83 | — |
| 2023-02-07 | 8.73 | $8.83 | — |
| 2023-02-06 | 8.69 | $8.83 | — |
| 2023-02-03 | 8.65 | $8.83 | — |
| 2023-02-02 | 8.60 | $8.83 | 466 |
| 2023-02-01 | 8.53 | $8.46 | — |
| 2023-01-31 | 8.54 | $8.46 | — |
| 2023-01-30 | 8.55 | $8.46 | — |
| 2023-01-27 | 8.55 | $8.46 | 4000 |
| 2023-01-26 | 8.56 | $8.46 | — |
| 2023-01-25 | 8.57 | $8.46 | — |
| 2023-01-24 | 8.57 | $8.46 | — |
| 2023-01-23 | 8.58 | $8.46 | — |
| 2023-01-20 | 8.59 | $8.46 | — |
| 2023-01-19 | 8.60 | $8.46 | — |
| 2023-01-18 | 8.61 | $8.46 | — |
| 2023-01-17 | 8.62 | $8.46 | — |
| 2023-01-13 | 8.63 | $8.46 | 108 |
| 2023-01-12 | 8.64 | $8.60 | — |
| 2023-01-11 | 8.62 | $8.60 | — |
| 2023-01-10 | 8.60 | $8.60 | — |
| 2023-01-09 | 8.57 | $8.60 | — |
| 2023-01-06 | 8.53 | $8.60 | — |
| 2023-01-05 | 8.49 | $8.60 | 6380 |
| 2023-01-04 | 8.44 | $8.15 | — |
| 2023-01-03 | 8.48 | $8.15 | 1701 |
| 2022-12-30 | 8.52 | $8.29 | — |
| 2022-12-29 | 8.54 | $8.29 | — |
| 2022-12-28 | 8.55 | $8.29 | 245 |
| 2022-12-27 | 8.57 | $8.20 | — |
| 2022-12-23 | 8.61 | $8.20 | 179 |
| 2022-12-22 | 8.65 | $8.60 | 100 |
| 2022-12-21 | 8.61 | $8.60 | — |
| 2022-12-20 | 8.57 | $8.60 | 100 |
| 2022-12-19 | 8.51 | $8.49 | — |
| 2022-12-16 | 8.47 | $8.49 | 158 |
| 2022-12-15 | 8.41 | $8.51 | 100 |
| 2022-12-14 | 8.34 | $8.51 | — |
| 2022-12-13 | 8.26 | $8.51 | — |
| 2022-12-12 | 8.16 | $8.51 | — |
| 2022-12-09 | 8.04 | $8.51 | — |
| 2022-12-08 | 7.90 | $8.51 | 100 |
| 2022-12-07 | 7.74 | $7.75 | — |
| 2022-12-06 | 7.71 | $7.75 | — |
| 2022-12-05 | 7.68 | $7.75 | — |
| 2022-12-02 | 7.63 | $7.75 | — |
| 2022-12-01 | 7.58 | $7.75 | — |
| 2022-11-30 | 7.52 | $7.75 | — |
| 2022-11-29 | 7.45 | $7.75 | — |
| 2022-11-28 | 7.37 | $7.75 | 160 |
| 2022-11-25 | 7.27 | $7.70 | — |
| 2022-11-23 | 7.16 | $7.70 | 728 |
| 2022-11-22 | 7.04 | $7.48 | 201 |
| 2022-11-21 | 6.95 | $6.87 | 100 |
| 2022-11-18 | 6.97 | $6.87 | 100 |
| 2022-11-17 | 6.99 | $6.87 | 254 |
| 2022-11-16 | 7.02 | $7.07 | — |
| 2022-11-15 | 7.00 | $7.07 | — |
| 2022-11-14 | 6.99 | $7.07 | — |
| 2022-11-11 | 6.97 | $7.07 | — |
| 2022-11-10 | 6.95 | $7.07 | — |
| 2022-11-09 | 6.93 | $7.07 | — |
| 2022-11-08 | 6.91 | $7.07 | — |
| 2022-11-07 | 6.88 | $7.07 | — |
| 2022-11-04 | 6.85 | $7.07 | — |
| 2022-11-03 | 6.81 | $7.07 | — |
| 2022-11-02 | 6.77 | $7.07 | 35759 |
| 2022-11-01 | 6.72 | $6.72 | — |
| 2022-10-31 | 6.73 | $6.72 | — |
| 2022-10-28 | 6.75 | $6.72 | — |
| 2022-10-27 | 6.78 | $6.72 | — |
| 2022-10-26 | 6.81 | $6.72 | — |
| 2022-10-25 | 6.85 | $6.72 | — |
| 2022-10-24 | 6.89 | $6.72 | 556 |
| 2022-10-21 | 6.94 | $6.93 | — |
| 2022-10-20 | 6.95 | $6.93 | 303 |
| 2022-10-19 | 6.97 | $7.01 | — |
| 2022-10-18 | 6.97 | $7.01 | — |
| 2022-10-17 | 6.98 | $7.01 | — |
| 2022-10-14 | 6.99 | $7.01 | 100 |
| 2022-10-13 | 6.99 | $7.01 | 100 |
| 2022-10-12 | 7.00 | $7.01 | — |
| 2022-10-11 | 7.02 | $7.01 | 2141 |
| 2022-10-10 | 7.03 | $7.02 | — |
| 2022-10-07 | 7.05 | $7.02 | 910 |
| 2022-10-06 | 7.07 | $7.09 | 155 |
| 2022-10-05 | 7.08 | $6.92 | 447 |
| 2022-10-04 | 7.13 | $6.98 | — |
| 2022-10-03 | 7.17 | $6.98 | 200 |
| 2022-09-30 | 7.22 | $6.85 | 6075 |
| 2022-09-29 | 7.31 | $7.09 | 196 |
| 2022-09-28 | 7.36 | $6.76 | 1000 |
| 2022-09-27 | 7.48 | $6.68 | 19814 |
| 2022-09-26 | 7.65 | $7.38 | — |
| 2022-09-23 | 7.69 | $7.38 | — |
| 2022-09-22 | 7.74 | $7.38 | 2 |
| 2022-09-21 | 7.79 | $7.73 | — |
| 2022-09-20 | 7.78 | $7.73 | — |
| 2022-09-19 | 7.77 | $7.73 | — |
| 2022-09-16 | 7.75 | $7.73 | — |
| 2022-09-15 | 7.73 | $7.73 | 567 |
| 2022-09-14 | 7.71 | $7.80 | — |
| 2022-09-13 | 7.66 | $7.80 | — |
| 2022-09-12 | 7.61 | $7.80 | 1723 |
| 2022-09-09 | 7.54 | $7.75 | 937 |
| 2022-09-08 | 7.48 | $7.32 | — |
| 2022-09-07 | 7.49 | $7.32 | — |
| 2022-09-06 | 7.51 | $7.32 | — |
| 2022-09-02 | 7.52 | $7.32 | 153 |
| 2022-09-01 | 7.54 | $7.55 | 326 |
| 2022-08-31 | 7.51 | $7.48 | 603 |
| 2022-08-30 | 7.49 | $7.26 | — |
| 2022-08-29 | 7.51 | $7.26 | — |
| 2022-08-26 | 7.54 | $7.26 | 675 |
| 2022-08-25 | 7.56 | $7.30 | — |
| 2022-08-24 | 7.58 | $7.30 | 173 |
| 2022-08-23 | 7.60 | $7.64 | 202 |
| 2022-08-22 | 7.55 | $7.78 | — |
| 2022-08-19 | 7.46 | $7.78 | — |
| 2022-08-18 | 7.36 | $7.78 | — |
| 2022-08-17 | 7.24 | $7.78 | 922 |
| 2022-08-16 | 7.09 | $7.09 | — |
| 2022-08-15 | 7.07 | $7.09 | — |
| 2022-08-12 | 7.04 | $7.09 | — |
| 2022-08-11 | 7.00 | $7.09 | 100 |
| 2022-08-10 | 6.96 | $7.09 | 123 |
| 2022-08-09 | 6.91 | $7.06 | — |
| 2022-08-08 | 6.85 | $7.06 | 257 |
| 2022-08-05 | 6.79 | $6.78 | — |
| 2022-08-04 | 6.77 | $6.78 | 149 |
| 2022-08-03 | 6.75 | $6.96 | — |
| 2022-08-02 | 6.69 | $6.96 | — |
| 2022-08-01 | 6.62 | $6.96 | — |
| 2022-07-29 | 6.54 | $6.96 | 178 |
| 2022-07-28 | 6.44 | $6.57 | — |
| 2022-07-27 | 6.41 | $6.57 | 100 |
| 2022-07-26 | 6.37 | $6.57 | — |
| 2022-07-25 | 6.33 | $6.57 | 1700 |
| 2022-07-22 | 6.29 | $6.32 | 2081 |
| 2022-07-21 | 6.28 | $6.24 | 1163 |
| 2022-07-20 | 6.30 | $5.91 | 629 |
| 2022-07-19 | 6.38 | $6.19 | 558 |
| 2022-07-18 | 6.42 | $6.43 | — |
| 2022-07-15 | 6.42 | $6.43 | — |
| 2022-07-14 | 6.41 | $6.43 | — |
| 2022-07-13 | 6.41 | $6.43 | — |
| 2022-07-12 | 6.40 | $6.43 | — |
| 2022-07-11 | 6.39 | $6.43 | 100 |
| 2022-07-08 | 6.38 | $6.40 | — |
| 2022-07-07 | 6.38 | $6.40 | — |
| 2022-07-06 | 6.37 | $6.40 | — |
| 2022-07-05 | 6.36 | $6.40 | — |
| 2022-07-01 | 6.36 | $6.40 | — |
| 2022-06-30 | 6.35 | $6.40 | 126 |
| 2022-06-29 | 6.34 | $6.49 | — |
| 2022-06-28 | 6.31 | $6.49 | — |
| 2022-06-27 | 6.27 | $6.49 | — |
| 2022-06-24 | 6.23 | $6.49 | 226 |
| 2022-06-23 | 6.18 | $6.00 | — |
| 2022-06-22 | 6.23 | $6.00 | — |
| 2022-06-21 | 6.29 | $6.00 | — |
| 2022-06-17 | 6.36 | $6.00 | 157 |
| 2022-06-16 | 6.43 | $6.20 | 2029 |
| 2022-06-15 | 6.48 | $6.36 | — |
| 2022-06-14 | 6.51 | $6.36 | — |
| 2022-06-13 | 6.53 | $6.36 | 279 |
| 2022-06-10 | 6.56 | $6.58 | — |
| 2022-06-09 | 6.55 | $6.58 | — |
| 2022-06-08 | 6.53 | $6.58 | — |
| 2022-06-07 | 6.51 | $6.58 | — |
| 2022-06-06 | 6.49 | $6.58 | — |
| 2022-06-03 | 6.47 | $6.58 | — |
| 2022-06-02 | 6.44 | $6.58 | — |
| 2022-06-01 | 6.40 | $6.58 | 225 |
| 2022-05-31 | 6.36 | $6.59 | 194 |
| 2022-05-27 | 6.31 | $6.62 | 354 |
| 2022-05-26 | 6.25 | $6.54 | — |
| 2022-05-25 | 6.19 | $6.54 | 735 |
| 2022-05-24 | 6.13 | $6.51 | 500 |
| 2022-05-23 | 6.06 | $6.26 | — |
| 2022-05-20 | 6.03 | $6.26 | — |
| 2022-05-19 | 6.01 | $6.26 | 659 |
| 2022-05-18 | 5.97 | $6.19 | — |
| 2022-05-17 | 5.95 | $6.19 | — |
| 2022-05-16 | 5.93 | $6.19 | 157 |
| 2022-05-13 | 5.90 | $5.80 | — |
| 2022-05-12 | 5.95 | $5.80 | 585 |
| 2022-05-11 | 6.02 | $5.95 | — |
| 2022-05-10 | 6.06 | $5.95 | 387 |
| 2022-05-09 | 6.11 | $6.00 | — |
| 2022-05-06 | 6.16 | $6.00 | 900 |
| 2022-05-05 | 6.22 | $6.01 | 761 |
| 2022-05-04 | 6.29 | $6.18 | — |
| 2022-05-03 | 6.34 | $6.18 | 600 |
| 2022-05-02 | 6.39 | $6.18 | 599 |
| 2022-04-29 | 6.45 | $6.20 | 292 |
| 2022-04-28 | 6.52 | $6.12 | 259 |
| 2022-04-27 | 6.62 | $6.35 | — |
| 2022-04-26 | 6.69 | $6.35 | 228 |
| 2022-04-25 | 6.77 | $6.55 | 500 |
| 2022-04-22 | 6.81 | $6.70 | — |
| 2022-04-21 | 6.84 | $6.70 | — |
| 2022-04-20 | 6.86 | $6.70 | — |
| 2022-04-19 | 6.90 | $6.70 | — |
| 2022-04-18 | 6.93 | $6.70 | — |
| 2022-04-14 | 6.97 | $6.70 | 600 |
| 2022-04-13 | 7.02 | $6.90 | — |
| 2022-04-12 | 7.04 | $6.90 | — |
| 2022-04-11 | 7.05 | $6.90 | — |
| 2022-04-08 | 7.07 | $6.90 | — |
| 2022-04-07 | 7.08 | $6.90 | 1580 |
| 2022-04-06 | 7.10 | $7.10 | — |
| 2022-04-05 | 7.08 | $7.10 | — |
| 2022-04-04 | 7.06 | $7.10 | — |
| 2022-04-01 | 7.03 | $7.10 | — |
| 2022-03-31 | 6.99 | $7.10 | 386 |
| 2022-03-30 | 6.95 | $6.90 | 137 |
| 2022-03-29 | 6.94 | $7.04 | 1071 |
| 2022-03-28 | 6.91 | $6.84 | 495 |
| 2022-03-25 | 6.90 | $7.15 | — |
| 2022-03-24 | 6.83 | $7.15 | 560 |
| 2022-03-23 | 6.75 | $7.03 | — |
| 2022-03-22 | 6.67 | $7.03 | 200 |
| 2022-03-21 | 6.59 | $6.91 | — |
| 2022-03-18 | 6.52 | $6.91 | 432 |
| 2022-03-17 | 6.43 | $6.92 | — |
| 2022-03-16 | 6.33 | $6.92 | 7940 |
| 2022-03-15 | 6.22 | $6.75 | 348 |
| 2022-03-14 | 6.12 | $6.74 | 1166 |
| 2022-03-11 | 6.01 | $6.47 | 2156 |
| 2022-03-10 | 5.94 | $6.37 | 200 |
| 2022-03-09 | 5.88 | $5.76 | — |
| 2022-03-08 | 5.94 | $5.76 | 401 |
| 2022-03-07 | 6.02 | $5.60 | 200 |
| 2022-03-04 | 6.14 | $5.73 | 1984 |
| 2022-03-03 | 6.25 | $6.12 | 193 |
| 2022-03-02 | 6.30 | $6.25 | 1211 |
| 2022-03-01 | 6.34 | $6.08 | 1205 |
| 2022-02-28 | 6.42 | $6.31 | — |
| 2022-02-25 | 6.46 | $6.31 | 1401 |
| 2022-02-24 | 6.51 | $6.17 | 8868 |
| 2022-02-23 | 6.60 | $6.57 | — |
| 2022-02-22 | 6.61 | $6.57 | — |
| 2022-02-18 | 6.64 | $6.57 | — |
| 2022-02-17 | 6.66 | $6.57 | 348 |
| 2022-02-16 | 6.69 | $6.63 | — |
| 2022-02-15 | 6.72 | $6.63 | 2433 |
| 2022-02-14 | 6.75 | $6.59 | 126 |
| 2022-02-11 | 6.79 | $6.72 | 370 |
| 2022-02-10 | 6.81 | $6.72 | 585 |
| 2022-02-09 | 6.84 | $6.81 | 1192 |
| 2022-02-08 | 6.85 | $6.73 | 865 |
| 2022-02-07 | 6.88 | $6.71 | 1021 |
| 2022-02-04 | 6.92 | $6.77 | 476 |
| 2022-02-03 | 6.95 | $6.99 | 372 |
| 2022-02-02 | 6.94 | $7.01 | 908 |
| 2022-02-01 | 6.93 | $6.89 | 1185 |
| 2022-01-31 | 6.94 | $6.69 | 532 |
| 2022-01-28 | 6.99 | $6.79 | 111 |
| 2022-01-27 | 7.04 | $6.80 | 200 |
| 2022-01-26 | 7.08 | $6.80 | 408 |
| 2022-01-25 | 7.13 | $6.81 | — |
| 2022-01-24 | 7.19 | $6.72 | 1061 |
| 2022-01-21 | 7.28 | $7.02 | 483 |
| 2022-01-20 | 7.31 | $7.17 | 1151 |
| 2022-01-19 | 7.32 | $7.34 | 3029 |
| 2022-01-18 | 7.30 | $7.43 | 3215 |
| 2022-01-14 | 7.24 | $7.20 | 277 |
| 2022-01-13 | 7.23 | $7.31 | 355 |
| 2022-01-12 | 7.19 | $7.20 | 300 |
| 2022-01-11 | 7.17 | $7.19 | 517 |
| 2022-01-10 | 7.15 | $7.15 | 442 |
| 2022-01-07 | 7.13 | $7.27 | 215 |
| 2022-01-06 | 7.07 | $7.30 | — |
| 2022-01-05 | 7.01 | $7.30 | — |
| 2022-01-04 | 6.93 | $7.30 | 6171 |
| 2022-01-03 | 6.84 | $6.80 | 4262 |
| 2021-12-31 | 6.84 | $6.81 | 173 |
| 2021-12-30 | 6.83 | $7.10 | 799 |
| 2021-12-29 | 6.77 | $7.12 | 643 |
| 2021-12-28 | 6.69 | $6.96 | 273 |
| 2021-12-27 | 6.63 | $6.78 | — |
| 2021-12-23 | 6.59 | $6.78 | — |
| 2021-12-22 | 6.56 | $6.78 | 473 |
| 2021-12-21 | 6.51 | $6.66 | 234 |
| 2021-12-20 | 6.49 | $6.59 | — |
| 2021-12-17 | 6.47 | $6.59 | 1926 |
| 2021-12-16 | 6.46 | $6.52 | 2079 |
| 2021-12-15 | 6.45 | $6.59 | — |
| 2021-12-14 | 6.44 | $6.59 | — |
| 2021-12-13 | 6.42 | $6.59 | — |
| 2021-12-10 | 6.40 | $6.59 | — |
| 2021-12-09 | 6.37 | $6.59 | 6873 |
| 2021-12-08 | 6.34 | $6.47 | — |
| 2021-12-07 | 6.34 | $6.47 | 531 |
| 2021-12-06 | 6.33 | $6.60 | 3857 |
| 2021-12-03 | 6.30 | $6.25 | 720 |
| 2021-12-02 | 6.34 | $6.31 | 1248 |
| 2021-12-01 | 6.37 | $6.28 | 5954 |
| 2021-11-30 | 6.41 | $6.37 | — |
| 2021-11-29 | 6.44 | $6.37 | 2101 |
| 2021-11-26 | 6.48 | $6.46 | — |
| 2021-11-24 | 6.51 | $6.46 | 569 |
| 2021-11-23 | 6.55 | $6.53 | 154 |
| 2021-11-22 | 6.57 | $6.55 | 610 |
| 2021-11-19 | 6.60 | $6.61 | — |
| 2021-11-18 | 6.62 | $6.61 | — |
| 2021-11-17 | 6.65 | $6.61 | 410 |
| 2021-11-16 | 6.67 | $6.72 | — |
| 2021-11-15 | 6.69 | $6.72 | — |
| 2021-11-12 | 6.70 | $6.72 | — |
| 2021-11-11 | 6.72 | $6.72 | 2995 |
| 2021-11-10 | 6.74 | $6.79 | 416 |
| 2021-11-09 | 6.76 | $7.02 | 3387 |
| 2021-11-08 | 6.73 | $6.66 | 939 |
| 2021-11-05 | 6.77 | $6.61 | 2431 |
| 2021-11-04 | 6.82 | $6.54 | 595 |
| 2021-11-03 | 6.91 | $6.78 | 948 |
| 2021-11-02 | 6.96 | $6.99 | — |
| 2021-11-01 | 6.97 | $6.99 | 9939 |
| 2021-10-29 | 6.98 | $6.91 | 3574 |
| 2021-10-28 | 7.02 | $7.02 | 765 |
| 2021-10-27 | 7.04 | $7.04 | 2080 |
| 2021-10-26 | 7.06 | $7.18 | 5445 |
| 2021-10-25 | 7.05 | $7.13 | 2855 |
| 2021-10-22 | 7.05 | $7.01 | 1760 |
| 2021-10-21 | 7.08 | $7.04 | 1204 |
| 2021-10-20 | 7.11 | $7.16 | 1395 |
| 2021-10-19 | 7.12 | $7.17 | — |
| 2021-10-18 | 7.13 | $7.17 | 774 |
| 2021-10-15 | 7.15 | $7.26 | 300 |
| 2021-10-14 | 7.15 | $7.21 | — |
| 2021-10-13 | 7.16 | $7.21 | 403 |
| 2021-10-12 | 7.17 | $7.15 | 475 |
| 2021-10-11 | 7.20 | $7.13 | 2053 |
| 2021-10-08 | 7.23 | $7.21 | 445 |
| 2021-10-07 | 7.26 | $7.28 | 5929 |
| 2021-10-06 | 7.28 | $7.22 | 773 |
| 2021-10-05 | 7.32 | $7.48 | 2121 |
| 2021-10-04 | 7.31 | $7.43 | 812 |
| 2021-10-01 | 7.31 | $7.31 | 118 |
| 2021-09-30 | 7.33 | $7.27 | 3238 |
| 2021-09-29 | 7.37 | $7.27 | 10617 |
| 2021-09-28 | 7.42 | $7.37 | 7647 |
| 2021-09-27 | 7.45 | $7.53 | 1857 |
| 2021-09-24 | 7.46 | $7.43 | 3108 |
| 2021-09-23 | 7.49 | $7.58 | 195 |
| 2021-09-22 | 7.50 | $7.51 | 1417 |
| 2021-09-21 | 7.52 | $7.41 | 312 |
| 2021-09-20 | 7.57 | $7.43 | 412 |
| 2021-09-17 | 7.62 | $7.60 | — |
| 2021-09-16 | 7.65 | $7.60 | 318 |
| 2021-09-15 | 7.68 | $7.55 | 5551 |
| 2021-09-14 | 7.73 | $7.65 | 2160 |
| 2021-09-13 | 7.77 | $7.79 | — |
| 2021-09-10 | 7.78 | $7.79 | 716 |
| 2021-09-09 | 7.80 | $7.80 | 2753 |
| 2021-09-08 | 7.82 | $7.91 | 263 |
| 2021-09-07 | 7.82 | $8.07 | 153 |
| 2021-09-03 | 7.78 | $7.94 | — |
| 2021-09-02 | 7.77 | $7.94 | 1271 |
| 2021-09-01 | 7.77 | $7.91 | 431 |
| 2021-08-31 | 7.76 | $7.80 | 516 |
| 2021-08-30 | 7.78 | $7.53 | 264 |
| 2021-08-27 | 7.87 | $7.69 | — |
| 2021-08-26 | 7.93 | $7.69 | 1272 |
| 2021-08-25 | 8.00 | $7.69 | — |
| 2021-08-24 | 8.09 | $7.69 | 2346 |
| 2021-08-23 | 8.19 | $7.71 | 1164 |
| 2021-08-20 | 8.31 | $7.85 | 511 |
| 2021-08-19 | 8.41 | $7.81 | 452 |
| 2021-08-18 | 8.54 | $8.07 | 581 |
| 2021-08-17 | 8.64 | $8.76 | 334 |
| 2021-08-16 | 8.61 | $8.73 | 2594 |
| 2021-08-13 | 8.58 | $8.72 | 252 |
| 2021-08-12 | 8.54 | $8.74 | 299 |
| 2021-08-11 | 8.49 | $8.70 | 3254 |
| 2021-08-10 | 8.45 | $8.48 | 825 |
| 2021-08-09 | 8.44 | $8.47 | 2834 |
| 2021-08-06 | 8.43 | $8.50 | 2185 |
| 2021-08-05 | 8.42 | $8.60 | 1381 |
| 2021-08-04 | 8.38 | $8.50 | 1843 |
| 2021-08-03 | 8.36 | $8.56 | 166 |
| 2021-08-02 | 8.33 | $8.39 | 315 |
| 2021-07-30 | 8.32 | $8.35 | 2633 |
| 2021-07-29 | 8.32 | $8.55 | 1195 |
| 2021-07-28 | 8.28 | $8.43 | 1429 |
| 2021-07-27 | 8.26 | $8.44 | 634 |
| 2021-07-26 | 8.24 | $8.41 | 619 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.94
2024-07-01
Close Price
$9.15
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
5.71
Average
7.82
Maximum
9.90
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-07-01 | 8.94 | $9.15 | — |
| 2024-06-28 | 8.89 | $9.15 | — |
| 2024-06-27 | 8.84 | $9.15 | 1800 |
| 2024-06-26 | 8.77 | $8.88 | — |
| 2024-06-25 | 8.77 | $8.88 | — |
| 2024-06-24 | 8.78 | $8.88 | — |
| 2024-06-21 | 8.79 | $8.88 | — |
| 2024-06-20 | 8.80 | $8.88 | — |
| 2024-06-18 | 8.83 | $8.88 | — |
| 2024-06-17 | 8.86 | $8.88 | — |
| 2024-06-14 | 8.90 | $8.88 | — |
| 2024-06-13 | 8.95 | $8.88 | — |
| 2024-06-12 | 9.01 | $8.88 | — |
| 2024-06-11 | 9.09 | $8.88 | — |
| 2024-06-07 | 9.19 | $8.88 | 275 |
| 2024-06-06 | 9.31 | $8.87 | — |
| 2024-06-05 | 9.47 | $8.87 | 1398 |
| 2024-06-04 | 9.65 | $9.95 | 475 |
| 2024-06-03 | 9.53 | $9.11 | 501 |
| 2024-05-30 | 9.64 | $9.46 | 500 |
| 2024-05-29 | 9.67 | $9.02 | 850 |
| 2024-05-28 | 9.84 | $9.95 | 102 |
| 2024-05-24 | 9.75 | $9.48 | 2134 |
| 2024-05-23 | 9.79 | $9.55 | 160 |
| 2024-05-15 | 9.80 | $10.48 | 7312 |
| 2024-05-07 | 9.52 | $9.46 | 1026 |
| 2024-05-03 | 9.49 | $9.68 | 259 |
| 2024-04-19 | 9.39 | $8.89 | 217 |
| 2024-04-16 | 9.51 | $9.35 | 2549 |
| 2024-04-11 | 9.51 | $8.94 | 480 |
| 2024-04-10 | 9.63 | $9.14 | 35002 |
| 2024-04-09 | 9.71 | $9.65 | 25340 |
| 2024-04-08 | 9.64 | $9.60 | 702 |
| 2024-04-01 | 9.56 | $9.50 | 710 |
| 2024-03-25 | 9.50 | $9.51 | 196 |
| 2024-03-20 | 9.40 | $9.60 | 700 |
| 2024-03-15 | 9.26 | $9.70 | 1362 |
| 2024-03-14 | 9.05 | $9.52 | 502 |
| 2024-03-13 | 8.84 | $9.78 | 1633 |
| 2024-03-08 | 8.50 | $9.07 | 2583 |
| 2024-03-07 | 8.31 | $9.08 | 402 |
| 2024-02-26 | 8.09 | $8.41 | 699 |
| 2024-02-23 | 8.02 | $8.11 | — |
| 2024-02-22 | 8.04 | $8.11 | — |
| 2024-02-21 | 8.07 | $8.11 | — |
| 2024-02-20 | 8.10 | $8.11 | — |
| 2024-02-16 | 8.15 | $8.11 | — |
| 2024-02-15 | 8.21 | $8.11 | — |
| 2024-02-14 | 8.29 | $8.11 | — |
| 2024-02-13 | 8.38 | $8.11 | — |
| 2024-02-12 | 8.50 | $8.11 | — |
| 2024-02-09 | 8.64 | $8.11 | 502 |
| 2024-02-08 | 8.82 | $8.81 | — |
| 2024-02-07 | 8.81 | $8.81 | — |
| 2024-02-06 | 8.80 | $8.81 | — |
| 2024-02-05 | 8.78 | $8.81 | — |
| 2024-02-02 | 8.76 | $8.81 | — |
| 2024-02-01 | 8.74 | $8.81 | — |
| 2024-01-31 | 8.71 | $8.81 | — |
| 2024-01-30 | 8.67 | $8.81 | — |
| 2024-01-29 | 8.62 | $8.81 | — |
| 2024-01-26 | 8.57 | $8.81 | 4405 |
| 2024-01-25 | 8.50 | $8.45 | — |
| 2024-01-24 | 8.53 | $8.45 | — |
| 2024-01-23 | 8.56 | $8.45 | — |
| 2024-01-22 | 8.60 | $8.45 | 85 |
| 2024-01-19 | 8.66 | $8.61 | — |
| 2024-01-18 | 8.67 | $8.61 | — |
| 2024-01-17 | 8.68 | $8.61 | — |
| 2024-01-16 | 8.70 | $8.61 | — |
| 2024-01-12 | 8.72 | $8.61 | — |
| 2024-01-11 | 8.74 | $8.61 | — |
| 2024-01-10 | 8.76 | $8.61 | — |
| 2024-01-09 | 8.79 | $8.61 | 1050 |
| 2024-01-08 | 8.82 | $8.83 | — |
| 2024-01-05 | 8.79 | $8.83 | 2435 |
| 2024-01-04 | 8.74 | $8.70 | — |
| 2024-01-03 | 8.73 | $8.70 | — |
| 2024-01-02 | 8.70 | $8.70 | — |
| 2023-12-29 | 8.67 | $8.70 | — |
| 2023-12-28 | 8.64 | $8.70 | — |
| 2023-12-27 | 8.59 | $8.70 | — |
| 2023-12-26 | 8.52 | $8.70 | — |
| 2023-12-22 | 8.45 | $8.70 | — |
| 2023-12-21 | 8.35 | $8.70 | 295 |
| 2023-12-20 | 8.23 | $8.12 | — |
| 2023-12-19 | 8.27 | $8.12 | — |
| 2023-12-18 | 8.32 | $8.12 | — |
| 2023-12-15 | 8.38 | $8.12 | 198 |
| 2023-12-14 | 8.45 | $8.29 | — |
| 2023-12-13 | 8.47 | $8.29 | 162 |
| 2023-12-12 | 8.50 | $8.40 | — |
| 2023-12-11 | 8.50 | $8.40 | — |
| 2023-12-08 | 8.50 | $8.40 | — |
| 2023-12-07 | 8.49 | $8.40 | — |
| 2023-12-06 | 8.48 | $8.40 | — |
| 2023-12-05 | 8.46 | $8.40 | — |
| 2023-12-04 | 8.44 | $8.40 | — |
| 2023-12-01 | 8.41 | $8.40 | 400 |
| 2023-11-30 | 8.36 | $8.20 | — |
| 2023-11-29 | 8.37 | $8.20 | — |
| 2023-11-28 | 8.37 | $8.20 | — |
| 2023-11-27 | 8.37 | $8.20 | — |
| 2023-11-24 | 8.37 | $8.20 | — |
| 2023-11-22 | 8.36 | $8.20 | 4689 |
| 2023-11-21 | 8.35 | $8.32 | 100 |
| 2023-11-20 | 8.29 | $8.34 | — |
| 2023-11-17 | 8.21 | $8.34 | — |
| 2023-11-16 | 8.11 | $8.34 | — |
| 2023-11-15 | 7.98 | $8.34 | — |
| 2023-11-14 | 7.82 | $8.34 | 368 |
| 2023-11-13 | 7.62 | $7.43 | — |
| 2023-11-10 | 7.67 | $7.43 | 835 |
| 2023-11-09 | 7.72 | $7.76 | — |
| 2023-11-08 | 7.69 | $7.76 | — |
| 2023-11-07 | 7.64 | $7.76 | 779 |
| 2023-11-06 | 7.58 | $8.00 | — |
| 2023-11-03 | 7.44 | $8.00 | 823 |
| 2023-11-02 | 7.26 | $7.35 | — |
| 2023-11-01 | 7.26 | $7.35 | — |
| 2023-10-31 | 7.25 | $7.35 | — |
| 2023-10-30 | 7.25 | $7.35 | 1276 |
| 2023-10-27 | 7.25 | $7.21 | — |
| 2023-10-26 | 7.29 | $7.21 | — |
| 2023-10-25 | 7.35 | $7.21 | — |
| 2023-10-24 | 7.42 | $7.21 | 2783 |
| 2023-10-23 | 7.52 | $7.47 | — |
| 2023-10-20 | 7.55 | $7.47 | — |
| 2023-10-19 | 7.59 | $7.47 | — |
| 2023-10-18 | 7.63 | $7.47 | 989 |
| 2023-10-17 | 7.69 | $7.61 | 680 |
| 2023-10-16 | 7.72 | $7.77 | — |
| 2023-10-13 | 7.71 | $7.77 | — |
| 2023-10-12 | 7.70 | $7.77 | 1396 |
| 2023-10-11 | 7.68 | $7.77 | 391 |
| 2023-10-10 | 7.66 | $7.63 | 250 |
| 2023-10-09 | 7.68 | $7.82 | 544 |
| 2023-10-06 | 7.65 | $7.95 | 381 |
| 2023-10-05 | 7.58 | $7.38 | 500 |
| 2023-10-04 | 7.67 | $7.61 | 1361 |
| 2023-10-03 | 7.70 | $7.61 | 443 |
| 2023-10-02 | 7.75 | $7.46 | 544 |
| 2023-09-29 | 7.86 | $8.09 | 1272 |
| 2023-09-28 | 7.80 | $7.92 | — |
| 2023-09-27 | 7.77 | $7.92 | 1494 |
| 2023-09-26 | 7.74 | $7.80 | — |
| 2023-09-25 | 7.75 | $7.80 | — |
| 2023-09-22 | 7.76 | $7.80 | 100 |
| 2023-09-21 | 7.78 | $7.80 | — |
| 2023-09-20 | 7.80 | $7.80 | — |
| 2023-09-19 | 7.83 | $7.80 | — |
| 2023-09-18 | 7.87 | $7.80 | 172 |
| 2023-09-15 | 7.92 | $8.21 | — |
| 2023-09-14 | 7.85 | $8.21 | 200 |
| 2023-09-13 | 7.77 | $8.05 | 100 |
| 2023-09-12 | 7.74 | $7.80 | 200 |
| 2023-09-11 | 7.77 | $7.81 | — |
| 2023-09-08 | 7.82 | $7.81 | — |
| 2023-09-07 | 7.88 | $7.81 | 150 |
| 2023-09-06 | 7.95 | $8.07 | — |
| 2023-09-05 | 7.97 | $8.07 | 2143 |
| 2023-09-01 | 7.99 | $8.00 | 750 |
| 2023-08-31 | 8.05 | $8.06 | — |
| 2023-08-30 | 8.10 | $8.06 | 1100 |
| 2023-08-29 | 8.17 | $8.35 | — |
| 2023-08-28 | 8.16 | $8.35 | 505 |
| 2023-08-25 | 8.16 | $8.30 | 300 |
| 2023-08-24 | 8.18 | $8.35 | 700 |
| 2023-08-23 | 8.19 | $8.28 | — |
| 2023-08-22 | 8.23 | $8.28 | 3690 |
| 2023-08-21 | 8.28 | $8.20 | 106 |
| 2023-08-18 | 8.37 | $7.93 | — |
| 2023-08-17 | 8.58 | $7.93 | 601 |
| 2023-08-16 | 8.83 | $8.20 | 227 |
| 2023-08-15 | 9.05 | $8.99 | — |
| 2023-08-14 | 9.08 | $8.99 | — |
| 2023-08-11 | 9.10 | $8.99 | — |
| 2023-08-10 | 9.14 | $8.99 | 100 |
| 2023-08-09 | 9.18 | $8.99 | — |
| 2023-08-08 | 9.23 | $8.99 | 160 |
| 2023-08-07 | 9.28 | $9.10 | — |
| 2023-08-04 | 9.32 | $9.10 | 473 |
| 2023-08-03 | 9.35 | $8.82 | 506 |
| 2023-08-02 | 9.49 | $9.36 | — |
| 2023-08-01 | 9.47 | $9.36 | — |
| 2023-07-31 | 9.45 | $9.36 | — |
| 2023-07-28 | 9.43 | $9.36 | — |
| 2023-07-27 | 9.39 | $9.36 | — |
| 2023-07-26 | 9.34 | $9.36 | — |
| 2023-07-25 | 9.27 | $9.36 | — |
| 2023-07-24 | 9.19 | $9.36 | — |
| 2023-07-21 | 9.09 | $9.36 | 132 |
| 2023-07-20 | 8.97 | $9.25 | — |
| 2023-07-19 | 8.85 | $9.25 | — |
| 2023-07-18 | 8.70 | $9.25 | 141 |
| 2023-07-17 | 8.52 | $8.59 | 1100 |
| 2023-07-14 | 8.52 | $8.55 | — |
| 2023-07-13 | 8.52 | $8.55 | — |
| 2023-07-12 | 8.53 | $8.55 | 500 |
| 2023-07-11 | 8.55 | $8.69 | — |
| 2023-07-10 | 8.52 | $8.69 | — |
| 2023-07-07 | 8.50 | $8.69 | — |
| 2023-07-06 | 8.47 | $8.69 | — |
| 2023-07-05 | 8.43 | $8.69 | — |
| 2023-07-03 | 8.39 | $8.69 | 1500 |
| 2023-06-30 | 8.35 | $8.51 | — |
| 2023-06-29 | 8.36 | $8.51 | — |
| 2023-06-28 | 8.38 | $8.51 | — |
| 2023-06-27 | 8.41 | $8.51 | 100 |
| 2023-06-26 | 8.45 | $8.51 | — |
| 2023-06-23 | 8.50 | $8.51 | — |
| 2023-06-22 | 8.57 | $8.51 | — |
| 2023-06-21 | 8.65 | $8.51 | — |
| 2023-06-20 | 8.76 | $8.51 | — |
| 2023-06-16 | 8.90 | $8.51 | 1016 |
| 2023-06-15 | 9.08 | $9.15 | — |
| 2023-06-14 | 9.09 | $9.15 | — |
| 2023-06-13 | 9.10 | $9.15 | — |
| 2023-06-12 | 9.13 | $9.15 | 224 |
| 2023-06-09 | 9.15 | $9.23 | — |
| 2023-06-08 | 9.17 | $9.23 | — |
| 2023-06-07 | 9.18 | $9.23 | — |
| 2023-06-06 | 9.21 | $9.23 | 320 |
| 2023-06-05 | 9.24 | $9.39 | 175 |
| 2023-06-02 | 9.22 | $9.42 | 388 |
| 2023-06-01 | 9.20 | $9.06 | 604 |
| 2023-05-31 | 9.29 | $8.93 | 468 |
| 2023-05-30 | 9.44 | $9.25 | 569 |
| 2023-05-26 | 9.53 | $9.47 | 526 |
| 2023-05-25 | 9.57 | $9.32 | 251 |
| 2023-05-24 | 9.66 | $9.43 | 679 |
| 2023-05-23 | 9.73 | $9.40 | 382 |
| 2023-05-22 | 9.83 | $9.71 | — |
| 2023-05-19 | 9.85 | $9.71 | 1205 |
| 2023-05-18 | 9.88 | $9.80 | 254 |
| 2023-05-17 | 9.88 | $9.75 | — |
| 2023-05-16 | 9.89 | $9.75 | 411 |
| 2023-05-15 | 9.90 | $10.05 | 465 |
| 2023-05-12 | 9.82 | $9.94 | — |
| 2023-05-11 | 9.75 | $9.94 | — |
| 2023-05-10 | 9.67 | $9.94 | 278 |
| 2023-05-09 | 9.56 | $9.53 | — |
| 2023-05-08 | 9.56 | $9.53 | 1344 |
| 2023-05-05 | 9.56 | $9.44 | — |
| 2023-05-04 | 9.58 | $9.44 | — |
| 2023-05-03 | 9.60 | $9.44 | 1015 |
| 2023-05-02 | 9.63 | $9.30 | 110 |
| 2023-05-01 | 9.71 | $9.66 | 322 |
| 2023-04-28 | 9.69 | $9.75 | — |
| 2023-04-27 | 9.63 | $9.75 | 617 |
| 2023-04-26 | 9.55 | $9.50 | 1177 |
| 2023-04-25 | 9.54 | $9.45 | 4606 |
| 2023-04-24 | 9.53 | $9.43 | 1255 |
| 2023-04-21 | 9.53 | $9.53 | — |
| 2023-04-20 | 9.49 | $9.53 | — |
| 2023-04-19 | 9.44 | $9.53 | 333 |
| 2023-04-18 | 9.37 | $9.48 | 356 |
| 2023-04-17 | 9.30 | $9.49 | 5072 |
| 2023-04-14 | 9.21 | $9.10 | — |
| 2023-04-13 | 9.23 | $9.10 | — |
| 2023-04-12 | 9.24 | $9.10 | — |
| 2023-04-11 | 9.26 | $9.10 | 538 |
| 2023-04-10 | 9.28 | $9.03 | — |
| 2023-04-06 | 9.32 | $9.03 | 317 |
| 2023-04-05 | 9.36 | $9.03 | 11174 |
| 2023-04-04 | 9.42 | $9.45 | 1095 |
| 2023-04-03 | 9.34 | $9.30 | 17230 |
| 2023-03-31 | 9.29 | $9.28 | 29666 |
| 2023-03-30 | 9.24 | $9.60 | 1464 |
| 2023-03-29 | 9.07 | $9.18 | — |
| 2023-03-28 | 8.98 | $9.18 | 102 |
| 2023-03-27 | 8.88 | $9.18 | — |
| 2023-03-24 | 8.76 | $9.18 | — |
| 2023-03-23 | 8.60 | $9.18 | 200 |
| 2023-03-22 | 8.42 | $8.70 | — |
| 2023-03-21 | 8.34 | $8.70 | — |
| 2023-03-20 | 8.25 | $8.70 | 100 |
| 2023-03-17 | 8.14 | $8.22 | — |
| 2023-03-16 | 8.16 | $8.22 | — |
| 2023-03-15 | 8.19 | $8.22 | — |
| 2023-03-14 | 8.23 | $8.22 | — |
| 2023-03-13 | 8.28 | $8.22 | — |
| 2023-03-10 | 8.35 | $8.22 | — |
| 2023-03-09 | 8.43 | $8.22 | 100 |
| 2023-03-08 | 8.54 | $8.22 | — |
| 2023-03-07 | 8.66 | $8.22 | 145 |
| 2023-03-06 | 8.82 | $8.78 | 100 |
| 2023-03-03 | 8.83 | $8.85 | — |
| 2023-03-02 | 8.82 | $8.85 | — |
| 2023-03-01 | 8.81 | $8.85 | — |
| 2023-02-28 | 8.79 | $8.85 | — |
| 2023-02-27 | 8.78 | $8.85 | 1400 |
| 2023-02-24 | 8.75 | $8.60 | — |
| 2023-02-23 | 8.80 | $8.60 | — |
| 2023-02-22 | 8.86 | $8.60 | 167 |
| 2023-02-21 | 8.94 | $8.90 | — |
| 2023-02-17 | 8.93 | $8.90 | — |
| 2023-02-16 | 8.92 | $8.90 | — |
| 2023-02-15 | 8.90 | $8.90 | — |
| 2023-02-14 | 8.88 | $8.90 | — |
| 2023-02-13 | 8.85 | $8.90 | 115 |
| 2023-02-10 | 8.82 | $8.83 | — |
| 2023-02-09 | 8.79 | $8.83 | — |
| 2023-02-08 | 8.76 | $8.83 | — |
| 2023-02-07 | 8.72 | $8.83 | — |
| 2023-02-06 | 8.68 | $8.83 | — |
| 2023-02-03 | 8.61 | $8.83 | — |
| 2023-02-02 | 8.54 | $8.83 | 466 |
| 2023-02-01 | 8.45 | $8.46 | — |
| 2023-01-31 | 8.45 | $8.46 | — |
| 2023-01-30 | 8.46 | $8.46 | — |
| 2023-01-27 | 8.46 | $8.46 | 4000 |
| 2023-01-26 | 8.47 | $8.46 | — |
| 2023-01-25 | 8.48 | $8.46 | — |
| 2023-01-24 | 8.48 | $8.46 | — |
| 2023-01-23 | 8.50 | $8.46 | — |
| 2023-01-20 | 8.51 | $8.46 | — |
| 2023-01-19 | 8.52 | $8.46 | — |
| 2023-01-18 | 8.54 | $8.46 | — |
| 2023-01-17 | 8.55 | $8.46 | — |
| 2023-01-13 | 8.57 | $8.46 | 108 |
| 2023-01-12 | 8.60 | $8.60 | — |
| 2023-01-11 | 8.58 | $8.60 | — |
| 2023-01-10 | 8.55 | $8.60 | — |
| 2023-01-09 | 8.52 | $8.60 | — |
| 2023-01-06 | 8.48 | $8.60 | — |
| 2023-01-05 | 8.42 | $8.60 | 6380 |
| 2023-01-04 | 8.35 | $8.15 | — |
| 2023-01-03 | 8.41 | $8.15 | 1701 |
| 2022-12-30 | 8.48 | $8.29 | — |
| 2022-12-29 | 8.52 | $8.29 | — |
| 2022-12-28 | 8.56 | $8.29 | 245 |
| 2022-12-27 | 8.60 | $8.20 | — |
| 2022-12-23 | 8.68 | $8.20 | 179 |
| 2022-12-22 | 8.78 | $8.60 | 100 |
| 2022-12-21 | 8.76 | $8.60 | — |
| 2022-12-20 | 8.73 | $8.60 | 100 |
| 2022-12-19 | 8.68 | $8.49 | — |
| 2022-12-16 | 8.66 | $8.49 | 158 |
| 2022-12-15 | 8.62 | $8.51 | 100 |
| 2022-12-14 | 8.56 | $8.51 | — |
| 2022-12-13 | 8.48 | $8.51 | — |
| 2022-12-12 | 8.38 | $8.51 | — |
| 2022-12-09 | 8.25 | $8.51 | — |
| 2022-12-08 | 8.09 | $8.51 | 100 |
| 2022-12-07 | 7.88 | $7.75 | — |
| 2022-12-06 | 7.86 | $7.75 | — |
| 2022-12-05 | 7.84 | $7.75 | — |
| 2022-12-02 | 7.81 | $7.75 | — |
| 2022-12-01 | 7.76 | $7.75 | — |
| 2022-11-30 | 7.70 | $7.75 | — |
| 2022-11-29 | 7.63 | $7.75 | — |
| 2022-11-28 | 7.53 | $7.75 | 160 |
| 2022-11-25 | 7.41 | $7.70 | — |
| 2022-11-23 | 7.27 | $7.70 | 728 |
| 2022-11-22 | 7.11 | $7.48 | 201 |
| 2022-11-21 | 6.97 | $6.87 | 100 |
| 2022-11-18 | 7.00 | $6.87 | 100 |
| 2022-11-17 | 7.04 | $6.87 | 254 |
| 2022-11-16 | 7.08 | $7.07 | — |
| 2022-11-15 | 7.07 | $7.07 | — |
| 2022-11-14 | 7.06 | $7.07 | — |
| 2022-11-11 | 7.04 | $7.07 | — |
| 2022-11-10 | 7.02 | $7.07 | — |
| 2022-11-09 | 6.99 | $7.07 | — |
| 2022-11-08 | 6.96 | $7.07 | — |
| 2022-11-07 | 6.92 | $7.07 | — |
| 2022-11-04 | 6.87 | $7.07 | — |
| 2022-11-03 | 6.81 | $7.07 | — |
| 2022-11-02 | 6.74 | $7.07 | 35759 |
| 2022-11-01 | 6.66 | $6.72 | — |
| 2022-10-31 | 6.67 | $6.72 | — |
| 2022-10-28 | 6.69 | $6.72 | — |
| 2022-10-27 | 6.71 | $6.72 | — |
| 2022-10-26 | 6.74 | $6.72 | — |
| 2022-10-25 | 6.77 | $6.72 | — |
| 2022-10-24 | 6.82 | $6.72 | 556 |
| 2022-10-21 | 6.88 | $6.93 | — |
| 2022-10-20 | 6.89 | $6.93 | 303 |
| 2022-10-19 | 6.91 | $7.01 | — |
| 2022-10-18 | 6.90 | $7.01 | — |
| 2022-10-17 | 6.89 | $7.01 | — |
| 2022-10-14 | 6.89 | $7.01 | 100 |
| 2022-10-13 | 6.88 | $7.01 | 100 |
| 2022-10-12 | 6.88 | $7.01 | — |
| 2022-10-11 | 6.88 | $7.01 | 2141 |
| 2022-10-10 | 6.88 | $7.02 | — |
| 2022-10-07 | 6.88 | $7.02 | 910 |
| 2022-10-06 | 6.89 | $7.09 | 155 |
| 2022-10-05 | 6.88 | $6.92 | 447 |
| 2022-10-04 | 6.92 | $6.98 | — |
| 2022-10-03 | 6.96 | $6.98 | 200 |
| 2022-09-30 | 7.00 | $6.85 | 6075 |
| 2022-09-29 | 7.11 | $7.09 | 196 |
| 2022-09-28 | 7.16 | $6.76 | 1000 |
| 2022-09-27 | 7.33 | $6.68 | 19814 |
| 2022-09-26 | 7.56 | $7.38 | — |
| 2022-09-23 | 7.62 | $7.38 | — |
| 2022-09-22 | 7.70 | $7.38 | 2 |
| 2022-09-21 | 7.78 | $7.73 | — |
| 2022-09-20 | 7.78 | $7.73 | — |
| 2022-09-19 | 7.77 | $7.73 | — |
| 2022-09-16 | 7.76 | $7.73 | — |
| 2022-09-15 | 7.74 | $7.73 | 567 |
| 2022-09-14 | 7.72 | $7.80 | — |
| 2022-09-13 | 7.66 | $7.80 | — |
| 2022-09-12 | 7.59 | $7.80 | 1723 |
| 2022-09-09 | 7.51 | $7.75 | 937 |
| 2022-09-08 | 7.42 | $7.32 | — |
| 2022-09-07 | 7.44 | $7.32 | — |
| 2022-09-06 | 7.47 | $7.32 | — |
| 2022-09-02 | 7.50 | $7.32 | 153 |
| 2022-09-01 | 7.54 | $7.55 | 326 |
| 2022-08-31 | 7.51 | $7.48 | 603 |
| 2022-08-30 | 7.49 | $7.26 | — |
| 2022-08-29 | 7.54 | $7.26 | — |
| 2022-08-26 | 7.59 | $7.26 | 675 |
| 2022-08-25 | 7.65 | $7.30 | — |
| 2022-08-24 | 7.71 | $7.30 | 173 |
| 2022-08-23 | 7.77 | $7.64 | 202 |
| 2022-08-22 | 7.74 | $7.78 | — |
| 2022-08-19 | 7.64 | $7.78 | — |
| 2022-08-18 | 7.52 | $7.78 | — |
| 2022-08-17 | 7.37 | $7.78 | 922 |
| 2022-08-16 | 7.18 | $7.09 | — |
| 2022-08-15 | 7.17 | $7.09 | — |
| 2022-08-12 | 7.14 | $7.09 | — |
| 2022-08-11 | 7.11 | $7.09 | 100 |
| 2022-08-10 | 7.07 | $7.09 | 123 |
| 2022-08-09 | 7.02 | $7.06 | — |
| 2022-08-08 | 6.96 | $7.06 | 257 |
| 2022-08-05 | 6.89 | $6.78 | — |
| 2022-08-04 | 6.89 | $6.78 | 149 |
| 2022-08-03 | 6.88 | $6.96 | — |
| 2022-08-02 | 6.81 | $6.96 | — |
| 2022-08-01 | 6.72 | $6.96 | — |
| 2022-07-29 | 6.61 | $6.96 | 178 |
| 2022-07-28 | 6.48 | $6.57 | — |
| 2022-07-27 | 6.44 | $6.57 | 100 |
| 2022-07-26 | 6.39 | $6.57 | — |
| 2022-07-25 | 6.33 | $6.57 | 1700 |
| 2022-07-22 | 6.26 | $6.32 | 2081 |
| 2022-07-21 | 6.25 | $6.24 | 1163 |
| 2022-07-20 | 6.26 | $5.91 | 629 |
| 2022-07-19 | 6.38 | $6.19 | 558 |
| 2022-07-18 | 6.44 | $6.43 | — |
| 2022-07-15 | 6.44 | $6.43 | — |
| 2022-07-14 | 6.44 | $6.43 | — |
| 2022-07-13 | 6.43 | $6.43 | — |
| 2022-07-12 | 6.42 | $6.43 | — |
| 2022-07-11 | 6.41 | $6.43 | 100 |
| 2022-07-08 | 6.40 | $6.40 | — |
| 2022-07-07 | 6.40 | $6.40 | — |
| 2022-07-06 | 6.39 | $6.40 | — |
| 2022-07-05 | 6.39 | $6.40 | — |
| 2022-07-01 | 6.38 | $6.40 | — |
| 2022-06-30 | 6.36 | $6.40 | 126 |
| 2022-06-29 | 6.35 | $6.49 | — |
| 2022-06-28 | 6.31 | $6.49 | — |
| 2022-06-27 | 6.25 | $6.49 | — |
| 2022-06-24 | 6.19 | $6.49 | 226 |
| 2022-06-23 | 6.11 | $6.00 | — |
| 2022-06-22 | 6.17 | $6.00 | — |
| 2022-06-21 | 6.24 | $6.00 | — |
| 2022-06-17 | 6.33 | $6.00 | 157 |
| 2022-06-16 | 6.45 | $6.20 | 2029 |
| 2022-06-15 | 6.52 | $6.36 | — |
| 2022-06-14 | 6.56 | $6.36 | — |
| 2022-06-13 | 6.61 | $6.36 | 279 |
| 2022-06-10 | 6.66 | $6.58 | — |
| 2022-06-09 | 6.66 | $6.58 | — |
| 2022-06-08 | 6.65 | $6.58 | — |
| 2022-06-07 | 6.64 | $6.58 | — |
| 2022-06-06 | 6.62 | $6.58 | — |
| 2022-06-03 | 6.60 | $6.58 | — |
| 2022-06-02 | 6.58 | $6.58 | — |
| 2022-06-01 | 6.54 | $6.58 | 225 |
| 2022-05-31 | 6.50 | $6.59 | 194 |
| 2022-05-27 | 6.44 | $6.62 | 354 |
| 2022-05-26 | 6.36 | $6.54 | — |
| 2022-05-25 | 6.28 | $6.54 | 735 |
| 2022-05-24 | 6.19 | $6.51 | 500 |
| 2022-05-23 | 6.09 | $6.26 | — |
| 2022-05-20 | 6.04 | $6.26 | — |
| 2022-05-19 | 5.99 | $6.26 | 659 |
| 2022-05-18 | 5.93 | $6.19 | — |
| 2022-05-17 | 5.88 | $6.19 | — |
| 2022-05-16 | 5.82 | $6.19 | 157 |
| 2022-05-13 | 5.76 | $5.80 | — |
| 2022-05-12 | 5.81 | $5.80 | 585 |
| 2022-05-11 | 5.87 | $5.95 | — |
| 2022-05-10 | 5.90 | $5.95 | 387 |
| 2022-05-09 | 5.95 | $6.00 | — |
| 2022-05-06 | 6.00 | $6.00 | 900 |
| 2022-05-05 | 6.06 | $6.01 | 761 |
| 2022-05-04 | 6.13 | $6.18 | — |
| 2022-05-03 | 6.17 | $6.18 | 600 |
| 2022-05-02 | 6.22 | $6.18 | 599 |
| 2022-04-29 | 6.29 | $6.20 | 292 |
| 2022-04-28 | 6.37 | $6.12 | 259 |
| 2022-04-27 | 6.50 | $6.35 | — |
| 2022-04-26 | 6.58 | $6.35 | 228 |
| 2022-04-25 | 6.68 | $6.55 | 500 |
| 2022-04-22 | 6.74 | $6.70 | — |
| 2022-04-21 | 6.77 | $6.70 | — |
| 2022-04-20 | 6.80 | $6.70 | — |
| 2022-04-19 | 6.84 | $6.70 | — |
| 2022-04-18 | 6.90 | $6.70 | — |
| 2022-04-14 | 6.96 | $6.70 | 600 |
| 2022-04-13 | 7.03 | $6.90 | — |
| 2022-04-12 | 7.06 | $6.90 | — |
| 2022-04-11 | 7.09 | $6.90 | — |
| 2022-04-08 | 7.13 | $6.90 | — |
| 2022-04-07 | 7.17 | $6.90 | 1580 |
| 2022-04-06 | 7.22 | $7.10 | — |
| 2022-04-05 | 7.21 | $7.10 | — |
| 2022-04-04 | 7.20 | $7.10 | — |
| 2022-04-01 | 7.18 | $7.10 | — |
| 2022-03-31 | 7.15 | $7.10 | 386 |
| 2022-03-30 | 7.11 | $6.90 | 137 |
| 2022-03-29 | 7.13 | $7.04 | 1071 |
| 2022-03-28 | 7.10 | $6.84 | 495 |
| 2022-03-25 | 7.12 | $7.15 | — |
| 2022-03-24 | 7.05 | $7.15 | 560 |
| 2022-03-23 | 6.95 | $7.03 | — |
| 2022-03-22 | 6.87 | $7.03 | 200 |
| 2022-03-21 | 6.77 | $6.91 | — |
| 2022-03-18 | 6.69 | $6.91 | 432 |
| 2022-03-17 | 6.58 | $6.92 | — |
| 2022-03-16 | 6.44 | $6.92 | 7940 |
| 2022-03-15 | 6.28 | $6.75 | 348 |
| 2022-03-14 | 6.13 | $6.74 | 1166 |
| 2022-03-11 | 5.95 | $6.47 | 2156 |
| 2022-03-10 | 5.83 | $6.37 | 200 |
| 2022-03-09 | 5.71 | $5.76 | — |
| 2022-03-08 | 5.77 | $5.76 | 401 |
| 2022-03-07 | 5.85 | $5.60 | 200 |
| 2022-03-04 | 5.99 | $5.73 | 1984 |
| 2022-03-03 | 6.14 | $6.12 | 193 |
| 2022-03-02 | 6.19 | $6.25 | 1211 |
| 2022-03-01 | 6.22 | $6.08 | 1205 |
| 2022-02-28 | 6.31 | $6.31 | — |
| 2022-02-25 | 6.35 | $6.31 | 1401 |
| 2022-02-24 | 6.41 | $6.17 | 8868 |
| 2022-02-23 | 6.52 | $6.57 | — |
| 2022-02-22 | 6.53 | $6.57 | — |
| 2022-02-18 | 6.55 | $6.57 | — |
| 2022-02-17 | 6.58 | $6.57 | 348 |
| 2022-02-16 | 6.61 | $6.63 | — |
| 2022-02-15 | 6.63 | $6.63 | 2433 |
| 2022-02-14 | 6.66 | $6.59 | 126 |
| 2022-02-11 | 6.71 | $6.72 | 370 |
| 2022-02-10 | 6.73 | $6.72 | 585 |
| 2022-02-09 | 6.75 | $6.81 | 1192 |
| 2022-02-08 | 6.76 | $6.73 | 865 |
| 2022-02-07 | 6.79 | $6.71 | 1021 |
| 2022-02-04 | 6.84 | $6.77 | 476 |
| 2022-02-03 | 6.88 | $6.99 | 372 |
| 2022-02-02 | 6.86 | $7.01 | 908 |
| 2022-02-01 | 6.83 | $6.89 | 1185 |
| 2022-01-31 | 6.84 | $6.69 | 532 |
| 2022-01-28 | 6.91 | $6.79 | 111 |
| 2022-01-27 | 6.96 | $6.80 | 200 |
| 2022-01-26 | 7.02 | $6.80 | 408 |
| 2022-01-25 | 7.10 | $6.81 | — |
| 2022-01-24 | 7.19 | $6.72 | 1061 |
| 2022-01-21 | 7.32 | $7.02 | 483 |
| 2022-01-20 | 7.39 | $7.17 | 1151 |
| 2022-01-19 | 7.42 | $7.34 | 3029 |
| 2022-01-18 | 7.40 | $7.43 | 3215 |
| 2022-01-14 | 7.35 | $7.20 | 277 |
| 2022-01-13 | 7.35 | $7.31 | 355 |
| 2022-01-12 | 7.32 | $7.20 | 300 |
| 2022-01-11 | 7.31 | $7.19 | 517 |
| 2022-01-10 | 7.30 | $7.15 | 442 |
| 2022-01-07 | 7.29 | $7.27 | 215 |
| 2022-01-06 | 7.24 | $7.30 | — |
| 2022-01-05 | 7.17 | $7.30 | — |
| 2022-01-04 | 7.08 | $7.30 | 6171 |
| 2022-01-03 | 6.97 | $6.80 | 4262 |
| 2021-12-31 | 6.98 | $6.81 | 173 |
| 2021-12-30 | 7.00 | $7.10 | 799 |
| 2021-12-29 | 6.92 | $7.12 | 643 |
| 2021-12-28 | 6.82 | $6.96 | 273 |
| 2021-12-27 | 6.74 | $6.78 | — |
| 2021-12-23 | 6.71 | $6.78 | — |
| 2021-12-22 | 6.66 | $6.78 | 473 |
| 2021-12-21 | 6.60 | $6.66 | 234 |
| 2021-12-20 | 6.57 | $6.59 | — |
| 2021-12-17 | 6.56 | $6.59 | 1926 |
| 2021-12-16 | 6.54 | $6.52 | 2079 |
| 2021-12-15 | 6.54 | $6.59 | — |
| 2021-12-14 | 6.51 | $6.59 | — |
| 2021-12-13 | 6.49 | $6.59 | — |
| 2021-12-10 | 6.45 | $6.59 | — |
| 2021-12-09 | 6.41 | $6.59 | 6873 |
| 2021-12-08 | 6.37 | $6.47 | — |
| 2021-12-07 | 6.35 | $6.47 | 531 |
| 2021-12-06 | 6.33 | $6.60 | 3857 |
| 2021-12-03 | 6.27 | $6.25 | 720 |
| 2021-12-02 | 6.31 | $6.31 | 1248 |
| 2021-12-01 | 6.34 | $6.28 | 5954 |
| 2021-11-30 | 6.39 | $6.37 | — |
| 2021-11-29 | 6.43 | $6.37 | 2101 |
| 2021-11-26 | 6.47 | $6.46 | — |
| 2021-11-24 | 6.50 | $6.46 | 569 |
| 2021-11-23 | 6.54 | $6.53 | 154 |
| 2021-11-22 | 6.57 | $6.55 | 610 |
| 2021-11-19 | 6.60 | $6.61 | — |
| 2021-11-18 | 6.62 | $6.61 | — |
| 2021-11-17 | 6.65 | $6.61 | 410 |
| 2021-11-16 | 6.68 | $6.72 | — |
| 2021-11-15 | 6.69 | $6.72 | — |
| 2021-11-12 | 6.70 | $6.72 | — |
| 2021-11-11 | 6.72 | $6.72 | 2995 |
| 2021-11-10 | 6.74 | $6.79 | 416 |
| 2021-11-09 | 6.75 | $7.02 | 3387 |
| 2021-11-08 | 6.69 | $6.66 | 939 |
| 2021-11-05 | 6.73 | $6.61 | 2431 |
| 2021-11-04 | 6.80 | $6.54 | 595 |
| 2021-11-03 | 6.91 | $6.78 | 948 |
| 2021-11-02 | 6.97 | $6.99 | — |
| 2021-11-01 | 6.98 | $6.99 | 9939 |
| 2021-10-29 | 7.00 | $6.91 | 3574 |
| 2021-10-28 | 7.04 | $7.02 | 765 |
| 2021-10-27 | 7.06 | $7.04 | 2080 |
| 2021-10-26 | 7.08 | $7.18 | 5445 |
| 2021-10-25 | 7.06 | $7.13 | 2855 |
| 2021-10-22 | 7.06 | $7.01 | 1760 |
| 2021-10-21 | 7.10 | $7.04 | 1204 |
| 2021-10-20 | 7.13 | $7.16 | 1395 |
| 2021-10-19 | 7.14 | $7.17 | — |
| 2021-10-18 | 7.15 | $7.17 | 774 |
| 2021-10-15 | 7.16 | $7.26 | 300 |
| 2021-10-14 | 7.15 | $7.21 | — |
| 2021-10-13 | 7.15 | $7.21 | 403 |
| 2021-10-12 | 7.16 | $7.15 | 475 |
| 2021-10-11 | 7.19 | $7.13 | 2053 |
| 2021-10-08 | 7.23 | $7.21 | 445 |
| 2021-10-07 | 7.26 | $7.28 | 5929 |
| 2021-10-06 | 7.28 | $7.22 | 773 |
| 2021-10-05 | 7.32 | $7.48 | 2121 |
| 2021-10-04 | 7.29 | $7.43 | 812 |
| 2021-10-01 | 7.28 | $7.31 | 118 |
| 2021-09-30 | 7.30 | $7.27 | 3238 |
| 2021-09-29 | 7.34 | $7.27 | 10617 |
| 2021-09-28 | 7.40 | $7.37 | 7647 |
| 2021-09-27 | 7.43 | $7.53 | 1857 |
| 2021-09-24 | 7.43 | $7.43 | 3108 |
| 2021-09-23 | 7.46 | $7.58 | 195 |
| 2021-09-22 | 7.45 | $7.51 | 1417 |
| 2021-09-21 | 7.47 | $7.41 | 312 |
| 2021-09-20 | 7.53 | $7.43 | 412 |
| 2021-09-17 | 7.59 | $7.60 | — |
| 2021-09-16 | 7.61 | $7.60 | 318 |
| 2021-09-15 | 7.65 | $7.55 | 5551 |
| 2021-09-14 | 7.71 | $7.65 | 2160 |
| 2021-09-13 | 7.75 | $7.79 | — |
| 2021-09-10 | 7.76 | $7.79 | 716 |
| 2021-09-09 | 7.77 | $7.80 | 2753 |
| 2021-09-08 | 7.79 | $7.91 | 263 |
| 2021-09-07 | 7.78 | $8.07 | 153 |
| 2021-09-03 | 7.71 | $7.94 | — |
| 2021-09-02 | 7.68 | $7.94 | 1271 |
| 2021-09-01 | 7.65 | $7.91 | 431 |
| 2021-08-31 | 7.61 | $7.80 | 516 |
| 2021-08-30 | 7.62 | $7.53 | 264 |
| 2021-08-27 | 7.71 | $7.69 | — |
| 2021-08-26 | 7.77 | $7.69 | 1272 |
| 2021-08-25 | 7.85 | $7.69 | — |
| 2021-08-24 | 7.96 | $7.69 | 2346 |
| 2021-08-23 | 8.09 | $7.71 | 1164 |
| 2021-08-20 | 8.25 | $7.85 | 511 |
| 2021-08-19 | 8.39 | $7.81 | 452 |
| 2021-08-18 | 8.59 | $8.07 | 581 |
| 2021-08-17 | 8.74 | $8.76 | 334 |
| 2021-08-16 | 8.70 | $8.73 | 2594 |
| 2021-08-13 | 8.66 | $8.72 | 252 |
| 2021-08-12 | 8.62 | $8.74 | 299 |
| 2021-08-11 | 8.56 | $8.70 | 3254 |
| 2021-08-10 | 8.50 | $8.48 | 825 |
| 2021-08-09 | 8.50 | $8.47 | 2834 |
| 2021-08-06 | 8.50 | $8.50 | 2185 |
| 2021-08-05 | 8.48 | $8.60 | 1381 |
| 2021-08-04 | 8.43 | $8.50 | 1843 |
| 2021-08-03 | 8.41 | $8.56 | 166 |
| 2021-08-02 | 8.36 | $8.39 | 315 |
| 2021-07-30 | 8.35 | $8.35 | 2633 |
| 2021-07-29 | 8.35 | $8.55 | 1195 |
| 2021-07-28 | 8.29 | $8.43 | 1429 |
| 2021-07-27 | 8.25 | $8.44 | 634 |
| 2021-07-26 | 8.21 | $8.41 | 619 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.59
2024-07-01
Close Price
$9.15
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.75
Average
51.05
Maximum
83.87
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-07-01 | 51.59 | $9.15 | — |
| 2024-06-28 | 51.59 | $9.15 | — |
| 2024-06-27 | 51.59 | $9.15 | 1800 |
| 2024-06-26 | 48.05 | $8.88 | — |
| 2024-06-25 | 48.05 | $8.88 | — |
| 2024-06-24 | 48.05 | $8.88 | — |
| 2024-06-21 | 48.05 | $8.88 | — |
| 2024-06-20 | 48.05 | $8.88 | — |
| 2024-06-18 | 48.05 | $8.88 | — |
| 2024-06-17 | 48.05 | $8.88 | — |
| 2024-06-14 | 48.05 | $8.88 | — |
| 2024-06-13 | 48.05 | $8.88 | — |
| 2024-06-12 | 48.05 | $8.88 | — |
| 2024-06-11 | 48.05 | $8.88 | — |
| 2024-06-07 | 48.04 | $8.88 | 275 |
| 2024-06-06 | 47.98 | $8.87 | — |
| 2024-06-05 | 47.98 | $8.87 | 1398 |
| 2024-06-04 | 55.97 | $9.95 | 475 |
| 2024-06-03 | 49.79 | $9.11 | 501 |
| 2024-05-30 | 52.72 | $9.46 | 500 |
| 2024-05-29 | 49.14 | $9.02 | 850 |
| 2024-05-28 | 57.94 | $9.95 | 102 |
| 2024-05-24 | 53.99 | $9.48 | 2134 |
| 2024-05-23 | 54.71 | $9.55 | 160 |
| 2024-05-15 | 65.93 | $10.48 | 7312 |
| 2024-05-07 | 56.68 | $9.46 | 1026 |
| 2024-05-03 | 60.02 | $9.68 | 259 |
| 2024-04-19 | 49.96 | $8.89 | 217 |
| 2024-04-16 | 58.03 | $9.35 | 2549 |
| 2024-04-11 | 51.38 | $8.94 | 480 |
| 2024-04-10 | 55.45 | $9.14 | 35002 |
| 2024-04-09 | 68.64 | $9.65 | 25340 |
| 2024-04-08 | 67.93 | $9.60 | 702 |
| 2024-04-01 | 66.49 | $9.50 | 710 |
| 2024-03-25 | 66.78 | $9.51 | 196 |
| 2024-03-20 | 69.32 | $9.60 | 700 |
| 2024-03-15 | 72.22 | $9.70 | 1362 |
| 2024-03-14 | 70.08 | $9.52 | 502 |
| 2024-03-13 | 78.38 | $9.78 | 1633 |
| 2024-03-08 | 68.79 | $9.07 | 2583 |
| 2024-03-07 | 69.20 | $9.08 | 402 |
| 2024-02-26 | 50.32 | $8.41 | 699 |
| 2024-02-23 | 32.80 | $8.11 | — |
| 2024-02-22 | 32.80 | $8.11 | — |
| 2024-02-21 | 32.80 | $8.11 | — |
| 2024-02-20 | 32.80 | $8.11 | — |
| 2024-02-16 | 32.80 | $8.11 | — |
| 2024-02-15 | 32.80 | $8.11 | — |
| 2024-02-14 | 32.80 | $8.11 | — |
| 2024-02-13 | 32.80 | $8.11 | — |
| 2024-02-12 | 32.80 | $8.11 | — |
| 2024-02-09 | 32.80 | $8.11 | 502 |
| 2024-02-08 | 64.66 | $8.81 | — |
| 2024-02-07 | 64.66 | $8.81 | — |
| 2024-02-06 | 64.66 | $8.81 | — |
| 2024-02-05 | 64.66 | $8.81 | — |
| 2024-02-02 | 64.66 | $8.81 | — |
| 2024-02-01 | 64.66 | $8.81 | — |
| 2024-01-31 | 64.66 | $8.81 | — |
| 2024-01-30 | 64.66 | $8.81 | — |
| 2024-01-29 | 64.66 | $8.81 | — |
| 2024-01-26 | 64.66 | $8.81 | 4405 |
| 2024-01-25 | 49.58 | $8.45 | — |
| 2024-01-24 | 49.58 | $8.45 | — |
| 2024-01-23 | 49.58 | $8.45 | — |
| 2024-01-22 | 49.58 | $8.45 | 85 |
| 2024-01-19 | 58.64 | $8.61 | — |
| 2024-01-18 | 58.64 | $8.61 | — |
| 2024-01-17 | 58.64 | $8.61 | — |
| 2024-01-16 | 58.64 | $8.61 | — |
| 2024-01-12 | 58.64 | $8.61 | — |
| 2024-01-11 | 58.64 | $8.61 | — |
| 2024-01-10 | 58.64 | $8.61 | — |
| 2024-01-09 | 58.64 | $8.61 | 1050 |
| 2024-01-08 | 70.37 | $8.83 | — |
| 2024-01-05 | 70.37 | $8.83 | 2435 |
| 2024-01-04 | 66.83 | $8.70 | — |
| 2024-01-03 | 66.83 | $8.70 | — |
| 2024-01-02 | 66.83 | $8.70 | — |
| 2023-12-29 | 66.83 | $8.70 | — |
| 2023-12-28 | 66.83 | $8.70 | — |
| 2023-12-27 | 66.83 | $8.70 | — |
| 2023-12-26 | 66.83 | $8.70 | — |
| 2023-12-22 | 66.83 | $8.70 | — |
| 2023-12-21 | 66.83 | $8.70 | 295 |
| 2023-12-20 | 50.07 | $8.12 | — |
| 2023-12-19 | 50.07 | $8.12 | — |
| 2023-12-18 | 50.07 | $8.12 | — |
| 2023-12-15 | 50.07 | $8.12 | 198 |
| 2023-12-14 | 56.94 | $8.29 | — |
| 2023-12-13 | 56.94 | $8.29 | 162 |
| 2023-12-12 | 61.90 | $8.40 | — |
| 2023-12-11 | 61.90 | $8.40 | — |
| 2023-12-08 | 61.90 | $8.40 | — |
| 2023-12-07 | 61.90 | $8.40 | — |
| 2023-12-06 | 61.90 | $8.40 | — |
| 2023-12-05 | 61.90 | $8.40 | — |
| 2023-12-04 | 61.90 | $8.40 | — |
| 2023-12-01 | 61.90 | $8.40 | 400 |
| 2023-11-30 | 57.43 | $8.20 | — |
| 2023-11-29 | 57.43 | $8.20 | — |
| 2023-11-28 | 57.43 | $8.20 | — |
| 2023-11-27 | 57.43 | $8.20 | — |
| 2023-11-24 | 57.43 | $8.20 | — |
| 2023-11-22 | 57.43 | $8.20 | 4689 |
| 2023-11-21 | 60.56 | $8.32 | 100 |
| 2023-11-20 | 61.09 | $8.34 | — |
| 2023-11-17 | 61.09 | $8.34 | — |
| 2023-11-16 | 61.09 | $8.34 | — |
| 2023-11-15 | 61.09 | $8.34 | — |
| 2023-11-14 | 61.09 | $8.34 | 368 |
| 2023-11-13 | 43.83 | $7.43 | — |
| 2023-11-10 | 43.83 | $7.43 | 835 |
| 2023-11-09 | 51.28 | $7.76 | — |
| 2023-11-08 | 51.28 | $7.76 | — |
| 2023-11-07 | 51.28 | $7.76 | 779 |
| 2023-11-06 | 57.35 | $8.00 | — |
| 2023-11-03 | 57.35 | $8.00 | 823 |
| 2023-11-02 | 39.97 | $7.35 | — |
| 2023-11-01 | 39.97 | $7.35 | — |
| 2023-10-31 | 39.97 | $7.35 | — |
| 2023-10-30 | 39.97 | $7.35 | 1276 |
| 2023-10-27 | 35.35 | $7.21 | — |
| 2023-10-26 | 35.35 | $7.21 | — |
| 2023-10-25 | 35.35 | $7.21 | — |
| 2023-10-24 | 35.35 | $7.21 | 2783 |
| 2023-10-23 | 40.01 | $7.47 | — |
| 2023-10-20 | 40.01 | $7.47 | — |
| 2023-10-19 | 40.01 | $7.47 | — |
| 2023-10-18 | 40.01 | $7.47 | 989 |
| 2023-10-17 | 42.46 | $7.61 | 680 |
| 2023-10-16 | 45.49 | $7.77 | — |
| 2023-10-13 | 45.49 | $7.77 | — |
| 2023-10-12 | 45.49 | $7.77 | 1396 |
| 2023-10-11 | 45.49 | $7.77 | 391 |
| 2023-10-10 | 42.57 | $7.63 | 250 |
| 2023-10-09 | 45.73 | $7.82 | 544 |
| 2023-10-06 | 48.05 | $7.95 | 381 |
| 2023-10-05 | 34.15 | $7.38 | 500 |
| 2023-10-04 | 38.05 | $7.61 | 1361 |
| 2023-10-03 | 38.05 | $7.61 | 443 |
| 2023-10-02 | 33.58 | $7.46 | 544 |
| 2023-09-29 | 47.16 | $8.09 | 1272 |
| 2023-09-28 | 41.05 | $7.92 | — |
| 2023-09-27 | 41.05 | $7.92 | 1494 |
| 2023-09-26 | 36.36 | $7.80 | — |
| 2023-09-25 | 36.36 | $7.80 | — |
| 2023-09-22 | 36.36 | $7.80 | 100 |
| 2023-09-21 | 36.36 | $7.80 | — |
| 2023-09-20 | 36.36 | $7.80 | — |
| 2023-09-19 | 36.36 | $7.80 | — |
| 2023-09-18 | 36.36 | $7.80 | 172 |
| 2023-09-15 | 44.88 | $8.21 | — |
| 2023-09-14 | 44.88 | $8.21 | 200 |
| 2023-09-13 | 39.92 | $8.05 | 100 |
| 2023-09-12 | 30.67 | $7.80 | 200 |
| 2023-09-11 | 30.85 | $7.81 | — |
| 2023-09-08 | 30.85 | $7.81 | — |
| 2023-09-07 | 30.85 | $7.81 | 150 |
| 2023-09-06 | 35.51 | $8.07 | — |
| 2023-09-05 | 35.51 | $8.07 | 2143 |
| 2023-09-01 | 33.06 | $8.00 | 750 |
| 2023-08-31 | 34.11 | $8.06 | — |
| 2023-08-30 | 34.11 | $8.06 | 1100 |
| 2023-08-29 | 39.65 | $8.35 | — |
| 2023-08-28 | 39.65 | $8.35 | 505 |
| 2023-08-25 | 38.08 | $8.30 | 300 |
| 2023-08-24 | 39.05 | $8.35 | 700 |
| 2023-08-23 | 36.93 | $8.28 | — |
| 2023-08-22 | 36.93 | $8.28 | 3690 |
| 2023-08-21 | 34.59 | $8.20 | 106 |
| 2023-08-18 | 25.75 | $7.93 | — |
| 2023-08-17 | 25.75 | $7.93 | 601 |
| 2023-08-16 | 29.32 | $8.20 | 227 |
| 2023-08-15 | 47.77 | $8.99 | — |
| 2023-08-14 | 47.77 | $8.99 | — |
| 2023-08-11 | 47.77 | $8.99 | — |
| 2023-08-10 | 47.77 | $8.99 | 100 |
| 2023-08-09 | 47.77 | $8.99 | — |
| 2023-08-08 | 47.77 | $8.99 | 160 |
| 2023-08-07 | 51.05 | $9.10 | — |
| 2023-08-04 | 51.05 | $9.10 | 473 |
| 2023-08-03 | 41.86 | $8.82 | 506 |
| 2023-08-02 | 63.81 | $9.36 | — |
| 2023-08-01 | 63.81 | $9.36 | — |
| 2023-07-31 | 63.81 | $9.36 | — |
| 2023-07-28 | 63.81 | $9.36 | — |
| 2023-07-27 | 63.81 | $9.36 | — |
| 2023-07-26 | 63.81 | $9.36 | — |
| 2023-07-25 | 63.81 | $9.36 | — |
| 2023-07-24 | 63.81 | $9.36 | — |
| 2023-07-21 | 63.81 | $9.36 | 132 |
| 2023-07-20 | 61.20 | $9.25 | — |
| 2023-07-19 | 61.20 | $9.25 | — |
| 2023-07-18 | 61.20 | $9.25 | 141 |
| 2023-07-17 | 38.30 | $8.59 | 1100 |
| 2023-07-14 | 36.12 | $8.55 | — |
| 2023-07-13 | 36.12 | $8.55 | — |
| 2023-07-12 | 36.12 | $8.55 | 500 |
| 2023-07-11 | 40.39 | $8.69 | — |
| 2023-07-10 | 40.39 | $8.69 | — |
| 2023-07-07 | 40.39 | $8.69 | — |
| 2023-07-06 | 40.39 | $8.69 | — |
| 2023-07-05 | 40.39 | $8.69 | — |
| 2023-07-03 | 40.39 | $8.69 | 1500 |
| 2023-06-30 | 32.90 | $8.51 | — |
| 2023-06-29 | 32.90 | $8.51 | — |
| 2023-06-28 | 32.90 | $8.51 | — |
| 2023-06-27 | 32.90 | $8.51 | 100 |
| 2023-06-26 | 32.90 | $8.51 | — |
| 2023-06-23 | 32.90 | $8.51 | — |
| 2023-06-22 | 32.90 | $8.51 | — |
| 2023-06-21 | 32.90 | $8.51 | — |
| 2023-06-20 | 32.90 | $8.51 | — |
| 2023-06-16 | 32.90 | $8.51 | 1016 |
| 2023-06-15 | 44.91 | $9.15 | — |
| 2023-06-14 | 44.91 | $9.15 | — |
| 2023-06-13 | 44.91 | $9.15 | — |
| 2023-06-12 | 44.91 | $9.15 | 224 |
| 2023-06-09 | 46.64 | $9.23 | — |
| 2023-06-08 | 46.64 | $9.23 | — |
| 2023-06-07 | 46.64 | $9.23 | — |
| 2023-06-06 | 46.64 | $9.23 | 320 |
| 2023-06-05 | 49.77 | $9.39 | 175 |
| 2023-06-02 | 50.37 | $9.42 | 388 |
| 2023-06-01 | 42.44 | $9.06 | 604 |
| 2023-05-31 | 39.10 | $8.93 | 468 |
| 2023-05-30 | 45.23 | $9.25 | 569 |
| 2023-05-26 | 50.40 | $9.47 | 526 |
| 2023-05-25 | 46.44 | $9.32 | 251 |
| 2023-05-24 | 49.17 | $9.43 | 679 |
| 2023-05-23 | 48.39 | $9.40 | 382 |
| 2023-05-22 | 57.08 | $9.71 | — |
| 2023-05-19 | 57.08 | $9.71 | 1205 |
| 2023-05-18 | 59.89 | $9.80 | 254 |
| 2023-05-17 | 58.82 | $9.75 | — |
| 2023-05-16 | 58.82 | $9.75 | 411 |
| 2023-05-15 | 68.79 | $10.05 | 465 |
| 2023-05-12 | 66.83 | $9.94 | — |
| 2023-05-11 | 66.83 | $9.94 | — |
| 2023-05-10 | 66.83 | $9.94 | 278 |
| 2023-05-09 | 58.51 | $9.53 | — |
| 2023-05-08 | 58.51 | $9.53 | 1344 |
| 2023-05-05 | 56.35 | $9.44 | — |
| 2023-05-04 | 56.35 | $9.44 | — |
| 2023-05-03 | 56.35 | $9.44 | 1015 |
| 2023-05-02 | 53.07 | $9.30 | 110 |
| 2023-05-01 | 64.96 | $9.66 | 322 |
| 2023-04-28 | 68.61 | $9.75 | — |
| 2023-04-27 | 68.61 | $9.75 | 617 |
| 2023-04-26 | 63.47 | $9.50 | 1177 |
| 2023-04-25 | 62.29 | $9.45 | 4606 |
| 2023-04-24 | 61.83 | $9.43 | 1255 |
| 2023-04-21 | 65.69 | $9.53 | — |
| 2023-04-20 | 65.69 | $9.53 | — |
| 2023-04-19 | 65.69 | $9.53 | 333 |
| 2023-04-18 | 64.74 | $9.48 | 356 |
| 2023-04-17 | 65.08 | $9.49 | 5072 |
| 2023-04-14 | 56.65 | $9.10 | — |
| 2023-04-13 | 56.65 | $9.10 | — |
| 2023-04-12 | 56.65 | $9.10 | — |
| 2023-04-11 | 56.65 | $9.10 | 538 |
| 2023-04-10 | 55.06 | $9.03 | — |
| 2023-04-06 | 55.06 | $9.03 | 317 |
| 2023-04-05 | 55.06 | $9.03 | 11174 |
| 2023-04-04 | 67.84 | $9.45 | 1095 |
| 2023-04-03 | 65.09 | $9.30 | 17230 |
| 2023-03-31 | 64.71 | $9.28 | 29666 |
| 2023-03-30 | 77.62 | $9.60 | 1464 |
| 2023-03-29 | 70.20 | $9.18 | — |
| 2023-03-28 | 70.20 | $9.18 | 102 |
| 2023-03-27 | 70.20 | $9.18 | — |
| 2023-03-24 | 70.20 | $9.18 | — |
| 2023-03-23 | 70.20 | $9.18 | 200 |
| 2023-03-22 | 57.86 | $8.70 | — |
| 2023-03-21 | 57.86 | $8.70 | — |
| 2023-03-20 | 57.86 | $8.70 | 100 |
| 2023-03-17 | 34.66 | $8.22 | — |
| 2023-03-16 | 34.66 | $8.22 | — |
| 2023-03-15 | 34.66 | $8.22 | — |
| 2023-03-14 | 34.66 | $8.22 | — |
| 2023-03-13 | 34.66 | $8.22 | — |
| 2023-03-10 | 34.66 | $8.22 | — |
| 2023-03-09 | 34.66 | $8.22 | 100 |
| 2023-03-08 | 34.66 | $8.22 | — |
| 2023-03-07 | 34.66 | $8.22 | 145 |
| 2023-03-06 | 58.24 | $8.78 | 100 |
| 2023-03-03 | 63.36 | $8.85 | — |
| 2023-03-02 | 63.36 | $8.85 | — |
| 2023-03-01 | 63.36 | $8.85 | — |
| 2023-02-28 | 63.36 | $8.85 | — |
| 2023-02-27 | 63.36 | $8.85 | 1400 |
| 2023-02-24 | 51.60 | $8.60 | — |
| 2023-02-23 | 51.60 | $8.60 | — |
| 2023-02-22 | 51.60 | $8.60 | 167 |
| 2023-02-21 | 77.03 | $8.90 | — |
| 2023-02-17 | 77.03 | $8.90 | — |
| 2023-02-16 | 77.03 | $8.90 | — |
| 2023-02-15 | 77.03 | $8.90 | — |
| 2023-02-14 | 77.03 | $8.90 | — |
| 2023-02-13 | 77.03 | $8.90 | 115 |
| 2023-02-10 | 74.91 | $8.83 | — |
| 2023-02-09 | 74.91 | $8.83 | — |
| 2023-02-08 | 74.91 | $8.83 | — |
| 2023-02-07 | 74.91 | $8.83 | — |
| 2023-02-06 | 74.91 | $8.83 | — |
| 2023-02-03 | 74.91 | $8.83 | — |
| 2023-02-02 | 74.91 | $8.83 | 466 |
| 2023-02-01 | 61.94 | $8.46 | — |
| 2023-01-31 | 61.94 | $8.46 | — |
| 2023-01-30 | 61.94 | $8.46 | — |
| 2023-01-27 | 61.94 | $8.46 | 4000 |
| 2023-01-26 | 61.94 | $8.46 | — |
| 2023-01-25 | 61.94 | $8.46 | — |
| 2023-01-24 | 61.94 | $8.46 | — |
| 2023-01-23 | 61.94 | $8.46 | — |
| 2023-01-20 | 61.94 | $8.46 | — |
| 2023-01-19 | 61.94 | $8.46 | — |
| 2023-01-18 | 61.94 | $8.46 | — |
| 2023-01-17 | 61.94 | $8.46 | — |
| 2023-01-13 | 61.94 | $8.46 | 108 |
| 2023-01-12 | 68.85 | $8.60 | — |
| 2023-01-11 | 68.85 | $8.60 | — |
| 2023-01-10 | 68.85 | $8.60 | — |
| 2023-01-09 | 68.85 | $8.60 | — |
| 2023-01-06 | 68.85 | $8.60 | — |
| 2023-01-05 | 68.85 | $8.60 | 6380 |
| 2023-01-04 | 57.70 | $8.15 | — |
| 2023-01-03 | 57.70 | $8.15 | 1701 |
| 2022-12-30 | 64.14 | $8.29 | — |
| 2022-12-29 | 64.14 | $8.29 | — |
| 2022-12-28 | 64.14 | $8.29 | 245 |
| 2022-12-27 | 61.79 | $8.20 | — |
| 2022-12-23 | 61.79 | $8.20 | 179 |
| 2022-12-22 | 83.87 | $8.60 | 100 |
| 2022-12-21 | 83.87 | $8.60 | — |
| 2022-12-20 | 83.87 | $8.60 | 100 |
| 2022-12-19 | 82.39 | $8.49 | — |
| 2022-12-16 | 82.39 | $8.49 | 158 |
| 2022-12-15 | 83.65 | $8.51 | 100 |
| 2022-12-14 | 83.65 | $8.51 | — |
| 2022-12-13 | 83.65 | $8.51 | — |
| 2022-12-12 | 83.65 | $8.51 | — |
| 2022-12-09 | 83.65 | $8.51 | — |
| 2022-12-08 | 83.65 | $8.51 | 100 |
| 2022-12-07 | 71.41 | $7.75 | — |
| 2022-12-06 | 71.41 | $7.75 | — |
| 2022-12-05 | 71.41 | $7.75 | — |
| 2022-12-02 | 71.41 | $7.75 | — |
| 2022-12-01 | 71.41 | $7.75 | — |
| 2022-11-30 | 71.41 | $7.75 | — |
| 2022-11-29 | 71.41 | $7.75 | — |
| 2022-11-28 | 71.41 | $7.75 | 160 |
| 2022-11-25 | 70.44 | $7.70 | — |
| 2022-11-23 | 70.44 | $7.70 | 728 |
| 2022-11-22 | 65.86 | $7.48 | 201 |
| 2022-11-21 | 42.33 | $6.87 | 100 |
| 2022-11-18 | 42.33 | $6.87 | 100 |
| 2022-11-17 | 42.33 | $6.87 | 254 |
| 2022-11-16 | 52.51 | $7.07 | — |
| 2022-11-15 | 52.51 | $7.07 | — |
| 2022-11-14 | 52.51 | $7.07 | — |
| 2022-11-11 | 52.51 | $7.07 | — |
| 2022-11-10 | 52.51 | $7.07 | — |
| 2022-11-09 | 52.51 | $7.07 | — |
| 2022-11-08 | 52.51 | $7.07 | — |
| 2022-11-07 | 52.51 | $7.07 | — |
| 2022-11-04 | 52.51 | $7.07 | — |
| 2022-11-03 | 52.51 | $7.07 | — |
| 2022-11-02 | 52.51 | $7.07 | 35759 |
| 2022-11-01 | 37.57 | $6.72 | — |
| 2022-10-31 | 37.57 | $6.72 | — |
| 2022-10-28 | 37.57 | $6.72 | — |
| 2022-10-27 | 37.57 | $6.72 | — |
| 2022-10-26 | 37.57 | $6.72 | — |
| 2022-10-25 | 37.57 | $6.72 | — |
| 2022-10-24 | 37.57 | $6.72 | 556 |
| 2022-10-21 | 43.27 | $6.93 | — |
| 2022-10-20 | 43.27 | $6.93 | 303 |
| 2022-10-19 | 45.66 | $7.01 | — |
| 2022-10-18 | 45.66 | $7.01 | — |
| 2022-10-17 | 45.66 | $7.01 | — |
| 2022-10-14 | 45.66 | $7.01 | 100 |
| 2022-10-13 | 45.66 | $7.01 | 100 |
| 2022-10-12 | 45.66 | $7.01 | — |
| 2022-10-11 | 45.66 | $7.01 | 2141 |
| 2022-10-10 | 45.88 | $7.02 | — |
| 2022-10-07 | 45.88 | $7.02 | 910 |
| 2022-10-06 | 47.32 | $7.09 | 155 |
| 2022-10-05 | 43.20 | $6.92 | 447 |
| 2022-10-04 | 44.36 | $6.98 | — |
| 2022-10-03 | 44.36 | $6.98 | 200 |
| 2022-09-30 | 41.27 | $6.85 | 6075 |
| 2022-09-29 | 45.73 | $7.09 | 196 |
| 2022-09-28 | 36.80 | $6.76 | 1000 |
| 2022-09-27 | 34.32 | $6.68 | 19814 |
| 2022-09-26 | 51.00 | $7.38 | — |
| 2022-09-23 | 51.00 | $7.38 | — |
| 2022-09-22 | 51.00 | $7.38 | 2 |
| 2022-09-21 | 64.43 | $7.73 | — |
| 2022-09-20 | 64.43 | $7.73 | — |
| 2022-09-19 | 64.43 | $7.73 | — |
| 2022-09-16 | 64.43 | $7.73 | — |
| 2022-09-15 | 64.43 | $7.73 | 567 |
| 2022-09-14 | 67.17 | $7.80 | — |
| 2022-09-13 | 67.17 | $7.80 | — |
| 2022-09-12 | 67.17 | $7.80 | 1723 |
| 2022-09-09 | 66.29 | $7.75 | 937 |
| 2022-09-08 | 56.88 | $7.32 | — |
| 2022-09-07 | 56.88 | $7.32 | — |
| 2022-09-06 | 56.88 | $7.32 | — |
| 2022-09-02 | 56.88 | $7.32 | 153 |
| 2022-09-01 | 64.76 | $7.55 | 326 |
| 2022-08-31 | 63.29 | $7.48 | 603 |
| 2022-08-30 | 58.07 | $7.26 | — |
| 2022-08-29 | 58.07 | $7.26 | — |
| 2022-08-26 | 58.07 | $7.26 | 675 |
| 2022-08-25 | 59.39 | $7.30 | — |
| 2022-08-24 | 59.39 | $7.30 | 173 |
| 2022-08-23 | 71.89 | $7.64 | 202 |
| 2022-08-22 | 78.34 | $7.78 | — |
| 2022-08-19 | 78.34 | $7.78 | — |
| 2022-08-18 | 78.34 | $7.78 | — |
| 2022-08-17 | 78.34 | $7.78 | 922 |
| 2022-08-16 | 66.14 | $7.09 | — |
| 2022-08-15 | 66.14 | $7.09 | — |
| 2022-08-12 | 66.14 | $7.09 | — |
| 2022-08-11 | 66.14 | $7.09 | 100 |
| 2022-08-10 | 66.14 | $7.09 | 123 |
| 2022-08-09 | 65.49 | $7.06 | — |
| 2022-08-08 | 65.49 | $7.06 | 257 |
| 2022-08-05 | 58.78 | $6.78 | — |
| 2022-08-04 | 58.78 | $6.78 | 149 |
| 2022-08-03 | 66.25 | $6.96 | — |
| 2022-08-02 | 66.25 | $6.96 | — |
| 2022-08-01 | 66.25 | $6.96 | — |
| 2022-07-29 | 66.25 | $6.96 | 178 |
| 2022-07-28 | 56.50 | $6.57 | — |
| 2022-07-27 | 56.50 | $6.57 | 100 |
| 2022-07-26 | 56.50 | $6.57 | — |
| 2022-07-25 | 56.50 | $6.57 | 1700 |
| 2022-07-22 | 48.77 | $6.32 | 2081 |
| 2022-07-21 | 45.84 | $6.24 | 1163 |
| 2022-07-20 | 30.23 | $5.91 | 629 |
| 2022-07-19 | 39.38 | $6.19 | 558 |
| 2022-07-18 | 52.27 | $6.43 | — |
| 2022-07-15 | 52.27 | $6.43 | — |
| 2022-07-14 | 52.27 | $6.43 | — |
| 2022-07-13 | 52.27 | $6.43 | — |
| 2022-07-12 | 52.27 | $6.43 | — |
| 2022-07-11 | 52.27 | $6.43 | 100 |
| 2022-07-08 | 50.79 | $6.40 | — |
| 2022-07-07 | 50.79 | $6.40 | — |
| 2022-07-06 | 50.79 | $6.40 | — |
| 2022-07-05 | 50.79 | $6.40 | — |
| 2022-07-01 | 50.79 | $6.40 | — |
| 2022-06-30 | 50.79 | $6.40 | 126 |
| 2022-06-29 | 54.51 | $6.49 | — |
| 2022-06-28 | 54.51 | $6.49 | — |
| 2022-06-27 | 54.51 | $6.49 | — |
| 2022-06-24 | 54.51 | $6.49 | 226 |
| 2022-06-23 | 32.59 | $6.00 | — |
| 2022-06-22 | 32.59 | $6.00 | — |
| 2022-06-21 | 32.59 | $6.00 | — |
| 2022-06-17 | 32.59 | $6.00 | 157 |
| 2022-06-16 | 38.80 | $6.20 | 2029 |
| 2022-06-15 | 45.39 | $6.36 | — |
| 2022-06-14 | 45.39 | $6.36 | — |
| 2022-06-13 | 45.39 | $6.36 | 279 |
| 2022-06-10 | 56.73 | $6.58 | — |
| 2022-06-09 | 56.73 | $6.58 | — |
| 2022-06-08 | 56.73 | $6.58 | — |
| 2022-06-07 | 56.73 | $6.58 | — |
| 2022-06-06 | 56.73 | $6.58 | — |
| 2022-06-03 | 56.73 | $6.58 | — |
| 2022-06-02 | 56.73 | $6.58 | — |
| 2022-06-01 | 56.73 | $6.58 | 225 |
| 2022-05-31 | 57.16 | $6.59 | 194 |
| 2022-05-27 | 58.43 | $6.62 | 354 |
| 2022-05-26 | 55.96 | $6.54 | — |
| 2022-05-25 | 55.96 | $6.54 | 735 |
| 2022-05-24 | 55.05 | $6.51 | 500 |
| 2022-05-23 | 46.34 | $6.26 | — |
| 2022-05-20 | 46.34 | $6.26 | — |
| 2022-05-19 | 46.34 | $6.26 | 659 |
| 2022-05-18 | 43.73 | $6.19 | — |
| 2022-05-17 | 43.73 | $6.19 | — |
| 2022-05-16 | 43.73 | $6.19 | 157 |
| 2022-05-13 | 26.62 | $5.80 | — |
| 2022-05-12 | 26.62 | $5.80 | 585 |
| 2022-05-11 | 29.76 | $5.95 | — |
| 2022-05-10 | 29.76 | $5.95 | 387 |
| 2022-05-09 | 30.86 | $6.00 | — |
| 2022-05-06 | 30.86 | $6.00 | 900 |
| 2022-05-05 | 31.07 | $6.01 | 761 |
| 2022-05-04 | 34.82 | $6.18 | — |
| 2022-05-03 | 34.82 | $6.18 | 600 |
| 2022-05-02 | 34.82 | $6.18 | 599 |
| 2022-04-29 | 35.25 | $6.20 | 292 |
| 2022-04-28 | 32.06 | $6.12 | 259 |
| 2022-04-27 | 37.05 | $6.35 | — |
| 2022-04-26 | 37.05 | $6.35 | 228 |
| 2022-04-25 | 42.20 | $6.55 | 500 |
| 2022-04-22 | 46.84 | $6.70 | — |
| 2022-04-21 | 46.84 | $6.70 | — |
| 2022-04-20 | 46.84 | $6.70 | — |
| 2022-04-19 | 46.84 | $6.70 | — |
| 2022-04-18 | 46.84 | $6.70 | — |
| 2022-04-14 | 46.84 | $6.70 | 600 |
| 2022-04-13 | 52.49 | $6.90 | — |
| 2022-04-12 | 52.49 | $6.90 | — |
| 2022-04-11 | 52.49 | $6.90 | — |
| 2022-04-08 | 52.49 | $6.90 | — |
| 2022-04-07 | 52.49 | $6.90 | 1580 |
| 2022-04-06 | 57.90 | $7.10 | — |
| 2022-04-05 | 57.90 | $7.10 | — |
| 2022-04-04 | 57.90 | $7.10 | — |
| 2022-04-01 | 57.90 | $7.10 | — |
| 2022-03-31 | 57.90 | $7.10 | 386 |
| 2022-03-30 | 54.25 | $6.90 | 137 |
| 2022-03-29 | 57.57 | $7.04 | 1071 |
| 2022-03-28 | 53.73 | $6.84 | 495 |
| 2022-03-25 | 61.99 | $7.15 | — |
| 2022-03-24 | 61.99 | $7.15 | 560 |
| 2022-03-23 | 59.83 | $7.03 | — |
| 2022-03-22 | 59.83 | $7.03 | 200 |
| 2022-03-21 | 57.66 | $6.91 | — |
| 2022-03-18 | 57.66 | $6.91 | 432 |
| 2022-03-17 | 57.90 | $6.92 | — |
| 2022-03-16 | 57.90 | $6.92 | 7940 |
| 2022-03-15 | 55.09 | $6.75 | 348 |
| 2022-03-14 | 54.92 | $6.74 | 1166 |
| 2022-03-11 | 50.14 | $6.47 | 2156 |
| 2022-03-10 | 48.20 | $6.37 | 200 |
| 2022-03-09 | 33.18 | $5.76 | — |
| 2022-03-08 | 33.18 | $5.76 | 401 |
| 2022-03-07 | 28.25 | $5.60 | 200 |
| 2022-03-04 | 29.95 | $5.73 | 1984 |
| 2022-03-03 | 36.18 | $6.12 | 193 |
| 2022-03-02 | 38.72 | $6.25 | 1211 |
| 2022-03-01 | 32.85 | $6.08 | 1205 |
| 2022-02-28 | 37.47 | $6.31 | — |
| 2022-02-25 | 37.47 | $6.31 | 1401 |
| 2022-02-24 | 32.23 | $6.17 | 8868 |
| 2022-02-23 | 41.70 | $6.57 | — |
| 2022-02-22 | 41.70 | $6.57 | — |
| 2022-02-18 | 41.70 | $6.57 | — |
| 2022-02-17 | 41.70 | $6.57 | 348 |
| 2022-02-16 | 43.26 | $6.63 | — |
| 2022-02-15 | 43.26 | $6.63 | 2433 |
| 2022-02-14 | 41.96 | $6.59 | 126 |
| 2022-02-11 | 45.15 | $6.72 | 370 |
| 2022-02-10 | 45.15 | $6.72 | 585 |
| 2022-02-09 | 47.40 | $6.81 | 1192 |
| 2022-02-08 | 45.09 | $6.73 | 865 |
| 2022-02-07 | 44.51 | $6.71 | 1021 |
| 2022-02-04 | 45.89 | $6.77 | 476 |
| 2022-02-03 | 51.45 | $6.99 | 372 |
| 2022-02-02 | 52.00 | $7.01 | 908 |
| 2022-02-01 | 48.92 | $6.89 | 1185 |
| 2022-01-31 | 43.14 | $6.69 | 532 |
| 2022-01-28 | 45.59 | $6.79 | 111 |
| 2022-01-27 | 45.84 | $6.80 | 200 |
| 2022-01-26 | 45.84 | $6.80 | 408 |
| 2022-01-25 | 46.06 | $6.81 | — |
| 2022-01-24 | 43.69 | $6.72 | 1061 |
| 2022-01-21 | 50.75 | $7.02 | 483 |
| 2022-01-20 | 54.97 | $7.17 | 1151 |
| 2022-01-19 | 60.37 | $7.34 | 3029 |
| 2022-01-18 | 63.51 | $7.43 | 3215 |
| 2022-01-14 | 58.24 | $7.20 | 277 |
| 2022-01-13 | 62.33 | $7.31 | 355 |
| 2022-01-12 | 59.63 | $7.20 | 300 |
| 2022-01-11 | 59.38 | $7.19 | 517 |
| 2022-01-10 | 58.40 | $7.15 | 442 |
| 2022-01-07 | 62.72 | $7.27 | 215 |
| 2022-01-06 | 63.85 | $7.30 | — |
| 2022-01-05 | 63.85 | $7.30 | — |
| 2022-01-04 | 63.85 | $7.30 | 6171 |
| 2022-01-03 | 51.42 | $6.80 | 4262 |
| 2021-12-31 | 51.76 | $6.81 | 173 |
| 2021-12-30 | 63.21 | $7.10 | 799 |
| 2021-12-29 | 64.14 | $7.12 | 643 |
| 2021-12-28 | 59.62 | $6.96 | 273 |
| 2021-12-27 | 53.35 | $6.78 | — |
| 2021-12-23 | 53.35 | $6.78 | — |
| 2021-12-22 | 53.35 | $6.78 | 473 |
| 2021-12-21 | 48.81 | $6.66 | 234 |
| 2021-12-20 | 45.89 | $6.59 | — |
| 2021-12-17 | 45.89 | $6.59 | 1926 |
| 2021-12-16 | 42.95 | $6.52 | 2079 |
| 2021-12-15 | 45.29 | $6.59 | — |
| 2021-12-14 | 45.29 | $6.59 | — |
| 2021-12-13 | 45.29 | $6.59 | — |
| 2021-12-10 | 45.29 | $6.59 | — |
| 2021-12-09 | 45.29 | $6.59 | 6873 |
| 2021-12-08 | 41.03 | $6.47 | — |
| 2021-12-07 | 41.03 | $6.47 | 531 |
| 2021-12-06 | 44.41 | $6.60 | 3857 |
| 2021-12-03 | 29.60 | $6.25 | 720 |
| 2021-12-02 | 30.94 | $6.31 | 1248 |
| 2021-12-01 | 29.42 | $6.28 | 5954 |
| 2021-11-30 | 31.39 | $6.37 | — |
| 2021-11-29 | 31.39 | $6.37 | 2101 |
| 2021-11-26 | 33.41 | $6.46 | — |
| 2021-11-24 | 33.41 | $6.46 | 569 |
| 2021-11-23 | 34.99 | $6.53 | 154 |
| 2021-11-22 | 35.44 | $6.55 | 610 |
| 2021-11-19 | 36.81 | $6.61 | — |
| 2021-11-18 | 36.81 | $6.61 | — |
| 2021-11-17 | 36.81 | $6.61 | 410 |
| 2021-11-16 | 39.18 | $6.72 | — |
| 2021-11-15 | 39.18 | $6.72 | — |
| 2021-11-12 | 39.18 | $6.72 | — |
| 2021-11-11 | 39.18 | $6.72 | 2995 |
| 2021-11-10 | 40.53 | $6.79 | 416 |
| 2021-11-09 | 45.43 | $7.02 | 3387 |
| 2021-11-08 | 33.48 | $6.66 | 939 |
| 2021-11-05 | 31.50 | $6.61 | 2431 |
| 2021-11-04 | 28.68 | $6.54 | 595 |
| 2021-11-03 | 33.12 | $6.78 | 948 |
| 2021-11-02 | 38.02 | $6.99 | — |
| 2021-11-01 | 38.02 | $6.99 | 9939 |
| 2021-10-29 | 34.70 | $6.91 | 3574 |
| 2021-10-28 | 37.31 | $7.02 | 765 |
| 2021-10-27 | 37.80 | $7.04 | 2080 |
| 2021-10-26 | 41.43 | $7.18 | 5445 |
| 2021-10-25 | 39.46 | $7.13 | 2855 |
| 2021-10-22 | 34.43 | $7.01 | 1760 |
| 2021-10-21 | 35.12 | $7.04 | 1204 |
| 2021-10-20 | 38.03 | $7.16 | 1395 |
| 2021-10-19 | 38.28 | $7.17 | — |
| 2021-10-18 | 38.28 | $7.17 | 774 |
| 2021-10-15 | 40.45 | $7.26 | 300 |
| 2021-10-14 | 38.61 | $7.21 | — |
| 2021-10-13 | 38.61 | $7.21 | 403 |
| 2021-10-12 | 36.49 | $7.15 | 475 |
| 2021-10-11 | 35.79 | $7.13 | 2053 |
| 2021-10-08 | 37.36 | $7.21 | 445 |
| 2021-10-07 | 38.77 | $7.28 | 5929 |
| 2021-10-06 | 36.83 | $7.22 | 773 |
| 2021-10-05 | 42.37 | $7.48 | 2121 |
| 2021-10-04 | 40.74 | $7.43 | 812 |
| 2021-10-01 | 36.66 | $7.31 | 118 |
| 2021-09-30 | 35.24 | $7.27 | 3238 |
| 2021-09-29 | 35.24 | $7.27 | 10617 |
| 2021-09-28 | 37.11 | $7.37 | 7647 |
| 2021-09-27 | 40.36 | $7.53 | 1857 |
| 2021-09-24 | 37.09 | $7.43 | 3108 |
| 2021-09-23 | 40.24 | $7.58 | 195 |
| 2021-09-22 | 37.90 | $7.51 | 1417 |
| 2021-09-21 | 34.42 | $7.41 | 312 |
| 2021-09-20 | 34.79 | $7.43 | 412 |
| 2021-09-17 | 38.10 | $7.60 | — |
| 2021-09-16 | 38.10 | $7.60 | 318 |
| 2021-09-15 | 36.50 | $7.55 | 5551 |
| 2021-09-14 | 38.39 | $7.65 | 2160 |
| 2021-09-13 | 41.23 | $7.79 | — |
| 2021-09-10 | 41.23 | $7.79 | 716 |
| 2021-09-09 | 41.42 | $7.80 | 2753 |
| 2021-09-08 | 43.61 | $7.91 | 263 |
| 2021-09-07 | 47.03 | $8.07 | 153 |
| 2021-09-03 | 43.61 | $7.94 | — |
| 2021-09-02 | 43.61 | $7.94 | 1271 |
| 2021-09-01 | 42.84 | $7.91 | 431 |
| 2021-08-31 | 40.00 | $7.80 | 516 |
| 2021-08-30 | 32.11 | $7.53 | 264 |
| 2021-08-27 | 34.68 | $7.69 | — |
| 2021-08-26 | 34.68 | $7.69 | 1272 |
| 2021-08-25 | 34.68 | $7.69 | — |
| 2021-08-24 | 34.68 | $7.69 | 2346 |
| 2021-08-23 | 34.96 | $7.71 | 1164 |
| 2021-08-20 | 36.98 | $7.85 | 511 |
| 2021-08-19 | 35.98 | $7.81 | 452 |
| 2021-08-18 | 39.89 | $8.07 | 581 |
| 2021-08-17 | 55.00 | $8.76 | 334 |
| 2021-08-16 | 54.29 | $8.73 | 2594 |
| 2021-08-13 | 54.06 | $8.72 | 252 |
| 2021-08-12 | 54.58 | $8.74 | 299 |
| 2021-08-11 | 53.73 | $8.70 | 3254 |
| 2021-08-10 | 48.69 | $8.48 | 825 |
| 2021-08-09 | 48.45 | $8.47 | 2834 |
| 2021-08-06 | 49.11 | $8.50 | 2185 |
| 2021-08-05 | 51.33 | $8.60 | 1381 |
| 2021-08-04 | 49.15 | $8.50 | 1843 |
| 2021-08-03 | 50.44 | $8.56 | 166 |
| 2021-08-02 | 46.67 | $8.39 | 315 |
| 2021-07-30 | 45.75 | $8.35 | 2633 |
| 2021-07-29 | 49.84 | $8.55 | 1195 |
| 2021-07-28 | 47.15 | $8.43 | 1429 |
| 2021-07-27 | 47.35 | $8.44 | 634 |
| 2021-07-26 | 46.70 | $8.41 | 619 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-72.73
2024-07-01
Close Price
$9.15
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.76
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-07-01 | -72.73 | $9.15 | — |
| 2024-06-28 | -72.73 | $9.15 | — |
| 2024-06-27 | -72.73 | $9.15 | 1800 |
| 2024-06-26 | -97.27 | $8.88 | — |
| 2024-06-25 | -97.27 | $8.88 | — |
| 2024-06-24 | -98.16 | $8.88 | — |
| 2024-06-21 | -98.16 | $8.88 | — |
| 2024-06-20 | -98.16 | $8.88 | — |
| 2024-06-18 | -98.16 | $8.88 | — |
| 2024-06-17 | -98.16 | $8.88 | — |
| 2024-06-14 | -98.16 | $8.88 | — |
| 2024-06-13 | -98.16 | $8.88 | — |
| 2024-06-12 | -98.16 | $8.88 | — |
| 2024-06-11 | -98.16 | $8.88 | — |
| 2024-06-07 | -98.23 | $8.88 | 275 |
| 2024-06-06 | -98.77 | $8.87 | — |
| 2024-06-05 | -98.77 | $8.87 | 1398 |
| 2024-06-04 | -33.33 | $9.95 | 475 |
| 2024-06-03 | -86.16 | $9.11 | 501 |
| 2024-05-30 | -64.15 | $9.46 | 500 |
| 2024-05-29 | -91.82 | $9.02 | 850 |
| 2024-05-28 | -33.33 | $9.95 | 102 |
| 2024-05-24 | -48.31 | $9.48 | 2134 |
| 2024-05-23 | -39.24 | $9.55 | 160 |
| 2024-05-15 | 0.00 | $10.48 | 7312 |
| 2024-05-07 | -28.57 | $9.46 | 1026 |
| 2024-05-03 | -16.93 | $9.68 | 259 |
| 2024-04-19 | -58.73 | $8.89 | 217 |
| 2024-04-16 | -34.39 | $9.35 | 2549 |
| 2024-04-11 | -56.08 | $8.94 | 480 |
| 2024-04-10 | -45.50 | $9.14 | 35002 |
| 2024-04-09 | -18.52 | $9.65 | 25340 |
| 2024-04-08 | -10.78 | $9.60 | 702 |
| 2024-04-01 | -16.77 | $9.50 | 710 |
| 2024-03-25 | -16.17 | $9.51 | 196 |
| 2024-03-20 | -10.78 | $9.60 | 700 |
| 2024-03-15 | -4.79 | $9.70 | 1362 |
| 2024-03-14 | -15.57 | $9.52 | 502 |
| 2024-03-13 | 0.00 | $9.78 | 1633 |
| 2024-03-08 | -1.03 | $9.07 | 2583 |
| 2024-03-07 | 0.00 | $9.08 | 402 |
| 2024-02-26 | -57.14 | $8.41 | 699 |
| 2024-02-23 | -100.00 | $8.11 | — |
| 2024-02-22 | -100.00 | $8.11 | — |
| 2024-02-21 | -100.00 | $8.11 | — |
| 2024-02-20 | -100.00 | $8.11 | — |
| 2024-02-16 | -100.00 | $8.11 | — |
| 2024-02-15 | -100.00 | $8.11 | — |
| 2024-02-14 | -100.00 | $8.11 | — |
| 2024-02-13 | -100.00 | $8.11 | — |
| 2024-02-12 | -100.00 | $8.11 | — |
| 2024-02-09 | -100.00 | $8.11 | 502 |
| 2024-02-08 | 0.00 | $8.81 | — |
| 2024-02-07 | 0.00 | $8.81 | — |
| 2024-02-06 | -20.00 | $8.81 | — |
| 2024-02-05 | -20.00 | $8.81 | — |
| 2024-02-02 | -19.15 | $8.81 | — |
| 2024-02-01 | -19.15 | $8.81 | — |
| 2024-01-31 | -19.15 | $8.81 | — |
| 2024-01-30 | -19.15 | $8.81 | — |
| 2024-01-29 | -19.15 | $8.81 | — |
| 2024-01-26 | -19.15 | $8.81 | 4405 |
| 2024-01-25 | -95.74 | $8.45 | — |
| 2024-01-24 | -95.74 | $8.45 | — |
| 2024-01-23 | -95.74 | $8.45 | — |
| 2024-01-22 | -95.74 | $8.45 | 85 |
| 2024-01-19 | -37.18 | $8.61 | — |
| 2024-01-18 | -37.18 | $8.61 | — |
| 2024-01-17 | -37.18 | $8.61 | — |
| 2024-01-16 | -37.18 | $8.61 | — |
| 2024-01-12 | -37.18 | $8.61 | — |
| 2024-01-11 | -37.18 | $8.61 | — |
| 2024-01-10 | -37.18 | $8.61 | — |
| 2024-01-09 | -37.18 | $8.61 | 1050 |
| 2024-01-08 | 0.00 | $8.83 | — |
| 2024-01-05 | 0.00 | $8.83 | 2435 |
| 2024-01-04 | 0.00 | $8.70 | — |
| 2024-01-03 | 0.00 | $8.70 | — |
| 2024-01-02 | 0.00 | $8.70 | — |
| 2023-12-29 | 0.00 | $8.70 | — |
| 2023-12-28 | 0.00 | $8.70 | — |
| 2023-12-27 | 0.00 | $8.70 | — |
| 2023-12-26 | 0.00 | $8.70 | — |
| 2023-12-22 | 0.00 | $8.70 | — |
| 2023-12-21 | 0.00 | $8.70 | 295 |
| 2023-12-20 | -63.64 | $8.12 | — |
| 2023-12-19 | -63.64 | $8.12 | — |
| 2023-12-18 | -63.64 | $8.12 | — |
| 2023-12-15 | -63.64 | $8.12 | 198 |
| 2023-12-14 | -25.00 | $8.29 | — |
| 2023-12-13 | -25.00 | $8.29 | 162 |
| 2023-12-12 | 0.00 | $8.40 | — |
| 2023-12-11 | 0.00 | $8.40 | — |
| 2023-12-08 | 0.00 | $8.40 | — |
| 2023-12-07 | 0.00 | $8.40 | — |
| 2023-12-06 | 0.00 | $8.40 | — |
| 2023-12-05 | 0.00 | $8.40 | — |
| 2023-12-04 | 0.00 | $8.40 | — |
| 2023-12-01 | 0.00 | $8.40 | 400 |
| 2023-11-30 | -14.14 | $8.20 | — |
| 2023-11-29 | -14.14 | $8.20 | — |
| 2023-11-28 | -14.14 | $8.20 | — |
| 2023-11-27 | -14.14 | $8.20 | — |
| 2023-11-24 | -12.39 | $8.20 | — |
| 2023-11-22 | -12.39 | $8.20 | 4689 |
| 2023-11-21 | -1.77 | $8.32 | 100 |
| 2023-11-20 | 0.00 | $8.34 | — |
| 2023-11-17 | 0.00 | $8.34 | — |
| 2023-11-16 | 0.00 | $8.34 | — |
| 2023-11-15 | 0.00 | $8.34 | — |
| 2023-11-14 | 0.00 | $8.34 | 368 |
| 2023-11-13 | -61.96 | $7.43 | — |
| 2023-11-10 | -61.96 | $7.43 | 835 |
| 2023-11-09 | -26.09 | $7.76 | — |
| 2023-11-08 | -26.09 | $7.76 | — |
| 2023-11-07 | -26.09 | $7.76 | 779 |
| 2023-11-06 | -3.16 | $8.00 | — |
| 2023-11-03 | -3.16 | $8.00 | 823 |
| 2023-11-02 | -71.58 | $7.35 | — |
| 2023-11-01 | -71.58 | $7.35 | — |
| 2023-10-31 | -71.58 | $7.35 | — |
| 2023-10-30 | -71.58 | $7.35 | 1276 |
| 2023-10-27 | -86.32 | $7.21 | — |
| 2023-10-26 | -87.13 | $7.21 | — |
| 2023-10-25 | -87.13 | $7.21 | — |
| 2023-10-24 | -87.13 | $7.21 | 2783 |
| 2023-10-23 | -78.48 | $7.47 | — |
| 2023-10-20 | -78.48 | $7.47 | — |
| 2023-10-19 | -78.48 | $7.47 | — |
| 2023-10-18 | -78.48 | $7.47 | 989 |
| 2023-10-17 | -67.61 | $7.61 | 680 |
| 2023-10-16 | -45.07 | $7.77 | — |
| 2023-10-13 | -45.07 | $7.77 | — |
| 2023-10-12 | -53.01 | $7.77 | 1396 |
| 2023-10-11 | -53.01 | $7.77 | 391 |
| 2023-10-10 | -69.88 | $7.63 | 250 |
| 2023-10-09 | -46.99 | $7.82 | 544 |
| 2023-10-06 | -31.33 | $7.95 | 381 |
| 2023-10-05 | -100.00 | $7.38 | 500 |
| 2023-10-04 | -80.00 | $7.61 | 1361 |
| 2023-10-03 | -80.00 | $7.61 | 443 |
| 2023-10-02 | -100.00 | $7.46 | 544 |
| 2023-09-29 | -29.27 | $8.09 | 1272 |
| 2023-09-28 | -70.73 | $7.92 | — |
| 2023-09-27 | -70.73 | $7.92 | 1494 |
| 2023-09-26 | -100.00 | $7.80 | — |
| 2023-09-25 | -100.00 | $7.80 | — |
| 2023-09-22 | -100.00 | $7.80 | 100 |
| 2023-09-21 | -100.00 | $7.80 | — |
| 2023-09-20 | -100.00 | $7.80 | — |
| 2023-09-19 | -100.00 | $7.80 | — |
| 2023-09-18 | -100.00 | $7.80 | 172 |
| 2023-09-15 | -25.45 | $8.21 | — |
| 2023-09-14 | -25.45 | $8.21 | 200 |
| 2023-09-13 | -54.55 | $8.05 | 100 |
| 2023-09-12 | -100.00 | $7.80 | 200 |
| 2023-09-11 | -100.00 | $7.81 | — |
| 2023-09-08 | -100.00 | $7.81 | — |
| 2023-09-07 | -100.00 | $7.81 | 150 |
| 2023-09-06 | -86.79 | $8.07 | — |
| 2023-09-05 | -86.79 | $8.07 | 2143 |
| 2023-09-01 | -94.02 | $8.00 | 750 |
| 2023-08-31 | -88.89 | $8.06 | — |
| 2023-08-30 | -88.89 | $8.06 | 1100 |
| 2023-08-29 | -70.63 | $8.35 | — |
| 2023-08-28 | -70.63 | $8.35 | 505 |
| 2023-08-25 | -74.13 | $8.30 | 300 |
| 2023-08-24 | -70.63 | $8.35 | 700 |
| 2023-08-23 | -75.52 | $8.28 | — |
| 2023-08-22 | -75.52 | $8.28 | 3690 |
| 2023-08-21 | -81.12 | $8.20 | 106 |
| 2023-08-18 | -100.00 | $7.93 | — |
| 2023-08-17 | -100.00 | $7.93 | 601 |
| 2023-08-16 | -100.00 | $8.20 | 227 |
| 2023-08-15 | -68.52 | $8.99 | — |
| 2023-08-14 | -68.52 | $8.99 | — |
| 2023-08-11 | -48.05 | $8.99 | — |
| 2023-08-10 | -45.68 | $8.99 | 100 |
| 2023-08-09 | -45.68 | $8.99 | — |
| 2023-08-08 | -45.68 | $8.99 | 160 |
| 2023-08-07 | -32.10 | $9.10 | — |
| 2023-08-04 | -32.10 | $9.10 | 473 |
| 2023-08-03 | -66.67 | $8.82 | 506 |
| 2023-08-02 | 0.00 | $9.36 | — |
| 2023-08-01 | 0.00 | $9.36 | — |
| 2023-07-31 | 0.00 | $9.36 | — |
| 2023-07-28 | 0.00 | $9.36 | — |
| 2023-07-27 | 0.00 | $9.36 | — |
| 2023-07-26 | 0.00 | $9.36 | — |
| 2023-07-25 | 0.00 | $9.36 | — |
| 2023-07-24 | 0.00 | $9.36 | — |
| 2023-07-21 | 0.00 | $9.36 | 132 |
| 2023-07-20 | 0.00 | $9.25 | — |
| 2023-07-19 | 0.00 | $9.25 | — |
| 2023-07-18 | 0.00 | $9.25 | 141 |
| 2023-07-17 | -55.56 | $8.59 | 1100 |
| 2023-07-14 | -93.75 | $8.55 | — |
| 2023-07-13 | -93.75 | $8.55 | — |
| 2023-07-12 | -93.75 | $8.55 | 500 |
| 2023-07-11 | -71.88 | $8.69 | — |
| 2023-07-10 | -75.00 | $8.69 | — |
| 2023-07-07 | -75.00 | $8.69 | — |
| 2023-07-06 | -75.00 | $8.69 | — |
| 2023-07-05 | -75.00 | $8.69 | — |
| 2023-07-03 | -79.55 | $8.69 | 1500 |
| 2023-06-30 | -100.00 | $8.51 | — |
| 2023-06-29 | -100.00 | $8.51 | — |
| 2023-06-28 | -100.00 | $8.51 | — |
| 2023-06-27 | -100.00 | $8.51 | 100 |
| 2023-06-26 | -100.00 | $8.51 | — |
| 2023-06-23 | -100.00 | $8.51 | — |
| 2023-06-22 | -100.00 | $8.51 | — |
| 2023-06-21 | -100.00 | $8.51 | — |
| 2023-06-20 | -100.00 | $8.51 | — |
| 2023-06-16 | -100.00 | $8.51 | 1016 |
| 2023-06-15 | -78.85 | $9.15 | — |
| 2023-06-14 | -78.85 | $9.15 | — |
| 2023-06-13 | -78.85 | $9.15 | — |
| 2023-06-12 | -80.36 | $9.15 | 224 |
| 2023-06-09 | -73.21 | $9.23 | — |
| 2023-06-08 | -73.21 | $9.23 | — |
| 2023-06-07 | -73.21 | $9.23 | — |
| 2023-06-06 | -73.21 | $9.23 | 320 |
| 2023-06-05 | -58.93 | $9.39 | 175 |
| 2023-06-02 | -56.25 | $9.42 | 388 |
| 2023-06-01 | -88.39 | $9.06 | 604 |
| 2023-05-31 | -100.00 | $8.93 | 468 |
| 2023-05-30 | -100.00 | $9.25 | 569 |
| 2023-05-26 | -77.33 | $9.47 | 526 |
| 2023-05-25 | -97.33 | $9.32 | 251 |
| 2023-05-24 | -82.67 | $9.43 | 679 |
| 2023-05-23 | -86.67 | $9.40 | 382 |
| 2023-05-22 | -45.33 | $9.71 | — |
| 2023-05-19 | -44.74 | $9.71 | 1205 |
| 2023-05-18 | -32.89 | $9.80 | 254 |
| 2023-05-17 | -39.47 | $9.75 | — |
| 2023-05-16 | -39.47 | $9.75 | 411 |
| 2023-05-15 | 0.00 | $10.05 | 465 |
| 2023-05-12 | -8.45 | $9.94 | — |
| 2023-05-11 | -6.67 | $9.94 | — |
| 2023-05-10 | -6.67 | $9.94 | 278 |
| 2023-05-09 | -52.22 | $9.53 | — |
| 2023-05-08 | -52.22 | $9.53 | 1344 |
| 2023-05-05 | -57.73 | $9.44 | — |
| 2023-05-04 | -57.73 | $9.44 | — |
| 2023-05-03 | -57.73 | $9.44 | 1015 |
| 2023-05-02 | -72.16 | $9.30 | 110 |
| 2023-05-01 | -35.05 | $9.66 | 322 |
| 2023-04-28 | -25.77 | $9.75 | — |
| 2023-04-27 | -25.77 | $9.75 | 617 |
| 2023-04-26 | -51.55 | $9.50 | 1177 |
| 2023-04-25 | -28.81 | $9.45 | 4606 |
| 2023-04-24 | -32.20 | $9.43 | 1255 |
| 2023-04-21 | -15.25 | $9.53 | — |
| 2023-04-20 | -15.25 | $9.53 | — |
| 2023-04-19 | -9.78 | $9.53 | 333 |
| 2023-04-18 | -15.22 | $9.48 | 356 |
| 2023-04-17 | -14.13 | $9.49 | 5072 |
| 2023-04-14 | -37.14 | $9.10 | — |
| 2023-04-13 | -37.14 | $9.10 | — |
| 2023-04-12 | -37.14 | $9.10 | — |
| 2023-04-11 | -37.14 | $9.10 | 538 |
| 2023-04-10 | -42.14 | $9.03 | — |
| 2023-04-06 | -42.14 | $9.03 | 317 |
| 2023-04-05 | -42.14 | $9.03 | 11174 |
| 2023-04-04 | -12.14 | $9.45 | 1095 |
| 2023-04-03 | -22.86 | $9.30 | 17230 |
| 2023-03-31 | -24.29 | $9.28 | 29666 |
| 2023-03-30 | -1.43 | $9.60 | 1464 |
| 2023-03-29 | -18.64 | $9.18 | — |
| 2023-03-28 | -18.64 | $9.18 | 102 |
| 2023-03-27 | -18.64 | $9.18 | — |
| 2023-03-24 | -18.64 | $9.18 | — |
| 2023-03-23 | -18.64 | $9.18 | 200 |
| 2023-03-22 | -23.81 | $8.70 | — |
| 2023-03-21 | -23.81 | $8.70 | — |
| 2023-03-20 | -29.41 | $8.70 | 100 |
| 2023-03-17 | -100.00 | $8.22 | — |
| 2023-03-16 | -100.00 | $8.22 | — |
| 2023-03-15 | -100.00 | $8.22 | — |
| 2023-03-14 | -100.00 | $8.22 | — |
| 2023-03-13 | -100.00 | $8.22 | — |
| 2023-03-10 | -100.00 | $8.22 | — |
| 2023-03-09 | -100.00 | $8.22 | 100 |
| 2023-03-08 | -100.00 | $8.22 | — |
| 2023-03-07 | -100.00 | $8.22 | 145 |
| 2023-03-06 | -40.00 | $8.78 | 100 |
| 2023-03-03 | -16.67 | $8.85 | — |
| 2023-03-02 | -51.92 | $8.85 | — |
| 2023-03-01 | -40.91 | $8.85 | — |
| 2023-02-28 | -40.91 | $8.85 | — |
| 2023-02-27 | -40.91 | $8.85 | 1400 |
| 2023-02-24 | -78.79 | $8.60 | — |
| 2023-02-23 | -78.79 | $8.60 | — |
| 2023-02-22 | -78.79 | $8.60 | 167 |
| 2023-02-21 | -33.33 | $8.90 | — |
| 2023-02-17 | -33.33 | $8.90 | — |
| 2023-02-16 | -33.33 | $8.90 | — |
| 2023-02-15 | -33.33 | $8.90 | — |
| 2023-02-14 | -33.33 | $8.90 | — |
| 2023-02-13 | -33.33 | $8.90 | 115 |
| 2023-02-10 | -43.94 | $8.83 | — |
| 2023-02-09 | -43.94 | $8.83 | — |
| 2023-02-08 | -43.94 | $8.83 | — |
| 2023-02-07 | -43.94 | $8.83 | — |
| 2023-02-06 | -43.94 | $8.83 | — |
| 2023-02-03 | -43.94 | $8.83 | — |
| 2023-02-02 | -37.18 | $8.83 | 466 |
| 2023-02-01 | -31.11 | $8.46 | — |
| 2023-01-31 | -31.11 | $8.46 | — |
| 2023-01-30 | -31.11 | $8.46 | — |
| 2023-01-27 | -31.11 | $8.46 | 4000 |
| 2023-01-26 | -31.11 | $8.46 | — |
| 2023-01-25 | -31.11 | $8.46 | — |
| 2023-01-24 | -31.11 | $8.46 | — |
| 2023-01-23 | -31.11 | $8.46 | — |
| 2023-01-20 | -31.11 | $8.46 | — |
| 2023-01-19 | -31.11 | $8.46 | — |
| 2023-01-18 | -31.11 | $8.46 | — |
| 2023-01-17 | -31.11 | $8.46 | — |
| 2023-01-13 | -31.11 | $8.46 | 108 |
| 2023-01-12 | 0.00 | $8.60 | — |
| 2023-01-11 | 0.00 | $8.60 | — |
| 2023-01-10 | 0.00 | $8.60 | — |
| 2023-01-09 | 0.00 | $8.60 | — |
| 2023-01-06 | 0.00 | $8.60 | — |
| 2023-01-05 | 0.00 | $8.60 | 6380 |
| 2023-01-04 | -52.94 | $8.15 | — |
| 2023-01-03 | -52.94 | $8.15 | 1701 |
| 2022-12-30 | -36.47 | $8.29 | — |
| 2022-12-29 | -36.47 | $8.29 | — |
| 2022-12-28 | -36.47 | $8.29 | 245 |
| 2022-12-27 | -47.06 | $8.20 | — |
| 2022-12-23 | -47.06 | $8.20 | 179 |
| 2022-12-22 | 0.00 | $8.60 | 100 |
| 2022-12-21 | 0.00 | $8.60 | — |
| 2022-12-20 | 0.00 | $8.60 | 100 |
| 2022-12-19 | -1.22 | $8.49 | — |
| 2022-12-16 | -1.22 | $8.49 | 158 |
| 2022-12-15 | 0.00 | $8.51 | 100 |
| 2022-12-14 | 0.00 | $8.51 | — |
| 2022-12-13 | 0.00 | $8.51 | — |
| 2022-12-12 | 0.00 | $8.51 | — |
| 2022-12-09 | 0.00 | $8.51 | — |
| 2022-12-08 | 0.00 | $8.51 | 100 |
| 2022-12-07 | 0.00 | $7.75 | — |
| 2022-12-06 | 0.00 | $7.75 | — |
| 2022-12-05 | 0.00 | $7.75 | — |
| 2022-12-02 | 0.00 | $7.75 | — |
| 2022-12-01 | 0.00 | $7.75 | — |
| 2022-11-30 | 0.00 | $7.75 | — |
| 2022-11-29 | 0.00 | $7.75 | — |
| 2022-11-28 | 0.00 | $7.75 | 160 |
| 2022-11-25 | 0.00 | $7.70 | — |
| 2022-11-23 | 0.00 | $7.70 | 728 |
| 2022-11-22 | 0.00 | $7.48 | 201 |
| 2022-11-21 | -57.14 | $6.87 | 100 |
| 2022-11-18 | -57.14 | $6.87 | 100 |
| 2022-11-17 | -57.14 | $6.87 | 254 |
| 2022-11-16 | 0.00 | $7.07 | — |
| 2022-11-15 | 0.00 | $7.07 | — |
| 2022-11-14 | 0.00 | $7.07 | — |
| 2022-11-11 | 0.00 | $7.07 | — |
| 2022-11-10 | 0.00 | $7.07 | — |
| 2022-11-09 | 0.00 | $7.07 | — |
| 2022-11-08 | 0.00 | $7.07 | — |
| 2022-11-07 | 0.00 | $7.07 | — |
| 2022-11-04 | 0.00 | $7.07 | — |
| 2022-11-03 | 0.00 | $7.07 | — |
| 2022-11-02 | -5.41 | $7.07 | 35759 |
| 2022-11-01 | -100.00 | $6.72 | — |
| 2022-10-31 | -100.00 | $6.72 | — |
| 2022-10-28 | -100.00 | $6.72 | — |
| 2022-10-27 | -100.00 | $6.72 | — |
| 2022-10-26 | -100.00 | $6.72 | — |
| 2022-10-25 | -100.00 | $6.72 | — |
| 2022-10-24 | -92.00 | $6.72 | 556 |
| 2022-10-21 | -64.29 | $6.93 | — |
| 2022-10-20 | -64.29 | $6.93 | 303 |
| 2022-10-19 | -52.86 | $7.01 | — |
| 2022-10-18 | -68.57 | $7.01 | — |
| 2022-10-17 | -68.57 | $7.01 | — |
| 2022-10-14 | -68.57 | $7.01 | 100 |
| 2022-10-13 | -68.57 | $7.01 | 100 |
| 2022-10-12 | -68.57 | $7.01 | — |
| 2022-10-11 | -70.54 | $7.01 | 2141 |
| 2022-10-10 | -69.64 | $7.02 | — |
| 2022-10-07 | -69.64 | $7.02 | 910 |
| 2022-10-06 | -63.39 | $7.09 | 155 |
| 2022-10-05 | -78.57 | $6.92 | 447 |
| 2022-10-04 | -73.21 | $6.98 | — |
| 2022-10-03 | -73.21 | $6.98 | 200 |
| 2022-09-30 | -84.82 | $6.85 | 6075 |
| 2022-09-29 | -63.39 | $7.09 | 196 |
| 2022-09-28 | -92.86 | $6.76 | 1000 |
| 2022-09-27 | -100.00 | $6.68 | 19814 |
| 2022-09-26 | -77.78 | $7.38 | — |
| 2022-09-23 | -77.78 | $7.38 | — |
| 2022-09-22 | -77.78 | $7.38 | 2 |
| 2022-09-21 | -12.96 | $7.73 | — |
| 2022-09-20 | -12.96 | $7.73 | — |
| 2022-09-19 | -12.96 | $7.73 | — |
| 2022-09-16 | -12.96 | $7.73 | — |
| 2022-09-15 | -12.96 | $7.73 | 567 |
| 2022-09-14 | 0.00 | $7.80 | — |
| 2022-09-13 | 0.00 | $7.80 | — |
| 2022-09-12 | 0.00 | $7.80 | 1723 |
| 2022-09-09 | -4.35 | $7.75 | 937 |
| 2022-09-08 | -66.67 | $7.32 | — |
| 2022-09-07 | -66.67 | $7.32 | — |
| 2022-09-06 | -63.89 | $7.32 | — |
| 2022-09-02 | -46.00 | $7.32 | 153 |
| 2022-09-01 | -23.00 | $7.55 | 326 |
| 2022-08-31 | -30.00 | $7.48 | 603 |
| 2022-08-30 | -52.00 | $7.26 | — |
| 2022-08-29 | -52.00 | $7.26 | — |
| 2022-08-26 | -52.00 | $7.26 | 675 |
| 2022-08-25 | -48.00 | $7.30 | — |
| 2022-08-24 | -39.67 | $7.30 | 173 |
| 2022-08-23 | -11.57 | $7.64 | 202 |
| 2022-08-22 | 0.00 | $7.78 | — |
| 2022-08-19 | 0.00 | $7.78 | — |
| 2022-08-18 | 0.00 | $7.78 | — |
| 2022-08-17 | 0.00 | $7.78 | 922 |
| 2022-08-16 | 0.00 | $7.09 | — |
| 2022-08-15 | 0.00 | $7.09 | — |
| 2022-08-12 | 0.00 | $7.09 | — |
| 2022-08-11 | 0.00 | $7.09 | 100 |
| 2022-08-10 | 0.00 | $7.09 | 123 |
| 2022-08-09 | 0.00 | $7.06 | — |
| 2022-08-08 | 0.00 | $7.06 | 257 |
| 2022-08-05 | -16.98 | $6.78 | — |
| 2022-08-04 | -16.98 | $6.78 | 149 |
| 2022-08-03 | 0.00 | $6.96 | — |
| 2022-08-02 | 0.00 | $6.96 | — |
| 2022-08-01 | 0.00 | $6.96 | — |
| 2022-07-29 | 0.00 | $6.96 | 178 |
| 2022-07-28 | 0.00 | $6.57 | — |
| 2022-07-27 | 0.00 | $6.57 | 100 |
| 2022-07-26 | 0.00 | $6.57 | — |
| 2022-07-25 | 0.00 | $6.57 | 1700 |
| 2022-07-22 | -34.38 | $6.32 | 2081 |
| 2022-07-21 | -46.88 | $6.24 | 1163 |
| 2022-07-20 | -98.44 | $5.91 | 629 |
| 2022-07-19 | -64.81 | $6.19 | 558 |
| 2022-07-18 | -20.37 | $6.43 | — |
| 2022-07-15 | -20.37 | $6.43 | — |
| 2022-07-14 | -20.37 | $6.43 | — |
| 2022-07-13 | -20.37 | $6.43 | — |
| 2022-07-12 | -20.37 | $6.43 | — |
| 2022-07-11 | -25.86 | $6.43 | 100 |
| 2022-07-08 | -31.03 | $6.40 | — |
| 2022-07-07 | -31.03 | $6.40 | — |
| 2022-07-06 | -31.03 | $6.40 | — |
| 2022-07-05 | -31.03 | $6.40 | — |
| 2022-07-01 | -31.03 | $6.40 | — |
| 2022-06-30 | -31.03 | $6.40 | 126 |
| 2022-06-29 | -15.52 | $6.49 | — |
| 2022-06-28 | -16.95 | $6.49 | — |
| 2022-06-27 | -20.97 | $6.49 | — |
| 2022-06-24 | -20.97 | $6.49 | 226 |
| 2022-06-23 | -100.00 | $6.00 | — |
| 2022-06-22 | -100.00 | $6.00 | — |
| 2022-06-21 | -100.00 | $6.00 | — |
| 2022-06-17 | -100.00 | $6.00 | 157 |
| 2022-06-16 | -100.00 | $6.20 | 2029 |
| 2022-06-15 | -60.47 | $6.36 | — |
| 2022-06-14 | -60.47 | $6.36 | — |
| 2022-06-13 | -60.47 | $6.36 | 279 |
| 2022-06-10 | -4.88 | $6.58 | — |
| 2022-06-09 | -4.88 | $6.58 | — |
| 2022-06-08 | -4.88 | $6.58 | — |
| 2022-06-07 | -4.88 | $6.58 | — |
| 2022-06-06 | -4.88 | $6.58 | — |
| 2022-06-03 | -4.88 | $6.58 | — |
| 2022-06-02 | -4.88 | $6.58 | — |
| 2022-06-01 | -4.88 | $6.58 | 225 |
| 2022-05-31 | -3.66 | $6.59 | 194 |
| 2022-05-27 | 0.00 | $6.62 | 354 |
| 2022-05-26 | 0.00 | $6.54 | — |
| 2022-05-25 | 0.00 | $6.54 | 735 |
| 2022-05-24 | 0.00 | $6.51 | 500 |
| 2022-05-23 | -16.36 | $6.26 | — |
| 2022-05-20 | -38.67 | $6.26 | — |
| 2022-05-19 | -48.89 | $6.26 | 659 |
| 2022-05-18 | -56.67 | $6.19 | — |
| 2022-05-17 | -56.67 | $6.19 | — |
| 2022-05-16 | -56.67 | $6.19 | 157 |
| 2022-05-13 | -100.00 | $5.80 | — |
| 2022-05-12 | -100.00 | $5.80 | 585 |
| 2022-05-11 | -91.35 | $5.95 | — |
| 2022-05-10 | -91.35 | $5.95 | 387 |
| 2022-05-09 | -100.00 | $6.00 | — |
| 2022-05-06 | -100.00 | $6.00 | 900 |
| 2022-05-05 | -100.00 | $6.01 | 761 |
| 2022-05-04 | -93.88 | $6.18 | — |
| 2022-05-03 | -93.88 | $6.18 | 600 |
| 2022-05-02 | -93.88 | $6.18 | 599 |
| 2022-04-29 | -91.84 | $6.20 | 292 |
| 2022-04-28 | -100.00 | $6.12 | 259 |
| 2022-04-27 | -100.00 | $6.35 | — |
| 2022-04-26 | -100.00 | $6.35 | 228 |
| 2022-04-25 | -91.67 | $6.55 | 500 |
| 2022-04-22 | -100.00 | $6.70 | — |
| 2022-04-21 | -100.00 | $6.70 | — |
| 2022-04-20 | -100.00 | $6.70 | — |
| 2022-04-19 | -100.00 | $6.70 | — |
| 2022-04-18 | -100.00 | $6.70 | — |
| 2022-04-14 | -100.00 | $6.70 | 600 |
| 2022-04-13 | -80.65 | $6.90 | — |
| 2022-04-12 | -80.65 | $6.90 | — |
| 2022-04-11 | -62.50 | $6.90 | — |
| 2022-04-08 | -60.98 | $6.90 | — |
| 2022-04-07 | -33.33 | $6.90 | 1580 |
| 2022-04-06 | -6.41 | $7.10 | — |
| 2022-04-05 | -3.60 | $7.10 | — |
| 2022-04-04 | -3.52 | $7.10 | — |
| 2022-04-01 | -3.23 | $7.10 | — |
| 2022-03-31 | -3.23 | $7.10 | 386 |
| 2022-03-30 | -16.13 | $6.90 | 137 |
| 2022-03-29 | -7.10 | $7.04 | 1071 |
| 2022-03-28 | -20.00 | $6.84 | 495 |
| 2022-03-25 | 0.00 | $7.15 | — |
| 2022-03-24 | 0.00 | $7.15 | 560 |
| 2022-03-23 | 0.00 | $7.03 | — |
| 2022-03-22 | 0.00 | $7.03 | 200 |
| 2022-03-21 | -2.96 | $6.91 | — |
| 2022-03-18 | -2.96 | $6.91 | 432 |
| 2022-03-17 | -2.22 | $6.92 | — |
| 2022-03-16 | -2.22 | $6.92 | 7940 |
| 2022-03-15 | -4.96 | $6.75 | 348 |
| 2022-03-14 | -5.79 | $6.74 | 1166 |
| 2022-03-11 | -23.01 | $6.47 | 2156 |
| 2022-03-10 | -33.04 | $6.37 | 200 |
| 2022-03-09 | -86.89 | $5.76 | — |
| 2022-03-08 | -86.89 | $5.76 | 401 |
| 2022-03-07 | -100.00 | $5.60 | 200 |
| 2022-03-04 | -100.00 | $5.73 | 1984 |
| 2022-03-03 | -95.60 | $6.12 | 193 |
| 2022-03-02 | -81.72 | $6.25 | 1211 |
| 2022-03-01 | -100.00 | $6.08 | 1205 |
| 2022-02-28 | -81.40 | $6.31 | — |
| 2022-02-25 | -81.40 | $6.31 | 1401 |
| 2022-02-24 | -97.67 | $6.17 | 8868 |
| 2022-02-23 | -100.00 | $6.57 | — |
| 2022-02-22 | -100.00 | $6.57 | — |
| 2022-02-18 | -100.00 | $6.57 | — |
| 2022-02-17 | -100.00 | $6.57 | 348 |
| 2022-02-16 | -93.22 | $6.63 | — |
| 2022-02-15 | -95.00 | $6.63 | 2433 |
| 2022-02-14 | -100.00 | $6.59 | 126 |
| 2022-02-11 | -95.95 | $6.72 | 370 |
| 2022-02-10 | -95.95 | $6.72 | 585 |
| 2022-02-09 | -83.78 | $6.81 | 1192 |
| 2022-02-08 | -94.59 | $6.73 | 865 |
| 2022-02-07 | -97.30 | $6.71 | 1021 |
| 2022-02-04 | -89.19 | $6.77 | 476 |
| 2022-02-03 | -59.46 | $6.99 | 372 |
| 2022-02-02 | -56.76 | $7.01 | 908 |
| 2022-02-01 | -72.97 | $6.89 | 1185 |
| 2022-01-31 | -100.00 | $6.69 | 532 |
| 2022-01-28 | -90.14 | $6.79 | 111 |
| 2022-01-27 | -88.73 | $6.80 | 200 |
| 2022-01-26 | -88.73 | $6.80 | 408 |
| 2022-01-25 | -87.32 | $6.81 | — |
| 2022-01-24 | -100.00 | $6.72 | 1061 |
| 2022-01-21 | -63.08 | $7.02 | 483 |
| 2022-01-20 | -38.24 | $7.17 | 1151 |
| 2022-01-19 | -11.69 | $7.34 | 3029 |
| 2022-01-18 | 0.00 | $7.43 | 3215 |
| 2022-01-14 | -18.67 | $7.20 | 277 |
| 2022-01-13 | -3.66 | $7.31 | 355 |
| 2022-01-12 | -17.07 | $7.20 | 300 |
| 2022-01-11 | -18.29 | $7.19 | 517 |
| 2022-01-10 | -23.17 | $7.15 | 442 |
| 2022-01-07 | -8.54 | $7.27 | 215 |
| 2022-01-06 | -4.88 | $7.30 | — |
| 2022-01-05 | -4.60 | $7.30 | — |
| 2022-01-04 | -4.60 | $7.30 | 6171 |
| 2022-01-03 | -49.23 | $6.80 | 4262 |
| 2021-12-31 | -35.23 | $6.81 | 173 |
| 2021-12-30 | -2.27 | $7.10 | 799 |
| 2021-12-29 | 0.00 | $7.12 | 643 |
| 2021-12-28 | 0.00 | $6.96 | 273 |
| 2021-12-27 | 0.00 | $6.78 | — |
| 2021-12-23 | 0.00 | $6.78 | — |
| 2021-12-22 | 0.00 | $6.78 | 473 |
| 2021-12-21 | 0.00 | $6.66 | 234 |
| 2021-12-20 | -12.50 | $6.59 | — |
| 2021-12-17 | -12.50 | $6.59 | 1926 |
| 2021-12-16 | -28.21 | $6.52 | 2079 |
| 2021-12-15 | -10.26 | $6.59 | — |
| 2021-12-14 | -27.08 | $6.59 | — |
| 2021-12-13 | -27.08 | $6.59 | — |
| 2021-12-10 | -27.08 | $6.59 | — |
| 2021-12-09 | -40.68 | $6.59 | 6873 |
| 2021-12-08 | -65.15 | $6.47 | — |
| 2021-12-07 | -70.89 | $6.47 | 531 |
| 2021-12-06 | -54.43 | $6.60 | 3857 |
| 2021-12-03 | -98.73 | $6.25 | 720 |
| 2021-12-02 | -93.51 | $6.31 | 1248 |
| 2021-12-01 | -97.40 | $6.28 | 5954 |
| 2021-11-30 | -85.71 | $6.37 | — |
| 2021-11-29 | -85.90 | $6.37 | 2101 |
| 2021-11-26 | -100.00 | $6.46 | — |
| 2021-11-24 | -100.00 | $6.46 | 569 |
| 2021-11-23 | -100.00 | $6.53 | 154 |
| 2021-11-22 | -98.46 | $6.55 | 610 |
| 2021-11-19 | -89.23 | $6.61 | — |
| 2021-11-18 | -89.23 | $6.61 | — |
| 2021-11-17 | -89.23 | $6.61 | 410 |
| 2021-11-16 | -72.31 | $6.72 | — |
| 2021-11-15 | -72.31 | $6.72 | — |
| 2021-11-12 | -73.13 | $6.72 | — |
| 2021-11-11 | -75.00 | $6.72 | 2995 |
| 2021-11-10 | -65.28 | $6.79 | 416 |
| 2021-11-09 | -33.33 | $7.02 | 3387 |
| 2021-11-08 | -83.33 | $6.66 | 939 |
| 2021-11-05 | -90.28 | $6.61 | 2431 |
| 2021-11-04 | -100.00 | $6.54 | 595 |
| 2021-11-03 | -100.00 | $6.78 | 948 |
| 2021-11-02 | -67.39 | $6.99 | — |
| 2021-11-01 | -76.56 | $6.99 | 9939 |
| 2021-10-29 | -89.06 | $6.91 | 3574 |
| 2021-10-28 | -97.87 | $7.02 | 765 |
| 2021-10-27 | -93.62 | $7.04 | 2080 |
| 2021-10-26 | -63.83 | $7.18 | 5445 |
| 2021-10-25 | -74.47 | $7.13 | 2855 |
| 2021-10-22 | -100.00 | $7.01 | 1760 |
| 2021-10-21 | -100.00 | $7.04 | 1204 |
| 2021-10-20 | -93.33 | $7.16 | 1395 |
| 2021-10-19 | -91.11 | $7.17 | — |
| 2021-10-18 | -91.11 | $7.17 | 774 |
| 2021-10-15 | -71.11 | $7.26 | 300 |
| 2021-10-14 | -82.98 | $7.21 | — |
| 2021-10-13 | -82.98 | $7.21 | 403 |
| 2021-10-12 | -95.83 | $7.15 | 475 |
| 2021-10-11 | -100.00 | $7.13 | 2053 |
| 2021-10-08 | -100.00 | $7.21 | 445 |
| 2021-10-07 | -89.47 | $7.28 | 5929 |
| 2021-10-06 | -100.00 | $7.22 | 773 |
| 2021-10-05 | -67.19 | $7.48 | 2121 |
| 2021-10-04 | -80.00 | $7.43 | 812 |
| 2021-10-01 | -95.00 | $7.31 | 118 |
| 2021-09-30 | -100.00 | $7.27 | 3238 |
| 2021-09-29 | -100.00 | $7.27 | 10617 |
| 2021-09-28 | -100.00 | $7.37 | 7647 |
| 2021-09-27 | -81.82 | $7.53 | 1857 |
| 2021-09-24 | -96.97 | $7.43 | 3108 |
| 2021-09-23 | -74.24 | $7.58 | 195 |
| 2021-09-22 | -84.85 | $7.51 | 1417 |
| 2021-09-21 | -100.00 | $7.41 | 312 |
| 2021-09-20 | -100.00 | $7.43 | 412 |
| 2021-09-17 | -87.04 | $7.60 | — |
| 2021-09-16 | -87.04 | $7.60 | 318 |
| 2021-09-15 | -96.88 | $7.55 | 5551 |
| 2021-09-14 | -90.24 | $7.65 | 2160 |
| 2021-09-13 | -78.86 | $7.79 | — |
| 2021-09-10 | -78.86 | $7.79 | 716 |
| 2021-09-09 | -78.05 | $7.80 | 2753 |
| 2021-09-08 | -69.11 | $7.91 | 263 |
| 2021-09-07 | -56.10 | $8.07 | 153 |
| 2021-09-03 | -66.67 | $7.94 | — |
| 2021-09-02 | -66.67 | $7.94 | 1271 |
| 2021-09-01 | -69.11 | $7.91 | 431 |
| 2021-08-31 | -78.05 | $7.80 | 516 |
| 2021-08-30 | -100.00 | $7.53 | 264 |
| 2021-08-27 | -98.17 | $7.69 | — |
| 2021-08-26 | -98.17 | $7.69 | 1272 |
| 2021-08-25 | -98.17 | $7.69 | — |
| 2021-08-24 | -98.17 | $7.69 | 2346 |
| 2021-08-23 | -96.33 | $7.71 | 1164 |
| 2021-08-20 | -95.79 | $7.85 | 511 |
| 2021-08-19 | -100.00 | $7.81 | 452 |
| 2021-08-18 | -100.00 | $8.07 | 581 |
| 2021-08-17 | 0.00 | $8.76 | 334 |
| 2021-08-16 | -1.96 | $8.73 | 2594 |
| 2021-08-13 | -2.94 | $8.72 | 252 |
| 2021-08-12 | 0.00 | $8.74 | 299 |
| 2021-08-11 | 0.00 | $8.70 | 3254 |
| 2021-08-10 | -21.88 | $8.48 | 825 |
| 2021-08-09 | -22.92 | $8.47 | 2834 |
| 2021-08-06 | -19.79 | $8.50 | 2185 |
| 2021-08-05 | -9.38 | $8.60 | 1381 |
| 2021-08-04 | -19.79 | $8.50 | 1843 |
| 2021-08-03 | -13.54 | $8.56 | 166 |
| 2021-08-02 | -31.25 | $8.39 | 315 |
| 2021-07-30 | -35.42 | $8.35 | 2633 |
| 2021-07-29 | -14.58 | $8.55 | 1195 |
| 2021-07-28 | -27.08 | $8.43 | 1429 |
| 2021-07-27 | -26.04 | $8.44 | 634 |
| 2021-07-26 | -29.17 | $8.41 | 619 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.02
2024-07-01
Close Price
$9.15
Average Directional Index - Detailed Analysis
Minimum
10.28
Average
23.17
Maximum
46.84
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-07-01 | 16.02 | $9.15 | — |
| 2024-06-28 | 16.11 | $9.15 | — |
| 2024-06-27 | 16.21 | $9.15 | 1800 |
| 2024-06-26 | 16.31 | $8.88 | — |
| 2024-06-25 | 16.74 | $8.88 | — |
| 2024-06-24 | 17.19 | $8.88 | — |
| 2024-06-21 | 17.66 | $8.88 | — |
| 2024-06-20 | 18.16 | $8.88 | — |
| 2024-06-18 | 18.69 | $8.88 | — |
| 2024-06-17 | 19.24 | $8.88 | — |
| 2024-06-14 | 19.83 | $8.88 | — |
| 2024-06-13 | 20.44 | $8.88 | — |
| 2024-06-12 | 21.09 | $8.88 | — |
| 2024-06-11 | 21.77 | $8.88 | — |
| 2024-06-07 | 22.48 | $8.88 | 275 |
| 2024-06-06 | 23.24 | $8.87 | — |
| 2024-06-05 | 24.31 | $8.87 | 1398 |
| 2024-06-04 | 25.44 | $9.95 | 475 |
| 2024-06-03 | 25.68 | $9.11 | 501 |
| 2024-05-30 | 26.53 | $9.46 | 500 |
| 2024-05-29 | 27.08 | $9.02 | 850 |
| 2024-05-28 | 28.07 | $9.95 | 102 |
| 2024-05-24 | 27.83 | $9.48 | 2134 |
| 2024-05-23 | 27.58 | $9.55 | 160 |
| 2024-05-15 | 27.61 | $10.48 | 7312 |
| 2024-05-07 | 27.16 | $9.46 | 1026 |
| 2024-05-03 | 27.54 | $9.68 | 259 |
| 2024-04-19 | 27.59 | $8.89 | 217 |
| 2024-04-16 | 28.55 | $9.35 | 2549 |
| 2024-04-11 | 28.69 | $8.94 | 480 |
| 2024-04-10 | 29.41 | $9.14 | 35002 |
| 2024-04-09 | 30.17 | $9.65 | 25340 |
| 2024-04-08 | 29.25 | $9.60 | 702 |
| 2024-04-01 | 28.78 | $9.50 | 710 |
| 2024-03-25 | 28.45 | $9.51 | 196 |
| 2024-03-20 | 28.06 | $9.60 | 700 |
| 2024-03-15 | 27.41 | $9.70 | 1362 |
| 2024-03-14 | 26.37 | $9.52 | 502 |
| 2024-03-13 | 25.49 | $9.78 | 1633 |
| 2024-03-08 | 24.57 | $9.07 | 2583 |
| 2024-03-07 | 24.80 | $9.08 | 402 |
| 2024-02-26 | 24.37 | $8.41 | 699 |
| 2024-02-23 | 25.21 | $8.11 | — |
| 2024-02-22 | 24.31 | $8.11 | — |
| 2024-02-21 | 23.36 | $8.11 | — |
| 2024-02-20 | 22.36 | $8.11 | — |
| 2024-02-16 | 21.31 | $8.11 | — |
| 2024-02-15 | 20.21 | $8.11 | — |
| 2024-02-14 | 19.04 | $8.11 | — |
| 2024-02-13 | 17.82 | $8.11 | — |
| 2024-02-12 | 16.53 | $8.11 | — |
| 2024-02-09 | 15.17 | $8.11 | 502 |
| 2024-02-08 | 13.74 | $8.81 | — |
| 2024-02-07 | 13.96 | $8.81 | — |
| 2024-02-06 | 14.19 | $8.81 | — |
| 2024-02-05 | 14.44 | $8.81 | — |
| 2024-02-02 | 14.69 | $8.81 | — |
| 2024-02-01 | 14.96 | $8.81 | — |
| 2024-01-31 | 15.25 | $8.81 | — |
| 2024-01-30 | 15.54 | $8.81 | — |
| 2024-01-29 | 15.86 | $8.81 | — |
| 2024-01-26 | 16.19 | $8.81 | 4405 |
| 2024-01-25 | 16.54 | $8.45 | — |
| 2024-01-24 | 16.09 | $8.45 | — |
| 2024-01-23 | 15.62 | $8.45 | — |
| 2024-01-22 | 15.12 | $8.45 | 85 |
| 2024-01-19 | 14.59 | $8.61 | — |
| 2024-01-18 | 14.68 | $8.61 | — |
| 2024-01-17 | 14.76 | $8.61 | — |
| 2024-01-16 | 14.85 | $8.61 | — |
| 2024-01-12 | 14.95 | $8.61 | — |
| 2024-01-11 | 15.05 | $8.61 | — |
| 2024-01-10 | 15.16 | $8.61 | — |
| 2024-01-09 | 15.27 | $8.61 | 1050 |
| 2024-01-08 | 15.39 | $8.83 | — |
| 2024-01-05 | 16.09 | $8.83 | 2435 |
| 2024-01-04 | 16.84 | $8.70 | — |
| 2024-01-03 | 16.36 | $8.70 | — |
| 2024-01-02 | 15.85 | $8.70 | — |
| 2023-12-29 | 15.32 | $8.70 | — |
| 2023-12-28 | 14.76 | $8.70 | — |
| 2023-12-27 | 14.17 | $8.70 | — |
| 2023-12-26 | 13.54 | $8.70 | — |
| 2023-12-22 | 12.89 | $8.70 | — |
| 2023-12-21 | 12.20 | $8.70 | 295 |
| 2023-12-20 | 11.48 | $8.12 | — |
| 2023-12-19 | 11.62 | $8.12 | — |
| 2023-12-18 | 11.78 | $8.12 | — |
| 2023-12-15 | 11.94 | $8.12 | 198 |
| 2023-12-14 | 12.11 | $8.29 | — |
| 2023-12-13 | 12.60 | $8.29 | 162 |
| 2023-12-12 | 13.11 | $8.40 | — |
| 2023-12-11 | 13.23 | $8.40 | — |
| 2023-12-08 | 13.35 | $8.40 | — |
| 2023-12-07 | 13.47 | $8.40 | — |
| 2023-12-06 | 13.60 | $8.40 | — |
| 2023-12-05 | 13.74 | $8.40 | — |
| 2023-12-04 | 13.89 | $8.40 | — |
| 2023-12-01 | 14.05 | $8.40 | 400 |
| 2023-11-30 | 14.21 | $8.20 | — |
| 2023-11-29 | 14.88 | $8.20 | — |
| 2023-11-28 | 15.58 | $8.20 | — |
| 2023-11-27 | 16.32 | $8.20 | — |
| 2023-11-24 | 17.10 | $8.20 | — |
| 2023-11-22 | 17.92 | $8.20 | 4689 |
| 2023-11-21 | 18.78 | $8.32 | 100 |
| 2023-11-20 | 18.82 | $8.34 | — |
| 2023-11-17 | 18.80 | $8.34 | — |
| 2023-11-16 | 18.79 | $8.34 | — |
| 2023-11-15 | 18.77 | $8.34 | — |
| 2023-11-14 | 18.75 | $8.34 | 368 |
| 2023-11-13 | 18.74 | $7.43 | — |
| 2023-11-10 | 18.85 | $7.43 | 835 |
| 2023-11-09 | 18.98 | $7.76 | — |
| 2023-11-08 | 19.85 | $7.76 | — |
| 2023-11-07 | 20.76 | $7.76 | 779 |
| 2023-11-06 | 21.73 | $8.00 | — |
| 2023-11-03 | 22.40 | $8.00 | 823 |
| 2023-11-02 | 23.10 | $7.35 | — |
| 2023-11-01 | 22.87 | $7.35 | — |
| 2023-10-31 | 22.62 | $7.35 | — |
| 2023-10-30 | 22.37 | $7.35 | 1276 |
| 2023-10-27 | 22.09 | $7.21 | — |
| 2023-10-26 | 21.30 | $7.21 | — |
| 2023-10-25 | 20.46 | $7.21 | — |
| 2023-10-24 | 19.58 | $7.21 | 2783 |
| 2023-10-23 | 18.65 | $7.47 | — |
| 2023-10-20 | 18.36 | $7.47 | — |
| 2023-10-19 | 18.06 | $7.47 | — |
| 2023-10-18 | 17.73 | $7.47 | 989 |
| 2023-10-17 | 17.39 | $7.61 | 680 |
| 2023-10-16 | 17.66 | $7.77 | — |
| 2023-10-13 | 18.31 | $7.77 | — |
| 2023-10-12 | 19.00 | $7.77 | 1396 |
| 2023-10-11 | 19.73 | $7.77 | 391 |
| 2023-10-10 | 20.49 | $7.63 | 250 |
| 2023-10-09 | 21.30 | $7.82 | 544 |
| 2023-10-06 | 22.29 | $7.95 | 381 |
| 2023-10-05 | 23.32 | $7.38 | 500 |
| 2023-10-04 | 23.23 | $7.61 | 1361 |
| 2023-10-03 | 23.54 | $7.61 | 443 |
| 2023-10-02 | 23.93 | $7.46 | 544 |
| 2023-09-29 | 23.87 | $8.09 | 1272 |
| 2023-09-28 | 24.92 | $7.92 | — |
| 2023-09-27 | 25.41 | $7.92 | 1494 |
| 2023-09-26 | 25.93 | $7.80 | — |
| 2023-09-25 | 25.78 | $7.80 | — |
| 2023-09-22 | 25.62 | $7.80 | 100 |
| 2023-09-21 | 25.45 | $7.80 | — |
| 2023-09-20 | 25.28 | $7.80 | — |
| 2023-09-19 | 25.09 | $7.80 | — |
| 2023-09-18 | 24.90 | $7.80 | 172 |
| 2023-09-15 | 24.69 | $8.21 | — |
| 2023-09-14 | 25.37 | $8.21 | 200 |
| 2023-09-13 | 26.08 | $8.05 | 100 |
| 2023-09-12 | 26.29 | $7.80 | 200 |
| 2023-09-11 | 25.51 | $7.81 | — |
| 2023-09-08 | 24.69 | $7.81 | — |
| 2023-09-07 | 23.84 | $7.81 | 150 |
| 2023-09-06 | 22.94 | $8.07 | — |
| 2023-09-05 | 22.48 | $8.07 | 2143 |
| 2023-09-01 | 21.99 | $8.00 | 750 |
| 2023-08-31 | 21.47 | $8.06 | — |
| 2023-08-30 | 21.04 | $8.06 | 1100 |
| 2023-08-29 | 20.59 | $8.35 | — |
| 2023-08-28 | 20.71 | $8.35 | 505 |
| 2023-08-25 | 20.83 | $8.30 | 300 |
| 2023-08-24 | 20.80 | $8.35 | 700 |
| 2023-08-23 | 20.87 | $8.28 | — |
| 2023-08-22 | 20.73 | $8.28 | 3690 |
| 2023-08-21 | 20.58 | $8.20 | 106 |
| 2023-08-18 | 20.13 | $7.93 | — |
| 2023-08-17 | 18.74 | $7.93 | 601 |
| 2023-08-16 | 17.28 | $8.20 | 227 |
| 2023-08-15 | 16.13 | $8.99 | — |
| 2023-08-14 | 16.90 | $8.99 | — |
| 2023-08-11 | 17.71 | $8.99 | — |
| 2023-08-10 | 18.56 | $8.99 | 100 |
| 2023-08-09 | 19.45 | $8.99 | — |
| 2023-08-08 | 20.40 | $8.99 | 160 |
| 2023-08-07 | 21.39 | $9.10 | — |
| 2023-08-04 | 22.25 | $9.10 | 473 |
| 2023-08-03 | 23.15 | $8.82 | 506 |
| 2023-08-02 | 23.72 | $9.36 | — |
| 2023-08-01 | 23.27 | $9.36 | — |
| 2023-07-31 | 22.80 | $9.36 | — |
| 2023-07-28 | 22.30 | $9.36 | — |
| 2023-07-27 | 21.78 | $9.36 | — |
| 2023-07-26 | 21.22 | $9.36 | — |
| 2023-07-25 | 20.64 | $9.36 | — |
| 2023-07-24 | 20.03 | $9.36 | — |
| 2023-07-21 | 19.39 | $9.36 | 132 |
| 2023-07-20 | 18.72 | $9.25 | — |
| 2023-07-19 | 18.25 | $9.25 | — |
| 2023-07-18 | 17.76 | $9.25 | 141 |
| 2023-07-17 | 17.25 | $8.59 | 1100 |
| 2023-07-14 | 17.47 | $8.55 | — |
| 2023-07-13 | 17.50 | $8.55 | — |
| 2023-07-12 | 17.54 | $8.55 | 500 |
| 2023-07-11 | 17.58 | $8.69 | — |
| 2023-07-10 | 18.10 | $8.69 | — |
| 2023-07-07 | 18.65 | $8.69 | — |
| 2023-07-06 | 19.23 | $8.69 | — |
| 2023-07-05 | 19.85 | $8.69 | — |
| 2023-07-03 | 20.49 | $8.69 | 1500 |
| 2023-06-30 | 21.17 | $8.51 | — |
| 2023-06-29 | 21.22 | $8.51 | — |
| 2023-06-28 | 21.27 | $8.51 | — |
| 2023-06-27 | 21.32 | $8.51 | 100 |
| 2023-06-26 | 21.38 | $8.51 | — |
| 2023-06-23 | 21.44 | $8.51 | — |
| 2023-06-22 | 21.51 | $8.51 | — |
| 2023-06-21 | 21.57 | $8.51 | — |
| 2023-06-20 | 21.64 | $8.51 | — |
| 2023-06-16 | 21.72 | $8.51 | 1016 |
| 2023-06-15 | 21.80 | $9.15 | — |
| 2023-06-14 | 22.61 | $9.15 | — |
| 2023-06-13 | 23.47 | $9.15 | — |
| 2023-06-12 | 24.37 | $9.15 | 224 |
| 2023-06-09 | 25.32 | $9.23 | — |
| 2023-06-08 | 26.12 | $9.23 | — |
| 2023-06-07 | 26.97 | $9.23 | — |
| 2023-06-06 | 27.86 | $9.23 | 320 |
| 2023-06-05 | 28.80 | $9.39 | 175 |
| 2023-06-02 | 29.43 | $9.42 | 388 |
| 2023-06-01 | 30.04 | $9.06 | 604 |
| 2023-05-31 | 31.11 | $8.93 | 468 |
| 2023-05-30 | 32.70 | $9.25 | 569 |
| 2023-05-26 | 33.74 | $9.47 | 526 |
| 2023-05-25 | 34.25 | $9.32 | 251 |
| 2023-05-24 | 35.05 | $9.43 | 679 |
| 2023-05-23 | 35.73 | $9.40 | 382 |
| 2023-05-22 | 36.39 | $9.71 | — |
| 2023-05-19 | 36.13 | $9.71 | 1205 |
| 2023-05-18 | 35.86 | $9.80 | 254 |
| 2023-05-17 | 35.81 | $9.75 | — |
| 2023-05-16 | 35.84 | $9.75 | 411 |
| 2023-05-15 | 35.87 | $10.05 | 465 |
| 2023-05-12 | 35.31 | $9.94 | — |
| 2023-05-11 | 34.85 | $9.94 | — |
| 2023-05-10 | 34.37 | $9.94 | 278 |
| 2023-05-09 | 33.86 | $9.53 | — |
| 2023-05-08 | 33.86 | $9.53 | 1344 |
| 2023-05-05 | 33.86 | $9.44 | — |
| 2023-05-04 | 34.41 | $9.44 | — |
| 2023-05-03 | 34.98 | $9.44 | 1015 |
| 2023-05-02 | 35.59 | $9.30 | 110 |
| 2023-05-01 | 36.47 | $9.66 | 322 |
| 2023-04-28 | 36.34 | $9.75 | — |
| 2023-04-27 | 35.90 | $9.75 | 617 |
| 2023-04-26 | 35.44 | $9.50 | 1177 |
| 2023-04-25 | 34.96 | $9.45 | 4606 |
| 2023-04-24 | 35.25 | $9.43 | 1255 |
| 2023-04-21 | 35.57 | $9.53 | — |
| 2023-04-20 | 35.06 | $9.53 | — |
| 2023-04-19 | 34.53 | $9.53 | 333 |
| 2023-04-18 | 33.98 | $9.48 | 356 |
| 2023-04-17 | 33.45 | $9.49 | 5072 |
| 2023-04-14 | 32.90 | $9.10 | — |
| 2023-04-13 | 33.05 | $9.10 | — |
| 2023-04-12 | 33.21 | $9.10 | — |
| 2023-04-11 | 33.37 | $9.10 | 538 |
| 2023-04-10 | 33.55 | $9.03 | — |
| 2023-04-06 | 34.50 | $9.03 | 317 |
| 2023-04-05 | 35.50 | $9.03 | 11174 |
| 2023-04-04 | 36.55 | $9.45 | 1095 |
| 2023-04-03 | 36.33 | $9.30 | 17230 |
| 2023-03-31 | 36.29 | $9.28 | 29666 |
| 2023-03-30 | 36.24 | $9.60 | 1464 |
| 2023-03-29 | 34.96 | $9.18 | — |
| 2023-03-28 | 34.23 | $9.18 | 102 |
| 2023-03-27 | 33.46 | $9.18 | — |
| 2023-03-24 | 32.65 | $9.18 | — |
| 2023-03-23 | 31.80 | $9.18 | 200 |
| 2023-03-22 | 30.91 | $8.70 | — |
| 2023-03-21 | 31.52 | $8.70 | — |
| 2023-03-20 | 32.17 | $8.70 | 100 |
| 2023-03-17 | 32.85 | $8.22 | — |
| 2023-03-16 | 33.41 | $8.22 | — |
| 2023-03-15 | 33.99 | $8.22 | — |
| 2023-03-14 | 34.60 | $8.22 | — |
| 2023-03-13 | 35.24 | $8.22 | — |
| 2023-03-10 | 35.92 | $8.22 | — |
| 2023-03-09 | 36.64 | $8.22 | 100 |
| 2023-03-08 | 37.39 | $8.22 | — |
| 2023-03-07 | 38.18 | $8.22 | 145 |
| 2023-03-06 | 39.01 | $8.78 | 100 |
| 2023-03-03 | 39.76 | $8.85 | — |
| 2023-03-02 | 40.02 | $8.85 | — |
| 2023-03-01 | 40.30 | $8.85 | — |
| 2023-02-28 | 40.60 | $8.85 | — |
| 2023-02-27 | 40.91 | $8.85 | 1400 |
| 2023-02-24 | 41.24 | $8.60 | — |
| 2023-02-23 | 42.53 | $8.60 | — |
| 2023-02-22 | 43.89 | $8.60 | 167 |
| 2023-02-21 | 45.32 | $8.90 | — |
| 2023-02-17 | 44.40 | $8.90 | — |
| 2023-02-16 | 43.44 | $8.90 | — |
| 2023-02-15 | 42.43 | $8.90 | — |
| 2023-02-14 | 41.36 | $8.90 | — |
| 2023-02-13 | 40.24 | $8.90 | 115 |
| 2023-02-10 | 39.05 | $8.83 | — |
| 2023-02-09 | 37.95 | $8.83 | — |
| 2023-02-08 | 36.79 | $8.83 | — |
| 2023-02-07 | 35.57 | $8.83 | — |
| 2023-02-06 | 34.28 | $8.83 | — |
| 2023-02-03 | 32.93 | $8.83 | — |
| 2023-02-02 | 31.51 | $8.83 | 466 |
| 2023-02-01 | 30.01 | $8.46 | — |
| 2023-01-31 | 30.35 | $8.46 | — |
| 2023-01-30 | 30.70 | $8.46 | — |
| 2023-01-27 | 31.08 | $8.46 | 4000 |
| 2023-01-26 | 31.48 | $8.46 | — |
| 2023-01-25 | 31.90 | $8.46 | — |
| 2023-01-24 | 32.34 | $8.46 | — |
| 2023-01-23 | 32.80 | $8.46 | — |
| 2023-01-20 | 33.29 | $8.46 | — |
| 2023-01-19 | 33.80 | $8.46 | — |
| 2023-01-18 | 34.34 | $8.46 | — |
| 2023-01-17 | 34.91 | $8.46 | — |
| 2023-01-13 | 35.50 | $8.46 | 108 |
| 2023-01-12 | 36.13 | $8.60 | — |
| 2023-01-11 | 36.08 | $8.60 | — |
| 2023-01-10 | 36.02 | $8.60 | — |
| 2023-01-09 | 35.96 | $8.60 | — |
| 2023-01-06 | 35.90 | $8.60 | — |
| 2023-01-05 | 35.84 | $8.60 | 6380 |
| 2023-01-04 | 35.77 | $8.15 | — |
| 2023-01-03 | 36.86 | $8.15 | 1701 |
| 2022-12-30 | 38.00 | $8.29 | — |
| 2022-12-29 | 38.55 | $8.29 | — |
| 2022-12-28 | 39.12 | $8.29 | 245 |
| 2022-12-27 | 39.73 | $8.20 | — |
| 2022-12-23 | 40.61 | $8.20 | 179 |
| 2022-12-22 | 41.53 | $8.60 | 100 |
| 2022-12-21 | 40.26 | $8.60 | — |
| 2022-12-20 | 38.92 | $8.60 | 100 |
| 2022-12-19 | 37.51 | $8.49 | — |
| 2022-12-16 | 36.18 | $8.49 | 158 |
| 2022-12-15 | 34.79 | $8.51 | 100 |
| 2022-12-14 | 33.19 | $8.51 | — |
| 2022-12-13 | 31.51 | $8.51 | — |
| 2022-12-12 | 29.74 | $8.51 | — |
| 2022-12-09 | 27.88 | $8.51 | — |
| 2022-12-08 | 25.92 | $8.51 | 100 |
| 2022-12-07 | 23.86 | $7.75 | — |
| 2022-12-06 | 22.99 | $7.75 | — |
| 2022-12-05 | 22.08 | $7.75 | — |
| 2022-12-02 | 21.12 | $7.75 | — |
| 2022-12-01 | 20.10 | $7.75 | — |
| 2022-11-30 | 19.04 | $7.75 | — |
| 2022-11-29 | 17.92 | $7.75 | — |
| 2022-11-28 | 16.74 | $7.75 | 160 |
| 2022-11-25 | 15.50 | $7.70 | — |
| 2022-11-23 | 14.29 | $7.70 | 728 |
| 2022-11-22 | 13.02 | $7.48 | 201 |
| 2022-11-21 | 12.16 | $6.87 | 100 |
| 2022-11-18 | 12.04 | $6.87 | 100 |
| 2022-11-17 | 11.92 | $6.87 | 254 |
| 2022-11-16 | 11.79 | $7.07 | — |
| 2022-11-15 | 12.21 | $7.07 | — |
| 2022-11-14 | 12.66 | $7.07 | — |
| 2022-11-11 | 13.12 | $7.07 | — |
| 2022-11-10 | 13.62 | $7.07 | — |
| 2022-11-09 | 14.13 | $7.07 | — |
| 2022-11-08 | 14.68 | $7.07 | — |
| 2022-11-07 | 15.26 | $7.07 | — |
| 2022-11-04 | 15.86 | $7.07 | — |
| 2022-11-03 | 16.50 | $7.07 | — |
| 2022-11-02 | 17.17 | $7.07 | 35759 |
| 2022-11-01 | 17.87 | $6.72 | — |
| 2022-10-31 | 17.66 | $6.72 | — |
| 2022-10-28 | 17.43 | $6.72 | — |
| 2022-10-27 | 17.20 | $6.72 | — |
| 2022-10-26 | 16.95 | $6.72 | — |
| 2022-10-25 | 16.69 | $6.72 | — |
| 2022-10-24 | 16.41 | $6.72 | 556 |
| 2022-10-21 | 16.12 | $6.93 | — |
| 2022-10-20 | 16.33 | $6.93 | 303 |
| 2022-10-19 | 16.56 | $7.01 | — |
| 2022-10-18 | 17.00 | $7.01 | — |
| 2022-10-17 | 17.47 | $7.01 | — |
| 2022-10-14 | 17.96 | $7.01 | 100 |
| 2022-10-13 | 18.48 | $7.01 | 100 |
| 2022-10-12 | 19.03 | $7.01 | — |
| 2022-10-11 | 19.60 | $7.01 | 2141 |
| 2022-10-10 | 20.20 | $7.02 | — |
| 2022-10-07 | 20.86 | $7.02 | 910 |
| 2022-10-06 | 21.55 | $7.09 | 155 |
| 2022-10-05 | 22.42 | $6.92 | 447 |
| 2022-10-04 | 23.51 | $6.98 | — |
| 2022-10-03 | 24.71 | $6.98 | 200 |
| 2022-09-30 | 25.97 | $6.85 | 6075 |
| 2022-09-29 | 26.67 | $7.09 | 196 |
| 2022-09-28 | 27.87 | $6.76 | 1000 |
| 2022-09-27 | 28.28 | $6.68 | 19814 |
| 2022-09-26 | 28.48 | $7.38 | — |
| 2022-09-23 | 29.47 | $7.38 | — |
| 2022-09-22 | 30.51 | $7.38 | 2 |
| 2022-09-21 | 31.60 | $7.73 | — |
| 2022-09-20 | 31.36 | $7.73 | — |
| 2022-09-19 | 31.10 | $7.73 | — |
| 2022-09-16 | 30.83 | $7.73 | — |
| 2022-09-15 | 30.54 | $7.73 | 567 |
| 2022-09-14 | 30.24 | $7.80 | — |
| 2022-09-13 | 29.64 | $7.80 | — |
| 2022-09-12 | 29.02 | $7.80 | 1723 |
| 2022-09-09 | 28.36 | $7.75 | 937 |
| 2022-09-08 | 27.73 | $7.32 | — |
| 2022-09-07 | 27.87 | $7.32 | — |
| 2022-09-06 | 28.01 | $7.32 | — |
| 2022-09-02 | 28.15 | $7.32 | 153 |
| 2022-09-01 | 28.31 | $7.55 | 326 |
| 2022-08-31 | 27.67 | $7.48 | 603 |
| 2022-08-30 | 27.11 | $7.26 | — |
| 2022-08-29 | 26.92 | $7.26 | — |
| 2022-08-26 | 26.72 | $7.26 | 675 |
| 2022-08-25 | 26.51 | $7.30 | — |
| 2022-08-24 | 26.94 | $7.30 | 173 |
| 2022-08-23 | 27.40 | $7.64 | 202 |
| 2022-08-22 | 26.58 | $7.78 | — |
| 2022-08-19 | 25.04 | $7.78 | — |
| 2022-08-18 | 23.43 | $7.78 | — |
| 2022-08-17 | 21.73 | $7.78 | 922 |
| 2022-08-16 | 19.95 | $7.09 | — |
| 2022-08-15 | 19.36 | $7.09 | — |
| 2022-08-12 | 18.75 | $7.09 | — |
| 2022-08-11 | 18.10 | $7.09 | 100 |
| 2022-08-10 | 17.42 | $7.09 | 123 |
| 2022-08-09 | 16.70 | $7.06 | — |
| 2022-08-08 | 16.01 | $7.06 | 257 |
| 2022-08-05 | 15.29 | $6.78 | — |
| 2022-08-04 | 15.23 | $6.78 | 149 |
| 2022-08-03 | 15.17 | $6.96 | — |
| 2022-08-02 | 14.35 | $6.96 | — |
| 2022-08-01 | 13.48 | $6.96 | — |
| 2022-07-29 | 12.57 | $6.96 | 178 |
| 2022-07-28 | 11.61 | $6.57 | — |
| 2022-07-27 | 11.62 | $6.57 | 100 |
| 2022-07-26 | 11.64 | $6.57 | — |
| 2022-07-25 | 11.65 | $6.57 | 1700 |
| 2022-07-22 | 11.67 | $6.32 | 2081 |
| 2022-07-21 | 12.18 | $6.24 | 1163 |
| 2022-07-20 | 12.32 | $5.91 | 629 |
| 2022-07-19 | 10.86 | $6.19 | 558 |
| 2022-07-18 | 10.28 | $6.43 | — |
| 2022-07-15 | 10.70 | $6.43 | — |
| 2022-07-14 | 11.15 | $6.43 | — |
| 2022-07-13 | 11.62 | $6.43 | — |
| 2022-07-12 | 12.11 | $6.43 | — |
| 2022-07-11 | 12.63 | $6.43 | 100 |
| 2022-07-08 | 13.18 | $6.40 | — |
| 2022-07-07 | 13.84 | $6.40 | — |
| 2022-07-06 | 14.53 | $6.40 | — |
| 2022-07-05 | 15.27 | $6.40 | — |
| 2022-07-01 | 16.04 | $6.40 | — |
| 2022-06-30 | 16.85 | $6.40 | 126 |
| 2022-06-29 | 17.70 | $6.49 | — |
| 2022-06-28 | 18.30 | $6.49 | — |
| 2022-06-27 | 18.94 | $6.49 | — |
| 2022-06-24 | 19.61 | $6.49 | 226 |
| 2022-06-23 | 20.31 | $6.00 | — |
| 2022-06-22 | 19.20 | $6.00 | — |
| 2022-06-21 | 18.02 | $6.00 | — |
| 2022-06-17 | 16.79 | $6.00 | 157 |
| 2022-06-16 | 15.48 | $6.20 | 2029 |
| 2022-06-15 | 14.67 | $6.36 | — |
| 2022-06-14 | 14.40 | $6.36 | — |
| 2022-06-13 | 14.11 | $6.36 | 279 |
| 2022-06-10 | 13.81 | $6.58 | — |
| 2022-06-09 | 14.48 | $6.58 | — |
| 2022-06-08 | 15.18 | $6.58 | — |
| 2022-06-07 | 15.91 | $6.58 | — |
| 2022-06-06 | 16.69 | $6.58 | — |
| 2022-06-03 | 17.50 | $6.58 | — |
| 2022-06-02 | 18.36 | $6.58 | — |
| 2022-06-01 | 19.26 | $6.58 | 225 |
| 2022-05-31 | 20.21 | $6.59 | 194 |
| 2022-05-27 | 21.25 | $6.62 | 354 |
| 2022-05-26 | 22.29 | $6.54 | — |
| 2022-05-25 | 23.26 | $6.54 | 735 |
| 2022-05-24 | 24.28 | $6.51 | 500 |
| 2022-05-23 | 25.36 | $6.26 | — |
| 2022-05-20 | 25.94 | $6.26 | — |
| 2022-05-19 | 26.55 | $6.26 | 659 |
| 2022-05-18 | 27.20 | $6.19 | — |
| 2022-05-17 | 27.59 | $6.19 | — |
| 2022-05-16 | 28.00 | $6.19 | 157 |
| 2022-05-13 | 28.44 | $5.80 | — |
| 2022-05-12 | 27.05 | $5.80 | 585 |
| 2022-05-11 | 25.58 | $5.95 | — |
| 2022-05-10 | 24.31 | $5.95 | 387 |
| 2022-05-09 | 22.97 | $6.00 | — |
| 2022-05-06 | 21.84 | $6.00 | 900 |
| 2022-05-05 | 20.66 | $6.01 | 761 |
| 2022-05-04 | 19.42 | $6.18 | — |
| 2022-05-03 | 18.49 | $6.18 | 600 |
| 2022-05-02 | 17.52 | $6.18 | 599 |
| 2022-04-29 | 16.49 | $6.20 | 292 |
| 2022-04-28 | 15.44 | $6.12 | 259 |
| 2022-04-27 | 14.35 | $6.35 | — |
| 2022-04-26 | 13.70 | $6.35 | 228 |
| 2022-04-25 | 13.02 | $6.55 | 500 |
| 2022-04-22 | 12.69 | $6.70 | — |
| 2022-04-21 | 12.94 | $6.70 | — |
| 2022-04-20 | 13.20 | $6.70 | — |
| 2022-04-19 | 13.48 | $6.70 | — |
| 2022-04-18 | 13.78 | $6.70 | — |
| 2022-04-14 | 14.08 | $6.70 | 600 |
| 2022-04-13 | 14.41 | $6.90 | — |
| 2022-04-12 | 15.02 | $6.90 | — |
| 2022-04-11 | 15.66 | $6.90 | — |
| 2022-04-08 | 16.33 | $6.90 | — |
| 2022-04-07 | 17.04 | $6.90 | 1580 |
| 2022-04-06 | 17.79 | $7.10 | — |
| 2022-04-05 | 17.86 | $7.10 | — |
| 2022-04-04 | 17.93 | $7.10 | — |
| 2022-04-01 | 18.01 | $7.10 | — |
| 2022-03-31 | 18.08 | $7.10 | 386 |
| 2022-03-30 | 18.17 | $6.90 | 137 |
| 2022-03-29 | 18.63 | $7.04 | 1071 |
| 2022-03-28 | 18.77 | $6.84 | 495 |
| 2022-03-25 | 19.32 | $7.15 | — |
| 2022-03-24 | 19.02 | $7.15 | 560 |
| 2022-03-23 | 18.71 | $7.03 | — |
| 2022-03-22 | 18.61 | $7.03 | 200 |
| 2022-03-21 | 18.50 | $6.91 | — |
| 2022-03-18 | 18.60 | $6.91 | 432 |
| 2022-03-17 | 18.72 | $6.92 | — |
| 2022-03-16 | 18.81 | $6.92 | 7940 |
| 2022-03-15 | 18.91 | $6.75 | 348 |
| 2022-03-14 | 19.35 | $6.74 | 1166 |
| 2022-03-11 | 19.82 | $6.47 | 2156 |
| 2022-03-10 | 20.77 | $6.37 | 200 |
| 2022-03-09 | 21.55 | $5.76 | — |
| 2022-03-08 | 20.71 | $5.76 | 401 |
| 2022-03-07 | 19.82 | $5.60 | 200 |
| 2022-03-04 | 18.33 | $5.73 | 1984 |
| 2022-03-03 | 16.94 | $6.12 | 193 |
| 2022-03-02 | 16.10 | $6.25 | 1211 |
| 2022-03-01 | 15.48 | $6.08 | 1205 |
| 2022-02-28 | 14.82 | $6.31 | — |
| 2022-02-25 | 14.64 | $6.31 | 1401 |
| 2022-02-24 | 14.45 | $6.17 | 8868 |
| 2022-02-23 | 13.31 | $6.57 | — |
| 2022-02-22 | 13.17 | $6.57 | — |
| 2022-02-18 | 13.03 | $6.57 | — |
| 2022-02-17 | 12.88 | $6.57 | 348 |
| 2022-02-16 | 12.72 | $6.63 | — |
| 2022-02-15 | 12.72 | $6.63 | 2433 |
| 2022-02-14 | 12.73 | $6.59 | 126 |
| 2022-02-11 | 12.59 | $6.72 | 370 |
| 2022-02-10 | 12.80 | $6.72 | 585 |
| 2022-02-09 | 13.02 | $6.81 | 1192 |
| 2022-02-08 | 13.49 | $6.73 | 865 |
| 2022-02-07 | 13.71 | $6.71 | 1021 |
| 2022-02-04 | 13.88 | $6.77 | 476 |
| 2022-02-03 | 14.19 | $6.99 | 372 |
| 2022-02-02 | 14.75 | $7.01 | 908 |
| 2022-02-01 | 15.31 | $6.89 | 1185 |
| 2022-01-31 | 15.99 | $6.69 | 532 |
| 2022-01-28 | 16.15 | $6.79 | 111 |
| 2022-01-27 | 16.58 | $6.80 | 200 |
| 2022-01-26 | 17.06 | $6.80 | 408 |
| 2022-01-25 | 17.56 | $6.81 | — |
| 2022-01-24 | 18.07 | $6.72 | 1061 |
| 2022-01-21 | 18.48 | $7.02 | 483 |
| 2022-01-20 | 19.28 | $7.17 | 1151 |
| 2022-01-19 | 19.59 | $7.34 | 3029 |
| 2022-01-18 | 19.33 | $7.43 | 3215 |
| 2022-01-14 | 18.91 | $7.20 | 277 |
| 2022-01-13 | 19.00 | $7.31 | 355 |
| 2022-01-12 | 18.68 | $7.20 | 300 |
| 2022-01-11 | 18.61 | $7.19 | 517 |
| 2022-01-10 | 18.57 | $7.15 | 442 |
| 2022-01-07 | 18.63 | $7.27 | 215 |
| 2022-01-06 | 18.24 | $7.30 | — |
| 2022-01-05 | 17.71 | $7.30 | — |
| 2022-01-04 | 17.16 | $7.30 | 6171 |
| 2022-01-03 | 16.58 | $6.80 | 4262 |
| 2021-12-31 | 17.03 | $6.81 | 173 |
| 2021-12-30 | 17.79 | $7.10 | 799 |
| 2021-12-29 | 17.42 | $7.12 | 643 |
| 2021-12-28 | 16.99 | $6.96 | 273 |
| 2021-12-27 | 17.00 | $6.78 | — |
| 2021-12-23 | 17.68 | $6.78 | — |
| 2021-12-22 | 18.38 | $6.78 | 473 |
| 2021-12-21 | 19.13 | $6.66 | 234 |
| 2021-12-20 | 19.89 | $6.59 | — |
| 2021-12-17 | 20.39 | $6.59 | 1926 |
| 2021-12-16 | 20.91 | $6.52 | 2079 |
| 2021-12-15 | 21.21 | $6.59 | — |
| 2021-12-14 | 21.75 | $6.59 | — |
| 2021-12-13 | 22.32 | $6.59 | — |
| 2021-12-10 | 22.92 | $6.59 | — |
| 2021-12-09 | 23.56 | $6.59 | 6873 |
| 2021-12-08 | 24.22 | $6.47 | — |
| 2021-12-07 | 24.34 | $6.47 | 531 |
| 2021-12-06 | 24.47 | $6.60 | 3857 |
| 2021-12-03 | 24.92 | $6.25 | 720 |
| 2021-12-02 | 23.86 | $6.31 | 1248 |
| 2021-12-01 | 22.85 | $6.28 | 5954 |
| 2021-11-30 | 21.78 | $6.37 | — |
| 2021-11-29 | 20.84 | $6.37 | 2101 |
| 2021-11-26 | 19.86 | $6.46 | — |
| 2021-11-24 | 19.26 | $6.46 | 569 |
| 2021-11-23 | 18.63 | $6.53 | 154 |
| 2021-11-22 | 18.14 | $6.55 | 610 |
| 2021-11-19 | 17.67 | $6.61 | — |
| 2021-11-18 | 17.32 | $6.61 | — |
| 2021-11-17 | 16.95 | $6.61 | 410 |
| 2021-11-16 | 16.56 | $6.72 | — |
| 2021-11-15 | 16.40 | $6.72 | — |
| 2021-11-12 | 16.23 | $6.72 | — |
| 2021-11-11 | 16.05 | $6.72 | 2995 |
| 2021-11-10 | 15.87 | $6.79 | 416 |
| 2021-11-09 | 15.81 | $7.02 | 3387 |
| 2021-11-08 | 16.27 | $6.66 | 939 |
| 2021-11-05 | 16.14 | $6.61 | 2431 |
| 2021-11-04 | 15.22 | $6.54 | 595 |
| 2021-11-03 | 14.25 | $6.78 | 948 |
| 2021-11-02 | 13.73 | $6.99 | — |
| 2021-11-01 | 13.71 | $6.99 | 9939 |
| 2021-10-29 | 13.69 | $6.91 | 3574 |
| 2021-10-28 | 13.19 | $7.02 | 765 |
| 2021-10-27 | 13.14 | $7.04 | 2080 |
| 2021-10-26 | 13.14 | $7.18 | 5445 |
| 2021-10-25 | 13.53 | $7.13 | 2855 |
| 2021-10-22 | 13.81 | $7.01 | 1760 |
| 2021-10-21 | 13.65 | $7.04 | 1204 |
| 2021-10-20 | 13.56 | $7.16 | 1395 |
| 2021-10-19 | 13.75 | $7.17 | — |
| 2021-10-18 | 14.05 | $7.17 | 774 |
| 2021-10-15 | 14.35 | $7.26 | 300 |
| 2021-10-14 | 14.93 | $7.21 | — |
| 2021-10-13 | 15.39 | $7.21 | 403 |
| 2021-10-12 | 15.87 | $7.15 | 475 |
| 2021-10-11 | 16.16 | $7.13 | 2053 |
| 2021-10-08 | 16.47 | $7.21 | 445 |
| 2021-10-07 | 16.98 | $7.28 | 5929 |
| 2021-10-06 | 17.60 | $7.22 | 773 |
| 2021-10-05 | 18.19 | $7.48 | 2121 |
| 2021-10-04 | 18.92 | $7.43 | 812 |
| 2021-10-01 | 19.81 | $7.31 | 118 |
| 2021-09-30 | 20.66 | $7.27 | 3238 |
| 2021-09-29 | 21.50 | $7.27 | 10617 |
| 2021-09-28 | 22.39 | $7.37 | 7647 |
| 2021-09-27 | 23.55 | $7.53 | 1857 |
| 2021-09-24 | 24.46 | $7.43 | 3108 |
| 2021-09-23 | 25.60 | $7.58 | 195 |
| 2021-09-22 | 26.44 | $7.51 | 1417 |
| 2021-09-21 | 27.38 | $7.41 | 312 |
| 2021-09-20 | 28.53 | $7.43 | 412 |
| 2021-09-17 | 29.82 | $7.60 | — |
| 2021-09-16 | 30.80 | $7.60 | 318 |
| 2021-09-15 | 31.83 | $7.55 | 5551 |
| 2021-09-14 | 32.92 | $7.65 | 2160 |
| 2021-09-13 | 33.85 | $7.79 | — |
| 2021-09-10 | 34.52 | $7.79 | 716 |
| 2021-09-09 | 35.23 | $7.80 | 2753 |
| 2021-09-08 | 35.96 | $7.91 | 263 |
| 2021-09-07 | 36.50 | $8.07 | 153 |
| 2021-09-03 | 36.72 | $7.94 | — |
| 2021-09-02 | 37.11 | $7.94 | 1271 |
| 2021-09-01 | 37.51 | $7.91 | 431 |
| 2021-08-31 | 38.06 | $7.80 | 516 |
| 2021-08-30 | 38.79 | $7.53 | 264 |
| 2021-08-27 | 39.87 | $7.69 | — |
| 2021-08-26 | 40.71 | $7.69 | 1272 |
| 2021-08-25 | 41.60 | $7.69 | — |
| 2021-08-24 | 42.56 | $7.69 | 2346 |
| 2021-08-23 | 43.56 | $7.71 | 1164 |
| 2021-08-20 | 44.62 | $7.85 | 511 |
| 2021-08-19 | 45.45 | $7.81 | 452 |
| 2021-08-18 | 46.33 | $8.07 | 581 |
| 2021-08-17 | 46.84 | $8.76 | 334 |
| 2021-08-16 | 46.09 | $8.73 | 2594 |
| 2021-08-13 | 45.31 | $8.72 | 252 |
| 2021-08-12 | 44.50 | $8.74 | 299 |
| 2021-08-11 | 43.59 | $8.70 | 3254 |
| 2021-08-10 | 42.66 | $8.48 | 825 |
| 2021-08-09 | 41.77 | $8.47 | 2834 |
| 2021-08-06 | 40.82 | $8.50 | 2185 |
| 2021-08-05 | 39.78 | $8.60 | 1381 |
| 2021-08-04 | 38.61 | $8.50 | 1843 |
| 2021-08-03 | 37.40 | $8.56 | 166 |
| 2021-08-02 | 36.04 | $8.39 | 315 |
| 2021-07-30 | 34.67 | $8.35 | 2633 |
| 2021-07-29 | 33.23 | $8.55 | 1195 |
| 2021-07-28 | 31.49 | $8.43 | 1429 |
| 2021-07-27 | 29.70 | $8.44 | 634 |
| 2021-07-26 | 27.82 | $8.41 | 619 |
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