Is Bleuacacia Ltd (BLEU) a Buy, Sell, or Hold?
Enter your email address below for free access to our Bleuacacia Ltd (BLEU) research center and poll results.
NASDAQ : BLEU
Bleuacacia Ltd — Technical Indicators
$11.03 USD
-$0.67 (-5.73%)
- Volume
- 3
- Average Volume
- 931
- Market Capitalization
- $83.34M
- P/E Ratio
- 52.52
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $11.59
- Year Low
- $10.65
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.04
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
4
Indicators
Bearish
2
Indicators
Neutral
2
Indicators
4 Bullish / 2 Bearish / 2 Neutral
SMA — Simple Moving Average
NEUTRALAverage price over N periods; identifies trend direction
Latest Value
11.03
2024-12-10
Close Price
$11.03
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.66
Average
10.29
Maximum
11.09
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-12-10 | 11.03 | $11.03 | — |
| 2024-12-09 | 11.03 | $11.03 | — |
| 2024-12-06 | 11.03 | $11.03 | — |
| 2024-12-05 | 11.03 | $11.03 | — |
| 2024-12-04 | 11.03 | $11.03 | — |
| 2024-12-03 | 11.03 | $11.03 | — |
| 2024-12-02 | 11.03 | $11.03 | — |
| 2024-11-29 | 11.03 | $11.03 | — |
| 2024-11-27 | 11.03 | $11.03 | — |
| 2024-11-26 | 11.04 | $11.03 | — |
| 2024-11-25 | 11.07 | $11.03 | — |
| 2024-11-22 | 11.06 | $11.03 | — |
| 2024-11-21 | 11.08 | $11.03 | — |
| 2024-11-20 | 11.08 | $11.03 | — |
| 2024-11-19 | 11.08 | $11.03 | — |
| 2024-11-18 | 11.09 | $11.03 | — |
| 2024-11-15 | 11.08 | $11.03 | — |
| 2024-11-14 | 11.08 | $11.03 | — |
| 2024-11-13 | 11.08 | $11.03 | — |
| 2024-11-12 | 11.07 | $11.03 | — |
| 2024-11-11 | 11.07 | $11.03 | — |
| 2024-11-08 | 11.06 | $11.03 | — |
| 2024-11-07 | 11.06 | $11.03 | — |
| 2024-11-06 | 11.07 | $11.03 | — |
| 2024-11-05 | 11.07 | $11.03 | — |
| 2024-11-04 | 11.07 | $11.03 | — |
| 2024-11-01 | 11.06 | $11.03 | 4813 |
| 2024-10-31 | 11.06 | $11.05 | 2119 |
| 2024-10-30 | 11.06 | $11.15 | 2100 |
| 2024-10-29 | 11.05 | $11.59 | 32446 |
| 2024-10-28 | 11.02 | $10.99 | 1105 |
| 2024-10-25 | 11.02 | $11.27 | 1800 |
| 2024-10-24 | 11.01 | $11.10 | 100 |
| 2024-10-23 | 11.00 | $11.03 | 2401 |
| 2024-10-22 | 11.00 | $11.20 | 1500 |
| 2024-10-21 | 10.98 | $10.95 | 112 |
| 2024-10-18 | 10.98 | $10.95 | 100 |
| 2024-10-17 | 10.98 | $10.95 | — |
| 2024-10-16 | 10.98 | $10.95 | — |
| 2024-10-15 | 10.97 | $10.95 | — |
| 2024-10-14 | 10.97 | $10.95 | — |
| 2024-10-11 | 10.97 | $10.95 | 2937 |
| 2024-10-10 | 10.96 | $11.24 | 300 |
| 2024-10-09 | 10.95 | $10.99 | 500 |
| 2024-10-08 | 10.94 | $10.99 | — |
| 2024-10-07 | 10.93 | $10.99 | 700 |
| 2024-10-04 | 10.93 | $10.99 | — |
| 2024-10-03 | 10.92 | $10.99 | — |
| 2024-10-02 | 10.91 | $10.99 | — |
| 2024-10-01 | 10.91 | $10.99 | 100 |
| 2024-09-30 | 10.90 | $10.99 | — |
| 2024-09-27 | 10.89 | $10.99 | — |
| 2024-09-26 | 10.88 | $10.99 | 1400 |
| 2024-09-25 | 10.87 | $10.92 | — |
| 2024-09-24 | 10.87 | $10.92 | — |
| 2024-09-23 | 10.86 | $10.92 | — |
| 2024-09-20 | 10.86 | $10.92 | — |
| 2024-09-19 | 10.85 | $10.92 | 900 |
| 2024-09-18 | 10.85 | $10.88 | — |
| 2024-09-17 | 10.84 | $10.88 | — |
| 2024-09-16 | 10.84 | $10.88 | — |
| 2024-09-13 | 10.84 | $10.88 | 200 |
| 2024-09-12 | 10.84 | $10.88 | — |
| 2024-09-11 | 10.83 | $10.88 | — |
| 2024-09-10 | 10.83 | $10.88 | — |
| 2024-09-09 | 10.82 | $10.88 | 100 |
| 2024-09-06 | 10.82 | $10.88 | 5552 |
| 2024-09-05 | 10.81 | $10.82 | — |
| 2024-09-04 | 10.82 | $10.82 | — |
| 2024-09-03 | 10.82 | $10.82 | — |
| 2024-08-30 | 10.82 | $10.82 | — |
| 2024-08-29 | 10.82 | $10.82 | — |
| 2024-08-28 | 10.82 | $10.82 | 67 |
| 2024-08-27 | 10.82 | $10.82 | — |
| 2024-08-26 | 10.83 | $10.82 | — |
| 2024-08-23 | 10.84 | $10.82 | — |
| 2024-08-22 | 10.84 | $10.82 | — |
| 2024-08-21 | 10.85 | $10.82 | 103 |
| 2024-08-20 | 10.85 | $10.82 | 200 |
| 2024-08-19 | 10.85 | $10.83 | 200 |
| 2024-08-16 | 10.85 | $10.83 | 100 |
| 2024-08-15 | 10.85 | $10.83 | — |
| 2024-08-14 | 10.84 | $10.83 | 3600 |
| 2024-08-13 | 10.84 | $10.76 | — |
| 2024-08-12 | 10.84 | $10.76 | — |
| 2024-08-09 | 10.84 | $10.76 | 1500 |
| 2024-08-08 | 10.84 | $10.70 | 5400 |
| 2024-08-07 | 10.84 | $10.99 | 2206 |
| 2024-08-06 | 10.83 | $10.85 | — |
| 2024-08-05 | 10.82 | $10.85 | — |
| 2024-08-02 | 10.82 | $10.85 | 500 |
| 2024-08-01 | 10.82 | $10.85 | — |
| 2024-07-31 | 10.81 | $10.85 | 2601 |
| 2024-07-30 | 10.80 | $11.05 | 8400 |
| 2024-07-29 | 10.78 | $10.86 | 1224 |
| 2024-07-26 | 10.77 | $10.92 | — |
| 2024-07-25 | 10.77 | $10.92 | — |
| 2024-07-24 | 10.76 | $10.92 | 4200 |
| 2024-07-23 | 10.75 | $10.75 | 9100 |
| 2024-07-22 | 10.75 | $10.87 | 4392 |
| 2024-07-18 | 10.74 | $10.80 | 2654 |
| 2024-07-16 | 10.74 | $10.75 | 101 |
| 2024-07-15 | 10.74 | $10.74 | 90 |
| 2024-07-08 | 10.73 | $10.74 | 692 |
| 2024-07-05 | 10.73 | $10.74 | 125 |
| 2024-06-26 | 10.73 | $10.74 | 308 |
| 2024-06-25 | 10.73 | $10.75 | 100 |
| 2024-06-24 | 10.73 | $10.75 | 158 |
| 2024-06-13 | 10.73 | $10.75 | 2164 |
| 2024-06-12 | 10.72 | $10.74 | 126 |
| 2024-06-04 | 10.72 | $10.91 | 2576 |
| 2024-06-03 | 10.72 | $10.66 | 231 |
| 2024-05-28 | 10.72 | $10.65 | 306 |
| 2024-05-20 | 10.72 | $10.66 | 140 |
| 2024-05-17 | 10.72 | $10.69 | 187 |
| 2024-05-16 | 10.72 | $10.88 | 2038 |
| 2024-05-15 | 10.71 | $10.69 | 103 |
| 2024-05-14 | 10.71 | $10.77 | 433 |
| 2024-05-13 | 10.70 | $10.71 | 1 |
| 2024-05-09 | 10.70 | $10.71 | 1 |
| 2024-05-06 | 10.70 | $10.71 | 5059 |
| 2024-05-01 | 10.71 | $10.71 | 824 |
| 2024-04-26 | 10.71 | $10.70 | 548 |
| 2024-04-25 | 10.71 | $10.65 | 5166 |
| 2024-04-23 | 10.72 | $10.82 | 920 |
| 2024-04-17 | 10.71 | $10.69 | 2893 |
| 2024-04-16 | 10.71 | $10.69 | 818 |
| 2024-04-10 | 10.71 | $10.78 | 53500 |
| 2024-04-09 | 10.71 | $10.67 | 156 |
| 2024-04-08 | 10.71 | $10.72 | 342 |
| 2024-04-04 | 10.72 | $10.87 | 2792 |
| 2024-04-03 | 10.71 | $10.70 | 2 |
| 2024-04-01 | 10.71 | $10.65 | 268 |
| 2024-03-26 | 10.72 | $10.65 | 11 |
| 2024-03-25 | 10.72 | $10.65 | 3779 |
| 2024-03-21 | 10.73 | $10.65 | 547 |
| 2024-03-20 | 10.73 | $10.68 | 375 |
| 2024-03-15 | 10.74 | $10.68 | 219 |
| 2024-03-14 | 10.74 | $10.68 | 2068 |
| 2024-03-11 | 10.74 | $10.73 | 1150 |
| 2024-03-08 | 10.74 | $10.79 | 2739 |
| 2024-03-07 | 10.74 | $10.74 | 581 |
| 2024-03-06 | 10.74 | $10.73 | 1378 |
| 2024-03-05 | 10.74 | $10.74 | 519 |
| 2024-03-04 | 10.74 | $10.74 | 6193 |
| 2024-02-29 | 10.74 | $10.75 | 305 |
| 2024-02-28 | 10.74 | $10.65 | 708 |
| 2024-02-27 | 10.74 | $10.75 | 7711 |
| 2024-02-26 | 10.74 | $10.74 | 163 |
| 2024-02-23 | 10.74 | $10.75 | 100 |
| 2024-02-22 | 10.74 | $10.75 | 5930 |
| 2024-02-21 | 10.74 | $10.75 | 2122 |
| 2024-02-20 | 10.74 | $10.75 | 10133 |
| 2024-02-16 | 10.74 | $10.76 | 8818 |
| 2024-02-15 | 10.75 | $10.75 | 8490 |
| 2024-02-14 | 10.75 | $10.75 | — |
| 2024-02-13 | 10.75 | $10.75 | 466 |
| 2024-02-12 | 10.75 | $10.77 | 2304 |
| 2024-02-09 | 10.75 | $10.71 | — |
| 2024-02-08 | 10.75 | $10.71 | 3675 |
| 2024-02-07 | 10.75 | $10.71 | — |
| 2024-02-06 | 10.76 | $10.71 | 1083 |
| 2024-02-05 | 10.76 | $10.74 | 32600 |
| 2024-02-02 | 10.76 | $10.74 | 2504 |
| 2024-02-01 | 10.76 | $10.74 | 5404 |
| 2024-01-31 | 10.76 | $10.74 | 9704 |
| 2024-01-30 | 10.76 | $10.74 | 29612 |
| 2024-01-29 | 10.76 | $10.74 | 6500 |
| 2024-01-26 | 10.76 | $10.74 | 1009 |
| 2024-01-25 | 10.76 | $10.74 | — |
| 2024-01-24 | 10.76 | $10.74 | — |
| 2024-01-23 | 10.76 | $10.74 | 15251 |
| 2024-01-22 | 10.76 | $10.75 | 17035 |
| 2024-01-19 | 10.76 | $11.00 | 370 |
| 2024-01-18 | 10.74 | $10.75 | 150000 |
| 2024-01-17 | 10.74 | $10.75 | — |
| 2024-01-16 | 10.73 | $10.75 | — |
| 2024-01-12 | 10.73 | $10.75 | — |
| 2024-01-11 | 10.72 | $10.75 | — |
| 2024-01-10 | 10.72 | $10.75 | — |
| 2024-01-09 | 10.71 | $10.75 | — |
| 2024-01-08 | 10.70 | $10.75 | — |
| 2024-01-05 | 10.69 | $10.75 | — |
| 2024-01-04 | 10.69 | $10.75 | — |
| 2024-01-03 | 10.68 | $10.75 | — |
| 2024-01-02 | 10.67 | $10.75 | — |
| 2023-12-29 | 10.66 | $10.75 | — |
| 2023-12-28 | 10.65 | $10.75 | — |
| 2023-12-27 | 10.64 | $10.75 | — |
| 2023-12-26 | 10.63 | $10.75 | — |
| 2023-12-22 | 10.63 | $10.75 | 100871 |
| 2023-12-21 | 10.62 | $10.70 | — |
| 2023-12-20 | 10.61 | $10.70 | 14485 |
| 2023-12-19 | 10.61 | $10.68 | — |
| 2023-12-18 | 10.60 | $10.68 | — |
| 2023-12-15 | 10.60 | $10.68 | 131758 |
| 2023-12-14 | 10.59 | $10.62 | — |
| 2023-12-13 | 10.59 | $10.62 | 3407 |
| 2023-12-12 | 10.59 | $10.62 | — |
| 2023-12-11 | 10.58 | $10.62 | — |
| 2023-12-08 | 10.58 | $10.62 | 950 |
| 2023-12-07 | 10.58 | $10.58 | — |
| 2023-12-06 | 10.58 | $10.58 | — |
| 2023-12-05 | 10.57 | $10.58 | 500 |
| 2023-12-04 | 10.57 | $10.58 | — |
| 2023-12-01 | 10.57 | $10.58 | — |
| 2023-11-30 | 10.57 | $10.58 | — |
| 2023-11-29 | 10.56 | $10.58 | — |
| 2023-11-28 | 10.56 | $10.58 | — |
| 2023-11-27 | 10.56 | $10.58 | — |
| 2023-11-24 | 10.56 | $10.58 | — |
| 2023-11-22 | 10.55 | $10.58 | 805 |
| 2023-11-21 | 10.55 | $10.58 | — |
| 2023-11-20 | 10.55 | $10.58 | — |
| 2023-11-17 | 10.54 | $10.58 | — |
| 2023-11-16 | 10.54 | $10.58 | 486 |
| 2023-11-15 | 10.53 | $10.59 | — |
| 2023-11-14 | 10.53 | $10.59 | 903 |
| 2023-11-13 | 10.52 | $10.55 | — |
| 2023-11-10 | 10.52 | $10.55 | — |
| 2023-11-09 | 10.52 | $10.55 | — |
| 2023-11-08 | 10.52 | $10.55 | — |
| 2023-11-07 | 10.51 | $10.55 | 428 |
| 2023-11-06 | 10.51 | $10.53 | — |
| 2023-11-03 | 10.51 | $10.53 | — |
| 2023-11-02 | 10.51 | $10.53 | — |
| 2023-11-01 | 10.51 | $10.53 | — |
| 2023-10-31 | 10.51 | $10.53 | — |
| 2023-10-30 | 10.50 | $10.53 | 11743 |
| 2023-10-27 | 10.50 | $10.55 | 18229 |
| 2023-10-26 | 10.50 | $10.50 | — |
| 2023-10-25 | 10.50 | $10.50 | — |
| 2023-10-24 | 10.50 | $10.50 | — |
| 2023-10-23 | 10.50 | $10.50 | — |
| 2023-10-20 | 10.50 | $10.50 | — |
| 2023-10-09 | 10.50 | $10.50 | — |
| 2023-10-06 | 10.50 | $10.50 | — |
| 2023-10-05 | 10.50 | $10.50 | — |
| 2023-10-04 | 10.50 | $10.50 | — |
| 2023-10-03 | 10.50 | $10.50 | — |
| 2023-10-02 | 10.50 | $10.50 | — |
| 2023-09-29 | 10.50 | $10.50 | — |
| 2023-09-28 | 10.49 | $10.50 | — |
| 2023-09-27 | 10.49 | $10.50 | — |
| 2023-09-26 | 10.49 | $10.50 | — |
| 2023-09-25 | 10.49 | $10.50 | — |
| 2023-09-22 | 10.49 | $10.50 | — |
| 2023-09-21 | 10.48 | $10.50 | — |
| 2023-09-20 | 10.48 | $10.50 | — |
| 2023-09-19 | 10.48 | $10.50 | — |
| 2023-09-18 | 10.48 | $10.50 | — |
| 2023-09-15 | 10.47 | $10.50 | — |
| 2023-09-14 | 10.47 | $10.50 | — |
| 2023-09-13 | 10.46 | $10.50 | — |
| 2023-09-12 | 10.46 | $10.50 | 500 |
| 2023-09-11 | 10.45 | $10.49 | — |
| 2023-09-08 | 10.45 | $10.49 | 4003 |
| 2023-09-07 | 10.44 | $10.48 | — |
| 2023-09-06 | 10.44 | $10.48 | — |
| 2023-09-05 | 10.43 | $10.48 | — |
| 2023-09-01 | 10.42 | $10.48 | — |
| 2023-08-31 | 10.41 | $10.48 | — |
| 2023-08-30 | 10.40 | $10.48 | — |
| 2023-08-29 | 10.39 | $10.48 | 4804 |
| 2023-08-28 | 10.39 | $10.44 | — |
| 2023-08-25 | 10.38 | $10.44 | — |
| 2023-08-24 | 10.37 | $10.44 | — |
| 2023-08-23 | 10.37 | $10.44 | 1013 |
| 2023-08-22 | 10.36 | $10.45 | 1900 |
| 2023-08-21 | 10.35 | $10.45 | 201 |
| 2023-08-18 | 10.35 | $10.44 | 101 |
| 2023-08-17 | 10.35 | $10.42 | — |
| 2023-08-16 | 10.36 | $10.42 | 1366 |
| 2023-08-15 | 10.37 | $10.37 | 1533 |
| 2023-08-14 | 10.38 | $10.36 | 7102 |
| 2023-08-11 | 10.39 | $10.40 | — |
| 2023-08-10 | 10.38 | $10.40 | 2001 |
| 2023-08-09 | 10.37 | $10.38 | 4916 |
| 2023-08-08 | 10.36 | $10.31 | — |
| 2023-08-07 | 10.36 | $10.31 | — |
| 2023-08-04 | 10.36 | $10.31 | — |
| 2023-08-03 | 10.35 | $10.31 | 100 |
| 2023-08-02 | 10.35 | $10.31 | — |
| 2023-08-01 | 10.35 | $10.31 | — |
| 2023-07-31 | 10.35 | $10.31 | — |
| 2023-07-28 | 10.34 | $10.31 | 150000 |
| 2023-07-27 | 10.34 | $10.31 | — |
| 2023-07-26 | 10.34 | $10.31 | — |
| 2023-07-25 | 10.34 | $10.31 | — |
| 2023-07-24 | 10.33 | $10.31 | 16743 |
| 2023-07-21 | 10.33 | $10.56 | — |
| 2023-07-20 | 10.32 | $10.56 | — |
| 2023-07-19 | 10.30 | $10.56 | — |
| 2023-07-18 | 10.29 | $10.56 | — |
| 2023-07-17 | 10.27 | $10.56 | 126 |
| 2023-07-14 | 10.26 | $10.24 | — |
| 2023-07-13 | 10.26 | $10.24 | — |
| 2023-07-12 | 10.26 | $10.24 | — |
| 2023-07-11 | 10.26 | $10.24 | 200 |
| 2023-07-10 | 10.26 | $10.26 | — |
| 2023-07-07 | 10.25 | $10.26 | — |
| 2023-07-06 | 10.25 | $10.26 | — |
| 2023-07-05 | 10.25 | $10.26 | — |
| 2023-07-03 | 10.24 | $10.26 | — |
| 2023-06-30 | 10.24 | $10.26 | — |
| 2023-06-29 | 10.24 | $10.26 | — |
| 2023-06-28 | 10.24 | $10.26 | — |
| 2023-06-27 | 10.23 | $10.26 | — |
| 2023-06-26 | 10.24 | $10.26 | — |
| 2023-06-23 | 10.25 | $10.26 | — |
| 2023-06-22 | 10.25 | $10.26 | 100 |
| 2023-06-21 | 10.26 | $10.26 | — |
| 2023-06-20 | 10.26 | $10.26 | — |
| 2023-06-16 | 10.27 | $10.26 | — |
| 2023-06-15 | 10.28 | $10.26 | 733 |
| 2023-06-14 | 10.29 | $10.25 | — |
| 2023-06-13 | 10.29 | $10.25 | 729 |
| 2023-06-12 | 10.29 | $10.23 | — |
| 2023-06-09 | 10.29 | $10.23 | 106 |
| 2023-06-08 | 10.29 | $10.20 | — |
| 2023-06-07 | 10.30 | $10.20 | — |
| 2023-06-06 | 10.30 | $10.20 | — |
| 2023-06-05 | 10.30 | $10.20 | — |
| 2023-06-02 | 10.31 | $10.20 | — |
| 2023-06-01 | 10.31 | $10.20 | 296 |
| 2023-05-31 | 10.31 | $10.23 | 2486 |
| 2023-05-30 | 10.32 | $10.15 | 1463 |
| 2023-05-26 | 10.32 | $10.35 | 11715 |
| 2023-05-25 | 10.31 | $10.60 | 1001 |
| 2023-05-24 | 10.30 | $10.16 | 409 |
| 2023-05-23 | 10.30 | $10.50 | 2067 |
| 2023-05-22 | 10.29 | $10.27 | 19200 |
| 2023-05-19 | 10.29 | $10.50 | 200 |
| 2023-05-18 | 10.27 | $10.42 | 4100 |
| 2023-05-17 | 10.27 | $10.42 | 199200 |
| 2023-05-16 | 10.26 | $10.29 | 696800 |
| 2023-05-15 | 10.26 | $10.27 | 56900 |
| 2023-05-12 | 10.25 | $10.26 | 227200 |
| 2023-05-11 | 10.25 | $10.26 | 1100 |
| 2023-05-10 | 10.25 | $10.27 | 50500 |
| 2023-05-09 | 10.25 | $10.26 | — |
| 2023-05-08 | 10.25 | $10.26 | 5800 |
| 2023-05-05 | 10.25 | $10.29 | — |
| 2023-05-04 | 10.24 | $10.29 | 200 |
| 2023-05-03 | 10.24 | $10.24 | 100 |
| 2023-05-02 | 10.24 | $10.24 | — |
| 2023-05-01 | 10.24 | $10.24 | 1600 |
| 2023-04-28 | 10.24 | $10.25 | 400 |
| 2023-04-27 | 10.23 | $10.25 | 508200 |
| 2023-04-26 | 10.23 | $10.24 | 27600 |
| 2023-04-25 | 10.23 | $10.24 | 7000 |
| 2023-04-24 | 10.23 | $10.25 | 52100 |
| 2023-04-21 | 10.23 | $10.24 | 166400 |
| 2023-04-20 | 10.22 | $10.25 | 400 |
| 2023-04-19 | 10.22 | $10.28 | 35000 |
| 2023-04-18 | 10.22 | $10.23 | 9500 |
| 2023-04-17 | 10.22 | $10.23 | 304800 |
| 2023-04-14 | 10.21 | $10.23 | 63700 |
| 2023-04-13 | 10.21 | $10.23 | 18700 |
| 2023-04-12 | 10.21 | $10.24 | 36000 |
| 2023-04-11 | 10.21 | $10.23 | 258900 |
| 2023-04-10 | 10.20 | $10.22 | 70100 |
| 2023-04-06 | 10.20 | $10.22 | 7000 |
| 2023-04-05 | 10.20 | $10.22 | 20200 |
| 2023-04-04 | 10.20 | $10.22 | 815200 |
| 2023-04-03 | 10.19 | $10.23 | 377300 |
| 2023-03-31 | 10.19 | $10.22 | 3600 |
| 2023-03-30 | 10.19 | $10.22 | 635900 |
| 2023-03-29 | 10.19 | $10.21 | 200 |
| 2023-03-28 | 10.18 | $10.21 | 349900 |
| 2023-03-27 | 10.18 | $10.20 | 160000 |
| 2023-03-24 | 10.18 | $10.20 | 85200 |
| 2023-03-23 | 10.18 | $10.20 | — |
| 2023-03-22 | 10.18 | $10.20 | 400 |
| 2023-03-21 | 10.17 | $10.20 | 226500 |
| 2023-03-20 | 10.17 | $10.19 | 600 |
| 2023-03-17 | 10.17 | $10.18 | 46400 |
| 2023-03-16 | 10.17 | $10.19 | 6900 |
| 2023-03-15 | 10.16 | $10.18 | 200000 |
| 2023-03-14 | 10.16 | $10.18 | 100 |
| 2023-03-13 | 10.16 | $10.18 | 3900 |
| 2023-03-10 | 10.16 | $10.18 | 31700 |
| 2023-03-09 | 10.16 | $10.18 | 10300 |
| 2023-03-08 | 10.16 | $10.16 | 600 |
| 2023-03-07 | 10.16 | $10.18 | 55900 |
| 2023-03-06 | 10.15 | $10.17 | 3600 |
| 2023-03-03 | 10.15 | $10.20 | 1900 |
| 2023-03-02 | 10.15 | $10.15 | 54800 |
| 2023-03-01 | 10.15 | $10.15 | 38200 |
| 2023-02-28 | 10.15 | $10.16 | — |
| 2023-02-27 | 10.14 | $10.16 | 200 |
| 2023-02-24 | 10.14 | $10.16 | 56300 |
| 2023-02-23 | 10.14 | $10.16 | 215400 |
| 2023-02-22 | 10.14 | $10.15 | 206200 |
| 2023-02-21 | 10.13 | $10.15 | 400 |
| 2023-02-17 | 10.13 | $10.14 | 2200 |
| 2023-02-16 | 10.13 | $10.15 | 1100 |
| 2023-02-15 | 10.13 | $10.14 | 500400 |
| 2023-02-14 | 10.12 | $10.15 | — |
| 2023-02-13 | 10.12 | $10.15 | 3700 |
| 2023-02-10 | 10.12 | $10.14 | — |
| 2023-02-09 | 10.11 | $10.14 | 1500 |
| 2023-02-08 | 10.11 | $10.15 | 25400 |
| 2023-02-07 | 10.11 | $10.15 | 300 |
| 2023-02-06 | 10.10 | $10.15 | 32000 |
| 2023-02-03 | 10.10 | $10.14 | — |
| 2023-02-02 | 10.09 | $10.14 | 102000 |
| 2023-02-01 | 10.09 | $10.12 | 6200 |
| 2023-01-31 | 10.08 | $10.11 | 1.1M |
| 2023-01-30 | 10.08 | $10.11 | 200 |
| 2023-01-27 | 10.08 | $10.11 | 1.6M |
| 2023-01-26 | 10.07 | $10.12 | 661600 |
| 2023-01-25 | 10.07 | $10.10 | 575400 |
| 2023-01-24 | 10.07 | $10.10 | 2400 |
| 2023-01-23 | 10.06 | $10.09 | 7300 |
| 2023-01-20 | 10.06 | $10.11 | — |
| 2023-01-19 | 10.06 | $10.11 | 103200 |
| 2023-01-18 | 10.05 | $10.07 | — |
| 2023-01-17 | 10.05 | $10.07 | — |
| 2023-01-13 | 10.05 | $10.07 | 2000 |
| 2023-01-12 | 10.05 | $10.07 | 55800 |
| 2023-01-11 | 10.04 | $10.08 | 1.7M |
| 2023-01-10 | 10.04 | $10.08 | 6300 |
| 2023-01-09 | 10.04 | $10.06 | 28800 |
| 2023-01-06 | 10.04 | $10.05 | — |
| 2023-01-05 | 10.03 | $10.05 | 543800 |
| 2023-01-04 | 10.03 | $10.05 | 25100 |
| 2023-01-03 | 10.03 | $10.04 | 2300 |
| 2022-12-30 | 10.03 | $10.06 | 200 |
| 2022-12-29 | 10.02 | $10.04 | 765700 |
| 2022-12-28 | 10.02 | $10.04 | 20200 |
| 2022-12-27 | 10.02 | $10.04 | 200 |
| 2022-12-23 | 10.02 | $10.04 | 35600 |
| 2022-12-22 | 10.01 | $10.04 | — |
| 2022-12-21 | 10.01 | $10.04 | 4200 |
| 2022-12-20 | 10.01 | $10.03 | 800 |
| 2022-12-19 | 10.00 | $10.04 | 200 |
| 2022-12-16 | 10.00 | $10.03 | 4400 |
| 2022-12-15 | 10.00 | $10.03 | 129100 |
| 2022-12-14 | 9.99 | $10.02 | 19700 |
| 2022-12-13 | 9.99 | $10.01 | — |
| 2022-12-12 | 9.99 | $10.01 | — |
| 2022-12-09 | 9.99 | $10.01 | 46900 |
| 2022-12-08 | 9.98 | $10.03 | 400 |
| 2022-12-07 | 9.98 | $10.00 | 39000 |
| 2022-12-06 | 9.98 | $10.01 | — |
| 2022-12-05 | 9.98 | $10.01 | 3600 |
| 2022-12-02 | 9.97 | $10.00 | 29600 |
| 2022-12-01 | 9.97 | $10.00 | 172900 |
| 2022-11-30 | 9.97 | $9.99 | 668800 |
| 2022-11-29 | 9.96 | $9.99 | 1.2M |
| 2022-11-28 | 9.96 | $9.99 | 200 |
| 2022-11-25 | 9.96 | $9.97 | — |
| 2022-11-23 | 9.96 | $9.97 | 87800 |
| 2022-11-22 | 9.95 | $9.98 | 25700 |
| 2022-11-21 | 9.95 | $9.97 | 150200 |
| 2022-11-18 | 9.95 | $9.97 | 12300 |
| 2022-11-17 | 9.94 | $9.97 | 2300 |
| 2022-11-16 | 9.94 | $9.97 | 146100 |
| 2022-11-15 | 9.94 | $9.97 | 2300 |
| 2022-11-14 | 9.93 | $9.97 | 8300 |
| 2022-11-11 | 9.93 | $9.96 | 100 |
| 2022-11-10 | 9.92 | $9.97 | 29300 |
| 2022-11-09 | 9.92 | $9.95 | — |
| 2022-11-08 | 9.91 | $9.95 | 571300 |
| 2022-11-07 | 9.91 | $9.95 | 15500 |
| 2022-11-04 | 9.90 | $9.95 | 300 |
| 2022-11-03 | 9.90 | $9.95 | 45800 |
| 2022-11-02 | 9.89 | $9.94 | — |
| 2022-11-01 | 9.89 | $9.94 | 145100 |
| 2022-10-31 | 9.89 | $9.93 | 400 |
| 2022-10-28 | 9.88 | $9.92 | — |
| 2022-10-27 | 9.88 | $9.92 | 1200 |
| 2022-10-26 | 9.88 | $9.92 | — |
| 2022-10-25 | 9.87 | $9.92 | 6100 |
| 2022-10-24 | 9.87 | $9.91 | 2100 |
| 2022-10-21 | 9.87 | $9.92 | 59700 |
| 2022-10-20 | 9.86 | $9.91 | 29700 |
| 2022-10-19 | 9.86 | $9.88 | 21900 |
| 2022-10-18 | 9.86 | $9.88 | 916600 |
| 2022-10-17 | 9.86 | $9.88 | — |
| 2022-10-14 | 9.85 | $9.88 | 100 |
| 2022-10-13 | 9.85 | $9.88 | 700 |
| 2022-10-12 | 9.85 | $9.85 | — |
| 2022-10-11 | 9.85 | $9.85 | — |
| 2022-10-10 | 9.85 | $9.85 | — |
| 2022-10-07 | 9.85 | $9.85 | — |
| 2022-10-06 | 9.85 | $9.85 | 400 |
| 2022-10-05 | 9.85 | $9.87 | 200 |
| 2022-10-04 | 9.84 | $9.86 | — |
| 2022-10-03 | 9.84 | $9.86 | 9400 |
| 2022-09-30 | 9.84 | $9.86 | — |
| 2022-09-29 | 9.84 | $9.86 | — |
| 2022-09-28 | 9.84 | $9.86 | 25900 |
| 2022-09-27 | 9.84 | $9.85 | 19500 |
| 2022-09-26 | 9.83 | $9.85 | 15200 |
| 2022-09-23 | 9.83 | $9.85 | 400500 |
| 2022-09-22 | 9.83 | $9.85 | 154700 |
| 2022-09-21 | 9.83 | $9.84 | 9000 |
| 2022-09-20 | 9.82 | $9.83 | — |
| 2022-09-19 | 9.82 | $9.83 | — |
| 2022-09-16 | 9.82 | $9.83 | — |
| 2022-09-15 | 9.82 | $9.83 | — |
| 2022-09-14 | 9.82 | $9.83 | 63000 |
| 2022-09-13 | 9.82 | $9.84 | — |
| 2022-09-12 | 9.81 | $9.84 | 66500 |
| 2022-09-09 | 9.81 | $9.85 | 335300 |
| 2022-09-08 | 9.81 | $9.83 | — |
| 2022-09-07 | 9.81 | $9.83 | 214900 |
| 2022-09-06 | 9.80 | $9.85 | — |
| 2022-09-02 | 9.80 | $9.85 | 100 |
| 2022-09-01 | 9.80 | $9.85 | 92900 |
| 2022-08-31 | 9.79 | $9.80 | — |
| 2022-08-30 | 9.79 | $9.80 | — |
| 2022-08-29 | 9.79 | $9.80 | — |
| 2022-08-26 | 9.79 | $9.80 | — |
| 2022-08-25 | 9.79 | $9.80 | — |
| 2022-08-24 | 9.80 | $9.80 | — |
| 2022-08-23 | 9.80 | $9.80 | 100 |
| 2022-08-22 | 9.80 | $9.80 | — |
| 2022-08-19 | 9.80 | $9.80 | — |
| 2022-08-18 | 9.80 | $9.80 | 5500 |
| 2022-08-17 | 9.80 | $9.78 | 466000 |
| 2022-08-16 | 9.80 | $9.79 | — |
| 2022-08-15 | 9.80 | $9.79 | — |
| 2022-08-12 | 9.80 | $9.79 | 500 |
| 2022-08-11 | 9.80 | $9.79 | 100 |
| 2022-08-10 | 9.79 | $9.79 | — |
| 2022-08-09 | 9.79 | $9.79 | 57300 |
| 2022-08-08 | 9.79 | $9.79 | — |
| 2022-08-05 | 9.79 | $9.79 | — |
| 2022-08-04 | 9.79 | $9.79 | — |
| 2022-08-03 | 9.79 | $9.79 | 20600 |
| 2022-08-02 | 9.79 | $9.79 | 400 |
| 2022-08-01 | 9.79 | $9.81 | — |
| 2022-07-29 | 9.79 | $9.81 | — |
| 2022-07-28 | 9.78 | $9.81 | 600 |
| 2022-07-27 | 9.78 | $9.82 | — |
| 2022-07-26 | 9.77 | $9.82 | 5700 |
| 2022-07-25 | 9.77 | $9.82 | 21100 |
| 2022-07-22 | 9.77 | $9.82 | 28000 |
| 2022-07-21 | 9.76 | $9.80 | 29600 |
| 2022-07-20 | 9.76 | $9.79 | 210600 |
| 2022-07-19 | 9.76 | $9.76 | 50000 |
| 2022-07-18 | 9.76 | $9.77 | 50100 |
| 2022-07-15 | 9.76 | $9.76 | 41100 |
| 2022-07-14 | 9.76 | $9.76 | 210800 |
| 2022-07-13 | 9.76 | $9.76 | 500 |
| 2022-07-12 | 9.76 | $9.77 | — |
| 2022-07-11 | 9.76 | $9.77 | 500 |
| 2022-07-08 | 9.76 | $9.87 | 600 |
| 2022-07-07 | 9.76 | $9.74 | 5300 |
| 2022-07-06 | 9.76 | $9.75 | 5800 |
| 2022-07-05 | 9.76 | $9.76 | 263200 |
| 2022-07-01 | 9.76 | $9.74 | 2100 |
| 2022-06-30 | 9.76 | $9.74 | 700 |
| 2022-06-29 | 9.76 | $9.73 | 4200 |
| 2022-06-28 | 9.76 | $9.76 | 300 |
| 2022-06-27 | 9.76 | $9.74 | 4900 |
| 2022-06-24 | 9.76 | $9.75 | 2500 |
| 2022-06-23 | 9.76 | $9.74 | 300 |
| 2022-06-22 | 9.76 | $9.74 | 58000 |
| 2022-06-21 | 9.76 | $9.74 | 36600 |
| 2022-06-17 | 9.76 | $9.87 | 103500 |
| 2022-06-16 | 9.76 | $9.75 | 3600 |
| 2022-06-15 | 9.76 | $9.75 | 16200 |
| 2022-06-14 | 9.76 | $9.76 | 10000 |
| 2022-06-13 | 9.75 | $9.78 | 2800 |
| 2022-06-10 | 9.75 | $9.76 | — |
| 2022-06-09 | 9.75 | $9.76 | — |
| 2022-06-08 | 9.75 | $9.76 | — |
| 2022-06-07 | 9.75 | $9.76 | — |
| 2022-06-06 | 9.75 | $9.76 | — |
| 2022-06-03 | 9.75 | $9.76 | — |
| 2022-06-02 | 9.75 | $9.76 | — |
| 2022-06-01 | 9.75 | $9.76 | — |
| 2022-05-31 | 9.75 | $9.76 | 100 |
| 2022-05-27 | 9.75 | $9.76 | 100 |
| 2022-05-26 | 9.75 | $9.72 | 900 |
| 2022-05-25 | 9.75 | $9.75 | — |
| 2022-05-24 | 9.75 | $9.75 | — |
| 2022-05-23 | 9.75 | $9.75 | — |
| 2022-05-20 | 9.75 | $9.75 | — |
| 2022-05-19 | 9.75 | $9.75 | — |
| 2022-05-18 | 9.76 | $9.75 | — |
| 2022-05-17 | 9.76 | $9.75 | 1.5M |
| 2022-05-16 | 9.76 | $9.74 | — |
| 2022-05-13 | 9.76 | $9.74 | — |
| 2022-05-12 | 9.76 | $9.74 | — |
| 2022-05-11 | 9.76 | $9.74 | 11400 |
| 2022-05-10 | 9.76 | $9.75 | — |
| 2022-05-09 | 9.76 | $9.75 | 4600 |
| 2022-05-06 | 9.76 | $9.75 | 3000 |
| 2022-05-05 | 9.76 | $9.80 | — |
| 2022-05-04 | 9.76 | $9.80 | 200 |
| 2022-05-03 | 9.75 | $9.75 | 50000 |
| 2022-05-02 | 9.75 | $9.74 | 28000 |
| 2022-04-29 | 9.75 | $9.74 | — |
| 2022-04-28 | 9.75 | $9.74 | 1700 |
| 2022-04-27 | 9.75 | $9.75 | — |
| 2022-04-26 | 9.75 | $9.75 | 600 |
| 2022-04-25 | 9.75 | $9.78 | — |
| 2022-04-22 | 9.75 | $9.78 | — |
| 2022-04-21 | 9.74 | $9.78 | — |
| 2022-04-20 | 9.74 | $9.78 | 452000 |
| 2022-04-19 | 9.74 | $9.77 | — |
| 2022-04-18 | 9.74 | $9.77 | 100 |
| 2022-04-14 | 9.73 | $9.76 | 9100 |
| 2022-04-13 | 9.73 | $9.75 | 67600 |
| 2022-04-12 | 9.73 | $9.76 | 7800 |
| 2022-04-11 | 9.73 | $9.73 | — |
| 2022-04-08 | 9.73 | $9.73 | 300 |
| 2022-04-07 | 9.72 | $9.73 | 140100 |
| 2022-04-06 | 9.72 | $9.74 | 71000 |
| 2022-04-05 | 9.72 | $9.74 | 114800 |
| 2022-04-04 | 9.72 | $9.73 | 324600 |
| 2022-04-01 | 9.72 | $9.73 | 300 |
| 2022-03-31 | 9.72 | $9.74 | — |
| 2022-03-30 | 9.71 | $9.74 | — |
| 2022-03-29 | 9.71 | $9.74 | — |
| 2022-03-28 | 9.70 | $9.74 | 10600 |
| 2022-03-25 | 9.70 | $9.71 | — |
| 2022-03-24 | 9.70 | $9.71 | — |
| 2022-03-23 | 9.69 | $9.71 | — |
| 2022-03-22 | 9.69 | $9.71 | 242000 |
| 2022-03-21 | 9.69 | $9.74 | — |
| 2022-03-18 | 9.69 | $9.74 | 40600 |
| 2022-03-17 | 9.68 | $9.72 | 58700 |
| 2022-03-16 | 9.68 | $9.70 | 700 |
| 2022-03-15 | 9.68 | $9.70 | 149200 |
| 2022-03-14 | 9.68 | $9.70 | — |
| 2022-03-11 | 9.68 | $9.70 | — |
| 2022-03-10 | 9.67 | $9.70 | — |
| 2022-03-09 | 9.67 | $9.70 | — |
| 2022-03-08 | 9.67 | $9.70 | — |
| 2022-03-07 | 9.67 | $9.70 | — |
| 2022-03-04 | 9.67 | $9.70 | — |
| 2022-03-03 | 9.67 | $9.70 | 256300 |
| 2022-03-02 | 9.67 | $9.62 | — |
| 2022-03-01 | 9.67 | $9.62 | 300 |
| 2022-02-28 | 9.68 | $9.67 | 300 |
| 2022-02-25 | 9.68 | $9.67 | — |
| 2022-02-24 | 9.67 | $9.67 | — |
| 2022-02-23 | 9.67 | $9.67 | 300 |
| 2022-02-22 | 9.67 | $9.68 | 2000 |
| 2022-02-18 | 9.67 | $9.66 | 50000 |
| 2022-02-17 | 9.67 | $9.63 | 762400 |
| 2022-02-16 | 9.67 | $9.68 | — |
| 2022-02-15 | 9.67 | $9.68 | 6300 |
| 2022-02-14 | 9.67 | $9.68 | 500 |
| 2022-02-11 | 9.67 | $9.70 | 100 |
| 2022-02-10 | 9.66 | $9.66 | 160600 |
| 2022-02-09 | 9.66 | $9.66 | 650200 |
| 2022-02-08 | 9.66 | $9.65 | 18200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
11.03
2024-12-10
Close Price
$11.03
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.66
Average
10.29
Maximum
11.08
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-12-10 | 11.03 | $11.03 | — |
| 2024-12-09 | 11.03 | $11.03 | — |
| 2024-12-06 | 11.03 | $11.03 | — |
| 2024-12-05 | 11.03 | $11.03 | — |
| 2024-12-04 | 11.04 | $11.03 | — |
| 2024-12-03 | 11.04 | $11.03 | — |
| 2024-12-02 | 11.04 | $11.03 | — |
| 2024-11-29 | 11.04 | $11.03 | — |
| 2024-11-27 | 11.04 | $11.03 | — |
| 2024-11-26 | 11.04 | $11.03 | — |
| 2024-11-25 | 11.04 | $11.03 | — |
| 2024-11-22 | 11.04 | $11.03 | — |
| 2024-11-21 | 11.04 | $11.03 | — |
| 2024-11-20 | 11.04 | $11.03 | — |
| 2024-11-19 | 11.04 | $11.03 | — |
| 2024-11-18 | 11.05 | $11.03 | — |
| 2024-11-15 | 11.05 | $11.03 | — |
| 2024-11-14 | 11.05 | $11.03 | — |
| 2024-11-13 | 11.05 | $11.03 | — |
| 2024-11-12 | 11.05 | $11.03 | — |
| 2024-11-11 | 11.06 | $11.03 | — |
| 2024-11-08 | 11.06 | $11.03 | — |
| 2024-11-07 | 11.06 | $11.03 | — |
| 2024-11-06 | 11.06 | $11.03 | — |
| 2024-11-05 | 11.07 | $11.03 | — |
| 2024-11-04 | 11.07 | $11.03 | — |
| 2024-11-01 | 11.08 | $11.03 | 4813 |
| 2024-10-31 | 11.08 | $11.05 | 2119 |
| 2024-10-30 | 11.08 | $11.15 | 2100 |
| 2024-10-29 | 11.08 | $11.59 | 32446 |
| 2024-10-28 | 11.02 | $10.99 | 1105 |
| 2024-10-25 | 11.03 | $11.27 | 1800 |
| 2024-10-24 | 11.00 | $11.10 | 100 |
| 2024-10-23 | 10.99 | $11.03 | 2401 |
| 2024-10-22 | 10.99 | $11.20 | 1500 |
| 2024-10-21 | 10.96 | $10.95 | 112 |
| 2024-10-18 | 10.97 | $10.95 | 100 |
| 2024-10-17 | 10.97 | $10.95 | — |
| 2024-10-16 | 10.97 | $10.95 | — |
| 2024-10-15 | 10.97 | $10.95 | — |
| 2024-10-14 | 10.97 | $10.95 | — |
| 2024-10-11 | 10.97 | $10.95 | 2937 |
| 2024-10-10 | 10.98 | $11.24 | 300 |
| 2024-10-09 | 10.95 | $10.99 | 500 |
| 2024-10-08 | 10.95 | $10.99 | — |
| 2024-10-07 | 10.94 | $10.99 | 700 |
| 2024-10-04 | 10.94 | $10.99 | — |
| 2024-10-03 | 10.93 | $10.99 | — |
| 2024-10-02 | 10.92 | $10.99 | — |
| 2024-10-01 | 10.92 | $10.99 | 100 |
| 2024-09-30 | 10.91 | $10.99 | — |
| 2024-09-27 | 10.90 | $10.99 | — |
| 2024-09-26 | 10.89 | $10.99 | 1400 |
| 2024-09-25 | 10.88 | $10.92 | — |
| 2024-09-24 | 10.88 | $10.92 | — |
| 2024-09-23 | 10.87 | $10.92 | — |
| 2024-09-20 | 10.87 | $10.92 | — |
| 2024-09-19 | 10.86 | $10.92 | 900 |
| 2024-09-18 | 10.86 | $10.88 | — |
| 2024-09-17 | 10.85 | $10.88 | — |
| 2024-09-16 | 10.85 | $10.88 | — |
| 2024-09-13 | 10.85 | $10.88 | 200 |
| 2024-09-12 | 10.84 | $10.88 | — |
| 2024-09-11 | 10.84 | $10.88 | — |
| 2024-09-10 | 10.84 | $10.88 | — |
| 2024-09-09 | 10.83 | $10.88 | 100 |
| 2024-09-06 | 10.83 | $10.88 | 5552 |
| 2024-09-05 | 10.82 | $10.82 | — |
| 2024-09-04 | 10.82 | $10.82 | — |
| 2024-09-03 | 10.82 | $10.82 | — |
| 2024-08-30 | 10.82 | $10.82 | — |
| 2024-08-29 | 10.82 | $10.82 | — |
| 2024-08-28 | 10.82 | $10.82 | 67 |
| 2024-08-27 | 10.82 | $10.82 | — |
| 2024-08-26 | 10.82 | $10.82 | — |
| 2024-08-23 | 10.82 | $10.82 | — |
| 2024-08-22 | 10.82 | $10.82 | — |
| 2024-08-21 | 10.82 | $10.82 | 103 |
| 2024-08-20 | 10.82 | $10.82 | 200 |
| 2024-08-19 | 10.82 | $10.83 | 200 |
| 2024-08-16 | 10.82 | $10.83 | 100 |
| 2024-08-15 | 10.82 | $10.83 | — |
| 2024-08-14 | 10.82 | $10.83 | 3600 |
| 2024-08-13 | 10.82 | $10.76 | — |
| 2024-08-12 | 10.82 | $10.76 | — |
| 2024-08-09 | 10.83 | $10.76 | 1500 |
| 2024-08-08 | 10.84 | $10.70 | 5400 |
| 2024-08-07 | 10.85 | $10.99 | 2206 |
| 2024-08-06 | 10.84 | $10.85 | — |
| 2024-08-05 | 10.83 | $10.85 | — |
| 2024-08-02 | 10.83 | $10.85 | 500 |
| 2024-08-01 | 10.83 | $10.85 | — |
| 2024-07-31 | 10.83 | $10.85 | 2601 |
| 2024-07-30 | 10.83 | $11.05 | 8400 |
| 2024-07-29 | 10.80 | $10.86 | 1224 |
| 2024-07-26 | 10.80 | $10.92 | — |
| 2024-07-25 | 10.79 | $10.92 | — |
| 2024-07-24 | 10.77 | $10.92 | 4200 |
| 2024-07-23 | 10.76 | $10.75 | 9100 |
| 2024-07-22 | 10.76 | $10.87 | 4392 |
| 2024-07-18 | 10.74 | $10.80 | 2654 |
| 2024-07-16 | 10.74 | $10.75 | 101 |
| 2024-07-15 | 10.74 | $10.74 | 90 |
| 2024-07-08 | 10.74 | $10.74 | 692 |
| 2024-07-05 | 10.74 | $10.74 | 125 |
| 2024-06-26 | 10.74 | $10.74 | 308 |
| 2024-06-25 | 10.73 | $10.75 | 100 |
| 2024-06-24 | 10.73 | $10.75 | 158 |
| 2024-06-13 | 10.73 | $10.75 | 2164 |
| 2024-06-12 | 10.73 | $10.74 | 126 |
| 2024-06-04 | 10.73 | $10.91 | 2576 |
| 2024-06-03 | 10.71 | $10.66 | 231 |
| 2024-05-28 | 10.71 | $10.65 | 306 |
| 2024-05-20 | 10.72 | $10.66 | 140 |
| 2024-05-17 | 10.73 | $10.69 | 187 |
| 2024-05-16 | 10.73 | $10.88 | 2038 |
| 2024-05-15 | 10.72 | $10.69 | 103 |
| 2024-05-14 | 10.72 | $10.77 | 433 |
| 2024-05-13 | 10.71 | $10.71 | 1 |
| 2024-05-09 | 10.71 | $10.71 | 1 |
| 2024-05-06 | 10.71 | $10.71 | 5059 |
| 2024-05-01 | 10.71 | $10.71 | 824 |
| 2024-04-26 | 10.72 | $10.70 | 548 |
| 2024-04-25 | 10.72 | $10.65 | 5166 |
| 2024-04-23 | 10.72 | $10.82 | 920 |
| 2024-04-17 | 10.71 | $10.69 | 2893 |
| 2024-04-16 | 10.72 | $10.69 | 818 |
| 2024-04-10 | 10.72 | $10.78 | 53500 |
| 2024-04-09 | 10.71 | $10.67 | 156 |
| 2024-04-08 | 10.72 | $10.72 | 342 |
| 2024-04-04 | 10.72 | $10.87 | 2792 |
| 2024-04-03 | 10.70 | $10.70 | 2 |
| 2024-04-01 | 10.70 | $10.65 | 268 |
| 2024-03-26 | 10.71 | $10.65 | 11 |
| 2024-03-25 | 10.71 | $10.65 | 3779 |
| 2024-03-21 | 10.72 | $10.65 | 547 |
| 2024-03-20 | 10.73 | $10.68 | 375 |
| 2024-03-15 | 10.73 | $10.68 | 219 |
| 2024-03-14 | 10.74 | $10.68 | 2068 |
| 2024-03-11 | 10.74 | $10.73 | 1150 |
| 2024-03-08 | 10.74 | $10.79 | 2739 |
| 2024-03-07 | 10.74 | $10.74 | 581 |
| 2024-03-06 | 10.74 | $10.73 | 1378 |
| 2024-03-05 | 10.74 | $10.74 | 519 |
| 2024-03-04 | 10.74 | $10.74 | 6193 |
| 2024-02-29 | 10.74 | $10.75 | 305 |
| 2024-02-28 | 10.74 | $10.65 | 708 |
| 2024-02-27 | 10.74 | $10.75 | 7711 |
| 2024-02-26 | 10.74 | $10.74 | 163 |
| 2024-02-23 | 10.74 | $10.75 | 100 |
| 2024-02-22 | 10.74 | $10.75 | 5930 |
| 2024-02-21 | 10.74 | $10.75 | 2122 |
| 2024-02-20 | 10.74 | $10.75 | 10133 |
| 2024-02-16 | 10.74 | $10.76 | 8818 |
| 2024-02-15 | 10.74 | $10.75 | 8490 |
| 2024-02-14 | 10.74 | $10.75 | — |
| 2024-02-13 | 10.74 | $10.75 | 466 |
| 2024-02-12 | 10.74 | $10.77 | 2304 |
| 2024-02-09 | 10.73 | $10.71 | — |
| 2024-02-08 | 10.74 | $10.71 | 3675 |
| 2024-02-07 | 10.74 | $10.71 | — |
| 2024-02-06 | 10.74 | $10.71 | 1083 |
| 2024-02-05 | 10.75 | $10.74 | 32600 |
| 2024-02-02 | 10.75 | $10.74 | 2504 |
| 2024-02-01 | 10.75 | $10.74 | 5404 |
| 2024-01-31 | 10.75 | $10.74 | 9704 |
| 2024-01-30 | 10.75 | $10.74 | 29612 |
| 2024-01-29 | 10.75 | $10.74 | 6500 |
| 2024-01-26 | 10.75 | $10.74 | 1009 |
| 2024-01-25 | 10.75 | $10.74 | — |
| 2024-01-24 | 10.75 | $10.74 | — |
| 2024-01-23 | 10.75 | $10.74 | 15251 |
| 2024-01-22 | 10.75 | $10.75 | 17035 |
| 2024-01-19 | 10.75 | $11.00 | 370 |
| 2024-01-18 | 10.73 | $10.75 | 150000 |
| 2024-01-17 | 10.73 | $10.75 | — |
| 2024-01-16 | 10.72 | $10.75 | — |
| 2024-01-12 | 10.72 | $10.75 | — |
| 2024-01-11 | 10.72 | $10.75 | — |
| 2024-01-10 | 10.71 | $10.75 | — |
| 2024-01-09 | 10.71 | $10.75 | — |
| 2024-01-08 | 10.71 | $10.75 | — |
| 2024-01-05 | 10.70 | $10.75 | — |
| 2024-01-04 | 10.70 | $10.75 | — |
| 2024-01-03 | 10.69 | $10.75 | — |
| 2024-01-02 | 10.68 | $10.75 | — |
| 2023-12-29 | 10.68 | $10.75 | — |
| 2023-12-28 | 10.67 | $10.75 | — |
| 2023-12-27 | 10.66 | $10.75 | — |
| 2023-12-26 | 10.65 | $10.75 | — |
| 2023-12-22 | 10.64 | $10.75 | 100871 |
| 2023-12-21 | 10.63 | $10.70 | — |
| 2023-12-20 | 10.62 | $10.70 | 14485 |
| 2023-12-19 | 10.61 | $10.68 | — |
| 2023-12-18 | 10.61 | $10.68 | — |
| 2023-12-15 | 10.60 | $10.68 | 131758 |
| 2023-12-14 | 10.59 | $10.62 | — |
| 2023-12-13 | 10.59 | $10.62 | 3407 |
| 2023-12-12 | 10.58 | $10.62 | — |
| 2023-12-11 | 10.58 | $10.62 | — |
| 2023-12-08 | 10.58 | $10.62 | 950 |
| 2023-12-07 | 10.57 | $10.58 | — |
| 2023-12-06 | 10.57 | $10.58 | — |
| 2023-12-05 | 10.57 | $10.58 | 500 |
| 2023-12-04 | 10.57 | $10.58 | — |
| 2023-12-01 | 10.57 | $10.58 | — |
| 2023-11-30 | 10.57 | $10.58 | — |
| 2023-11-29 | 10.56 | $10.58 | — |
| 2023-11-28 | 10.56 | $10.58 | — |
| 2023-11-27 | 10.56 | $10.58 | — |
| 2023-11-24 | 10.56 | $10.58 | — |
| 2023-11-22 | 10.56 | $10.58 | 805 |
| 2023-11-21 | 10.55 | $10.58 | — |
| 2023-11-20 | 10.55 | $10.58 | — |
| 2023-11-17 | 10.55 | $10.58 | — |
| 2023-11-16 | 10.54 | $10.58 | 486 |
| 2023-11-15 | 10.54 | $10.59 | — |
| 2023-11-14 | 10.53 | $10.59 | 903 |
| 2023-11-13 | 10.53 | $10.55 | — |
| 2023-11-10 | 10.53 | $10.55 | — |
| 2023-11-09 | 10.52 | $10.55 | — |
| 2023-11-08 | 10.52 | $10.55 | — |
| 2023-11-07 | 10.52 | $10.55 | 428 |
| 2023-11-06 | 10.51 | $10.53 | — |
| 2023-11-03 | 10.51 | $10.53 | — |
| 2023-11-02 | 10.51 | $10.53 | — |
| 2023-11-01 | 10.51 | $10.53 | — |
| 2023-10-31 | 10.51 | $10.53 | — |
| 2023-10-30 | 10.50 | $10.53 | 11743 |
| 2023-10-27 | 10.50 | $10.55 | 18229 |
| 2023-10-26 | 10.50 | $10.50 | — |
| 2023-10-25 | 10.50 | $10.50 | — |
| 2023-10-24 | 10.50 | $10.50 | — |
| 2023-10-23 | 10.49 | $10.50 | — |
| 2023-10-20 | 10.49 | $10.50 | — |
| 2023-10-09 | 10.49 | $10.50 | — |
| 2023-10-06 | 10.49 | $10.50 | — |
| 2023-10-05 | 10.49 | $10.50 | — |
| 2023-10-04 | 10.49 | $10.50 | — |
| 2023-10-03 | 10.49 | $10.50 | — |
| 2023-10-02 | 10.49 | $10.50 | — |
| 2023-09-29 | 10.49 | $10.50 | — |
| 2023-09-28 | 10.49 | $10.50 | — |
| 2023-09-27 | 10.49 | $10.50 | — |
| 2023-09-26 | 10.48 | $10.50 | — |
| 2023-09-25 | 10.48 | $10.50 | — |
| 2023-09-22 | 10.48 | $10.50 | — |
| 2023-09-21 | 10.48 | $10.50 | — |
| 2023-09-20 | 10.48 | $10.50 | — |
| 2023-09-19 | 10.47 | $10.50 | — |
| 2023-09-18 | 10.47 | $10.50 | — |
| 2023-09-15 | 10.47 | $10.50 | — |
| 2023-09-14 | 10.46 | $10.50 | — |
| 2023-09-13 | 10.46 | $10.50 | — |
| 2023-09-12 | 10.46 | $10.50 | 500 |
| 2023-09-11 | 10.45 | $10.49 | — |
| 2023-09-08 | 10.45 | $10.49 | 4003 |
| 2023-09-07 | 10.44 | $10.48 | — |
| 2023-09-06 | 10.44 | $10.48 | — |
| 2023-09-05 | 10.43 | $10.48 | — |
| 2023-09-01 | 10.43 | $10.48 | — |
| 2023-08-31 | 10.42 | $10.48 | — |
| 2023-08-30 | 10.42 | $10.48 | — |
| 2023-08-29 | 10.41 | $10.48 | 4804 |
| 2023-08-28 | 10.40 | $10.44 | — |
| 2023-08-25 | 10.40 | $10.44 | — |
| 2023-08-24 | 10.39 | $10.44 | — |
| 2023-08-23 | 10.39 | $10.44 | 1013 |
| 2023-08-22 | 10.38 | $10.45 | 1900 |
| 2023-08-21 | 10.38 | $10.45 | 201 |
| 2023-08-18 | 10.37 | $10.44 | 101 |
| 2023-08-17 | 10.36 | $10.42 | — |
| 2023-08-16 | 10.36 | $10.42 | 1366 |
| 2023-08-15 | 10.35 | $10.37 | 1533 |
| 2023-08-14 | 10.35 | $10.36 | 7102 |
| 2023-08-11 | 10.35 | $10.40 | — |
| 2023-08-10 | 10.34 | $10.40 | 2001 |
| 2023-08-09 | 10.33 | $10.38 | 4916 |
| 2023-08-08 | 10.33 | $10.31 | — |
| 2023-08-07 | 10.33 | $10.31 | — |
| 2023-08-04 | 10.33 | $10.31 | — |
| 2023-08-03 | 10.34 | $10.31 | 100 |
| 2023-08-02 | 10.34 | $10.31 | — |
| 2023-08-01 | 10.34 | $10.31 | — |
| 2023-07-31 | 10.34 | $10.31 | — |
| 2023-07-28 | 10.35 | $10.31 | 150000 |
| 2023-07-27 | 10.35 | $10.31 | — |
| 2023-07-26 | 10.36 | $10.31 | — |
| 2023-07-25 | 10.36 | $10.31 | — |
| 2023-07-24 | 10.37 | $10.31 | 16743 |
| 2023-07-21 | 10.37 | $10.56 | — |
| 2023-07-20 | 10.35 | $10.56 | — |
| 2023-07-19 | 10.33 | $10.56 | — |
| 2023-07-18 | 10.31 | $10.56 | — |
| 2023-07-17 | 10.28 | $10.56 | 126 |
| 2023-07-14 | 10.25 | $10.24 | — |
| 2023-07-13 | 10.25 | $10.24 | — |
| 2023-07-12 | 10.26 | $10.24 | — |
| 2023-07-11 | 10.26 | $10.24 | 200 |
| 2023-07-10 | 10.26 | $10.26 | — |
| 2023-07-07 | 10.26 | $10.26 | — |
| 2023-07-06 | 10.26 | $10.26 | — |
| 2023-07-05 | 10.26 | $10.26 | — |
| 2023-07-03 | 10.26 | $10.26 | — |
| 2023-06-30 | 10.26 | $10.26 | — |
| 2023-06-29 | 10.26 | $10.26 | — |
| 2023-06-28 | 10.26 | $10.26 | — |
| 2023-06-27 | 10.26 | $10.26 | — |
| 2023-06-26 | 10.26 | $10.26 | — |
| 2023-06-23 | 10.26 | $10.26 | — |
| 2023-06-22 | 10.26 | $10.26 | 100 |
| 2023-06-21 | 10.26 | $10.26 | — |
| 2023-06-20 | 10.26 | $10.26 | — |
| 2023-06-16 | 10.26 | $10.26 | — |
| 2023-06-15 | 10.25 | $10.26 | 733 |
| 2023-06-14 | 10.25 | $10.25 | — |
| 2023-06-13 | 10.25 | $10.25 | 729 |
| 2023-06-12 | 10.25 | $10.23 | — |
| 2023-06-09 | 10.26 | $10.23 | 106 |
| 2023-06-08 | 10.26 | $10.20 | — |
| 2023-06-07 | 10.27 | $10.20 | — |
| 2023-06-06 | 10.27 | $10.20 | — |
| 2023-06-05 | 10.28 | $10.20 | — |
| 2023-06-02 | 10.29 | $10.20 | — |
| 2023-06-01 | 10.30 | $10.20 | 296 |
| 2023-05-31 | 10.31 | $10.23 | 2486 |
| 2023-05-30 | 10.32 | $10.15 | 1463 |
| 2023-05-26 | 10.34 | $10.35 | 11715 |
| 2023-05-25 | 10.33 | $10.60 | 1001 |
| 2023-05-24 | 10.31 | $10.16 | 409 |
| 2023-05-23 | 10.32 | $10.50 | 2067 |
| 2023-05-22 | 10.30 | $10.27 | 19200 |
| 2023-05-19 | 10.31 | $10.50 | 200 |
| 2023-05-18 | 10.29 | $10.42 | 4100 |
| 2023-05-17 | 10.27 | $10.42 | 199200 |
| 2023-05-16 | 10.26 | $10.29 | 696800 |
| 2023-05-15 | 10.25 | $10.27 | 56900 |
| 2023-05-12 | 10.25 | $10.26 | 227200 |
| 2023-05-11 | 10.25 | $10.26 | 1100 |
| 2023-05-10 | 10.25 | $10.27 | 50500 |
| 2023-05-09 | 10.25 | $10.26 | — |
| 2023-05-08 | 10.25 | $10.26 | 5800 |
| 2023-05-05 | 10.25 | $10.29 | — |
| 2023-05-04 | 10.24 | $10.29 | 200 |
| 2023-05-03 | 10.24 | $10.24 | 100 |
| 2023-05-02 | 10.24 | $10.24 | — |
| 2023-05-01 | 10.23 | $10.24 | 1600 |
| 2023-04-28 | 10.23 | $10.25 | 400 |
| 2023-04-27 | 10.23 | $10.25 | 508200 |
| 2023-04-26 | 10.23 | $10.24 | 27600 |
| 2023-04-25 | 10.23 | $10.24 | 7000 |
| 2023-04-24 | 10.23 | $10.25 | 52100 |
| 2023-04-21 | 10.23 | $10.24 | 166400 |
| 2023-04-20 | 10.23 | $10.25 | 400 |
| 2023-04-19 | 10.22 | $10.28 | 35000 |
| 2023-04-18 | 10.22 | $10.23 | 9500 |
| 2023-04-17 | 10.22 | $10.23 | 304800 |
| 2023-04-14 | 10.21 | $10.23 | 63700 |
| 2023-04-13 | 10.21 | $10.23 | 18700 |
| 2023-04-12 | 10.21 | $10.24 | 36000 |
| 2023-04-11 | 10.21 | $10.23 | 258900 |
| 2023-04-10 | 10.20 | $10.22 | 70100 |
| 2023-04-06 | 10.20 | $10.22 | 7000 |
| 2023-04-05 | 10.20 | $10.22 | 20200 |
| 2023-04-04 | 10.20 | $10.22 | 815200 |
| 2023-04-03 | 10.20 | $10.23 | 377300 |
| 2023-03-31 | 10.19 | $10.22 | 3600 |
| 2023-03-30 | 10.19 | $10.22 | 635900 |
| 2023-03-29 | 10.19 | $10.21 | 200 |
| 2023-03-28 | 10.18 | $10.21 | 349900 |
| 2023-03-27 | 10.18 | $10.20 | 160000 |
| 2023-03-24 | 10.18 | $10.20 | 85200 |
| 2023-03-23 | 10.18 | $10.20 | — |
| 2023-03-22 | 10.18 | $10.20 | 400 |
| 2023-03-21 | 10.17 | $10.20 | 226500 |
| 2023-03-20 | 10.17 | $10.19 | 600 |
| 2023-03-17 | 10.17 | $10.18 | 46400 |
| 2023-03-16 | 10.17 | $10.19 | 6900 |
| 2023-03-15 | 10.16 | $10.18 | 200000 |
| 2023-03-14 | 10.16 | $10.18 | 100 |
| 2023-03-13 | 10.16 | $10.18 | 3900 |
| 2023-03-10 | 10.16 | $10.18 | 31700 |
| 2023-03-09 | 10.16 | $10.18 | 10300 |
| 2023-03-08 | 10.15 | $10.16 | 600 |
| 2023-03-07 | 10.15 | $10.18 | 55900 |
| 2023-03-06 | 10.15 | $10.17 | 3600 |
| 2023-03-03 | 10.15 | $10.20 | 1900 |
| 2023-03-02 | 10.14 | $10.15 | 54800 |
| 2023-03-01 | 10.14 | $10.15 | 38200 |
| 2023-02-28 | 10.14 | $10.16 | — |
| 2023-02-27 | 10.14 | $10.16 | 200 |
| 2023-02-24 | 10.14 | $10.16 | 56300 |
| 2023-02-23 | 10.13 | $10.16 | 215400 |
| 2023-02-22 | 10.13 | $10.15 | 206200 |
| 2023-02-21 | 10.13 | $10.15 | 400 |
| 2023-02-17 | 10.13 | $10.14 | 2200 |
| 2023-02-16 | 10.13 | $10.15 | 1100 |
| 2023-02-15 | 10.12 | $10.14 | 500400 |
| 2023-02-14 | 10.12 | $10.15 | — |
| 2023-02-13 | 10.12 | $10.15 | 3700 |
| 2023-02-10 | 10.12 | $10.14 | — |
| 2023-02-09 | 10.11 | $10.14 | 1500 |
| 2023-02-08 | 10.11 | $10.15 | 25400 |
| 2023-02-07 | 10.11 | $10.15 | 300 |
| 2023-02-06 | 10.10 | $10.15 | 32000 |
| 2023-02-03 | 10.10 | $10.14 | — |
| 2023-02-02 | 10.09 | $10.14 | 102000 |
| 2023-02-01 | 10.09 | $10.12 | 6200 |
| 2023-01-31 | 10.09 | $10.11 | 1.1M |
| 2023-01-30 | 10.08 | $10.11 | 200 |
| 2023-01-27 | 10.08 | $10.11 | 1.6M |
| 2023-01-26 | 10.08 | $10.12 | 661600 |
| 2023-01-25 | 10.07 | $10.10 | 575400 |
| 2023-01-24 | 10.07 | $10.10 | 2400 |
| 2023-01-23 | 10.07 | $10.09 | 7300 |
| 2023-01-20 | 10.06 | $10.11 | — |
| 2023-01-19 | 10.06 | $10.11 | 103200 |
| 2023-01-18 | 10.05 | $10.07 | — |
| 2023-01-17 | 10.05 | $10.07 | — |
| 2023-01-13 | 10.05 | $10.07 | 2000 |
| 2023-01-12 | 10.05 | $10.07 | 55800 |
| 2023-01-11 | 10.04 | $10.08 | 1.7M |
| 2023-01-10 | 10.04 | $10.08 | 6300 |
| 2023-01-09 | 10.04 | $10.06 | 28800 |
| 2023-01-06 | 10.03 | $10.05 | — |
| 2023-01-05 | 10.03 | $10.05 | 543800 |
| 2023-01-04 | 10.03 | $10.05 | 25100 |
| 2023-01-03 | 10.03 | $10.04 | 2300 |
| 2022-12-30 | 10.03 | $10.06 | 200 |
| 2022-12-29 | 10.02 | $10.04 | 765700 |
| 2022-12-28 | 10.02 | $10.04 | 20200 |
| 2022-12-27 | 10.02 | $10.04 | 200 |
| 2022-12-23 | 10.02 | $10.04 | 35600 |
| 2022-12-22 | 10.01 | $10.04 | — |
| 2022-12-21 | 10.01 | $10.04 | 4200 |
| 2022-12-20 | 10.01 | $10.03 | 800 |
| 2022-12-19 | 10.00 | $10.04 | 200 |
| 2022-12-16 | 10.00 | $10.03 | 4400 |
| 2022-12-15 | 10.00 | $10.03 | 129100 |
| 2022-12-14 | 9.99 | $10.02 | 19700 |
| 2022-12-13 | 9.99 | $10.01 | — |
| 2022-12-12 | 9.99 | $10.01 | — |
| 2022-12-09 | 9.99 | $10.01 | 46900 |
| 2022-12-08 | 9.98 | $10.03 | 400 |
| 2022-12-07 | 9.98 | $10.00 | 39000 |
| 2022-12-06 | 9.98 | $10.01 | — |
| 2022-12-05 | 9.97 | $10.01 | 3600 |
| 2022-12-02 | 9.97 | $10.00 | 29600 |
| 2022-12-01 | 9.97 | $10.00 | 172900 |
| 2022-11-30 | 9.96 | $9.99 | 668800 |
| 2022-11-29 | 9.96 | $9.99 | 1.2M |
| 2022-11-28 | 9.96 | $9.99 | 200 |
| 2022-11-25 | 9.95 | $9.97 | — |
| 2022-11-23 | 9.95 | $9.97 | 87800 |
| 2022-11-22 | 9.95 | $9.98 | 25700 |
| 2022-11-21 | 9.95 | $9.97 | 150200 |
| 2022-11-18 | 9.95 | $9.97 | 12300 |
| 2022-11-17 | 9.94 | $9.97 | 2300 |
| 2022-11-16 | 9.94 | $9.97 | 146100 |
| 2022-11-15 | 9.94 | $9.97 | 2300 |
| 2022-11-14 | 9.93 | $9.97 | 8300 |
| 2022-11-11 | 9.93 | $9.96 | 100 |
| 2022-11-10 | 9.93 | $9.97 | 29300 |
| 2022-11-09 | 9.92 | $9.95 | — |
| 2022-11-08 | 9.92 | $9.95 | 571300 |
| 2022-11-07 | 9.91 | $9.95 | 15500 |
| 2022-11-04 | 9.91 | $9.95 | 300 |
| 2022-11-03 | 9.91 | $9.95 | 45800 |
| 2022-11-02 | 9.90 | $9.94 | — |
| 2022-11-01 | 9.90 | $9.94 | 145100 |
| 2022-10-31 | 9.89 | $9.93 | 400 |
| 2022-10-28 | 9.89 | $9.92 | — |
| 2022-10-27 | 9.89 | $9.92 | 1200 |
| 2022-10-26 | 9.88 | $9.92 | — |
| 2022-10-25 | 9.88 | $9.92 | 6100 |
| 2022-10-24 | 9.87 | $9.91 | 2100 |
| 2022-10-21 | 9.87 | $9.92 | 59700 |
| 2022-10-20 | 9.87 | $9.91 | 29700 |
| 2022-10-19 | 9.86 | $9.88 | 21900 |
| 2022-10-18 | 9.86 | $9.88 | 916600 |
| 2022-10-17 | 9.86 | $9.88 | — |
| 2022-10-14 | 9.85 | $9.88 | 100 |
| 2022-10-13 | 9.85 | $9.88 | 700 |
| 2022-10-12 | 9.85 | $9.85 | — |
| 2022-10-11 | 9.85 | $9.85 | — |
| 2022-10-10 | 9.85 | $9.85 | — |
| 2022-10-07 | 9.85 | $9.85 | — |
| 2022-10-06 | 9.85 | $9.85 | 400 |
| 2022-10-05 | 9.85 | $9.87 | 200 |
| 2022-10-04 | 9.84 | $9.86 | — |
| 2022-10-03 | 9.84 | $9.86 | 9400 |
| 2022-09-30 | 9.84 | $9.86 | — |
| 2022-09-29 | 9.84 | $9.86 | — |
| 2022-09-28 | 9.84 | $9.86 | 25900 |
| 2022-09-27 | 9.83 | $9.85 | 19500 |
| 2022-09-26 | 9.83 | $9.85 | 15200 |
| 2022-09-23 | 9.83 | $9.85 | 400500 |
| 2022-09-22 | 9.83 | $9.85 | 154700 |
| 2022-09-21 | 9.83 | $9.84 | 9000 |
| 2022-09-20 | 9.82 | $9.83 | — |
| 2022-09-19 | 9.82 | $9.83 | — |
| 2022-09-16 | 9.82 | $9.83 | — |
| 2022-09-15 | 9.82 | $9.83 | — |
| 2022-09-14 | 9.82 | $9.83 | 63000 |
| 2022-09-13 | 9.82 | $9.84 | — |
| 2022-09-12 | 9.82 | $9.84 | 66500 |
| 2022-09-09 | 9.82 | $9.85 | 335300 |
| 2022-09-08 | 9.81 | $9.83 | — |
| 2022-09-07 | 9.81 | $9.83 | 214900 |
| 2022-09-06 | 9.81 | $9.85 | — |
| 2022-09-02 | 9.81 | $9.85 | 100 |
| 2022-09-01 | 9.80 | $9.85 | 92900 |
| 2022-08-31 | 9.80 | $9.80 | — |
| 2022-08-30 | 9.80 | $9.80 | — |
| 2022-08-29 | 9.80 | $9.80 | — |
| 2022-08-26 | 9.79 | $9.80 | — |
| 2022-08-25 | 9.79 | $9.80 | — |
| 2022-08-24 | 9.79 | $9.80 | — |
| 2022-08-23 | 9.79 | $9.80 | 100 |
| 2022-08-22 | 9.79 | $9.80 | — |
| 2022-08-19 | 9.79 | $9.80 | — |
| 2022-08-18 | 9.79 | $9.80 | 5500 |
| 2022-08-17 | 9.79 | $9.78 | 466000 |
| 2022-08-16 | 9.79 | $9.79 | — |
| 2022-08-15 | 9.79 | $9.79 | — |
| 2022-08-12 | 9.79 | $9.79 | 500 |
| 2022-08-11 | 9.79 | $9.79 | 100 |
| 2022-08-10 | 9.79 | $9.79 | — |
| 2022-08-09 | 9.79 | $9.79 | 57300 |
| 2022-08-08 | 9.79 | $9.79 | — |
| 2022-08-05 | 9.79 | $9.79 | — |
| 2022-08-04 | 9.79 | $9.79 | — |
| 2022-08-03 | 9.79 | $9.79 | 20600 |
| 2022-08-02 | 9.79 | $9.79 | 400 |
| 2022-08-01 | 9.79 | $9.81 | — |
| 2022-07-29 | 9.79 | $9.81 | — |
| 2022-07-28 | 9.79 | $9.81 | 600 |
| 2022-07-27 | 9.79 | $9.82 | — |
| 2022-07-26 | 9.78 | $9.82 | 5700 |
| 2022-07-25 | 9.78 | $9.82 | 21100 |
| 2022-07-22 | 9.77 | $9.82 | 28000 |
| 2022-07-21 | 9.77 | $9.80 | 29600 |
| 2022-07-20 | 9.77 | $9.79 | 210600 |
| 2022-07-19 | 9.76 | $9.76 | 50000 |
| 2022-07-18 | 9.76 | $9.77 | 50100 |
| 2022-07-15 | 9.76 | $9.76 | 41100 |
| 2022-07-14 | 9.76 | $9.76 | 210800 |
| 2022-07-13 | 9.76 | $9.76 | 500 |
| 2022-07-12 | 9.76 | $9.77 | — |
| 2022-07-11 | 9.76 | $9.77 | 500 |
| 2022-07-08 | 9.76 | $9.87 | 600 |
| 2022-07-07 | 9.75 | $9.74 | 5300 |
| 2022-07-06 | 9.75 | $9.75 | 5800 |
| 2022-07-05 | 9.75 | $9.76 | 263200 |
| 2022-07-01 | 9.75 | $9.74 | 2100 |
| 2022-06-30 | 9.75 | $9.74 | 700 |
| 2022-06-29 | 9.76 | $9.73 | 4200 |
| 2022-06-28 | 9.76 | $9.76 | 300 |
| 2022-06-27 | 9.76 | $9.74 | 4900 |
| 2022-06-24 | 9.76 | $9.75 | 2500 |
| 2022-06-23 | 9.76 | $9.74 | 300 |
| 2022-06-22 | 9.76 | $9.74 | 58000 |
| 2022-06-21 | 9.76 | $9.74 | 36600 |
| 2022-06-17 | 9.77 | $9.87 | 103500 |
| 2022-06-16 | 9.76 | $9.75 | 3600 |
| 2022-06-15 | 9.76 | $9.75 | 16200 |
| 2022-06-14 | 9.76 | $9.76 | 10000 |
| 2022-06-13 | 9.76 | $9.78 | 2800 |
| 2022-06-10 | 9.76 | $9.76 | — |
| 2022-06-09 | 9.75 | $9.76 | — |
| 2022-06-08 | 9.75 | $9.76 | — |
| 2022-06-07 | 9.75 | $9.76 | — |
| 2022-06-06 | 9.75 | $9.76 | — |
| 2022-06-03 | 9.75 | $9.76 | — |
| 2022-06-02 | 9.75 | $9.76 | — |
| 2022-06-01 | 9.75 | $9.76 | — |
| 2022-05-31 | 9.75 | $9.76 | 100 |
| 2022-05-27 | 9.75 | $9.76 | 100 |
| 2022-05-26 | 9.75 | $9.72 | 900 |
| 2022-05-25 | 9.75 | $9.75 | — |
| 2022-05-24 | 9.75 | $9.75 | — |
| 2022-05-23 | 9.75 | $9.75 | — |
| 2022-05-20 | 9.75 | $9.75 | — |
| 2022-05-19 | 9.75 | $9.75 | — |
| 2022-05-18 | 9.75 | $9.75 | — |
| 2022-05-17 | 9.75 | $9.75 | 1.5M |
| 2022-05-16 | 9.75 | $9.74 | — |
| 2022-05-13 | 9.75 | $9.74 | — |
| 2022-05-12 | 9.75 | $9.74 | — |
| 2022-05-11 | 9.75 | $9.74 | 11400 |
| 2022-05-10 | 9.76 | $9.75 | — |
| 2022-05-09 | 9.76 | $9.75 | 4600 |
| 2022-05-06 | 9.76 | $9.75 | 3000 |
| 2022-05-05 | 9.76 | $9.80 | — |
| 2022-05-04 | 9.75 | $9.80 | 200 |
| 2022-05-03 | 9.75 | $9.75 | 50000 |
| 2022-05-02 | 9.75 | $9.74 | 28000 |
| 2022-04-29 | 9.75 | $9.74 | — |
| 2022-04-28 | 9.75 | $9.74 | 1700 |
| 2022-04-27 | 9.75 | $9.75 | — |
| 2022-04-26 | 9.75 | $9.75 | 600 |
| 2022-04-25 | 9.75 | $9.78 | — |
| 2022-04-22 | 9.75 | $9.78 | — |
| 2022-04-21 | 9.75 | $9.78 | — |
| 2022-04-20 | 9.74 | $9.78 | 452000 |
| 2022-04-19 | 9.74 | $9.77 | — |
| 2022-04-18 | 9.74 | $9.77 | 100 |
| 2022-04-14 | 9.73 | $9.76 | 9100 |
| 2022-04-13 | 9.73 | $9.75 | 67600 |
| 2022-04-12 | 9.73 | $9.76 | 7800 |
| 2022-04-11 | 9.72 | $9.73 | — |
| 2022-04-08 | 9.72 | $9.73 | 300 |
| 2022-04-07 | 9.72 | $9.73 | 140100 |
| 2022-04-06 | 9.72 | $9.74 | 71000 |
| 2022-04-05 | 9.72 | $9.74 | 114800 |
| 2022-04-04 | 9.72 | $9.73 | 324600 |
| 2022-04-01 | 9.72 | $9.73 | 300 |
| 2022-03-31 | 9.71 | $9.74 | — |
| 2022-03-30 | 9.71 | $9.74 | — |
| 2022-03-29 | 9.71 | $9.74 | — |
| 2022-03-28 | 9.71 | $9.74 | 10600 |
| 2022-03-25 | 9.70 | $9.71 | — |
| 2022-03-24 | 9.70 | $9.71 | — |
| 2022-03-23 | 9.70 | $9.71 | — |
| 2022-03-22 | 9.70 | $9.71 | 242000 |
| 2022-03-21 | 9.70 | $9.74 | — |
| 2022-03-18 | 9.69 | $9.74 | 40600 |
| 2022-03-17 | 9.69 | $9.72 | 58700 |
| 2022-03-16 | 9.69 | $9.70 | 700 |
| 2022-03-15 | 9.68 | $9.70 | 149200 |
| 2022-03-14 | 9.68 | $9.70 | — |
| 2022-03-11 | 9.68 | $9.70 | — |
| 2022-03-10 | 9.68 | $9.70 | — |
| 2022-03-09 | 9.68 | $9.70 | — |
| 2022-03-08 | 9.67 | $9.70 | — |
| 2022-03-07 | 9.67 | $9.70 | — |
| 2022-03-04 | 9.67 | $9.70 | — |
| 2022-03-03 | 9.66 | $9.70 | 256300 |
| 2022-03-02 | 9.66 | $9.62 | — |
| 2022-03-01 | 9.66 | $9.62 | 300 |
| 2022-02-28 | 9.67 | $9.67 | 300 |
| 2022-02-25 | 9.67 | $9.67 | — |
| 2022-02-24 | 9.67 | $9.67 | — |
| 2022-02-23 | 9.67 | $9.67 | 300 |
| 2022-02-22 | 9.67 | $9.68 | 2000 |
| 2022-02-18 | 9.67 | $9.66 | 50000 |
| 2022-02-17 | 9.67 | $9.63 | 762400 |
| 2022-02-16 | 9.67 | $9.68 | — |
| 2022-02-15 | 9.67 | $9.68 | 6300 |
| 2022-02-14 | 9.67 | $9.68 | 500 |
| 2022-02-11 | 9.67 | $9.70 | 100 |
| 2022-02-10 | 9.66 | $9.66 | 160600 |
| 2022-02-09 | 9.66 | $9.66 | 650200 |
| 2022-02-08 | 9.66 | $9.65 | 18200 |
WMA — Weighted Moving Average
NEUTRALSMA variant with linearly increasing weights
Latest Value
11.03
2024-12-10
Close Price
$11.03
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.66
Average
10.29
Maximum
11.10
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-12-10 | 11.03 | $11.03 | — |
| 2024-12-09 | 11.03 | $11.03 | — |
| 2024-12-06 | 11.03 | $11.03 | — |
| 2024-12-05 | 11.03 | $11.03 | — |
| 2024-12-04 | 11.03 | $11.03 | — |
| 2024-12-03 | 11.03 | $11.03 | — |
| 2024-12-02 | 11.03 | $11.03 | — |
| 2024-11-29 | 11.03 | $11.03 | — |
| 2024-11-27 | 11.03 | $11.03 | — |
| 2024-11-26 | 11.03 | $11.03 | — |
| 2024-11-25 | 11.03 | $11.03 | — |
| 2024-11-22 | 11.04 | $11.03 | — |
| 2024-11-21 | 11.04 | $11.03 | — |
| 2024-11-20 | 11.05 | $11.03 | — |
| 2024-11-19 | 11.05 | $11.03 | — |
| 2024-11-18 | 11.06 | $11.03 | — |
| 2024-11-15 | 11.06 | $11.03 | — |
| 2024-11-14 | 11.07 | $11.03 | — |
| 2024-11-13 | 11.07 | $11.03 | — |
| 2024-11-12 | 11.07 | $11.03 | — |
| 2024-11-11 | 11.08 | $11.03 | — |
| 2024-11-08 | 11.08 | $11.03 | — |
| 2024-11-07 | 11.08 | $11.03 | — |
| 2024-11-06 | 11.09 | $11.03 | — |
| 2024-11-05 | 11.09 | $11.03 | — |
| 2024-11-04 | 11.09 | $11.03 | — |
| 2024-11-01 | 11.10 | $11.03 | 4813 |
| 2024-10-31 | 11.10 | $11.05 | 2119 |
| 2024-10-30 | 11.10 | $11.15 | 2100 |
| 2024-10-29 | 11.09 | $11.59 | 32446 |
| 2024-10-28 | 11.04 | $10.99 | 1105 |
| 2024-10-25 | 11.04 | $11.27 | 1800 |
| 2024-10-24 | 11.02 | $11.10 | 100 |
| 2024-10-23 | 11.01 | $11.03 | 2401 |
| 2024-10-22 | 11.00 | $11.20 | 1500 |
| 2024-10-21 | 10.98 | $10.95 | 112 |
| 2024-10-18 | 10.98 | $10.95 | 100 |
| 2024-10-17 | 10.99 | $10.95 | — |
| 2024-10-16 | 10.99 | $10.95 | — |
| 2024-10-15 | 10.99 | $10.95 | — |
| 2024-10-14 | 10.99 | $10.95 | — |
| 2024-10-11 | 11.00 | $10.95 | 2937 |
| 2024-10-10 | 11.00 | $11.24 | 300 |
| 2024-10-09 | 10.97 | $10.99 | 500 |
| 2024-10-08 | 10.96 | $10.99 | — |
| 2024-10-07 | 10.96 | $10.99 | 700 |
| 2024-10-04 | 10.95 | $10.99 | — |
| 2024-10-03 | 10.95 | $10.99 | — |
| 2024-10-02 | 10.94 | $10.99 | — |
| 2024-10-01 | 10.93 | $10.99 | 100 |
| 2024-09-30 | 10.92 | $10.99 | — |
| 2024-09-27 | 10.91 | $10.99 | — |
| 2024-09-26 | 10.90 | $10.99 | 1400 |
| 2024-09-25 | 10.89 | $10.92 | — |
| 2024-09-24 | 10.89 | $10.92 | — |
| 2024-09-23 | 10.88 | $10.92 | — |
| 2024-09-20 | 10.87 | $10.92 | — |
| 2024-09-19 | 10.87 | $10.92 | 900 |
| 2024-09-18 | 10.86 | $10.88 | — |
| 2024-09-17 | 10.86 | $10.88 | — |
| 2024-09-16 | 10.85 | $10.88 | — |
| 2024-09-13 | 10.85 | $10.88 | 200 |
| 2024-09-12 | 10.85 | $10.88 | — |
| 2024-09-11 | 10.84 | $10.88 | — |
| 2024-09-10 | 10.84 | $10.88 | — |
| 2024-09-09 | 10.83 | $10.88 | 100 |
| 2024-09-06 | 10.83 | $10.88 | 5552 |
| 2024-09-05 | 10.82 | $10.82 | — |
| 2024-09-04 | 10.82 | $10.82 | — |
| 2024-09-03 | 10.82 | $10.82 | — |
| 2024-08-30 | 10.82 | $10.82 | — |
| 2024-08-29 | 10.82 | $10.82 | — |
| 2024-08-28 | 10.82 | $10.82 | 67 |
| 2024-08-27 | 10.82 | $10.82 | — |
| 2024-08-26 | 10.82 | $10.82 | — |
| 2024-08-23 | 10.82 | $10.82 | — |
| 2024-08-22 | 10.82 | $10.82 | — |
| 2024-08-21 | 10.83 | $10.82 | 103 |
| 2024-08-20 | 10.83 | $10.82 | 200 |
| 2024-08-19 | 10.83 | $10.83 | 200 |
| 2024-08-16 | 10.83 | $10.83 | 100 |
| 2024-08-15 | 10.83 | $10.83 | — |
| 2024-08-14 | 10.84 | $10.83 | 3600 |
| 2024-08-13 | 10.84 | $10.76 | — |
| 2024-08-12 | 10.84 | $10.76 | — |
| 2024-08-09 | 10.85 | $10.76 | 1500 |
| 2024-08-08 | 10.86 | $10.70 | 5400 |
| 2024-08-07 | 10.87 | $10.99 | 2206 |
| 2024-08-06 | 10.86 | $10.85 | — |
| 2024-08-05 | 10.85 | $10.85 | — |
| 2024-08-02 | 10.85 | $10.85 | 500 |
| 2024-08-01 | 10.85 | $10.85 | — |
| 2024-07-31 | 10.84 | $10.85 | 2601 |
| 2024-07-30 | 10.84 | $11.05 | 8400 |
| 2024-07-29 | 10.81 | $10.86 | 1224 |
| 2024-07-26 | 10.81 | $10.92 | — |
| 2024-07-25 | 10.79 | $10.92 | — |
| 2024-07-24 | 10.78 | $10.92 | 4200 |
| 2024-07-23 | 10.76 | $10.75 | 9100 |
| 2024-07-22 | 10.76 | $10.87 | 4392 |
| 2024-07-18 | 10.75 | $10.80 | 2654 |
| 2024-07-16 | 10.74 | $10.75 | 101 |
| 2024-07-15 | 10.74 | $10.74 | 90 |
| 2024-07-08 | 10.74 | $10.74 | 692 |
| 2024-07-05 | 10.74 | $10.74 | 125 |
| 2024-06-26 | 10.74 | $10.74 | 308 |
| 2024-06-25 | 10.74 | $10.75 | 100 |
| 2024-06-24 | 10.74 | $10.75 | 158 |
| 2024-06-13 | 10.73 | $10.75 | 2164 |
| 2024-06-12 | 10.73 | $10.74 | 126 |
| 2024-06-04 | 10.73 | $10.91 | 2576 |
| 2024-06-03 | 10.71 | $10.66 | 231 |
| 2024-05-28 | 10.72 | $10.65 | 306 |
| 2024-05-20 | 10.72 | $10.66 | 140 |
| 2024-05-17 | 10.73 | $10.69 | 187 |
| 2024-05-16 | 10.73 | $10.88 | 2038 |
| 2024-05-15 | 10.72 | $10.69 | 103 |
| 2024-05-14 | 10.72 | $10.77 | 433 |
| 2024-05-13 | 10.71 | $10.71 | 1 |
| 2024-05-09 | 10.71 | $10.71 | 1 |
| 2024-05-06 | 10.71 | $10.71 | 5059 |
| 2024-05-01 | 10.71 | $10.71 | 824 |
| 2024-04-26 | 10.71 | $10.70 | 548 |
| 2024-04-25 | 10.71 | $10.65 | 5166 |
| 2024-04-23 | 10.72 | $10.82 | 920 |
| 2024-04-17 | 10.71 | $10.69 | 2893 |
| 2024-04-16 | 10.71 | $10.69 | 818 |
| 2024-04-10 | 10.71 | $10.78 | 53500 |
| 2024-04-09 | 10.71 | $10.67 | 156 |
| 2024-04-08 | 10.71 | $10.72 | 342 |
| 2024-04-04 | 10.71 | $10.87 | 2792 |
| 2024-04-03 | 10.69 | $10.70 | 2 |
| 2024-04-01 | 10.70 | $10.65 | 268 |
| 2024-03-26 | 10.70 | $10.65 | 11 |
| 2024-03-25 | 10.71 | $10.65 | 3779 |
| 2024-03-21 | 10.72 | $10.65 | 547 |
| 2024-03-20 | 10.72 | $10.68 | 375 |
| 2024-03-15 | 10.73 | $10.68 | 219 |
| 2024-03-14 | 10.74 | $10.68 | 2068 |
| 2024-03-11 | 10.74 | $10.73 | 1150 |
| 2024-03-08 | 10.74 | $10.79 | 2739 |
| 2024-03-07 | 10.74 | $10.74 | 581 |
| 2024-03-06 | 10.74 | $10.73 | 1378 |
| 2024-03-05 | 10.74 | $10.74 | 519 |
| 2024-03-04 | 10.74 | $10.74 | 6193 |
| 2024-02-29 | 10.74 | $10.75 | 305 |
| 2024-02-28 | 10.74 | $10.65 | 708 |
| 2024-02-27 | 10.74 | $10.75 | 7711 |
| 2024-02-26 | 10.74 | $10.74 | 163 |
| 2024-02-23 | 10.74 | $10.75 | 100 |
| 2024-02-22 | 10.74 | $10.75 | 5930 |
| 2024-02-21 | 10.74 | $10.75 | 2122 |
| 2024-02-20 | 10.74 | $10.75 | 10133 |
| 2024-02-16 | 10.74 | $10.76 | 8818 |
| 2024-02-15 | 10.74 | $10.75 | 8490 |
| 2024-02-14 | 10.74 | $10.75 | — |
| 2024-02-13 | 10.74 | $10.75 | 466 |
| 2024-02-12 | 10.74 | $10.77 | 2304 |
| 2024-02-09 | 10.74 | $10.71 | — |
| 2024-02-08 | 10.74 | $10.71 | 3675 |
| 2024-02-07 | 10.74 | $10.71 | — |
| 2024-02-06 | 10.75 | $10.71 | 1083 |
| 2024-02-05 | 10.75 | $10.74 | 32600 |
| 2024-02-02 | 10.76 | $10.74 | 2504 |
| 2024-02-01 | 10.76 | $10.74 | 5404 |
| 2024-01-31 | 10.76 | $10.74 | 9704 |
| 2024-01-30 | 10.76 | $10.74 | 29612 |
| 2024-01-29 | 10.76 | $10.74 | 6500 |
| 2024-01-26 | 10.76 | $10.74 | 1009 |
| 2024-01-25 | 10.77 | $10.74 | — |
| 2024-01-24 | 10.77 | $10.74 | — |
| 2024-01-23 | 10.77 | $10.74 | 15251 |
| 2024-01-22 | 10.77 | $10.75 | 17035 |
| 2024-01-19 | 10.77 | $11.00 | 370 |
| 2024-01-18 | 10.75 | $10.75 | 150000 |
| 2024-01-17 | 10.75 | $10.75 | — |
| 2024-01-16 | 10.75 | $10.75 | — |
| 2024-01-12 | 10.74 | $10.75 | — |
| 2024-01-11 | 10.74 | $10.75 | — |
| 2024-01-10 | 10.74 | $10.75 | — |
| 2024-01-09 | 10.73 | $10.75 | — |
| 2024-01-08 | 10.73 | $10.75 | — |
| 2024-01-05 | 10.72 | $10.75 | — |
| 2024-01-04 | 10.72 | $10.75 | — |
| 2024-01-03 | 10.71 | $10.75 | — |
| 2024-01-02 | 10.70 | $10.75 | — |
| 2023-12-29 | 10.69 | $10.75 | — |
| 2023-12-28 | 10.68 | $10.75 | — |
| 2023-12-27 | 10.67 | $10.75 | — |
| 2023-12-26 | 10.66 | $10.75 | — |
| 2023-12-22 | 10.65 | $10.75 | 100871 |
| 2023-12-21 | 10.64 | $10.70 | — |
| 2023-12-20 | 10.63 | $10.70 | 14485 |
| 2023-12-19 | 10.62 | $10.68 | — |
| 2023-12-18 | 10.61 | $10.68 | — |
| 2023-12-15 | 10.61 | $10.68 | 131758 |
| 2023-12-14 | 10.60 | $10.62 | — |
| 2023-12-13 | 10.59 | $10.62 | 3407 |
| 2023-12-12 | 10.59 | $10.62 | — |
| 2023-12-11 | 10.59 | $10.62 | — |
| 2023-12-08 | 10.58 | $10.62 | 950 |
| 2023-12-07 | 10.58 | $10.58 | — |
| 2023-12-06 | 10.58 | $10.58 | — |
| 2023-12-05 | 10.58 | $10.58 | 500 |
| 2023-12-04 | 10.58 | $10.58 | — |
| 2023-12-01 | 10.58 | $10.58 | — |
| 2023-11-30 | 10.58 | $10.58 | — |
| 2023-11-29 | 10.57 | $10.58 | — |
| 2023-11-28 | 10.57 | $10.58 | — |
| 2023-11-27 | 10.57 | $10.58 | — |
| 2023-11-24 | 10.57 | $10.58 | — |
| 2023-11-22 | 10.57 | $10.58 | 805 |
| 2023-11-21 | 10.56 | $10.58 | — |
| 2023-11-20 | 10.56 | $10.58 | — |
| 2023-11-17 | 10.56 | $10.58 | — |
| 2023-11-16 | 10.55 | $10.58 | 486 |
| 2023-11-15 | 10.55 | $10.59 | — |
| 2023-11-14 | 10.54 | $10.59 | 903 |
| 2023-11-13 | 10.53 | $10.55 | — |
| 2023-11-10 | 10.53 | $10.55 | — |
| 2023-11-09 | 10.53 | $10.55 | — |
| 2023-11-08 | 10.53 | $10.55 | — |
| 2023-11-07 | 10.52 | $10.55 | 428 |
| 2023-11-06 | 10.52 | $10.53 | — |
| 2023-11-03 | 10.52 | $10.53 | — |
| 2023-11-02 | 10.51 | $10.53 | — |
| 2023-11-01 | 10.51 | $10.53 | — |
| 2023-10-31 | 10.51 | $10.53 | — |
| 2023-10-30 | 10.51 | $10.53 | 11743 |
| 2023-10-27 | 10.50 | $10.55 | 18229 |
| 2023-10-26 | 10.50 | $10.50 | — |
| 2023-10-25 | 10.50 | $10.50 | — |
| 2023-10-24 | 10.50 | $10.50 | — |
| 2023-10-23 | 10.50 | $10.50 | — |
| 2023-10-20 | 10.50 | $10.50 | — |
| 2023-10-09 | 10.50 | $10.50 | — |
| 2023-10-06 | 10.50 | $10.50 | — |
| 2023-10-05 | 10.50 | $10.50 | — |
| 2023-10-04 | 10.50 | $10.50 | — |
| 2023-10-03 | 10.50 | $10.50 | — |
| 2023-10-02 | 10.50 | $10.50 | — |
| 2023-09-29 | 10.50 | $10.50 | — |
| 2023-09-28 | 10.50 | $10.50 | — |
| 2023-09-27 | 10.50 | $10.50 | — |
| 2023-09-26 | 10.50 | $10.50 | — |
| 2023-09-25 | 10.50 | $10.50 | — |
| 2023-09-22 | 10.49 | $10.50 | — |
| 2023-09-21 | 10.49 | $10.50 | — |
| 2023-09-20 | 10.49 | $10.50 | — |
| 2023-09-19 | 10.49 | $10.50 | — |
| 2023-09-18 | 10.49 | $10.50 | — |
| 2023-09-15 | 10.48 | $10.50 | — |
| 2023-09-14 | 10.48 | $10.50 | — |
| 2023-09-13 | 10.48 | $10.50 | — |
| 2023-09-12 | 10.47 | $10.50 | 500 |
| 2023-09-11 | 10.47 | $10.49 | — |
| 2023-09-08 | 10.46 | $10.49 | 4003 |
| 2023-09-07 | 10.46 | $10.48 | — |
| 2023-09-06 | 10.46 | $10.48 | — |
| 2023-09-05 | 10.45 | $10.48 | — |
| 2023-09-01 | 10.44 | $10.48 | — |
| 2023-08-31 | 10.44 | $10.48 | — |
| 2023-08-30 | 10.43 | $10.48 | — |
| 2023-08-29 | 10.42 | $10.48 | 4804 |
| 2023-08-28 | 10.41 | $10.44 | — |
| 2023-08-25 | 10.41 | $10.44 | — |
| 2023-08-24 | 10.40 | $10.44 | — |
| 2023-08-23 | 10.39 | $10.44 | 1013 |
| 2023-08-22 | 10.39 | $10.45 | 1900 |
| 2023-08-21 | 10.38 | $10.45 | 201 |
| 2023-08-18 | 10.37 | $10.44 | 101 |
| 2023-08-17 | 10.36 | $10.42 | — |
| 2023-08-16 | 10.35 | $10.42 | 1366 |
| 2023-08-15 | 10.35 | $10.37 | 1533 |
| 2023-08-14 | 10.35 | $10.36 | 7102 |
| 2023-08-11 | 10.35 | $10.40 | — |
| 2023-08-10 | 10.35 | $10.40 | 2001 |
| 2023-08-09 | 10.35 | $10.38 | 4916 |
| 2023-08-08 | 10.34 | $10.31 | — |
| 2023-08-07 | 10.35 | $10.31 | — |
| 2023-08-04 | 10.35 | $10.31 | — |
| 2023-08-03 | 10.36 | $10.31 | 100 |
| 2023-08-02 | 10.36 | $10.31 | — |
| 2023-08-01 | 10.36 | $10.31 | — |
| 2023-07-31 | 10.37 | $10.31 | — |
| 2023-07-28 | 10.37 | $10.31 | 150000 |
| 2023-07-27 | 10.37 | $10.31 | — |
| 2023-07-26 | 10.38 | $10.31 | — |
| 2023-07-25 | 10.38 | $10.31 | — |
| 2023-07-24 | 10.38 | $10.31 | 16743 |
| 2023-07-21 | 10.38 | $10.56 | — |
| 2023-07-20 | 10.36 | $10.56 | — |
| 2023-07-19 | 10.34 | $10.56 | — |
| 2023-07-18 | 10.31 | $10.56 | — |
| 2023-07-17 | 10.28 | $10.56 | 126 |
| 2023-07-14 | 10.25 | $10.24 | — |
| 2023-07-13 | 10.25 | $10.24 | — |
| 2023-07-12 | 10.26 | $10.24 | — |
| 2023-07-11 | 10.26 | $10.24 | 200 |
| 2023-07-10 | 10.26 | $10.26 | — |
| 2023-07-07 | 10.26 | $10.26 | — |
| 2023-07-06 | 10.26 | $10.26 | — |
| 2023-07-05 | 10.26 | $10.26 | — |
| 2023-07-03 | 10.25 | $10.26 | — |
| 2023-06-30 | 10.25 | $10.26 | — |
| 2023-06-29 | 10.25 | $10.26 | — |
| 2023-06-28 | 10.25 | $10.26 | — |
| 2023-06-27 | 10.25 | $10.26 | — |
| 2023-06-26 | 10.24 | $10.26 | — |
| 2023-06-23 | 10.24 | $10.26 | — |
| 2023-06-22 | 10.24 | $10.26 | 100 |
| 2023-06-21 | 10.24 | $10.26 | — |
| 2023-06-20 | 10.24 | $10.26 | — |
| 2023-06-16 | 10.24 | $10.26 | — |
| 2023-06-15 | 10.24 | $10.26 | 733 |
| 2023-06-14 | 10.25 | $10.25 | — |
| 2023-06-13 | 10.25 | $10.25 | 729 |
| 2023-06-12 | 10.26 | $10.23 | — |
| 2023-06-09 | 10.26 | $10.23 | 106 |
| 2023-06-08 | 10.27 | $10.20 | — |
| 2023-06-07 | 10.28 | $10.20 | — |
| 2023-06-06 | 10.29 | $10.20 | — |
| 2023-06-05 | 10.30 | $10.20 | — |
| 2023-06-02 | 10.31 | $10.20 | — |
| 2023-06-01 | 10.32 | $10.20 | 296 |
| 2023-05-31 | 10.33 | $10.23 | 2486 |
| 2023-05-30 | 10.34 | $10.15 | 1463 |
| 2023-05-26 | 10.35 | $10.35 | 11715 |
| 2023-05-25 | 10.35 | $10.60 | 1001 |
| 2023-05-24 | 10.32 | $10.16 | 409 |
| 2023-05-23 | 10.33 | $10.50 | 2067 |
| 2023-05-22 | 10.31 | $10.27 | 19200 |
| 2023-05-19 | 10.31 | $10.50 | 200 |
| 2023-05-18 | 10.29 | $10.42 | 4100 |
| 2023-05-17 | 10.28 | $10.42 | 199200 |
| 2023-05-16 | 10.26 | $10.29 | 696800 |
| 2023-05-15 | 10.26 | $10.27 | 56900 |
| 2023-05-12 | 10.26 | $10.26 | 227200 |
| 2023-05-11 | 10.26 | $10.26 | 1100 |
| 2023-05-10 | 10.26 | $10.27 | 50500 |
| 2023-05-09 | 10.25 | $10.26 | — |
| 2023-05-08 | 10.25 | $10.26 | 5800 |
| 2023-05-05 | 10.25 | $10.29 | — |
| 2023-05-04 | 10.25 | $10.29 | 200 |
| 2023-05-03 | 10.24 | $10.24 | 100 |
| 2023-05-02 | 10.24 | $10.24 | — |
| 2023-05-01 | 10.24 | $10.24 | 1600 |
| 2023-04-28 | 10.24 | $10.25 | 400 |
| 2023-04-27 | 10.24 | $10.25 | 508200 |
| 2023-04-26 | 10.24 | $10.24 | 27600 |
| 2023-04-25 | 10.24 | $10.24 | 7000 |
| 2023-04-24 | 10.24 | $10.25 | 52100 |
| 2023-04-21 | 10.23 | $10.24 | 166400 |
| 2023-04-20 | 10.23 | $10.25 | 400 |
| 2023-04-19 | 10.23 | $10.28 | 35000 |
| 2023-04-18 | 10.22 | $10.23 | 9500 |
| 2023-04-17 | 10.22 | $10.23 | 304800 |
| 2023-04-14 | 10.22 | $10.23 | 63700 |
| 2023-04-13 | 10.22 | $10.23 | 18700 |
| 2023-04-12 | 10.22 | $10.24 | 36000 |
| 2023-04-11 | 10.21 | $10.23 | 258900 |
| 2023-04-10 | 10.21 | $10.22 | 70100 |
| 2023-04-06 | 10.21 | $10.22 | 7000 |
| 2023-04-05 | 10.21 | $10.22 | 20200 |
| 2023-04-04 | 10.21 | $10.22 | 815200 |
| 2023-04-03 | 10.20 | $10.23 | 377300 |
| 2023-03-31 | 10.20 | $10.22 | 3600 |
| 2023-03-30 | 10.20 | $10.22 | 635900 |
| 2023-03-29 | 10.19 | $10.21 | 200 |
| 2023-03-28 | 10.19 | $10.21 | 349900 |
| 2023-03-27 | 10.19 | $10.20 | 160000 |
| 2023-03-24 | 10.19 | $10.20 | 85200 |
| 2023-03-23 | 10.18 | $10.20 | — |
| 2023-03-22 | 10.18 | $10.20 | 400 |
| 2023-03-21 | 10.18 | $10.20 | 226500 |
| 2023-03-20 | 10.18 | $10.19 | 600 |
| 2023-03-17 | 10.17 | $10.18 | 46400 |
| 2023-03-16 | 10.17 | $10.19 | 6900 |
| 2023-03-15 | 10.17 | $10.18 | 200000 |
| 2023-03-14 | 10.17 | $10.18 | 100 |
| 2023-03-13 | 10.17 | $10.18 | 3900 |
| 2023-03-10 | 10.17 | $10.18 | 31700 |
| 2023-03-09 | 10.16 | $10.18 | 10300 |
| 2023-03-08 | 10.16 | $10.16 | 600 |
| 2023-03-07 | 10.16 | $10.18 | 55900 |
| 2023-03-06 | 10.16 | $10.17 | 3600 |
| 2023-03-03 | 10.16 | $10.20 | 1900 |
| 2023-03-02 | 10.15 | $10.15 | 54800 |
| 2023-03-01 | 10.15 | $10.15 | 38200 |
| 2023-02-28 | 10.15 | $10.16 | — |
| 2023-02-27 | 10.15 | $10.16 | 200 |
| 2023-02-24 | 10.15 | $10.16 | 56300 |
| 2023-02-23 | 10.15 | $10.16 | 215400 |
| 2023-02-22 | 10.14 | $10.15 | 206200 |
| 2023-02-21 | 10.14 | $10.15 | 400 |
| 2023-02-17 | 10.14 | $10.14 | 2200 |
| 2023-02-16 | 10.14 | $10.15 | 1100 |
| 2023-02-15 | 10.14 | $10.14 | 500400 |
| 2023-02-14 | 10.13 | $10.15 | — |
| 2023-02-13 | 10.13 | $10.15 | 3700 |
| 2023-02-10 | 10.13 | $10.14 | — |
| 2023-02-09 | 10.13 | $10.14 | 1500 |
| 2023-02-08 | 10.12 | $10.15 | 25400 |
| 2023-02-07 | 10.12 | $10.15 | 300 |
| 2023-02-06 | 10.11 | $10.15 | 32000 |
| 2023-02-03 | 10.11 | $10.14 | — |
| 2023-02-02 | 10.10 | $10.14 | 102000 |
| 2023-02-01 | 10.10 | $10.12 | 6200 |
| 2023-01-31 | 10.09 | $10.11 | 1.1M |
| 2023-01-30 | 10.09 | $10.11 | 200 |
| 2023-01-27 | 10.09 | $10.11 | 1.6M |
| 2023-01-26 | 10.09 | $10.12 | 661600 |
| 2023-01-25 | 10.08 | $10.10 | 575400 |
| 2023-01-24 | 10.08 | $10.10 | 2400 |
| 2023-01-23 | 10.07 | $10.09 | 7300 |
| 2023-01-20 | 10.07 | $10.11 | — |
| 2023-01-19 | 10.07 | $10.11 | 103200 |
| 2023-01-18 | 10.06 | $10.07 | — |
| 2023-01-17 | 10.06 | $10.07 | — |
| 2023-01-13 | 10.06 | $10.07 | 2000 |
| 2023-01-12 | 10.05 | $10.07 | 55800 |
| 2023-01-11 | 10.05 | $10.08 | 1.7M |
| 2023-01-10 | 10.05 | $10.08 | 6300 |
| 2023-01-09 | 10.04 | $10.06 | 28800 |
| 2023-01-06 | 10.04 | $10.05 | — |
| 2023-01-05 | 10.04 | $10.05 | 543800 |
| 2023-01-04 | 10.04 | $10.05 | 25100 |
| 2023-01-03 | 10.04 | $10.04 | 2300 |
| 2022-12-30 | 10.03 | $10.06 | 200 |
| 2022-12-29 | 10.03 | $10.04 | 765700 |
| 2022-12-28 | 10.03 | $10.04 | 20200 |
| 2022-12-27 | 10.03 | $10.04 | 200 |
| 2022-12-23 | 10.02 | $10.04 | 35600 |
| 2022-12-22 | 10.02 | $10.04 | — |
| 2022-12-21 | 10.02 | $10.04 | 4200 |
| 2022-12-20 | 10.02 | $10.03 | 800 |
| 2022-12-19 | 10.01 | $10.04 | 200 |
| 2022-12-16 | 10.01 | $10.03 | 4400 |
| 2022-12-15 | 10.01 | $10.03 | 129100 |
| 2022-12-14 | 10.00 | $10.02 | 19700 |
| 2022-12-13 | 10.00 | $10.01 | — |
| 2022-12-12 | 10.00 | $10.01 | — |
| 2022-12-09 | 10.00 | $10.01 | 46900 |
| 2022-12-08 | 9.99 | $10.03 | 400 |
| 2022-12-07 | 9.99 | $10.00 | 39000 |
| 2022-12-06 | 9.99 | $10.01 | — |
| 2022-12-05 | 9.98 | $10.01 | 3600 |
| 2022-12-02 | 9.98 | $10.00 | 29600 |
| 2022-12-01 | 9.98 | $10.00 | 172900 |
| 2022-11-30 | 9.97 | $9.99 | 668800 |
| 2022-11-29 | 9.97 | $9.99 | 1.2M |
| 2022-11-28 | 9.97 | $9.99 | 200 |
| 2022-11-25 | 9.97 | $9.97 | — |
| 2022-11-23 | 9.96 | $9.97 | 87800 |
| 2022-11-22 | 9.96 | $9.98 | 25700 |
| 2022-11-21 | 9.96 | $9.97 | 150200 |
| 2022-11-18 | 9.96 | $9.97 | 12300 |
| 2022-11-17 | 9.95 | $9.97 | 2300 |
| 2022-11-16 | 9.95 | $9.97 | 146100 |
| 2022-11-15 | 9.95 | $9.97 | 2300 |
| 2022-11-14 | 9.95 | $9.97 | 8300 |
| 2022-11-11 | 9.94 | $9.96 | 100 |
| 2022-11-10 | 9.94 | $9.97 | 29300 |
| 2022-11-09 | 9.93 | $9.95 | — |
| 2022-11-08 | 9.93 | $9.95 | 571300 |
| 2022-11-07 | 9.93 | $9.95 | 15500 |
| 2022-11-04 | 9.92 | $9.95 | 300 |
| 2022-11-03 | 9.92 | $9.95 | 45800 |
| 2022-11-02 | 9.91 | $9.94 | — |
| 2022-11-01 | 9.91 | $9.94 | 145100 |
| 2022-10-31 | 9.90 | $9.93 | 400 |
| 2022-10-28 | 9.90 | $9.92 | — |
| 2022-10-27 | 9.89 | $9.92 | 1200 |
| 2022-10-26 | 9.89 | $9.92 | — |
| 2022-10-25 | 9.88 | $9.92 | 6100 |
| 2022-10-24 | 9.88 | $9.91 | 2100 |
| 2022-10-21 | 9.88 | $9.92 | 59700 |
| 2022-10-20 | 9.87 | $9.91 | 29700 |
| 2022-10-19 | 9.87 | $9.88 | 21900 |
| 2022-10-18 | 9.86 | $9.88 | 916600 |
| 2022-10-17 | 9.86 | $9.88 | — |
| 2022-10-14 | 9.86 | $9.88 | 100 |
| 2022-10-13 | 9.86 | $9.88 | 700 |
| 2022-10-12 | 9.85 | $9.85 | — |
| 2022-10-11 | 9.85 | $9.85 | — |
| 2022-10-10 | 9.85 | $9.85 | — |
| 2022-10-07 | 9.85 | $9.85 | — |
| 2022-10-06 | 9.85 | $9.85 | 400 |
| 2022-10-05 | 9.85 | $9.87 | 200 |
| 2022-10-04 | 9.85 | $9.86 | — |
| 2022-10-03 | 9.85 | $9.86 | 9400 |
| 2022-09-30 | 9.85 | $9.86 | — |
| 2022-09-29 | 9.84 | $9.86 | — |
| 2022-09-28 | 9.84 | $9.86 | 25900 |
| 2022-09-27 | 9.84 | $9.85 | 19500 |
| 2022-09-26 | 9.84 | $9.85 | 15200 |
| 2022-09-23 | 9.84 | $9.85 | 400500 |
| 2022-09-22 | 9.83 | $9.85 | 154700 |
| 2022-09-21 | 9.83 | $9.84 | 9000 |
| 2022-09-20 | 9.83 | $9.83 | — |
| 2022-09-19 | 9.83 | $9.83 | — |
| 2022-09-16 | 9.83 | $9.83 | — |
| 2022-09-15 | 9.83 | $9.83 | — |
| 2022-09-14 | 9.83 | $9.83 | 63000 |
| 2022-09-13 | 9.83 | $9.84 | — |
| 2022-09-12 | 9.82 | $9.84 | 66500 |
| 2022-09-09 | 9.82 | $9.85 | 335300 |
| 2022-09-08 | 9.82 | $9.83 | — |
| 2022-09-07 | 9.81 | $9.83 | 214900 |
| 2022-09-06 | 9.81 | $9.85 | — |
| 2022-09-02 | 9.81 | $9.85 | 100 |
| 2022-09-01 | 9.80 | $9.85 | 92900 |
| 2022-08-31 | 9.80 | $9.80 | — |
| 2022-08-30 | 9.80 | $9.80 | — |
| 2022-08-29 | 9.80 | $9.80 | — |
| 2022-08-26 | 9.80 | $9.80 | — |
| 2022-08-25 | 9.79 | $9.80 | — |
| 2022-08-24 | 9.79 | $9.80 | — |
| 2022-08-23 | 9.79 | $9.80 | 100 |
| 2022-08-22 | 9.79 | $9.80 | — |
| 2022-08-19 | 9.79 | $9.80 | — |
| 2022-08-18 | 9.79 | $9.80 | 5500 |
| 2022-08-17 | 9.79 | $9.78 | 466000 |
| 2022-08-16 | 9.80 | $9.79 | — |
| 2022-08-15 | 9.80 | $9.79 | — |
| 2022-08-12 | 9.80 | $9.79 | 500 |
| 2022-08-11 | 9.80 | $9.79 | 100 |
| 2022-08-10 | 9.80 | $9.79 | — |
| 2022-08-09 | 9.80 | $9.79 | 57300 |
| 2022-08-08 | 9.80 | $9.79 | — |
| 2022-08-05 | 9.80 | $9.79 | — |
| 2022-08-04 | 9.80 | $9.79 | — |
| 2022-08-03 | 9.80 | $9.79 | 20600 |
| 2022-08-02 | 9.80 | $9.79 | 400 |
| 2022-08-01 | 9.80 | $9.81 | — |
| 2022-07-29 | 9.80 | $9.81 | — |
| 2022-07-28 | 9.79 | $9.81 | 600 |
| 2022-07-27 | 9.79 | $9.82 | — |
| 2022-07-26 | 9.79 | $9.82 | 5700 |
| 2022-07-25 | 9.78 | $9.82 | 21100 |
| 2022-07-22 | 9.78 | $9.82 | 28000 |
| 2022-07-21 | 9.77 | $9.80 | 29600 |
| 2022-07-20 | 9.77 | $9.79 | 210600 |
| 2022-07-19 | 9.76 | $9.76 | 50000 |
| 2022-07-18 | 9.76 | $9.77 | 50100 |
| 2022-07-15 | 9.76 | $9.76 | 41100 |
| 2022-07-14 | 9.76 | $9.76 | 210800 |
| 2022-07-13 | 9.76 | $9.76 | 500 |
| 2022-07-12 | 9.76 | $9.77 | — |
| 2022-07-11 | 9.76 | $9.77 | 500 |
| 2022-07-08 | 9.76 | $9.87 | 600 |
| 2022-07-07 | 9.75 | $9.74 | 5300 |
| 2022-07-06 | 9.75 | $9.75 | 5800 |
| 2022-07-05 | 9.75 | $9.76 | 263200 |
| 2022-07-01 | 9.75 | $9.74 | 2100 |
| 2022-06-30 | 9.76 | $9.74 | 700 |
| 2022-06-29 | 9.76 | $9.73 | 4200 |
| 2022-06-28 | 9.76 | $9.76 | 300 |
| 2022-06-27 | 9.76 | $9.74 | 4900 |
| 2022-06-24 | 9.76 | $9.75 | 2500 |
| 2022-06-23 | 9.76 | $9.74 | 300 |
| 2022-06-22 | 9.76 | $9.74 | 58000 |
| 2022-06-21 | 9.77 | $9.74 | 36600 |
| 2022-06-17 | 9.77 | $9.87 | 103500 |
| 2022-06-16 | 9.76 | $9.75 | 3600 |
| 2022-06-15 | 9.76 | $9.75 | 16200 |
| 2022-06-14 | 9.76 | $9.76 | 10000 |
| 2022-06-13 | 9.76 | $9.78 | 2800 |
| 2022-06-10 | 9.76 | $9.76 | — |
| 2022-06-09 | 9.76 | $9.76 | — |
| 2022-06-08 | 9.75 | $9.76 | — |
| 2022-06-07 | 9.75 | $9.76 | — |
| 2022-06-06 | 9.75 | $9.76 | — |
| 2022-06-03 | 9.75 | $9.76 | — |
| 2022-06-02 | 9.75 | $9.76 | — |
| 2022-06-01 | 9.75 | $9.76 | — |
| 2022-05-31 | 9.75 | $9.76 | 100 |
| 2022-05-27 | 9.75 | $9.76 | 100 |
| 2022-05-26 | 9.75 | $9.72 | 900 |
| 2022-05-25 | 9.75 | $9.75 | — |
| 2022-05-24 | 9.75 | $9.75 | — |
| 2022-05-23 | 9.75 | $9.75 | — |
| 2022-05-20 | 9.75 | $9.75 | — |
| 2022-05-19 | 9.75 | $9.75 | — |
| 2022-05-18 | 9.75 | $9.75 | — |
| 2022-05-17 | 9.75 | $9.75 | 1.5M |
| 2022-05-16 | 9.75 | $9.74 | — |
| 2022-05-13 | 9.76 | $9.74 | — |
| 2022-05-12 | 9.76 | $9.74 | — |
| 2022-05-11 | 9.76 | $9.74 | 11400 |
| 2022-05-10 | 9.76 | $9.75 | — |
| 2022-05-09 | 9.76 | $9.75 | 4600 |
| 2022-05-06 | 9.76 | $9.75 | 3000 |
| 2022-05-05 | 9.76 | $9.80 | — |
| 2022-05-04 | 9.76 | $9.80 | 200 |
| 2022-05-03 | 9.76 | $9.75 | 50000 |
| 2022-05-02 | 9.76 | $9.74 | 28000 |
| 2022-04-29 | 9.76 | $9.74 | — |
| 2022-04-28 | 9.76 | $9.74 | 1700 |
| 2022-04-27 | 9.76 | $9.75 | — |
| 2022-04-26 | 9.76 | $9.75 | 600 |
| 2022-04-25 | 9.76 | $9.78 | — |
| 2022-04-22 | 9.76 | $9.78 | — |
| 2022-04-21 | 9.75 | $9.78 | — |
| 2022-04-20 | 9.75 | $9.78 | 452000 |
| 2022-04-19 | 9.75 | $9.77 | — |
| 2022-04-18 | 9.74 | $9.77 | 100 |
| 2022-04-14 | 9.74 | $9.76 | 9100 |
| 2022-04-13 | 9.74 | $9.75 | 67600 |
| 2022-04-12 | 9.73 | $9.76 | 7800 |
| 2022-04-11 | 9.73 | $9.73 | — |
| 2022-04-08 | 9.73 | $9.73 | 300 |
| 2022-04-07 | 9.73 | $9.73 | 140100 |
| 2022-04-06 | 9.73 | $9.74 | 71000 |
| 2022-04-05 | 9.73 | $9.74 | 114800 |
| 2022-04-04 | 9.72 | $9.73 | 324600 |
| 2022-04-01 | 9.72 | $9.73 | 300 |
| 2022-03-31 | 9.72 | $9.74 | — |
| 2022-03-30 | 9.72 | $9.74 | — |
| 2022-03-29 | 9.72 | $9.74 | — |
| 2022-03-28 | 9.71 | $9.74 | 10600 |
| 2022-03-25 | 9.71 | $9.71 | — |
| 2022-03-24 | 9.71 | $9.71 | — |
| 2022-03-23 | 9.71 | $9.71 | — |
| 2022-03-22 | 9.70 | $9.71 | 242000 |
| 2022-03-21 | 9.70 | $9.74 | — |
| 2022-03-18 | 9.70 | $9.74 | 40600 |
| 2022-03-17 | 9.69 | $9.72 | 58700 |
| 2022-03-16 | 9.69 | $9.70 | 700 |
| 2022-03-15 | 9.69 | $9.70 | 149200 |
| 2022-03-14 | 9.68 | $9.70 | — |
| 2022-03-11 | 9.68 | $9.70 | — |
| 2022-03-10 | 9.68 | $9.70 | — |
| 2022-03-09 | 9.68 | $9.70 | — |
| 2022-03-08 | 9.67 | $9.70 | — |
| 2022-03-07 | 9.67 | $9.70 | — |
| 2022-03-04 | 9.67 | $9.70 | — |
| 2022-03-03 | 9.66 | $9.70 | 256300 |
| 2022-03-02 | 9.66 | $9.62 | — |
| 2022-03-01 | 9.67 | $9.62 | 300 |
| 2022-02-28 | 9.67 | $9.67 | 300 |
| 2022-02-25 | 9.67 | $9.67 | — |
| 2022-02-24 | 9.67 | $9.67 | — |
| 2022-02-23 | 9.67 | $9.67 | 300 |
| 2022-02-22 | 9.67 | $9.68 | 2000 |
| 2022-02-18 | 9.67 | $9.66 | 50000 |
| 2022-02-17 | 9.67 | $9.63 | 762400 |
| 2022-02-16 | 9.68 | $9.68 | — |
| 2022-02-15 | 9.68 | $9.68 | 6300 |
| 2022-02-14 | 9.68 | $9.68 | 500 |
| 2022-02-11 | 9.67 | $9.70 | 100 |
| 2022-02-10 | 9.67 | $9.66 | 160600 |
| 2022-02-09 | 9.67 | $9.66 | 650200 |
| 2022-02-08 | 9.67 | $9.65 | 18200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.03
2024-12-10
Close Price
$11.03
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.66
Average
10.31
Maximum
11.18
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-12-10 | 11.03 | $11.03 | — |
| 2024-12-09 | 11.03 | $11.03 | — |
| 2024-12-06 | 11.03 | $11.03 | — |
| 2024-12-05 | 11.03 | $11.03 | — |
| 2024-12-04 | 11.03 | $11.03 | — |
| 2024-12-03 | 11.03 | $11.03 | — |
| 2024-12-02 | 11.03 | $11.03 | — |
| 2024-11-29 | 11.04 | $11.03 | — |
| 2024-11-27 | 11.04 | $11.03 | — |
| 2024-11-26 | 11.04 | $11.03 | — |
| 2024-11-25 | 11.04 | $11.03 | — |
| 2024-11-22 | 11.04 | $11.03 | — |
| 2024-11-21 | 11.04 | $11.03 | — |
| 2024-11-20 | 11.05 | $11.03 | — |
| 2024-11-19 | 11.05 | $11.03 | — |
| 2024-11-18 | 11.05 | $11.03 | — |
| 2024-11-15 | 11.06 | $11.03 | — |
| 2024-11-14 | 11.06 | $11.03 | — |
| 2024-11-13 | 11.07 | $11.03 | — |
| 2024-11-12 | 11.07 | $11.03 | — |
| 2024-11-11 | 11.08 | $11.03 | — |
| 2024-11-08 | 11.09 | $11.03 | — |
| 2024-11-07 | 11.10 | $11.03 | — |
| 2024-11-06 | 11.11 | $11.03 | — |
| 2024-11-05 | 11.12 | $11.03 | — |
| 2024-11-04 | 11.13 | $11.03 | — |
| 2024-11-01 | 11.15 | $11.03 | 4813 |
| 2024-10-31 | 11.17 | $11.05 | 2119 |
| 2024-10-30 | 11.18 | $11.15 | 2100 |
| 2024-10-29 | 11.18 | $11.59 | 32446 |
| 2024-10-28 | 11.08 | $10.99 | 1105 |
| 2024-10-25 | 11.09 | $11.27 | 1800 |
| 2024-10-24 | 11.05 | $11.10 | 100 |
| 2024-10-23 | 11.03 | $11.03 | 2401 |
| 2024-10-22 | 11.03 | $11.20 | 1500 |
| 2024-10-21 | 10.99 | $10.95 | 112 |
| 2024-10-18 | 10.99 | $10.95 | 100 |
| 2024-10-17 | 11.00 | $10.95 | — |
| 2024-10-16 | 11.01 | $10.95 | — |
| 2024-10-15 | 11.02 | $10.95 | — |
| 2024-10-14 | 11.03 | $10.95 | — |
| 2024-10-11 | 11.04 | $10.95 | 2937 |
| 2024-10-10 | 11.05 | $11.24 | 300 |
| 2024-10-09 | 11.00 | $10.99 | 500 |
| 2024-10-08 | 11.00 | $10.99 | — |
| 2024-10-07 | 10.99 | $10.99 | 700 |
| 2024-10-04 | 10.99 | $10.99 | — |
| 2024-10-03 | 10.98 | $10.99 | — |
| 2024-10-02 | 10.97 | $10.99 | — |
| 2024-10-01 | 10.97 | $10.99 | 100 |
| 2024-09-30 | 10.96 | $10.99 | — |
| 2024-09-27 | 10.94 | $10.99 | — |
| 2024-09-26 | 10.93 | $10.99 | 1400 |
| 2024-09-25 | 10.91 | $10.92 | — |
| 2024-09-24 | 10.91 | $10.92 | — |
| 2024-09-23 | 10.90 | $10.92 | — |
| 2024-09-20 | 10.90 | $10.92 | — |
| 2024-09-19 | 10.89 | $10.92 | 900 |
| 2024-09-18 | 10.88 | $10.88 | — |
| 2024-09-17 | 10.88 | $10.88 | — |
| 2024-09-16 | 10.87 | $10.88 | — |
| 2024-09-13 | 10.87 | $10.88 | 200 |
| 2024-09-12 | 10.86 | $10.88 | — |
| 2024-09-11 | 10.86 | $10.88 | — |
| 2024-09-10 | 10.85 | $10.88 | — |
| 2024-09-09 | 10.84 | $10.88 | 100 |
| 2024-09-06 | 10.83 | $10.88 | 5552 |
| 2024-09-05 | 10.82 | $10.82 | — |
| 2024-09-04 | 10.82 | $10.82 | — |
| 2024-09-03 | 10.82 | $10.82 | — |
| 2024-08-30 | 10.82 | $10.82 | — |
| 2024-08-29 | 10.83 | $10.82 | — |
| 2024-08-28 | 10.83 | $10.82 | 67 |
| 2024-08-27 | 10.83 | $10.82 | — |
| 2024-08-26 | 10.83 | $10.82 | — |
| 2024-08-23 | 10.83 | $10.82 | — |
| 2024-08-22 | 10.83 | $10.82 | — |
| 2024-08-21 | 10.83 | $10.82 | 103 |
| 2024-08-20 | 10.83 | $10.82 | 200 |
| 2024-08-19 | 10.83 | $10.83 | 200 |
| 2024-08-16 | 10.83 | $10.83 | 100 |
| 2024-08-15 | 10.83 | $10.83 | — |
| 2024-08-14 | 10.83 | $10.83 | 3600 |
| 2024-08-13 | 10.83 | $10.76 | — |
| 2024-08-12 | 10.84 | $10.76 | — |
| 2024-08-09 | 10.86 | $10.76 | 1500 |
| 2024-08-08 | 10.87 | $10.70 | 5400 |
| 2024-08-07 | 10.91 | $10.99 | 2206 |
| 2024-08-06 | 10.88 | $10.85 | — |
| 2024-08-05 | 10.89 | $10.85 | — |
| 2024-08-02 | 10.89 | $10.85 | 500 |
| 2024-08-01 | 10.89 | $10.85 | — |
| 2024-07-31 | 10.89 | $10.85 | 2601 |
| 2024-07-30 | 10.89 | $11.05 | 8400 |
| 2024-07-29 | 10.85 | $10.86 | 1224 |
| 2024-07-26 | 10.85 | $10.92 | — |
| 2024-07-25 | 10.83 | $10.92 | — |
| 2024-07-24 | 10.80 | $10.92 | 4200 |
| 2024-07-23 | 10.78 | $10.75 | 9100 |
| 2024-07-22 | 10.78 | $10.87 | 4392 |
| 2024-07-18 | 10.76 | $10.80 | 2654 |
| 2024-07-16 | 10.75 | $10.75 | 101 |
| 2024-07-15 | 10.75 | $10.74 | 90 |
| 2024-07-08 | 10.75 | $10.74 | 692 |
| 2024-07-05 | 10.75 | $10.74 | 125 |
| 2024-06-26 | 10.75 | $10.74 | 308 |
| 2024-06-25 | 10.75 | $10.75 | 100 |
| 2024-06-24 | 10.74 | $10.75 | 158 |
| 2024-06-13 | 10.74 | $10.75 | 2164 |
| 2024-06-12 | 10.74 | $10.74 | 126 |
| 2024-06-04 | 10.74 | $10.91 | 2576 |
| 2024-06-03 | 10.70 | $10.66 | 231 |
| 2024-05-28 | 10.71 | $10.65 | 306 |
| 2024-05-20 | 10.72 | $10.66 | 140 |
| 2024-05-17 | 10.74 | $10.69 | 187 |
| 2024-05-16 | 10.74 | $10.88 | 2038 |
| 2024-05-15 | 10.71 | $10.69 | 103 |
| 2024-05-14 | 10.72 | $10.77 | 433 |
| 2024-05-13 | 10.71 | $10.71 | 1 |
| 2024-05-09 | 10.71 | $10.71 | 1 |
| 2024-05-06 | 10.71 | $10.71 | 5059 |
| 2024-05-01 | 10.71 | $10.71 | 824 |
| 2024-04-26 | 10.71 | $10.70 | 548 |
| 2024-04-25 | 10.71 | $10.65 | 5166 |
| 2024-04-23 | 10.73 | $10.82 | 920 |
| 2024-04-17 | 10.71 | $10.69 | 2893 |
| 2024-04-16 | 10.71 | $10.69 | 818 |
| 2024-04-10 | 10.72 | $10.78 | 53500 |
| 2024-04-09 | 10.70 | $10.67 | 156 |
| 2024-04-08 | 10.71 | $10.72 | 342 |
| 2024-04-04 | 10.71 | $10.87 | 2792 |
| 2024-04-03 | 10.68 | $10.70 | 2 |
| 2024-04-01 | 10.67 | $10.65 | 268 |
| 2024-03-26 | 10.68 | $10.65 | 11 |
| 2024-03-25 | 10.69 | $10.65 | 3779 |
| 2024-03-21 | 10.70 | $10.65 | 547 |
| 2024-03-20 | 10.71 | $10.68 | 375 |
| 2024-03-15 | 10.72 | $10.68 | 219 |
| 2024-03-14 | 10.73 | $10.68 | 2068 |
| 2024-03-11 | 10.74 | $10.73 | 1150 |
| 2024-03-08 | 10.75 | $10.79 | 2739 |
| 2024-03-07 | 10.74 | $10.74 | 581 |
| 2024-03-06 | 10.74 | $10.73 | 1378 |
| 2024-03-05 | 10.74 | $10.74 | 519 |
| 2024-03-04 | 10.74 | $10.74 | 6193 |
| 2024-02-29 | 10.74 | $10.75 | 305 |
| 2024-02-28 | 10.73 | $10.65 | 708 |
| 2024-02-27 | 10.75 | $10.75 | 7711 |
| 2024-02-26 | 10.75 | $10.74 | 163 |
| 2024-02-23 | 10.75 | $10.75 | 100 |
| 2024-02-22 | 10.75 | $10.75 | 5930 |
| 2024-02-21 | 10.75 | $10.75 | 2122 |
| 2024-02-20 | 10.75 | $10.75 | 10133 |
| 2024-02-16 | 10.75 | $10.76 | 8818 |
| 2024-02-15 | 10.75 | $10.75 | 8490 |
| 2024-02-14 | 10.75 | $10.75 | — |
| 2024-02-13 | 10.74 | $10.75 | 466 |
| 2024-02-12 | 10.74 | $10.77 | 2304 |
| 2024-02-09 | 10.74 | $10.71 | — |
| 2024-02-08 | 10.74 | $10.71 | 3675 |
| 2024-02-07 | 10.75 | $10.71 | — |
| 2024-02-06 | 10.75 | $10.71 | 1083 |
| 2024-02-05 | 10.76 | $10.74 | 32600 |
| 2024-02-02 | 10.76 | $10.74 | 2504 |
| 2024-02-01 | 10.77 | $10.74 | 5404 |
| 2024-01-31 | 10.77 | $10.74 | 9704 |
| 2024-01-30 | 10.77 | $10.74 | 29612 |
| 2024-01-29 | 10.78 | $10.74 | 6500 |
| 2024-01-26 | 10.78 | $10.74 | 1009 |
| 2024-01-25 | 10.79 | $10.74 | — |
| 2024-01-24 | 10.80 | $10.74 | — |
| 2024-01-23 | 10.80 | $10.74 | 15251 |
| 2024-01-22 | 10.81 | $10.75 | 17035 |
| 2024-01-19 | 10.82 | $11.00 | 370 |
| 2024-01-18 | 10.77 | $10.75 | 150000 |
| 2024-01-17 | 10.77 | $10.75 | — |
| 2024-01-16 | 10.77 | $10.75 | — |
| 2024-01-12 | 10.77 | $10.75 | — |
| 2024-01-11 | 10.77 | $10.75 | — |
| 2024-01-10 | 10.77 | $10.75 | — |
| 2024-01-09 | 10.77 | $10.75 | — |
| 2024-01-08 | 10.76 | $10.75 | — |
| 2024-01-05 | 10.76 | $10.75 | — |
| 2024-01-04 | 10.76 | $10.75 | — |
| 2024-01-03 | 10.75 | $10.75 | — |
| 2024-01-02 | 10.75 | $10.75 | — |
| 2023-12-29 | 10.74 | $10.75 | — |
| 2023-12-28 | 10.73 | $10.75 | — |
| 2023-12-27 | 10.72 | $10.75 | — |
| 2023-12-26 | 10.71 | $10.75 | — |
| 2023-12-22 | 10.69 | $10.75 | 100871 |
| 2023-12-21 | 10.67 | $10.70 | — |
| 2023-12-20 | 10.66 | $10.70 | 14485 |
| 2023-12-19 | 10.65 | $10.68 | — |
| 2023-12-18 | 10.64 | $10.68 | — |
| 2023-12-15 | 10.63 | $10.68 | 131758 |
| 2023-12-14 | 10.62 | $10.62 | — |
| 2023-12-13 | 10.61 | $10.62 | 3407 |
| 2023-12-12 | 10.61 | $10.62 | — |
| 2023-12-11 | 10.60 | $10.62 | — |
| 2023-12-08 | 10.60 | $10.62 | 950 |
| 2023-12-07 | 10.59 | $10.58 | — |
| 2023-12-06 | 10.59 | $10.58 | — |
| 2023-12-05 | 10.59 | $10.58 | 500 |
| 2023-12-04 | 10.59 | $10.58 | — |
| 2023-12-01 | 10.59 | $10.58 | — |
| 2023-11-30 | 10.59 | $10.58 | — |
| 2023-11-29 | 10.59 | $10.58 | — |
| 2023-11-28 | 10.59 | $10.58 | — |
| 2023-11-27 | 10.59 | $10.58 | — |
| 2023-11-24 | 10.59 | $10.58 | — |
| 2023-11-22 | 10.58 | $10.58 | 805 |
| 2023-11-21 | 10.58 | $10.58 | — |
| 2023-11-20 | 10.58 | $10.58 | — |
| 2023-11-17 | 10.58 | $10.58 | — |
| 2023-11-16 | 10.57 | $10.58 | 486 |
| 2023-11-15 | 10.57 | $10.59 | — |
| 2023-11-14 | 10.56 | $10.59 | 903 |
| 2023-11-13 | 10.55 | $10.55 | — |
| 2023-11-10 | 10.55 | $10.55 | — |
| 2023-11-09 | 10.54 | $10.55 | — |
| 2023-11-08 | 10.54 | $10.55 | — |
| 2023-11-07 | 10.54 | $10.55 | 428 |
| 2023-11-06 | 10.53 | $10.53 | — |
| 2023-11-03 | 10.53 | $10.53 | — |
| 2023-11-02 | 10.53 | $10.53 | — |
| 2023-11-01 | 10.53 | $10.53 | — |
| 2023-10-31 | 10.52 | $10.53 | — |
| 2023-10-30 | 10.52 | $10.53 | 11743 |
| 2023-10-27 | 10.52 | $10.55 | 18229 |
| 2023-10-26 | 10.51 | $10.50 | — |
| 2023-10-25 | 10.51 | $10.50 | — |
| 2023-10-24 | 10.51 | $10.50 | — |
| 2023-10-23 | 10.51 | $10.50 | — |
| 2023-10-20 | 10.51 | $10.50 | — |
| 2023-10-09 | 10.51 | $10.50 | — |
| 2023-10-06 | 10.51 | $10.50 | — |
| 2023-10-05 | 10.51 | $10.50 | — |
| 2023-10-04 | 10.51 | $10.50 | — |
| 2023-10-03 | 10.51 | $10.50 | — |
| 2023-10-02 | 10.51 | $10.50 | — |
| 2023-09-29 | 10.51 | $10.50 | — |
| 2023-09-28 | 10.52 | $10.50 | — |
| 2023-09-27 | 10.52 | $10.50 | — |
| 2023-09-26 | 10.52 | $10.50 | — |
| 2023-09-25 | 10.52 | $10.50 | — |
| 2023-09-22 | 10.52 | $10.50 | — |
| 2023-09-21 | 10.51 | $10.50 | — |
| 2023-09-20 | 10.51 | $10.50 | — |
| 2023-09-19 | 10.51 | $10.50 | — |
| 2023-09-18 | 10.51 | $10.50 | — |
| 2023-09-15 | 10.51 | $10.50 | — |
| 2023-09-14 | 10.51 | $10.50 | — |
| 2023-09-13 | 10.50 | $10.50 | — |
| 2023-09-12 | 10.50 | $10.50 | 500 |
| 2023-09-11 | 10.49 | $10.49 | — |
| 2023-09-08 | 10.49 | $10.49 | 4003 |
| 2023-09-07 | 10.49 | $10.48 | — |
| 2023-09-06 | 10.48 | $10.48 | — |
| 2023-09-05 | 10.48 | $10.48 | — |
| 2023-09-01 | 10.47 | $10.48 | — |
| 2023-08-31 | 10.47 | $10.48 | — |
| 2023-08-30 | 10.46 | $10.48 | — |
| 2023-08-29 | 10.45 | $10.48 | 4804 |
| 2023-08-28 | 10.44 | $10.44 | — |
| 2023-08-25 | 10.44 | $10.44 | — |
| 2023-08-24 | 10.43 | $10.44 | — |
| 2023-08-23 | 10.43 | $10.44 | 1013 |
| 2023-08-22 | 10.42 | $10.45 | 1900 |
| 2023-08-21 | 10.41 | $10.45 | 201 |
| 2023-08-18 | 10.40 | $10.44 | 101 |
| 2023-08-17 | 10.39 | $10.42 | — |
| 2023-08-16 | 10.38 | $10.42 | 1366 |
| 2023-08-15 | 10.37 | $10.37 | 1533 |
| 2023-08-14 | 10.36 | $10.36 | 7102 |
| 2023-08-11 | 10.36 | $10.40 | — |
| 2023-08-10 | 10.35 | $10.40 | 2001 |
| 2023-08-09 | 10.34 | $10.38 | 4916 |
| 2023-08-08 | 10.33 | $10.31 | — |
| 2023-08-07 | 10.34 | $10.31 | — |
| 2023-08-04 | 10.34 | $10.31 | — |
| 2023-08-03 | 10.35 | $10.31 | 100 |
| 2023-08-02 | 10.36 | $10.31 | — |
| 2023-08-01 | 10.36 | $10.31 | — |
| 2023-07-31 | 10.37 | $10.31 | — |
| 2023-07-28 | 10.38 | $10.31 | 150000 |
| 2023-07-27 | 10.39 | $10.31 | — |
| 2023-07-26 | 10.41 | $10.31 | — |
| 2023-07-25 | 10.42 | $10.31 | — |
| 2023-07-24 | 10.44 | $10.31 | 16743 |
| 2023-07-21 | 10.46 | $10.56 | — |
| 2023-07-20 | 10.43 | $10.56 | — |
| 2023-07-19 | 10.39 | $10.56 | — |
| 2023-07-18 | 10.35 | $10.56 | — |
| 2023-07-17 | 10.30 | $10.56 | 126 |
| 2023-07-14 | 10.25 | $10.24 | — |
| 2023-07-13 | 10.25 | $10.24 | — |
| 2023-07-12 | 10.25 | $10.24 | — |
| 2023-07-11 | 10.25 | $10.24 | 200 |
| 2023-07-10 | 10.26 | $10.26 | — |
| 2023-07-07 | 10.26 | $10.26 | — |
| 2023-07-06 | 10.26 | $10.26 | — |
| 2023-07-05 | 10.26 | $10.26 | — |
| 2023-07-03 | 10.25 | $10.26 | — |
| 2023-06-30 | 10.25 | $10.26 | — |
| 2023-06-29 | 10.25 | $10.26 | — |
| 2023-06-28 | 10.25 | $10.26 | — |
| 2023-06-27 | 10.25 | $10.26 | — |
| 2023-06-26 | 10.25 | $10.26 | — |
| 2023-06-23 | 10.25 | $10.26 | — |
| 2023-06-22 | 10.25 | $10.26 | 100 |
| 2023-06-21 | 10.24 | $10.26 | — |
| 2023-06-20 | 10.24 | $10.26 | — |
| 2023-06-16 | 10.24 | $10.26 | — |
| 2023-06-15 | 10.24 | $10.26 | 733 |
| 2023-06-14 | 10.24 | $10.25 | — |
| 2023-06-13 | 10.23 | $10.25 | 729 |
| 2023-06-12 | 10.23 | $10.23 | — |
| 2023-06-09 | 10.24 | $10.23 | 106 |
| 2023-06-08 | 10.24 | $10.20 | — |
| 2023-06-07 | 10.25 | $10.20 | — |
| 2023-06-06 | 10.26 | $10.20 | — |
| 2023-06-05 | 10.28 | $10.20 | — |
| 2023-06-02 | 10.29 | $10.20 | — |
| 2023-06-01 | 10.31 | $10.20 | 296 |
| 2023-05-31 | 10.33 | $10.23 | 2486 |
| 2023-05-30 | 10.35 | $10.15 | 1463 |
| 2023-05-26 | 10.39 | $10.35 | 11715 |
| 2023-05-25 | 10.40 | $10.60 | 1001 |
| 2023-05-24 | 10.35 | $10.16 | 409 |
| 2023-05-23 | 10.38 | $10.50 | 2067 |
| 2023-05-22 | 10.35 | $10.27 | 19200 |
| 2023-05-19 | 10.36 | $10.50 | 200 |
| 2023-05-18 | 10.33 | $10.42 | 4100 |
| 2023-05-17 | 10.30 | $10.42 | 199200 |
| 2023-05-16 | 10.28 | $10.29 | 696800 |
| 2023-05-15 | 10.27 | $10.27 | 56900 |
| 2023-05-12 | 10.27 | $10.26 | 227200 |
| 2023-05-11 | 10.27 | $10.26 | 1100 |
| 2023-05-10 | 10.27 | $10.27 | 50500 |
| 2023-05-09 | 10.27 | $10.26 | — |
| 2023-05-08 | 10.27 | $10.26 | 5800 |
| 2023-05-05 | 10.27 | $10.29 | — |
| 2023-05-04 | 10.26 | $10.29 | 200 |
| 2023-05-03 | 10.25 | $10.24 | 100 |
| 2023-05-02 | 10.25 | $10.24 | — |
| 2023-05-01 | 10.25 | $10.24 | 1600 |
| 2023-04-28 | 10.25 | $10.25 | 400 |
| 2023-04-27 | 10.25 | $10.25 | 508200 |
| 2023-04-26 | 10.25 | $10.24 | 27600 |
| 2023-04-25 | 10.25 | $10.24 | 7000 |
| 2023-04-24 | 10.25 | $10.25 | 52100 |
| 2023-04-21 | 10.25 | $10.24 | 166400 |
| 2023-04-20 | 10.25 | $10.25 | 400 |
| 2023-04-19 | 10.25 | $10.28 | 35000 |
| 2023-04-18 | 10.24 | $10.23 | 9500 |
| 2023-04-17 | 10.24 | $10.23 | 304800 |
| 2023-04-14 | 10.24 | $10.23 | 63700 |
| 2023-04-13 | 10.23 | $10.23 | 18700 |
| 2023-04-12 | 10.23 | $10.24 | 36000 |
| 2023-04-11 | 10.23 | $10.23 | 258900 |
| 2023-04-10 | 10.23 | $10.22 | 70100 |
| 2023-04-06 | 10.23 | $10.22 | 7000 |
| 2023-04-05 | 10.22 | $10.22 | 20200 |
| 2023-04-04 | 10.22 | $10.22 | 815200 |
| 2023-04-03 | 10.22 | $10.23 | 377300 |
| 2023-03-31 | 10.22 | $10.22 | 3600 |
| 2023-03-30 | 10.21 | $10.22 | 635900 |
| 2023-03-29 | 10.21 | $10.21 | 200 |
| 2023-03-28 | 10.21 | $10.21 | 349900 |
| 2023-03-27 | 10.20 | $10.20 | 160000 |
| 2023-03-24 | 10.20 | $10.20 | 85200 |
| 2023-03-23 | 10.20 | $10.20 | — |
| 2023-03-22 | 10.20 | $10.20 | 400 |
| 2023-03-21 | 10.19 | $10.20 | 226500 |
| 2023-03-20 | 10.19 | $10.19 | 600 |
| 2023-03-17 | 10.19 | $10.18 | 46400 |
| 2023-03-16 | 10.19 | $10.19 | 6900 |
| 2023-03-15 | 10.19 | $10.18 | 200000 |
| 2023-03-14 | 10.18 | $10.18 | 100 |
| 2023-03-13 | 10.18 | $10.18 | 3900 |
| 2023-03-10 | 10.18 | $10.18 | 31700 |
| 2023-03-09 | 10.18 | $10.18 | 10300 |
| 2023-03-08 | 10.18 | $10.16 | 600 |
| 2023-03-07 | 10.18 | $10.18 | 55900 |
| 2023-03-06 | 10.17 | $10.17 | 3600 |
| 2023-03-03 | 10.17 | $10.20 | 1900 |
| 2023-03-02 | 10.16 | $10.15 | 54800 |
| 2023-03-01 | 10.17 | $10.15 | 38200 |
| 2023-02-28 | 10.17 | $10.16 | — |
| 2023-02-27 | 10.16 | $10.16 | 200 |
| 2023-02-24 | 10.16 | $10.16 | 56300 |
| 2023-02-23 | 10.16 | $10.16 | 215400 |
| 2023-02-22 | 10.16 | $10.15 | 206200 |
| 2023-02-21 | 10.16 | $10.15 | 400 |
| 2023-02-17 | 10.16 | $10.14 | 2200 |
| 2023-02-16 | 10.16 | $10.15 | 1100 |
| 2023-02-15 | 10.16 | $10.14 | 500400 |
| 2023-02-14 | 10.16 | $10.15 | — |
| 2023-02-13 | 10.15 | $10.15 | 3700 |
| 2023-02-10 | 10.15 | $10.14 | — |
| 2023-02-09 | 10.15 | $10.14 | 1500 |
| 2023-02-08 | 10.15 | $10.15 | 25400 |
| 2023-02-07 | 10.14 | $10.15 | 300 |
| 2023-02-06 | 10.14 | $10.15 | 32000 |
| 2023-02-03 | 10.13 | $10.14 | — |
| 2023-02-02 | 10.12 | $10.14 | 102000 |
| 2023-02-01 | 10.12 | $10.12 | 6200 |
| 2023-01-31 | 10.11 | $10.11 | 1.1M |
| 2023-01-30 | 10.11 | $10.11 | 200 |
| 2023-01-27 | 10.11 | $10.11 | 1.6M |
| 2023-01-26 | 10.11 | $10.12 | 661600 |
| 2023-01-25 | 10.10 | $10.10 | 575400 |
| 2023-01-24 | 10.10 | $10.10 | 2400 |
| 2023-01-23 | 10.09 | $10.09 | 7300 |
| 2023-01-20 | 10.09 | $10.11 | — |
| 2023-01-19 | 10.09 | $10.11 | 103200 |
| 2023-01-18 | 10.08 | $10.07 | — |
| 2023-01-17 | 10.08 | $10.07 | — |
| 2023-01-13 | 10.07 | $10.07 | 2000 |
| 2023-01-12 | 10.07 | $10.07 | 55800 |
| 2023-01-11 | 10.07 | $10.08 | 1.7M |
| 2023-01-10 | 10.07 | $10.08 | 6300 |
| 2023-01-09 | 10.06 | $10.06 | 28800 |
| 2023-01-06 | 10.06 | $10.05 | — |
| 2023-01-05 | 10.06 | $10.05 | 543800 |
| 2023-01-04 | 10.05 | $10.05 | 25100 |
| 2023-01-03 | 10.05 | $10.04 | 2300 |
| 2022-12-30 | 10.05 | $10.06 | 200 |
| 2022-12-29 | 10.05 | $10.04 | 765700 |
| 2022-12-28 | 10.05 | $10.04 | 20200 |
| 2022-12-27 | 10.05 | $10.04 | 200 |
| 2022-12-23 | 10.04 | $10.04 | 35600 |
| 2022-12-22 | 10.04 | $10.04 | — |
| 2022-12-21 | 10.04 | $10.04 | 4200 |
| 2022-12-20 | 10.04 | $10.03 | 800 |
| 2022-12-19 | 10.03 | $10.04 | 200 |
| 2022-12-16 | 10.03 | $10.03 | 4400 |
| 2022-12-15 | 10.03 | $10.03 | 129100 |
| 2022-12-14 | 10.02 | $10.02 | 19700 |
| 2022-12-13 | 10.02 | $10.01 | — |
| 2022-12-12 | 10.02 | $10.01 | — |
| 2022-12-09 | 10.02 | $10.01 | 46900 |
| 2022-12-08 | 10.02 | $10.03 | 400 |
| 2022-12-07 | 10.01 | $10.00 | 39000 |
| 2022-12-06 | 10.01 | $10.01 | — |
| 2022-12-05 | 10.00 | $10.01 | 3600 |
| 2022-12-02 | 10.00 | $10.00 | 29600 |
| 2022-12-01 | 10.00 | $10.00 | 172900 |
| 2022-11-30 | 9.99 | $9.99 | 668800 |
| 2022-11-29 | 9.99 | $9.99 | 1.2M |
| 2022-11-28 | 9.99 | $9.99 | 200 |
| 2022-11-25 | 9.98 | $9.97 | — |
| 2022-11-23 | 9.98 | $9.97 | 87800 |
| 2022-11-22 | 9.98 | $9.98 | 25700 |
| 2022-11-21 | 9.98 | $9.97 | 150200 |
| 2022-11-18 | 9.98 | $9.97 | 12300 |
| 2022-11-17 | 9.98 | $9.97 | 2300 |
| 2022-11-16 | 9.97 | $9.97 | 146100 |
| 2022-11-15 | 9.97 | $9.97 | 2300 |
| 2022-11-14 | 9.97 | $9.97 | 8300 |
| 2022-11-11 | 9.96 | $9.96 | 100 |
| 2022-11-10 | 9.96 | $9.97 | 29300 |
| 2022-11-09 | 9.95 | $9.95 | — |
| 2022-11-08 | 9.95 | $9.95 | 571300 |
| 2022-11-07 | 9.95 | $9.95 | 15500 |
| 2022-11-04 | 9.94 | $9.95 | 300 |
| 2022-11-03 | 9.94 | $9.95 | 45800 |
| 2022-11-02 | 9.93 | $9.94 | — |
| 2022-11-01 | 9.93 | $9.94 | 145100 |
| 2022-10-31 | 9.92 | $9.93 | 400 |
| 2022-10-28 | 9.92 | $9.92 | — |
| 2022-10-27 | 9.91 | $9.92 | 1200 |
| 2022-10-26 | 9.91 | $9.92 | — |
| 2022-10-25 | 9.90 | $9.92 | 6100 |
| 2022-10-24 | 9.90 | $9.91 | 2100 |
| 2022-10-21 | 9.89 | $9.92 | 59700 |
| 2022-10-20 | 9.88 | $9.91 | 29700 |
| 2022-10-19 | 9.88 | $9.88 | 21900 |
| 2022-10-18 | 9.87 | $9.88 | 916600 |
| 2022-10-17 | 9.87 | $9.88 | — |
| 2022-10-14 | 9.87 | $9.88 | 100 |
| 2022-10-13 | 9.86 | $9.88 | 700 |
| 2022-10-12 | 9.86 | $9.85 | — |
| 2022-10-11 | 9.86 | $9.85 | — |
| 2022-10-10 | 9.86 | $9.85 | — |
| 2022-10-07 | 9.86 | $9.85 | — |
| 2022-10-06 | 9.86 | $9.85 | 400 |
| 2022-10-05 | 9.86 | $9.87 | 200 |
| 2022-10-04 | 9.86 | $9.86 | — |
| 2022-10-03 | 9.86 | $9.86 | 9400 |
| 2022-09-30 | 9.86 | $9.86 | — |
| 2022-09-29 | 9.86 | $9.86 | — |
| 2022-09-28 | 9.85 | $9.86 | 25900 |
| 2022-09-27 | 9.85 | $9.85 | 19500 |
| 2022-09-26 | 9.85 | $9.85 | 15200 |
| 2022-09-23 | 9.85 | $9.85 | 400500 |
| 2022-09-22 | 9.84 | $9.85 | 154700 |
| 2022-09-21 | 9.84 | $9.84 | 9000 |
| 2022-09-20 | 9.84 | $9.83 | — |
| 2022-09-19 | 9.84 | $9.83 | — |
| 2022-09-16 | 9.84 | $9.83 | — |
| 2022-09-15 | 9.84 | $9.83 | — |
| 2022-09-14 | 9.84 | $9.83 | 63000 |
| 2022-09-13 | 9.84 | $9.84 | — |
| 2022-09-12 | 9.84 | $9.84 | 66500 |
| 2022-09-09 | 9.83 | $9.85 | 335300 |
| 2022-09-08 | 9.83 | $9.83 | — |
| 2022-09-07 | 9.83 | $9.83 | 214900 |
| 2022-09-06 | 9.83 | $9.85 | — |
| 2022-09-02 | 9.82 | $9.85 | 100 |
| 2022-09-01 | 9.81 | $9.85 | 92900 |
| 2022-08-31 | 9.80 | $9.80 | — |
| 2022-08-30 | 9.80 | $9.80 | — |
| 2022-08-29 | 9.80 | $9.80 | — |
| 2022-08-26 | 9.80 | $9.80 | — |
| 2022-08-25 | 9.80 | $9.80 | — |
| 2022-08-24 | 9.80 | $9.80 | — |
| 2022-08-23 | 9.80 | $9.80 | 100 |
| 2022-08-22 | 9.80 | $9.80 | — |
| 2022-08-19 | 9.80 | $9.80 | — |
| 2022-08-18 | 9.80 | $9.80 | 5500 |
| 2022-08-17 | 9.79 | $9.78 | 466000 |
| 2022-08-16 | 9.80 | $9.79 | — |
| 2022-08-15 | 9.80 | $9.79 | — |
| 2022-08-12 | 9.80 | $9.79 | 500 |
| 2022-08-11 | 9.80 | $9.79 | 100 |
| 2022-08-10 | 9.80 | $9.79 | — |
| 2022-08-09 | 9.80 | $9.79 | 57300 |
| 2022-08-08 | 9.80 | $9.79 | — |
| 2022-08-05 | 9.80 | $9.79 | — |
| 2022-08-04 | 9.81 | $9.79 | — |
| 2022-08-03 | 9.81 | $9.79 | 20600 |
| 2022-08-02 | 9.81 | $9.79 | 400 |
| 2022-08-01 | 9.81 | $9.81 | — |
| 2022-07-29 | 9.81 | $9.81 | — |
| 2022-07-28 | 9.81 | $9.81 | 600 |
| 2022-07-27 | 9.80 | $9.82 | — |
| 2022-07-26 | 9.80 | $9.82 | 5700 |
| 2022-07-25 | 9.79 | $9.82 | 21100 |
| 2022-07-22 | 9.79 | $9.82 | 28000 |
| 2022-07-21 | 9.78 | $9.80 | 29600 |
| 2022-07-20 | 9.77 | $9.79 | 210600 |
| 2022-07-19 | 9.77 | $9.76 | 50000 |
| 2022-07-18 | 9.77 | $9.77 | 50100 |
| 2022-07-15 | 9.77 | $9.76 | 41100 |
| 2022-07-14 | 9.77 | $9.76 | 210800 |
| 2022-07-13 | 9.77 | $9.76 | 500 |
| 2022-07-12 | 9.77 | $9.77 | — |
| 2022-07-11 | 9.77 | $9.77 | 500 |
| 2022-07-08 | 9.77 | $9.87 | 600 |
| 2022-07-07 | 9.75 | $9.74 | 5300 |
| 2022-07-06 | 9.75 | $9.75 | 5800 |
| 2022-07-05 | 9.75 | $9.76 | 263200 |
| 2022-07-01 | 9.75 | $9.74 | 2100 |
| 2022-06-30 | 9.75 | $9.74 | 700 |
| 2022-06-29 | 9.75 | $9.73 | 4200 |
| 2022-06-28 | 9.76 | $9.76 | 300 |
| 2022-06-27 | 9.76 | $9.74 | 4900 |
| 2022-06-24 | 9.76 | $9.75 | 2500 |
| 2022-06-23 | 9.76 | $9.74 | 300 |
| 2022-06-22 | 9.77 | $9.74 | 58000 |
| 2022-06-21 | 9.77 | $9.74 | 36600 |
| 2022-06-17 | 9.78 | $9.87 | 103500 |
| 2022-06-16 | 9.76 | $9.75 | 3600 |
| 2022-06-15 | 9.76 | $9.75 | 16200 |
| 2022-06-14 | 9.76 | $9.76 | 10000 |
| 2022-06-13 | 9.76 | $9.78 | 2800 |
| 2022-06-10 | 9.76 | $9.76 | — |
| 2022-06-09 | 9.76 | $9.76 | — |
| 2022-06-08 | 9.76 | $9.76 | — |
| 2022-06-07 | 9.76 | $9.76 | — |
| 2022-06-06 | 9.76 | $9.76 | — |
| 2022-06-03 | 9.76 | $9.76 | — |
| 2022-06-02 | 9.75 | $9.76 | — |
| 2022-06-01 | 9.75 | $9.76 | — |
| 2022-05-31 | 9.75 | $9.76 | 100 |
| 2022-05-27 | 9.75 | $9.76 | 100 |
| 2022-05-26 | 9.75 | $9.72 | 900 |
| 2022-05-25 | 9.75 | $9.75 | — |
| 2022-05-24 | 9.75 | $9.75 | — |
| 2022-05-23 | 9.75 | $9.75 | — |
| 2022-05-20 | 9.75 | $9.75 | — |
| 2022-05-19 | 9.75 | $9.75 | — |
| 2022-05-18 | 9.75 | $9.75 | — |
| 2022-05-17 | 9.75 | $9.75 | 1.5M |
| 2022-05-16 | 9.75 | $9.74 | — |
| 2022-05-13 | 9.76 | $9.74 | — |
| 2022-05-12 | 9.76 | $9.74 | — |
| 2022-05-11 | 9.76 | $9.74 | 11400 |
| 2022-05-10 | 9.77 | $9.75 | — |
| 2022-05-09 | 9.77 | $9.75 | 4600 |
| 2022-05-06 | 9.77 | $9.75 | 3000 |
| 2022-05-05 | 9.78 | $9.80 | — |
| 2022-05-04 | 9.77 | $9.80 | 200 |
| 2022-05-03 | 9.76 | $9.75 | 50000 |
| 2022-05-02 | 9.76 | $9.74 | 28000 |
| 2022-04-29 | 9.76 | $9.74 | — |
| 2022-04-28 | 9.77 | $9.74 | 1700 |
| 2022-04-27 | 9.77 | $9.75 | — |
| 2022-04-26 | 9.77 | $9.75 | 600 |
| 2022-04-25 | 9.78 | $9.78 | — |
| 2022-04-22 | 9.77 | $9.78 | — |
| 2022-04-21 | 9.77 | $9.78 | — |
| 2022-04-20 | 9.77 | $9.78 | 452000 |
| 2022-04-19 | 9.76 | $9.77 | — |
| 2022-04-18 | 9.76 | $9.77 | 100 |
| 2022-04-14 | 9.75 | $9.76 | 9100 |
| 2022-04-13 | 9.75 | $9.75 | 67600 |
| 2022-04-12 | 9.75 | $9.76 | 7800 |
| 2022-04-11 | 9.74 | $9.73 | — |
| 2022-04-08 | 9.74 | $9.73 | 300 |
| 2022-04-07 | 9.74 | $9.73 | 140100 |
| 2022-04-06 | 9.74 | $9.74 | 71000 |
| 2022-04-05 | 9.74 | $9.74 | 114800 |
| 2022-04-04 | 9.74 | $9.73 | 324600 |
| 2022-04-01 | 9.74 | $9.73 | 300 |
| 2022-03-31 | 9.74 | $9.74 | — |
| 2022-03-30 | 9.73 | $9.74 | — |
| 2022-03-29 | 9.73 | $9.74 | — |
| 2022-03-28 | 9.72 | $9.74 | 10600 |
| 2022-03-25 | 9.72 | $9.71 | — |
| 2022-03-24 | 9.72 | $9.71 | — |
| 2022-03-23 | 9.72 | $9.71 | — |
| 2022-03-22 | 9.72 | $9.71 | 242000 |
| 2022-03-21 | 9.72 | $9.74 | — |
| 2022-03-18 | 9.71 | $9.74 | 40600 |
| 2022-03-17 | 9.70 | $9.72 | 58700 |
| 2022-03-16 | 9.70 | $9.70 | 700 |
| 2022-03-15 | 9.70 | $9.70 | 149200 |
| 2022-03-14 | 9.70 | $9.70 | — |
| 2022-03-11 | 9.69 | $9.70 | — |
| 2022-03-10 | 9.69 | $9.70 | — |
| 2022-03-09 | 9.69 | $9.70 | — |
| 2022-03-08 | 9.68 | $9.70 | — |
| 2022-03-07 | 9.68 | $9.70 | — |
| 2022-03-04 | 9.67 | $9.70 | — |
| 2022-03-03 | 9.67 | $9.70 | 256300 |
| 2022-03-02 | 9.66 | $9.62 | — |
| 2022-03-01 | 9.67 | $9.62 | 300 |
| 2022-02-28 | 9.68 | $9.67 | 300 |
| 2022-02-25 | 9.68 | $9.67 | — |
| 2022-02-24 | 9.68 | $9.67 | — |
| 2022-02-23 | 9.68 | $9.67 | 300 |
| 2022-02-22 | 9.68 | $9.68 | 2000 |
| 2022-02-18 | 9.68 | $9.66 | 50000 |
| 2022-02-17 | 9.68 | $9.63 | 762400 |
| 2022-02-16 | 9.69 | $9.68 | — |
| 2022-02-15 | 9.69 | $9.68 | 6300 |
| 2022-02-14 | 9.69 | $9.68 | 500 |
| 2022-02-11 | 9.69 | $9.70 | 100 |
| 2022-02-10 | 9.68 | $9.66 | 160600 |
| 2022-02-09 | 9.68 | $9.66 | 650200 |
| 2022-02-08 | 9.69 | $9.65 | 18200 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.02
2024-12-10
Close Price
$11.03
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.65
Average
10.31
Maximum
11.23
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-12-10 | 11.02 | $11.03 | — |
| 2024-12-09 | 11.02 | $11.03 | — |
| 2024-12-06 | 11.02 | $11.03 | — |
| 2024-12-05 | 11.02 | $11.03 | — |
| 2024-12-04 | 11.02 | $11.03 | — |
| 2024-12-03 | 11.02 | $11.03 | — |
| 2024-12-02 | 11.02 | $11.03 | — |
| 2024-11-29 | 11.02 | $11.03 | — |
| 2024-11-27 | 11.02 | $11.03 | — |
| 2024-11-26 | 11.02 | $11.03 | — |
| 2024-11-25 | 11.02 | $11.03 | — |
| 2024-11-22 | 11.02 | $11.03 | — |
| 2024-11-21 | 11.02 | $11.03 | — |
| 2024-11-20 | 11.02 | $11.03 | — |
| 2024-11-19 | 11.02 | $11.03 | — |
| 2024-11-18 | 11.03 | $11.03 | — |
| 2024-11-15 | 11.03 | $11.03 | — |
| 2024-11-14 | 11.03 | $11.03 | — |
| 2024-11-13 | 11.04 | $11.03 | — |
| 2024-11-12 | 11.05 | $11.03 | — |
| 2024-11-11 | 11.06 | $11.03 | — |
| 2024-11-08 | 11.07 | $11.03 | — |
| 2024-11-07 | 11.08 | $11.03 | — |
| 2024-11-06 | 11.09 | $11.03 | — |
| 2024-11-05 | 11.11 | $11.03 | — |
| 2024-11-04 | 11.14 | $11.03 | — |
| 2024-11-01 | 11.16 | $11.03 | 4813 |
| 2024-10-31 | 11.19 | $11.05 | 2119 |
| 2024-10-30 | 11.22 | $11.15 | 2100 |
| 2024-10-29 | 11.23 | $11.59 | 32446 |
| 2024-10-28 | 11.09 | $10.99 | 1105 |
| 2024-10-25 | 11.12 | $11.27 | 1800 |
| 2024-10-24 | 11.06 | $11.10 | 100 |
| 2024-10-23 | 11.04 | $11.03 | 2401 |
| 2024-10-22 | 11.03 | $11.20 | 1500 |
| 2024-10-21 | 10.97 | $10.95 | 112 |
| 2024-10-18 | 10.98 | $10.95 | 100 |
| 2024-10-17 | 10.99 | $10.95 | — |
| 2024-10-16 | 11.00 | $10.95 | — |
| 2024-10-15 | 11.02 | $10.95 | — |
| 2024-10-14 | 11.03 | $10.95 | — |
| 2024-10-11 | 11.05 | $10.95 | 2937 |
| 2024-10-10 | 11.08 | $11.24 | 300 |
| 2024-10-09 | 11.01 | $10.99 | 500 |
| 2024-10-08 | 11.01 | $10.99 | — |
| 2024-10-07 | 11.01 | $10.99 | 700 |
| 2024-10-04 | 11.00 | $10.99 | — |
| 2024-10-03 | 11.00 | $10.99 | — |
| 2024-10-02 | 10.99 | $10.99 | — |
| 2024-10-01 | 10.99 | $10.99 | 100 |
| 2024-09-30 | 10.98 | $10.99 | — |
| 2024-09-27 | 10.96 | $10.99 | — |
| 2024-09-26 | 10.95 | $10.99 | 1400 |
| 2024-09-25 | 10.92 | $10.92 | — |
| 2024-09-24 | 10.92 | $10.92 | — |
| 2024-09-23 | 10.91 | $10.92 | — |
| 2024-09-20 | 10.91 | $10.92 | — |
| 2024-09-19 | 10.90 | $10.92 | 900 |
| 2024-09-18 | 10.88 | $10.88 | — |
| 2024-09-17 | 10.88 | $10.88 | — |
| 2024-09-16 | 10.88 | $10.88 | — |
| 2024-09-13 | 10.87 | $10.88 | 200 |
| 2024-09-12 | 10.87 | $10.88 | — |
| 2024-09-11 | 10.86 | $10.88 | — |
| 2024-09-10 | 10.85 | $10.88 | — |
| 2024-09-09 | 10.84 | $10.88 | 100 |
| 2024-09-06 | 10.83 | $10.88 | 5552 |
| 2024-09-05 | 10.81 | $10.82 | — |
| 2024-09-04 | 10.81 | $10.82 | — |
| 2024-09-03 | 10.81 | $10.82 | — |
| 2024-08-30 | 10.81 | $10.82 | — |
| 2024-08-29 | 10.81 | $10.82 | — |
| 2024-08-28 | 10.81 | $10.82 | 67 |
| 2024-08-27 | 10.81 | $10.82 | — |
| 2024-08-26 | 10.81 | $10.82 | — |
| 2024-08-23 | 10.82 | $10.82 | — |
| 2024-08-22 | 10.82 | $10.82 | — |
| 2024-08-21 | 10.82 | $10.82 | 103 |
| 2024-08-20 | 10.82 | $10.82 | 200 |
| 2024-08-19 | 10.82 | $10.83 | 200 |
| 2024-08-16 | 10.82 | $10.83 | 100 |
| 2024-08-15 | 10.81 | $10.83 | — |
| 2024-08-14 | 10.81 | $10.83 | 3600 |
| 2024-08-13 | 10.81 | $10.76 | — |
| 2024-08-12 | 10.82 | $10.76 | — |
| 2024-08-09 | 10.85 | $10.76 | 1500 |
| 2024-08-08 | 10.87 | $10.70 | 5400 |
| 2024-08-07 | 10.92 | $10.99 | 2206 |
| 2024-08-06 | 10.89 | $10.85 | — |
| 2024-08-05 | 10.90 | $10.85 | — |
| 2024-08-02 | 10.91 | $10.85 | 500 |
| 2024-08-01 | 10.92 | $10.85 | — |
| 2024-07-31 | 10.93 | $10.85 | 2601 |
| 2024-07-30 | 10.94 | $11.05 | 8400 |
| 2024-07-29 | 10.88 | $10.86 | 1224 |
| 2024-07-26 | 10.88 | $10.92 | — |
| 2024-07-25 | 10.86 | $10.92 | — |
| 2024-07-24 | 10.83 | $10.92 | 4200 |
| 2024-07-23 | 10.79 | $10.75 | 9100 |
| 2024-07-22 | 10.79 | $10.87 | 4392 |
| 2024-07-18 | 10.76 | $10.80 | 2654 |
| 2024-07-16 | 10.75 | $10.75 | 101 |
| 2024-07-15 | 10.75 | $10.74 | 90 |
| 2024-07-08 | 10.75 | $10.74 | 692 |
| 2024-07-05 | 10.75 | $10.74 | 125 |
| 2024-06-26 | 10.75 | $10.74 | 308 |
| 2024-06-25 | 10.75 | $10.75 | 100 |
| 2024-06-24 | 10.75 | $10.75 | 158 |
| 2024-06-13 | 10.75 | $10.75 | 2164 |
| 2024-06-12 | 10.75 | $10.74 | 126 |
| 2024-06-04 | 10.75 | $10.91 | 2576 |
| 2024-06-03 | 10.69 | $10.66 | 231 |
| 2024-05-28 | 10.71 | $10.65 | 306 |
| 2024-05-20 | 10.73 | $10.66 | 140 |
| 2024-05-17 | 10.75 | $10.69 | 187 |
| 2024-05-16 | 10.76 | $10.88 | 2038 |
| 2024-05-15 | 10.72 | $10.69 | 103 |
| 2024-05-14 | 10.73 | $10.77 | 433 |
| 2024-05-13 | 10.71 | $10.71 | 1 |
| 2024-05-09 | 10.71 | $10.71 | 1 |
| 2024-05-06 | 10.71 | $10.71 | 5059 |
| 2024-05-01 | 10.71 | $10.71 | 824 |
| 2024-04-26 | 10.71 | $10.70 | 548 |
| 2024-04-25 | 10.72 | $10.65 | 5166 |
| 2024-04-23 | 10.74 | $10.82 | 920 |
| 2024-04-17 | 10.71 | $10.69 | 2893 |
| 2024-04-16 | 10.71 | $10.69 | 818 |
| 2024-04-10 | 10.72 | $10.78 | 53500 |
| 2024-04-09 | 10.70 | $10.67 | 156 |
| 2024-04-08 | 10.71 | $10.72 | 342 |
| 2024-04-04 | 10.71 | $10.87 | 2792 |
| 2024-04-03 | 10.66 | $10.70 | 2 |
| 2024-04-01 | 10.65 | $10.65 | 268 |
| 2024-03-26 | 10.66 | $10.65 | 11 |
| 2024-03-25 | 10.67 | $10.65 | 3779 |
| 2024-03-21 | 10.68 | $10.65 | 547 |
| 2024-03-20 | 10.70 | $10.68 | 375 |
| 2024-03-15 | 10.71 | $10.68 | 219 |
| 2024-03-14 | 10.72 | $10.68 | 2068 |
| 2024-03-11 | 10.74 | $10.73 | 1150 |
| 2024-03-08 | 10.74 | $10.79 | 2739 |
| 2024-03-07 | 10.73 | $10.74 | 581 |
| 2024-03-06 | 10.73 | $10.73 | 1378 |
| 2024-03-05 | 10.73 | $10.74 | 519 |
| 2024-03-04 | 10.73 | $10.74 | 6193 |
| 2024-02-29 | 10.72 | $10.75 | 305 |
| 2024-02-28 | 10.72 | $10.65 | 708 |
| 2024-02-27 | 10.74 | $10.75 | 7711 |
| 2024-02-26 | 10.74 | $10.74 | 163 |
| 2024-02-23 | 10.74 | $10.75 | 100 |
| 2024-02-22 | 10.74 | $10.75 | 5930 |
| 2024-02-21 | 10.74 | $10.75 | 2122 |
| 2024-02-20 | 10.74 | $10.75 | 10133 |
| 2024-02-16 | 10.74 | $10.76 | 8818 |
| 2024-02-15 | 10.73 | $10.75 | 8490 |
| 2024-02-14 | 10.73 | $10.75 | — |
| 2024-02-13 | 10.73 | $10.75 | 466 |
| 2024-02-12 | 10.72 | $10.77 | 2304 |
| 2024-02-09 | 10.71 | $10.71 | — |
| 2024-02-08 | 10.72 | $10.71 | 3675 |
| 2024-02-07 | 10.72 | $10.71 | — |
| 2024-02-06 | 10.73 | $10.71 | 1083 |
| 2024-02-05 | 10.74 | $10.74 | 32600 |
| 2024-02-02 | 10.74 | $10.74 | 2504 |
| 2024-02-01 | 10.75 | $10.74 | 5404 |
| 2024-01-31 | 10.75 | $10.74 | 9704 |
| 2024-01-30 | 10.76 | $10.74 | 29612 |
| 2024-01-29 | 10.76 | $10.74 | 6500 |
| 2024-01-26 | 10.77 | $10.74 | 1009 |
| 2024-01-25 | 10.78 | $10.74 | — |
| 2024-01-24 | 10.79 | $10.74 | — |
| 2024-01-23 | 10.80 | $10.74 | 15251 |
| 2024-01-22 | 10.82 | $10.75 | 17035 |
| 2024-01-19 | 10.83 | $11.00 | 370 |
| 2024-01-18 | 10.77 | $10.75 | 150000 |
| 2024-01-17 | 10.77 | $10.75 | — |
| 2024-01-16 | 10.77 | $10.75 | — |
| 2024-01-12 | 10.77 | $10.75 | — |
| 2024-01-11 | 10.77 | $10.75 | — |
| 2024-01-10 | 10.77 | $10.75 | — |
| 2024-01-09 | 10.77 | $10.75 | — |
| 2024-01-08 | 10.77 | $10.75 | — |
| 2024-01-05 | 10.77 | $10.75 | — |
| 2024-01-04 | 10.77 | $10.75 | — |
| 2024-01-03 | 10.77 | $10.75 | — |
| 2024-01-02 | 10.77 | $10.75 | — |
| 2023-12-29 | 10.76 | $10.75 | — |
| 2023-12-28 | 10.75 | $10.75 | — |
| 2023-12-27 | 10.74 | $10.75 | — |
| 2023-12-26 | 10.73 | $10.75 | — |
| 2023-12-22 | 10.71 | $10.75 | 100871 |
| 2023-12-21 | 10.69 | $10.70 | — |
| 2023-12-20 | 10.68 | $10.70 | 14485 |
| 2023-12-19 | 10.66 | $10.68 | — |
| 2023-12-18 | 10.65 | $10.68 | — |
| 2023-12-15 | 10.64 | $10.68 | 131758 |
| 2023-12-14 | 10.62 | $10.62 | — |
| 2023-12-13 | 10.61 | $10.62 | 3407 |
| 2023-12-12 | 10.61 | $10.62 | — |
| 2023-12-11 | 10.60 | $10.62 | — |
| 2023-12-08 | 10.60 | $10.62 | 950 |
| 2023-12-07 | 10.59 | $10.58 | — |
| 2023-12-06 | 10.59 | $10.58 | — |
| 2023-12-05 | 10.59 | $10.58 | 500 |
| 2023-12-04 | 10.59 | $10.58 | — |
| 2023-12-01 | 10.59 | $10.58 | — |
| 2023-11-30 | 10.59 | $10.58 | — |
| 2023-11-29 | 10.59 | $10.58 | — |
| 2023-11-28 | 10.59 | $10.58 | — |
| 2023-11-27 | 10.59 | $10.58 | — |
| 2023-11-24 | 10.59 | $10.58 | — |
| 2023-11-22 | 10.59 | $10.58 | 805 |
| 2023-11-21 | 10.59 | $10.58 | — |
| 2023-11-20 | 10.58 | $10.58 | — |
| 2023-11-17 | 10.58 | $10.58 | — |
| 2023-11-16 | 10.58 | $10.58 | 486 |
| 2023-11-15 | 10.57 | $10.59 | — |
| 2023-11-14 | 10.56 | $10.59 | 903 |
| 2023-11-13 | 10.55 | $10.55 | — |
| 2023-11-10 | 10.55 | $10.55 | — |
| 2023-11-09 | 10.54 | $10.55 | — |
| 2023-11-08 | 10.54 | $10.55 | — |
| 2023-11-07 | 10.54 | $10.55 | 428 |
| 2023-11-06 | 10.53 | $10.53 | — |
| 2023-11-03 | 10.53 | $10.53 | — |
| 2023-11-02 | 10.53 | $10.53 | — |
| 2023-11-01 | 10.52 | $10.53 | — |
| 2023-10-31 | 10.52 | $10.53 | — |
| 2023-10-30 | 10.52 | $10.53 | 11743 |
| 2023-10-27 | 10.51 | $10.55 | 18229 |
| 2023-10-26 | 10.50 | $10.50 | — |
| 2023-10-25 | 10.50 | $10.50 | — |
| 2023-10-24 | 10.50 | $10.50 | — |
| 2023-10-23 | 10.50 | $10.50 | — |
| 2023-10-20 | 10.50 | $10.50 | — |
| 2023-10-09 | 10.50 | $10.50 | — |
| 2023-10-06 | 10.50 | $10.50 | — |
| 2023-10-05 | 10.50 | $10.50 | — |
| 2023-10-04 | 10.50 | $10.50 | — |
| 2023-10-03 | 10.50 | $10.50 | — |
| 2023-10-02 | 10.51 | $10.50 | — |
| 2023-09-29 | 10.51 | $10.50 | — |
| 2023-09-28 | 10.51 | $10.50 | — |
| 2023-09-27 | 10.51 | $10.50 | — |
| 2023-09-26 | 10.51 | $10.50 | — |
| 2023-09-25 | 10.51 | $10.50 | — |
| 2023-09-22 | 10.51 | $10.50 | — |
| 2023-09-21 | 10.51 | $10.50 | — |
| 2023-09-20 | 10.51 | $10.50 | — |
| 2023-09-19 | 10.51 | $10.50 | — |
| 2023-09-18 | 10.51 | $10.50 | — |
| 2023-09-15 | 10.51 | $10.50 | — |
| 2023-09-14 | 10.51 | $10.50 | — |
| 2023-09-13 | 10.51 | $10.50 | — |
| 2023-09-12 | 10.51 | $10.50 | 500 |
| 2023-09-11 | 10.50 | $10.49 | — |
| 2023-09-08 | 10.50 | $10.49 | 4003 |
| 2023-09-07 | 10.49 | $10.48 | — |
| 2023-09-06 | 10.49 | $10.48 | — |
| 2023-09-05 | 10.49 | $10.48 | — |
| 2023-09-01 | 10.49 | $10.48 | — |
| 2023-08-31 | 10.48 | $10.48 | — |
| 2023-08-30 | 10.47 | $10.48 | — |
| 2023-08-29 | 10.46 | $10.48 | 4804 |
| 2023-08-28 | 10.45 | $10.44 | — |
| 2023-08-25 | 10.45 | $10.44 | — |
| 2023-08-24 | 10.45 | $10.44 | — |
| 2023-08-23 | 10.44 | $10.44 | 1013 |
| 2023-08-22 | 10.43 | $10.45 | 1900 |
| 2023-08-21 | 10.42 | $10.45 | 201 |
| 2023-08-18 | 10.41 | $10.44 | 101 |
| 2023-08-17 | 10.39 | $10.42 | — |
| 2023-08-16 | 10.38 | $10.42 | 1366 |
| 2023-08-15 | 10.36 | $10.37 | 1533 |
| 2023-08-14 | 10.36 | $10.36 | 7102 |
| 2023-08-11 | 10.36 | $10.40 | — |
| 2023-08-10 | 10.35 | $10.40 | 2001 |
| 2023-08-09 | 10.33 | $10.38 | 4916 |
| 2023-08-08 | 10.31 | $10.31 | — |
| 2023-08-07 | 10.32 | $10.31 | — |
| 2023-08-04 | 10.33 | $10.31 | — |
| 2023-08-03 | 10.33 | $10.31 | 100 |
| 2023-08-02 | 10.34 | $10.31 | — |
| 2023-08-01 | 10.35 | $10.31 | — |
| 2023-07-31 | 10.37 | $10.31 | — |
| 2023-07-28 | 10.38 | $10.31 | 150000 |
| 2023-07-27 | 10.40 | $10.31 | — |
| 2023-07-26 | 10.43 | $10.31 | — |
| 2023-07-25 | 10.45 | $10.31 | — |
| 2023-07-24 | 10.48 | $10.31 | 16743 |
| 2023-07-21 | 10.52 | $10.56 | — |
| 2023-07-20 | 10.49 | $10.56 | — |
| 2023-07-19 | 10.45 | $10.56 | — |
| 2023-07-18 | 10.39 | $10.56 | — |
| 2023-07-17 | 10.33 | $10.56 | 126 |
| 2023-07-14 | 10.24 | $10.24 | — |
| 2023-07-13 | 10.25 | $10.24 | — |
| 2023-07-12 | 10.25 | $10.24 | — |
| 2023-07-11 | 10.25 | $10.24 | 200 |
| 2023-07-10 | 10.26 | $10.26 | — |
| 2023-07-07 | 10.26 | $10.26 | — |
| 2023-07-06 | 10.26 | $10.26 | — |
| 2023-07-05 | 10.26 | $10.26 | — |
| 2023-07-03 | 10.26 | $10.26 | — |
| 2023-06-30 | 10.25 | $10.26 | — |
| 2023-06-29 | 10.25 | $10.26 | — |
| 2023-06-28 | 10.25 | $10.26 | — |
| 2023-06-27 | 10.25 | $10.26 | — |
| 2023-06-26 | 10.25 | $10.26 | — |
| 2023-06-23 | 10.24 | $10.26 | — |
| 2023-06-22 | 10.24 | $10.26 | 100 |
| 2023-06-21 | 10.24 | $10.26 | — |
| 2023-06-20 | 10.23 | $10.26 | — |
| 2023-06-16 | 10.23 | $10.26 | — |
| 2023-06-15 | 10.22 | $10.26 | 733 |
| 2023-06-14 | 10.21 | $10.25 | — |
| 2023-06-13 | 10.21 | $10.25 | 729 |
| 2023-06-12 | 10.20 | $10.23 | — |
| 2023-06-09 | 10.20 | $10.23 | 106 |
| 2023-06-08 | 10.20 | $10.20 | — |
| 2023-06-07 | 10.21 | $10.20 | — |
| 2023-06-06 | 10.23 | $10.20 | — |
| 2023-06-05 | 10.24 | $10.20 | — |
| 2023-06-02 | 10.27 | $10.20 | — |
| 2023-06-01 | 10.29 | $10.20 | 296 |
| 2023-05-31 | 10.32 | $10.23 | 2486 |
| 2023-05-30 | 10.35 | $10.15 | 1463 |
| 2023-05-26 | 10.41 | $10.35 | 11715 |
| 2023-05-25 | 10.42 | $10.60 | 1001 |
| 2023-05-24 | 10.35 | $10.16 | 409 |
| 2023-05-23 | 10.41 | $10.50 | 2067 |
| 2023-05-22 | 10.37 | $10.27 | 19200 |
| 2023-05-19 | 10.39 | $10.50 | 200 |
| 2023-05-18 | 10.35 | $10.42 | 4100 |
| 2023-05-17 | 10.31 | $10.42 | 199200 |
| 2023-05-16 | 10.28 | $10.29 | 696800 |
| 2023-05-15 | 10.27 | $10.27 | 56900 |
| 2023-05-12 | 10.27 | $10.26 | 227200 |
| 2023-05-11 | 10.27 | $10.26 | 1100 |
| 2023-05-10 | 10.27 | $10.27 | 50500 |
| 2023-05-09 | 10.27 | $10.26 | — |
| 2023-05-08 | 10.27 | $10.26 | 5800 |
| 2023-05-05 | 10.27 | $10.29 | — |
| 2023-05-04 | 10.26 | $10.29 | 200 |
| 2023-05-03 | 10.25 | $10.24 | 100 |
| 2023-05-02 | 10.25 | $10.24 | — |
| 2023-05-01 | 10.25 | $10.24 | 1600 |
| 2023-04-28 | 10.25 | $10.25 | 400 |
| 2023-04-27 | 10.25 | $10.25 | 508200 |
| 2023-04-26 | 10.25 | $10.24 | 27600 |
| 2023-04-25 | 10.25 | $10.24 | 7000 |
| 2023-04-24 | 10.25 | $10.25 | 52100 |
| 2023-04-21 | 10.25 | $10.24 | 166400 |
| 2023-04-20 | 10.25 | $10.25 | 400 |
| 2023-04-19 | 10.25 | $10.28 | 35000 |
| 2023-04-18 | 10.24 | $10.23 | 9500 |
| 2023-04-17 | 10.24 | $10.23 | 304800 |
| 2023-04-14 | 10.23 | $10.23 | 63700 |
| 2023-04-13 | 10.23 | $10.23 | 18700 |
| 2023-04-12 | 10.23 | $10.24 | 36000 |
| 2023-04-11 | 10.23 | $10.23 | 258900 |
| 2023-04-10 | 10.23 | $10.22 | 70100 |
| 2023-04-06 | 10.23 | $10.22 | 7000 |
| 2023-04-05 | 10.22 | $10.22 | 20200 |
| 2023-04-04 | 10.22 | $10.22 | 815200 |
| 2023-04-03 | 10.22 | $10.23 | 377300 |
| 2023-03-31 | 10.22 | $10.22 | 3600 |
| 2023-03-30 | 10.21 | $10.22 | 635900 |
| 2023-03-29 | 10.21 | $10.21 | 200 |
| 2023-03-28 | 10.20 | $10.21 | 349900 |
| 2023-03-27 | 10.20 | $10.20 | 160000 |
| 2023-03-24 | 10.20 | $10.20 | 85200 |
| 2023-03-23 | 10.20 | $10.20 | — |
| 2023-03-22 | 10.20 | $10.20 | 400 |
| 2023-03-21 | 10.19 | $10.20 | 226500 |
| 2023-03-20 | 10.19 | $10.19 | 600 |
| 2023-03-17 | 10.19 | $10.18 | 46400 |
| 2023-03-16 | 10.19 | $10.19 | 6900 |
| 2023-03-15 | 10.18 | $10.18 | 200000 |
| 2023-03-14 | 10.18 | $10.18 | 100 |
| 2023-03-13 | 10.18 | $10.18 | 3900 |
| 2023-03-10 | 10.18 | $10.18 | 31700 |
| 2023-03-09 | 10.18 | $10.18 | 10300 |
| 2023-03-08 | 10.17 | $10.16 | 600 |
| 2023-03-07 | 10.18 | $10.18 | 55900 |
| 2023-03-06 | 10.17 | $10.17 | 3600 |
| 2023-03-03 | 10.17 | $10.20 | 1900 |
| 2023-03-02 | 10.16 | $10.15 | 54800 |
| 2023-03-01 | 10.16 | $10.15 | 38200 |
| 2023-02-28 | 10.16 | $10.16 | — |
| 2023-02-27 | 10.16 | $10.16 | 200 |
| 2023-02-24 | 10.16 | $10.16 | 56300 |
| 2023-02-23 | 10.16 | $10.16 | 215400 |
| 2023-02-22 | 10.16 | $10.15 | 206200 |
| 2023-02-21 | 10.15 | $10.15 | 400 |
| 2023-02-17 | 10.15 | $10.14 | 2200 |
| 2023-02-16 | 10.16 | $10.15 | 1100 |
| 2023-02-15 | 10.15 | $10.14 | 500400 |
| 2023-02-14 | 10.16 | $10.15 | — |
| 2023-02-13 | 10.15 | $10.15 | 3700 |
| 2023-02-10 | 10.15 | $10.14 | — |
| 2023-02-09 | 10.15 | $10.14 | 1500 |
| 2023-02-08 | 10.15 | $10.15 | 25400 |
| 2023-02-07 | 10.15 | $10.15 | 300 |
| 2023-02-06 | 10.14 | $10.15 | 32000 |
| 2023-02-03 | 10.13 | $10.14 | — |
| 2023-02-02 | 10.13 | $10.14 | 102000 |
| 2023-02-01 | 10.12 | $10.12 | 6200 |
| 2023-01-31 | 10.12 | $10.11 | 1.1M |
| 2023-01-30 | 10.11 | $10.11 | 200 |
| 2023-01-27 | 10.11 | $10.11 | 1.6M |
| 2023-01-26 | 10.11 | $10.12 | 661600 |
| 2023-01-25 | 10.10 | $10.10 | 575400 |
| 2023-01-24 | 10.10 | $10.10 | 2400 |
| 2023-01-23 | 10.10 | $10.09 | 7300 |
| 2023-01-20 | 10.09 | $10.11 | — |
| 2023-01-19 | 10.09 | $10.11 | 103200 |
| 2023-01-18 | 10.08 | $10.07 | — |
| 2023-01-17 | 10.07 | $10.07 | — |
| 2023-01-13 | 10.07 | $10.07 | 2000 |
| 2023-01-12 | 10.07 | $10.07 | 55800 |
| 2023-01-11 | 10.07 | $10.08 | 1.7M |
| 2023-01-10 | 10.06 | $10.08 | 6300 |
| 2023-01-09 | 10.06 | $10.06 | 28800 |
| 2023-01-06 | 10.05 | $10.05 | — |
| 2023-01-05 | 10.05 | $10.05 | 543800 |
| 2023-01-04 | 10.05 | $10.05 | 25100 |
| 2023-01-03 | 10.05 | $10.04 | 2300 |
| 2022-12-30 | 10.05 | $10.06 | 200 |
| 2022-12-29 | 10.05 | $10.04 | 765700 |
| 2022-12-28 | 10.05 | $10.04 | 20200 |
| 2022-12-27 | 10.04 | $10.04 | 200 |
| 2022-12-23 | 10.04 | $10.04 | 35600 |
| 2022-12-22 | 10.04 | $10.04 | — |
| 2022-12-21 | 10.04 | $10.04 | 4200 |
| 2022-12-20 | 10.03 | $10.03 | 800 |
| 2022-12-19 | 10.03 | $10.04 | 200 |
| 2022-12-16 | 10.03 | $10.03 | 4400 |
| 2022-12-15 | 10.02 | $10.03 | 129100 |
| 2022-12-14 | 10.02 | $10.02 | 19700 |
| 2022-12-13 | 10.02 | $10.01 | — |
| 2022-12-12 | 10.02 | $10.01 | — |
| 2022-12-09 | 10.02 | $10.01 | 46900 |
| 2022-12-08 | 10.02 | $10.03 | 400 |
| 2022-12-07 | 10.01 | $10.00 | 39000 |
| 2022-12-06 | 10.01 | $10.01 | — |
| 2022-12-05 | 10.00 | $10.01 | 3600 |
| 2022-12-02 | 10.00 | $10.00 | 29600 |
| 2022-12-01 | 10.00 | $10.00 | 172900 |
| 2022-11-30 | 9.99 | $9.99 | 668800 |
| 2022-11-29 | 9.99 | $9.99 | 1.2M |
| 2022-11-28 | 9.99 | $9.99 | 200 |
| 2022-11-25 | 9.98 | $9.97 | — |
| 2022-11-23 | 9.98 | $9.97 | 87800 |
| 2022-11-22 | 9.98 | $9.98 | 25700 |
| 2022-11-21 | 9.98 | $9.97 | 150200 |
| 2022-11-18 | 9.98 | $9.97 | 12300 |
| 2022-11-17 | 9.98 | $9.97 | 2300 |
| 2022-11-16 | 9.98 | $9.97 | 146100 |
| 2022-11-15 | 9.97 | $9.97 | 2300 |
| 2022-11-14 | 9.97 | $9.97 | 8300 |
| 2022-11-11 | 9.97 | $9.96 | 100 |
| 2022-11-10 | 9.97 | $9.97 | 29300 |
| 2022-11-09 | 9.96 | $9.95 | — |
| 2022-11-08 | 9.96 | $9.95 | 571300 |
| 2022-11-07 | 9.95 | $9.95 | 15500 |
| 2022-11-04 | 9.95 | $9.95 | 300 |
| 2022-11-03 | 9.95 | $9.95 | 45800 |
| 2022-11-02 | 9.94 | $9.94 | — |
| 2022-11-01 | 9.94 | $9.94 | 145100 |
| 2022-10-31 | 9.93 | $9.93 | 400 |
| 2022-10-28 | 9.92 | $9.92 | — |
| 2022-10-27 | 9.92 | $9.92 | 1200 |
| 2022-10-26 | 9.92 | $9.92 | — |
| 2022-10-25 | 9.91 | $9.92 | 6100 |
| 2022-10-24 | 9.90 | $9.91 | 2100 |
| 2022-10-21 | 9.90 | $9.92 | 59700 |
| 2022-10-20 | 9.89 | $9.91 | 29700 |
| 2022-10-19 | 9.88 | $9.88 | 21900 |
| 2022-10-18 | 9.88 | $9.88 | 916600 |
| 2022-10-17 | 9.87 | $9.88 | — |
| 2022-10-14 | 9.87 | $9.88 | 100 |
| 2022-10-13 | 9.86 | $9.88 | 700 |
| 2022-10-12 | 9.86 | $9.85 | — |
| 2022-10-11 | 9.86 | $9.85 | — |
| 2022-10-10 | 9.86 | $9.85 | — |
| 2022-10-07 | 9.86 | $9.85 | — |
| 2022-10-06 | 9.86 | $9.85 | 400 |
| 2022-10-05 | 9.87 | $9.87 | 200 |
| 2022-10-04 | 9.86 | $9.86 | — |
| 2022-10-03 | 9.86 | $9.86 | 9400 |
| 2022-09-30 | 9.86 | $9.86 | — |
| 2022-09-29 | 9.86 | $9.86 | — |
| 2022-09-28 | 9.85 | $9.86 | 25900 |
| 2022-09-27 | 9.85 | $9.85 | 19500 |
| 2022-09-26 | 9.85 | $9.85 | 15200 |
| 2022-09-23 | 9.85 | $9.85 | 400500 |
| 2022-09-22 | 9.84 | $9.85 | 154700 |
| 2022-09-21 | 9.84 | $9.84 | 9000 |
| 2022-09-20 | 9.84 | $9.83 | — |
| 2022-09-19 | 9.84 | $9.83 | — |
| 2022-09-16 | 9.84 | $9.83 | — |
| 2022-09-15 | 9.84 | $9.83 | — |
| 2022-09-14 | 9.84 | $9.83 | 63000 |
| 2022-09-13 | 9.85 | $9.84 | — |
| 2022-09-12 | 9.84 | $9.84 | 66500 |
| 2022-09-09 | 9.84 | $9.85 | 335300 |
| 2022-09-08 | 9.84 | $9.83 | — |
| 2022-09-07 | 9.83 | $9.83 | 214900 |
| 2022-09-06 | 9.83 | $9.85 | — |
| 2022-09-02 | 9.82 | $9.85 | 100 |
| 2022-09-01 | 9.81 | $9.85 | 92900 |
| 2022-08-31 | 9.80 | $9.80 | — |
| 2022-08-30 | 9.80 | $9.80 | — |
| 2022-08-29 | 9.80 | $9.80 | — |
| 2022-08-26 | 9.80 | $9.80 | — |
| 2022-08-25 | 9.80 | $9.80 | — |
| 2022-08-24 | 9.80 | $9.80 | — |
| 2022-08-23 | 9.80 | $9.80 | 100 |
| 2022-08-22 | 9.79 | $9.80 | — |
| 2022-08-19 | 9.79 | $9.80 | — |
| 2022-08-18 | 9.79 | $9.80 | 5500 |
| 2022-08-17 | 9.79 | $9.78 | 466000 |
| 2022-08-16 | 9.79 | $9.79 | — |
| 2022-08-15 | 9.79 | $9.79 | — |
| 2022-08-12 | 9.79 | $9.79 | 500 |
| 2022-08-11 | 9.80 | $9.79 | 100 |
| 2022-08-10 | 9.80 | $9.79 | — |
| 2022-08-09 | 9.80 | $9.79 | 57300 |
| 2022-08-08 | 9.80 | $9.79 | — |
| 2022-08-05 | 9.80 | $9.79 | — |
| 2022-08-04 | 9.81 | $9.79 | — |
| 2022-08-03 | 9.81 | $9.79 | 20600 |
| 2022-08-02 | 9.81 | $9.79 | 400 |
| 2022-08-01 | 9.82 | $9.81 | — |
| 2022-07-29 | 9.82 | $9.81 | — |
| 2022-07-28 | 9.82 | $9.81 | 600 |
| 2022-07-27 | 9.81 | $9.82 | — |
| 2022-07-26 | 9.81 | $9.82 | 5700 |
| 2022-07-25 | 9.80 | $9.82 | 21100 |
| 2022-07-22 | 9.79 | $9.82 | 28000 |
| 2022-07-21 | 9.78 | $9.80 | 29600 |
| 2022-07-20 | 9.77 | $9.79 | 210600 |
| 2022-07-19 | 9.77 | $9.76 | 50000 |
| 2022-07-18 | 9.77 | $9.77 | 50100 |
| 2022-07-15 | 9.77 | $9.76 | 41100 |
| 2022-07-14 | 9.77 | $9.76 | 210800 |
| 2022-07-13 | 9.77 | $9.76 | 500 |
| 2022-07-12 | 9.78 | $9.77 | — |
| 2022-07-11 | 9.78 | $9.77 | 500 |
| 2022-07-08 | 9.78 | $9.87 | 600 |
| 2022-07-07 | 9.74 | $9.74 | 5300 |
| 2022-07-06 | 9.75 | $9.75 | 5800 |
| 2022-07-05 | 9.75 | $9.76 | 263200 |
| 2022-07-01 | 9.74 | $9.74 | 2100 |
| 2022-06-30 | 9.74 | $9.74 | 700 |
| 2022-06-29 | 9.75 | $9.73 | 4200 |
| 2022-06-28 | 9.75 | $9.76 | 300 |
| 2022-06-27 | 9.75 | $9.74 | 4900 |
| 2022-06-24 | 9.76 | $9.75 | 2500 |
| 2022-06-23 | 9.76 | $9.74 | 300 |
| 2022-06-22 | 9.77 | $9.74 | 58000 |
| 2022-06-21 | 9.78 | $9.74 | 36600 |
| 2022-06-17 | 9.79 | $9.87 | 103500 |
| 2022-06-16 | 9.76 | $9.75 | 3600 |
| 2022-06-15 | 9.76 | $9.75 | 16200 |
| 2022-06-14 | 9.76 | $9.76 | 10000 |
| 2022-06-13 | 9.76 | $9.78 | 2800 |
| 2022-06-10 | 9.76 | $9.76 | — |
| 2022-06-09 | 9.76 | $9.76 | — |
| 2022-06-08 | 9.76 | $9.76 | — |
| 2022-06-07 | 9.76 | $9.76 | — |
| 2022-06-06 | 9.76 | $9.76 | — |
| 2022-06-03 | 9.75 | $9.76 | — |
| 2022-06-02 | 9.75 | $9.76 | — |
| 2022-06-01 | 9.75 | $9.76 | — |
| 2022-05-31 | 9.75 | $9.76 | 100 |
| 2022-05-27 | 9.74 | $9.76 | 100 |
| 2022-05-26 | 9.74 | $9.72 | 900 |
| 2022-05-25 | 9.75 | $9.75 | — |
| 2022-05-24 | 9.75 | $9.75 | — |
| 2022-05-23 | 9.75 | $9.75 | — |
| 2022-05-20 | 9.75 | $9.75 | — |
| 2022-05-19 | 9.74 | $9.75 | — |
| 2022-05-18 | 9.74 | $9.75 | — |
| 2022-05-17 | 9.74 | $9.75 | 1.5M |
| 2022-05-16 | 9.74 | $9.74 | — |
| 2022-05-13 | 9.75 | $9.74 | — |
| 2022-05-12 | 9.75 | $9.74 | — |
| 2022-05-11 | 9.76 | $9.74 | 11400 |
| 2022-05-10 | 9.76 | $9.75 | — |
| 2022-05-09 | 9.77 | $9.75 | 4600 |
| 2022-05-06 | 9.77 | $9.75 | 3000 |
| 2022-05-05 | 9.77 | $9.80 | — |
| 2022-05-04 | 9.77 | $9.80 | 200 |
| 2022-05-03 | 9.75 | $9.75 | 50000 |
| 2022-05-02 | 9.75 | $9.74 | 28000 |
| 2022-04-29 | 9.76 | $9.74 | — |
| 2022-04-28 | 9.76 | $9.74 | 1700 |
| 2022-04-27 | 9.77 | $9.75 | — |
| 2022-04-26 | 9.78 | $9.75 | 600 |
| 2022-04-25 | 9.78 | $9.78 | — |
| 2022-04-22 | 9.78 | $9.78 | — |
| 2022-04-21 | 9.78 | $9.78 | — |
| 2022-04-20 | 9.77 | $9.78 | 452000 |
| 2022-04-19 | 9.76 | $9.77 | — |
| 2022-04-18 | 9.76 | $9.77 | 100 |
| 2022-04-14 | 9.75 | $9.76 | 9100 |
| 2022-04-13 | 9.75 | $9.75 | 67600 |
| 2022-04-12 | 9.75 | $9.76 | 7800 |
| 2022-04-11 | 9.74 | $9.73 | — |
| 2022-04-08 | 9.74 | $9.73 | 300 |
| 2022-04-07 | 9.74 | $9.73 | 140100 |
| 2022-04-06 | 9.74 | $9.74 | 71000 |
| 2022-04-05 | 9.74 | $9.74 | 114800 |
| 2022-04-04 | 9.74 | $9.73 | 324600 |
| 2022-04-01 | 9.74 | $9.73 | 300 |
| 2022-03-31 | 9.74 | $9.74 | — |
| 2022-03-30 | 9.74 | $9.74 | — |
| 2022-03-29 | 9.73 | $9.74 | — |
| 2022-03-28 | 9.73 | $9.74 | 10600 |
| 2022-03-25 | 9.72 | $9.71 | — |
| 2022-03-24 | 9.72 | $9.71 | — |
| 2022-03-23 | 9.72 | $9.71 | — |
| 2022-03-22 | 9.73 | $9.71 | 242000 |
| 2022-03-21 | 9.73 | $9.74 | — |
| 2022-03-18 | 9.72 | $9.74 | 40600 |
| 2022-03-17 | 9.71 | $9.72 | 58700 |
| 2022-03-16 | 9.70 | $9.70 | 700 |
| 2022-03-15 | 9.70 | $9.70 | 149200 |
| 2022-03-14 | 9.70 | $9.70 | — |
| 2022-03-11 | 9.70 | $9.70 | — |
| 2022-03-10 | 9.69 | $9.70 | — |
| 2022-03-09 | 9.69 | $9.70 | — |
| 2022-03-08 | 9.68 | $9.70 | — |
| 2022-03-07 | 9.68 | $9.70 | — |
| 2022-03-04 | 9.67 | $9.70 | — |
| 2022-03-03 | 9.66 | $9.70 | 256300 |
| 2022-03-02 | 9.65 | $9.62 | — |
| 2022-03-01 | 9.66 | $9.62 | 300 |
| 2022-02-28 | 9.67 | $9.67 | 300 |
| 2022-02-25 | 9.67 | $9.67 | — |
| 2022-02-24 | 9.67 | $9.67 | — |
| 2022-02-23 | 9.67 | $9.67 | 300 |
| 2022-02-22 | 9.67 | $9.68 | 2000 |
| 2022-02-18 | 9.67 | $9.66 | 50000 |
| 2022-02-17 | 9.67 | $9.63 | 762400 |
| 2022-02-16 | 9.69 | $9.68 | — |
| 2022-02-15 | 9.69 | $9.68 | 6300 |
| 2022-02-14 | 9.69 | $9.68 | 500 |
| 2022-02-11 | 9.69 | $9.70 | 100 |
| 2022-02-10 | 9.68 | $9.66 | 160600 |
| 2022-02-09 | 9.69 | $9.66 | 650200 |
| 2022-02-08 | 9.69 | $9.65 | 18200 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.37
2024-12-10
Close Price
$11.03
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
38.13
Average
61.30
Maximum
98.85
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-12-10 | 50.37 | $11.03 | — |
| 2024-12-09 | 50.37 | $11.03 | — |
| 2024-12-06 | 50.37 | $11.03 | — |
| 2024-12-05 | 50.37 | $11.03 | — |
| 2024-12-04 | 50.37 | $11.03 | — |
| 2024-12-03 | 50.37 | $11.03 | — |
| 2024-12-02 | 50.37 | $11.03 | — |
| 2024-11-29 | 50.37 | $11.03 | — |
| 2024-11-27 | 50.37 | $11.03 | — |
| 2024-11-26 | 50.37 | $11.03 | — |
| 2024-11-25 | 50.37 | $11.03 | — |
| 2024-11-22 | 50.37 | $11.03 | — |
| 2024-11-21 | 50.37 | $11.03 | — |
| 2024-11-20 | 50.37 | $11.03 | — |
| 2024-11-19 | 50.37 | $11.03 | — |
| 2024-11-18 | 50.37 | $11.03 | — |
| 2024-11-15 | 50.37 | $11.03 | — |
| 2024-11-14 | 50.37 | $11.03 | — |
| 2024-11-13 | 50.37 | $11.03 | — |
| 2024-11-12 | 50.37 | $11.03 | — |
| 2024-11-11 | 50.37 | $11.03 | — |
| 2024-11-08 | 50.37 | $11.03 | — |
| 2024-11-07 | 50.37 | $11.03 | — |
| 2024-11-06 | 50.37 | $11.03 | — |
| 2024-11-05 | 50.37 | $11.03 | — |
| 2024-11-04 | 50.37 | $11.03 | — |
| 2024-11-01 | 50.37 | $11.03 | 4813 |
| 2024-10-31 | 50.86 | $11.05 | 2119 |
| 2024-10-30 | 53.33 | $11.15 | 2100 |
| 2024-10-29 | 66.91 | $11.59 | 32446 |
| 2024-10-28 | 50.63 | $10.99 | 1105 |
| 2024-10-25 | 64.75 | $11.27 | 1800 |
| 2024-10-24 | 57.99 | $11.10 | 100 |
| 2024-10-23 | 54.59 | $11.03 | 2401 |
| 2024-10-22 | 67.14 | $11.20 | 1500 |
| 2024-10-21 | 51.58 | $10.95 | 112 |
| 2024-10-18 | 51.58 | $10.95 | 100 |
| 2024-10-17 | 51.58 | $10.95 | — |
| 2024-10-16 | 51.58 | $10.95 | — |
| 2024-10-15 | 51.58 | $10.95 | — |
| 2024-10-14 | 51.58 | $10.95 | — |
| 2024-10-11 | 51.58 | $10.95 | 2937 |
| 2024-10-10 | 83.67 | $11.24 | 300 |
| 2024-10-09 | 66.72 | $10.99 | 500 |
| 2024-10-08 | 66.72 | $10.99 | — |
| 2024-10-07 | 66.72 | $10.99 | 700 |
| 2024-10-04 | 66.72 | $10.99 | — |
| 2024-10-03 | 66.72 | $10.99 | — |
| 2024-10-02 | 66.72 | $10.99 | — |
| 2024-10-01 | 66.72 | $10.99 | 100 |
| 2024-09-30 | 66.72 | $10.99 | — |
| 2024-09-27 | 66.72 | $10.99 | — |
| 2024-09-26 | 66.72 | $10.99 | 1400 |
| 2024-09-25 | 59.70 | $10.92 | — |
| 2024-09-24 | 59.70 | $10.92 | — |
| 2024-09-23 | 59.70 | $10.92 | — |
| 2024-09-20 | 59.70 | $10.92 | — |
| 2024-09-19 | 59.70 | $10.92 | 900 |
| 2024-09-18 | 55.56 | $10.88 | — |
| 2024-09-17 | 55.56 | $10.88 | — |
| 2024-09-16 | 55.56 | $10.88 | — |
| 2024-09-13 | 55.56 | $10.88 | 200 |
| 2024-09-12 | 55.56 | $10.88 | — |
| 2024-09-11 | 55.56 | $10.88 | — |
| 2024-09-10 | 55.56 | $10.88 | — |
| 2024-09-09 | 55.56 | $10.88 | 100 |
| 2024-09-06 | 55.56 | $10.88 | 5552 |
| 2024-09-05 | 50.78 | $10.82 | — |
| 2024-09-04 | 50.78 | $10.82 | — |
| 2024-09-03 | 50.78 | $10.82 | — |
| 2024-08-30 | 50.78 | $10.82 | — |
| 2024-08-29 | 50.78 | $10.82 | — |
| 2024-08-28 | 50.78 | $10.82 | 67 |
| 2024-08-27 | 50.78 | $10.82 | — |
| 2024-08-26 | 50.78 | $10.82 | — |
| 2024-08-23 | 50.78 | $10.82 | — |
| 2024-08-22 | 50.78 | $10.82 | — |
| 2024-08-21 | 50.78 | $10.82 | 103 |
| 2024-08-20 | 50.78 | $10.82 | 200 |
| 2024-08-19 | 51.27 | $10.83 | 200 |
| 2024-08-16 | 51.27 | $10.83 | 100 |
| 2024-08-15 | 51.27 | $10.83 | — |
| 2024-08-14 | 51.27 | $10.83 | 3600 |
| 2024-08-13 | 48.39 | $10.76 | — |
| 2024-08-12 | 48.39 | $10.76 | — |
| 2024-08-09 | 48.39 | $10.76 | 1500 |
| 2024-08-08 | 46.05 | $10.70 | 5400 |
| 2024-08-07 | 58.18 | $10.99 | 2206 |
| 2024-08-06 | 52.43 | $10.85 | — |
| 2024-08-05 | 52.43 | $10.85 | — |
| 2024-08-02 | 52.43 | $10.85 | 500 |
| 2024-08-01 | 52.43 | $10.85 | — |
| 2024-07-31 | 52.43 | $10.85 | 2601 |
| 2024-07-30 | 61.83 | $11.05 | 8400 |
| 2024-07-29 | 54.46 | $10.86 | 1224 |
| 2024-07-26 | 57.81 | $10.92 | — |
| 2024-07-25 | 57.81 | $10.92 | — |
| 2024-07-24 | 57.81 | $10.92 | 4200 |
| 2024-07-23 | 50.41 | $10.75 | 9100 |
| 2024-07-22 | 57.13 | $10.87 | 4392 |
| 2024-07-18 | 53.71 | $10.80 | 2654 |
| 2024-07-16 | 51.06 | $10.75 | 101 |
| 2024-07-15 | 50.52 | $10.74 | 90 |
| 2024-07-08 | 50.52 | $10.74 | 692 |
| 2024-07-05 | 50.52 | $10.74 | 125 |
| 2024-06-26 | 50.52 | $10.74 | 308 |
| 2024-06-25 | 50.98 | $10.75 | 100 |
| 2024-06-24 | 50.98 | $10.75 | 158 |
| 2024-06-13 | 50.98 | $10.75 | 2164 |
| 2024-06-12 | 50.60 | $10.74 | 126 |
| 2024-06-04 | 57.89 | $10.91 | 2576 |
| 2024-06-03 | 47.27 | $10.66 | 231 |
| 2024-05-28 | 46.76 | $10.65 | 306 |
| 2024-05-20 | 47.20 | $10.66 | 140 |
| 2024-05-17 | 48.48 | $10.69 | 187 |
| 2024-05-16 | 57.95 | $10.88 | 2038 |
| 2024-05-15 | 48.37 | $10.69 | 103 |
| 2024-05-14 | 53.22 | $10.77 | 433 |
| 2024-05-13 | 49.62 | $10.71 | 1 |
| 2024-05-09 | 49.62 | $10.71 | 1 |
| 2024-05-06 | 49.62 | $10.71 | 5059 |
| 2024-05-01 | 49.62 | $10.71 | 824 |
| 2024-04-26 | 49.08 | $10.70 | 548 |
| 2024-04-25 | 46.39 | $10.65 | 5166 |
| 2024-04-23 | 55.94 | $10.82 | 920 |
| 2024-04-17 | 48.20 | $10.69 | 2893 |
| 2024-04-16 | 48.20 | $10.69 | 818 |
| 2024-04-10 | 54.14 | $10.78 | 53500 |
| 2024-04-09 | 46.48 | $10.67 | 156 |
| 2024-04-08 | 50.09 | $10.72 | 342 |
| 2024-04-04 | 64.35 | $10.87 | 2792 |
| 2024-04-03 | 48.60 | $10.70 | 2 |
| 2024-04-01 | 41.35 | $10.65 | 268 |
| 2024-03-26 | 41.35 | $10.65 | 11 |
| 2024-03-25 | 41.35 | $10.65 | 3779 |
| 2024-03-21 | 41.35 | $10.65 | 547 |
| 2024-03-20 | 44.41 | $10.68 | 375 |
| 2024-03-15 | 44.41 | $10.68 | 219 |
| 2024-03-14 | 44.41 | $10.68 | 2068 |
| 2024-03-11 | 49.66 | $10.73 | 1150 |
| 2024-03-08 | 57.39 | $10.79 | 2739 |
| 2024-03-07 | 51.40 | $10.74 | 581 |
| 2024-03-06 | 50.06 | $10.73 | 1378 |
| 2024-03-05 | 51.40 | $10.74 | 519 |
| 2024-03-04 | 51.40 | $10.74 | 6193 |
| 2024-02-29 | 52.68 | $10.75 | 305 |
| 2024-02-28 | 38.13 | $10.65 | 708 |
| 2024-02-27 | 53.86 | $10.75 | 7711 |
| 2024-02-26 | 51.98 | $10.74 | 163 |
| 2024-02-23 | 54.07 | $10.75 | 100 |
| 2024-02-22 | 54.07 | $10.75 | 5930 |
| 2024-02-21 | 54.07 | $10.75 | 2122 |
| 2024-02-20 | 54.07 | $10.75 | 10133 |
| 2024-02-16 | 55.91 | $10.76 | 8818 |
| 2024-02-15 | 54.44 | $10.75 | 8490 |
| 2024-02-14 | 54.44 | $10.75 | — |
| 2024-02-13 | 54.44 | $10.75 | 466 |
| 2024-02-12 | 57.74 | $10.77 | 2304 |
| 2024-02-09 | 48.91 | $10.71 | — |
| 2024-02-08 | 48.91 | $10.71 | 3675 |
| 2024-02-07 | 48.91 | $10.71 | — |
| 2024-02-06 | 48.91 | $10.71 | 1083 |
| 2024-02-05 | 53.46 | $10.74 | 32600 |
| 2024-02-02 | 53.46 | $10.74 | 2504 |
| 2024-02-01 | 53.46 | $10.74 | 5404 |
| 2024-01-31 | 53.46 | $10.74 | 9704 |
| 2024-01-30 | 53.46 | $10.74 | 29612 |
| 2024-01-29 | 53.46 | $10.74 | 6500 |
| 2024-01-26 | 53.46 | $10.74 | 1009 |
| 2024-01-25 | 53.46 | $10.74 | — |
| 2024-01-24 | 53.46 | $10.74 | — |
| 2024-01-23 | 53.46 | $10.74 | 15251 |
| 2024-01-22 | 54.47 | $10.75 | 17035 |
| 2024-01-19 | 98.85 | $11.00 | 370 |
| 2024-01-18 | 94.90 | $10.75 | 150000 |
| 2024-01-17 | 94.90 | $10.75 | — |
| 2024-01-16 | 94.90 | $10.75 | — |
| 2024-01-12 | 94.90 | $10.75 | — |
| 2024-01-11 | 94.90 | $10.75 | — |
| 2024-01-10 | 94.90 | $10.75 | — |
| 2024-01-09 | 94.90 | $10.75 | — |
| 2024-01-08 | 94.90 | $10.75 | — |
| 2024-01-05 | 94.90 | $10.75 | — |
| 2024-01-04 | 94.90 | $10.75 | — |
| 2024-01-03 | 94.90 | $10.75 | — |
| 2024-01-02 | 94.90 | $10.75 | — |
| 2023-12-29 | 94.90 | $10.75 | — |
| 2023-12-28 | 94.90 | $10.75 | — |
| 2023-12-27 | 94.90 | $10.75 | — |
| 2023-12-26 | 94.90 | $10.75 | — |
| 2023-12-22 | 94.90 | $10.75 | 100871 |
| 2023-12-21 | 92.85 | $10.70 | — |
| 2023-12-20 | 92.85 | $10.70 | 14485 |
| 2023-12-19 | 91.64 | $10.68 | — |
| 2023-12-18 | 91.64 | $10.68 | — |
| 2023-12-15 | 91.64 | $10.68 | 131758 |
| 2023-12-14 | 85.17 | $10.62 | — |
| 2023-12-13 | 85.17 | $10.62 | 3407 |
| 2023-12-12 | 85.17 | $10.62 | — |
| 2023-12-11 | 85.17 | $10.62 | — |
| 2023-12-08 | 85.17 | $10.62 | 950 |
| 2023-12-07 | 75.34 | $10.58 | — |
| 2023-12-06 | 75.34 | $10.58 | — |
| 2023-12-05 | 75.34 | $10.58 | 500 |
| 2023-12-04 | 75.34 | $10.58 | — |
| 2023-12-01 | 75.34 | $10.58 | — |
| 2023-11-30 | 75.34 | $10.58 | — |
| 2023-11-29 | 75.34 | $10.58 | — |
| 2023-11-28 | 75.34 | $10.58 | — |
| 2023-11-27 | 75.34 | $10.58 | — |
| 2023-11-24 | 75.34 | $10.58 | — |
| 2023-11-22 | 75.34 | $10.58 | 805 |
| 2023-11-21 | 75.34 | $10.58 | — |
| 2023-11-20 | 75.34 | $10.58 | — |
| 2023-11-17 | 75.34 | $10.58 | — |
| 2023-11-16 | 75.34 | $10.58 | 486 |
| 2023-11-15 | 81.61 | $10.59 | — |
| 2023-11-14 | 81.61 | $10.59 | 903 |
| 2023-11-13 | 73.72 | $10.55 | — |
| 2023-11-10 | 73.72 | $10.55 | — |
| 2023-11-09 | 73.72 | $10.55 | — |
| 2023-11-08 | 73.72 | $10.55 | — |
| 2023-11-07 | 73.72 | $10.55 | 428 |
| 2023-11-06 | 68.49 | $10.53 | — |
| 2023-11-03 | 68.49 | $10.53 | — |
| 2023-11-02 | 68.49 | $10.53 | — |
| 2023-11-01 | 68.49 | $10.53 | — |
| 2023-10-31 | 68.49 | $10.53 | — |
| 2023-10-30 | 68.49 | $10.53 | 11743 |
| 2023-10-27 | 80.22 | $10.55 | 18229 |
| 2023-10-26 | 66.65 | $10.50 | — |
| 2023-10-25 | 66.65 | $10.50 | — |
| 2023-10-24 | 66.65 | $10.50 | — |
| 2023-10-23 | 66.65 | $10.50 | — |
| 2023-10-20 | 66.65 | $10.50 | — |
| 2023-10-09 | 66.65 | $10.50 | — |
| 2023-10-06 | 66.65 | $10.50 | — |
| 2023-10-05 | 66.65 | $10.50 | — |
| 2023-10-04 | 66.65 | $10.50 | — |
| 2023-10-03 | 66.65 | $10.50 | — |
| 2023-10-02 | 66.65 | $10.50 | — |
| 2023-09-29 | 66.65 | $10.50 | — |
| 2023-09-28 | 66.65 | $10.50 | — |
| 2023-09-27 | 66.65 | $10.50 | — |
| 2023-09-26 | 66.65 | $10.50 | — |
| 2023-09-25 | 66.65 | $10.50 | — |
| 2023-09-22 | 66.65 | $10.50 | — |
| 2023-09-21 | 66.65 | $10.50 | — |
| 2023-09-20 | 66.65 | $10.50 | — |
| 2023-09-19 | 66.65 | $10.50 | — |
| 2023-09-18 | 66.65 | $10.50 | — |
| 2023-09-15 | 66.65 | $10.50 | — |
| 2023-09-14 | 66.65 | $10.50 | — |
| 2023-09-13 | 66.65 | $10.50 | — |
| 2023-09-12 | 66.65 | $10.50 | 500 |
| 2023-09-11 | 65.33 | $10.49 | — |
| 2023-09-08 | 65.33 | $10.49 | 4003 |
| 2023-09-07 | 64.05 | $10.48 | — |
| 2023-09-06 | 64.05 | $10.48 | — |
| 2023-09-05 | 64.05 | $10.48 | — |
| 2023-09-01 | 64.05 | $10.48 | — |
| 2023-08-31 | 64.05 | $10.48 | — |
| 2023-08-30 | 64.05 | $10.48 | — |
| 2023-08-29 | 64.05 | $10.48 | 4804 |
| 2023-08-28 | 59.90 | $10.44 | — |
| 2023-08-25 | 59.90 | $10.44 | — |
| 2023-08-24 | 59.90 | $10.44 | — |
| 2023-08-23 | 59.90 | $10.44 | 1013 |
| 2023-08-22 | 61.34 | $10.45 | 1900 |
| 2023-08-21 | 61.34 | $10.45 | 201 |
| 2023-08-18 | 60.48 | $10.44 | 101 |
| 2023-08-17 | 58.74 | $10.42 | — |
| 2023-08-16 | 58.74 | $10.42 | 1366 |
| 2023-08-15 | 54.19 | $10.37 | 1533 |
| 2023-08-14 | 53.20 | $10.36 | 7102 |
| 2023-08-11 | 57.92 | $10.40 | — |
| 2023-08-10 | 57.92 | $10.40 | 2001 |
| 2023-08-09 | 56.17 | $10.38 | 4916 |
| 2023-08-08 | 49.12 | $10.31 | — |
| 2023-08-07 | 49.12 | $10.31 | — |
| 2023-08-04 | 49.12 | $10.31 | — |
| 2023-08-03 | 49.12 | $10.31 | 100 |
| 2023-08-02 | 49.12 | $10.31 | — |
| 2023-08-01 | 49.12 | $10.31 | — |
| 2023-07-31 | 49.12 | $10.31 | — |
| 2023-07-28 | 49.12 | $10.31 | 150000 |
| 2023-07-27 | 49.12 | $10.31 | — |
| 2023-07-26 | 49.12 | $10.31 | — |
| 2023-07-25 | 49.12 | $10.31 | — |
| 2023-07-24 | 49.12 | $10.31 | 16743 |
| 2023-07-21 | 71.20 | $10.56 | — |
| 2023-07-20 | 71.20 | $10.56 | — |
| 2023-07-19 | 71.20 | $10.56 | — |
| 2023-07-18 | 71.20 | $10.56 | — |
| 2023-07-17 | 71.20 | $10.56 | 126 |
| 2023-07-14 | 48.09 | $10.24 | — |
| 2023-07-13 | 48.09 | $10.24 | — |
| 2023-07-12 | 48.09 | $10.24 | — |
| 2023-07-11 | 48.09 | $10.24 | 200 |
| 2023-07-10 | 50.14 | $10.26 | — |
| 2023-07-07 | 50.14 | $10.26 | — |
| 2023-07-06 | 50.14 | $10.26 | — |
| 2023-07-05 | 50.14 | $10.26 | — |
| 2023-07-03 | 50.14 | $10.26 | — |
| 2023-06-30 | 50.14 | $10.26 | — |
| 2023-06-29 | 50.14 | $10.26 | — |
| 2023-06-28 | 50.14 | $10.26 | — |
| 2023-06-27 | 50.14 | $10.26 | — |
| 2023-06-26 | 50.14 | $10.26 | — |
| 2023-06-23 | 50.14 | $10.26 | — |
| 2023-06-22 | 50.14 | $10.26 | 100 |
| 2023-06-21 | 50.14 | $10.26 | — |
| 2023-06-20 | 50.14 | $10.26 | — |
| 2023-06-16 | 50.14 | $10.26 | — |
| 2023-06-15 | 50.14 | $10.26 | 733 |
| 2023-06-14 | 49.67 | $10.25 | — |
| 2023-06-13 | 49.67 | $10.25 | 729 |
| 2023-06-12 | 48.80 | $10.23 | — |
| 2023-06-09 | 48.80 | $10.23 | 106 |
| 2023-06-08 | 47.56 | $10.20 | — |
| 2023-06-07 | 47.56 | $10.20 | — |
| 2023-06-06 | 47.56 | $10.20 | — |
| 2023-06-05 | 47.56 | $10.20 | — |
| 2023-06-02 | 47.56 | $10.20 | — |
| 2023-06-01 | 47.56 | $10.20 | 296 |
| 2023-05-31 | 48.42 | $10.23 | 2486 |
| 2023-05-30 | 45.95 | $10.15 | 1463 |
| 2023-05-26 | 51.84 | $10.35 | 11715 |
| 2023-05-25 | 61.15 | $10.60 | 1001 |
| 2023-05-24 | 44.49 | $10.16 | 409 |
| 2023-05-23 | 64.93 | $10.50 | 2067 |
| 2023-05-22 | 50.23 | $10.27 | 19200 |
| 2023-05-19 | 83.46 | $10.50 | 200 |
| 2023-05-18 | 78.84 | $10.42 | 4100 |
| 2023-05-17 | 78.84 | $10.42 | 199200 |
| 2023-05-16 | 64.12 | $10.29 | 696800 |
| 2023-05-15 | 60.06 | $10.27 | 56900 |
| 2023-05-12 | 57.79 | $10.26 | 227200 |
| 2023-05-11 | 57.79 | $10.26 | 1100 |
| 2023-05-10 | 60.91 | $10.27 | 50500 |
| 2023-05-09 | 58.80 | $10.26 | — |
| 2023-05-08 | 58.80 | $10.26 | 5800 |
| 2023-05-05 | 68.89 | $10.29 | — |
| 2023-05-04 | 68.89 | $10.29 | 200 |
| 2023-05-03 | 58.06 | $10.24 | 100 |
| 2023-05-02 | 58.06 | $10.24 | — |
| 2023-05-01 | 58.06 | $10.24 | 1600 |
| 2023-04-28 | 61.74 | $10.25 | 400 |
| 2023-04-27 | 61.74 | $10.25 | 508200 |
| 2023-04-26 | 59.42 | $10.24 | 27600 |
| 2023-04-25 | 59.42 | $10.24 | 7000 |
| 2023-04-24 | 62.87 | $10.25 | 52100 |
| 2023-04-21 | 60.70 | $10.24 | 166400 |
| 2023-04-20 | 64.26 | $10.25 | 400 |
| 2023-04-19 | 77.16 | $10.28 | 35000 |
| 2023-04-18 | 66.52 | $10.23 | 9500 |
| 2023-04-17 | 66.52 | $10.23 | 304800 |
| 2023-04-14 | 66.52 | $10.23 | 63700 |
| 2023-04-13 | 66.52 | $10.23 | 18700 |
| 2023-04-12 | 71.98 | $10.24 | 36000 |
| 2023-04-11 | 69.61 | $10.23 | 258900 |
| 2023-04-10 | 66.95 | $10.22 | 70100 |
| 2023-04-06 | 66.95 | $10.22 | 7000 |
| 2023-04-05 | 66.95 | $10.22 | 20200 |
| 2023-04-04 | 66.95 | $10.22 | 815200 |
| 2023-04-03 | 72.09 | $10.23 | 377300 |
| 2023-03-31 | 69.90 | $10.22 | 3600 |
| 2023-03-30 | 69.90 | $10.22 | 635900 |
| 2023-03-29 | 67.60 | $10.21 | 200 |
| 2023-03-28 | 67.60 | $10.21 | 349900 |
| 2023-03-27 | 65.20 | $10.20 | 160000 |
| 2023-03-24 | 65.20 | $10.20 | 85200 |
| 2023-03-23 | 65.20 | $10.20 | — |
| 2023-03-22 | 65.20 | $10.20 | 400 |
| 2023-03-21 | 65.20 | $10.20 | 226500 |
| 2023-03-20 | 63.09 | $10.19 | 600 |
| 2023-03-17 | 60.83 | $10.18 | 46400 |
| 2023-03-16 | 64.58 | $10.19 | 6900 |
| 2023-03-15 | 62.38 | $10.18 | 200000 |
| 2023-03-14 | 62.38 | $10.18 | 100 |
| 2023-03-13 | 62.38 | $10.18 | 3900 |
| 2023-03-10 | 62.38 | $10.18 | 31700 |
| 2023-03-09 | 62.38 | $10.18 | 10300 |
| 2023-03-08 | 58.36 | $10.16 | 600 |
| 2023-03-07 | 64.95 | $10.18 | 55900 |
| 2023-03-06 | 62.96 | $10.17 | 3600 |
| 2023-03-03 | 75.08 | $10.20 | 1900 |
| 2023-03-02 | 64.16 | $10.15 | 54800 |
| 2023-03-01 | 64.16 | $10.15 | 38200 |
| 2023-02-28 | 69.67 | $10.16 | — |
| 2023-02-27 | 69.67 | $10.16 | 200 |
| 2023-02-24 | 69.67 | $10.16 | 56300 |
| 2023-02-23 | 69.67 | $10.16 | 215400 |
| 2023-02-22 | 67.39 | $10.15 | 206200 |
| 2023-02-21 | 67.39 | $10.15 | 400 |
| 2023-02-17 | 65.01 | $10.14 | 2200 |
| 2023-02-16 | 69.84 | $10.15 | 1100 |
| 2023-02-15 | 67.55 | $10.14 | 500400 |
| 2023-02-14 | 72.81 | $10.15 | — |
| 2023-02-13 | 72.81 | $10.15 | 3700 |
| 2023-02-10 | 70.76 | $10.14 | — |
| 2023-02-09 | 70.76 | $10.14 | 1500 |
| 2023-02-08 | 75.93 | $10.15 | 25400 |
| 2023-02-07 | 75.93 | $10.15 | 300 |
| 2023-02-06 | 75.93 | $10.15 | 32000 |
| 2023-02-03 | 74.32 | $10.14 | — |
| 2023-02-02 | 74.32 | $10.14 | 102000 |
| 2023-02-01 | 70.79 | $10.12 | 6200 |
| 2023-01-31 | 68.75 | $10.11 | 1.1M |
| 2023-01-30 | 68.75 | $10.11 | 200 |
| 2023-01-27 | 68.75 | $10.11 | 1.6M |
| 2023-01-26 | 73.13 | $10.12 | 661600 |
| 2023-01-25 | 69.43 | $10.10 | 575400 |
| 2023-01-24 | 69.43 | $10.10 | 2400 |
| 2023-01-23 | 67.41 | $10.09 | 7300 |
| 2023-01-20 | 77.11 | $10.11 | — |
| 2023-01-19 | 77.11 | $10.11 | 103200 |
| 2023-01-18 | 69.08 | $10.07 | — |
| 2023-01-17 | 69.08 | $10.07 | — |
| 2023-01-13 | 69.08 | $10.07 | 2000 |
| 2023-01-12 | 69.08 | $10.07 | 55800 |
| 2023-01-11 | 74.39 | $10.08 | 1.7M |
| 2023-01-10 | 74.39 | $10.08 | 6300 |
| 2023-01-09 | 70.26 | $10.06 | 28800 |
| 2023-01-06 | 67.80 | $10.05 | — |
| 2023-01-05 | 67.80 | $10.05 | 543800 |
| 2023-01-04 | 67.80 | $10.05 | 25100 |
| 2023-01-03 | 65.33 | $10.04 | 2300 |
| 2022-12-30 | 76.46 | $10.06 | 200 |
| 2022-12-29 | 71.91 | $10.04 | 765700 |
| 2022-12-28 | 71.91 | $10.04 | 20200 |
| 2022-12-27 | 71.91 | $10.04 | 200 |
| 2022-12-23 | 71.91 | $10.04 | 35600 |
| 2022-12-22 | 71.91 | $10.04 | — |
| 2022-12-21 | 71.91 | $10.04 | 4200 |
| 2022-12-20 | 69.77 | $10.03 | 800 |
| 2022-12-19 | 75.22 | $10.04 | 200 |
| 2022-12-16 | 73.23 | $10.03 | 4400 |
| 2022-12-15 | 73.23 | $10.03 | 129100 |
| 2022-12-14 | 71.14 | $10.02 | 19700 |
| 2022-12-13 | 68.83 | $10.01 | — |
| 2022-12-12 | 68.83 | $10.01 | — |
| 2022-12-09 | 68.83 | $10.01 | 46900 |
| 2022-12-08 | 79.80 | $10.03 | 400 |
| 2022-12-07 | 73.86 | $10.00 | 39000 |
| 2022-12-06 | 81.43 | $10.01 | — |
| 2022-12-05 | 81.43 | $10.01 | 3600 |
| 2022-12-02 | 79.54 | $10.00 | 29600 |
| 2022-12-01 | 79.54 | $10.00 | 172900 |
| 2022-11-30 | 77.47 | $9.99 | 668800 |
| 2022-11-29 | 77.47 | $9.99 | 1.2M |
| 2022-11-28 | 77.47 | $9.99 | 200 |
| 2022-11-25 | 72.73 | $9.97 | — |
| 2022-11-23 | 72.73 | $9.97 | 87800 |
| 2022-11-22 | 80.36 | $9.98 | 25700 |
| 2022-11-21 | 78.18 | $9.97 | 150200 |
| 2022-11-18 | 78.18 | $9.97 | 12300 |
| 2022-11-17 | 78.18 | $9.97 | 2300 |
| 2022-11-16 | 78.18 | $9.97 | 146100 |
| 2022-11-15 | 78.18 | $9.97 | 2300 |
| 2022-11-14 | 78.18 | $9.97 | 8300 |
| 2022-11-11 | 76.25 | $9.96 | 100 |
| 2022-11-10 | 83.25 | $9.97 | 29300 |
| 2022-11-09 | 79.71 | $9.95 | — |
| 2022-11-08 | 79.71 | $9.95 | 571300 |
| 2022-11-07 | 79.71 | $9.95 | 15500 |
| 2022-11-04 | 79.71 | $9.95 | 300 |
| 2022-11-03 | 79.71 | $9.95 | 45800 |
| 2022-11-02 | 77.91 | $9.94 | — |
| 2022-11-01 | 77.91 | $9.94 | 145100 |
| 2022-10-31 | 75.98 | $9.93 | 400 |
| 2022-10-28 | 73.80 | $9.92 | — |
| 2022-10-27 | 73.80 | $9.92 | 1200 |
| 2022-10-26 | 73.80 | $9.92 | — |
| 2022-10-25 | 73.80 | $9.92 | 6100 |
| 2022-10-24 | 71.72 | $9.91 | 2100 |
| 2022-10-21 | 77.58 | $9.92 | 59700 |
| 2022-10-20 | 75.70 | $9.91 | 29700 |
| 2022-10-19 | 68.02 | $9.88 | 21900 |
| 2022-10-18 | 68.02 | $9.88 | 916600 |
| 2022-10-17 | 68.02 | $9.88 | — |
| 2022-10-14 | 68.02 | $9.88 | 100 |
| 2022-10-13 | 68.02 | $9.88 | 700 |
| 2022-10-12 | 57.67 | $9.85 | — |
| 2022-10-11 | 57.67 | $9.85 | — |
| 2022-10-10 | 57.67 | $9.85 | — |
| 2022-10-07 | 57.67 | $9.85 | — |
| 2022-10-06 | 57.67 | $9.85 | 400 |
| 2022-10-05 | 69.23 | $9.87 | 200 |
| 2022-10-04 | 65.99 | $9.86 | — |
| 2022-10-03 | 65.99 | $9.86 | 9400 |
| 2022-09-30 | 65.99 | $9.86 | — |
| 2022-09-29 | 65.99 | $9.86 | — |
| 2022-09-28 | 65.99 | $9.86 | 25900 |
| 2022-09-27 | 62.98 | $9.85 | 19500 |
| 2022-09-26 | 62.98 | $9.85 | 15200 |
| 2022-09-23 | 62.98 | $9.85 | 400500 |
| 2022-09-22 | 62.98 | $9.85 | 154700 |
| 2022-09-21 | 60.10 | $9.84 | 9000 |
| 2022-09-20 | 56.92 | $9.83 | — |
| 2022-09-19 | 56.92 | $9.83 | — |
| 2022-09-16 | 56.92 | $9.83 | — |
| 2022-09-15 | 56.92 | $9.83 | — |
| 2022-09-14 | 56.92 | $9.83 | 63000 |
| 2022-09-13 | 60.66 | $9.84 | — |
| 2022-09-12 | 60.66 | $9.84 | 66500 |
| 2022-09-09 | 64.49 | $9.85 | 335300 |
| 2022-09-08 | 59.65 | $9.83 | — |
| 2022-09-07 | 59.65 | $9.83 | 214900 |
| 2022-09-06 | 68.01 | $9.85 | — |
| 2022-09-02 | 68.01 | $9.85 | 100 |
| 2022-09-01 | 68.01 | $9.85 | 92900 |
| 2022-08-31 | 54.28 | $9.80 | — |
| 2022-08-30 | 54.28 | $9.80 | — |
| 2022-08-29 | 54.28 | $9.80 | — |
| 2022-08-26 | 54.28 | $9.80 | — |
| 2022-08-25 | 54.28 | $9.80 | — |
| 2022-08-24 | 54.28 | $9.80 | — |
| 2022-08-23 | 54.28 | $9.80 | 100 |
| 2022-08-22 | 54.28 | $9.80 | — |
| 2022-08-19 | 54.28 | $9.80 | — |
| 2022-08-18 | 54.28 | $9.80 | 5500 |
| 2022-08-17 | 49.03 | $9.78 | 466000 |
| 2022-08-16 | 51.86 | $9.79 | — |
| 2022-08-15 | 51.86 | $9.79 | — |
| 2022-08-12 | 51.86 | $9.79 | 500 |
| 2022-08-11 | 51.86 | $9.79 | 100 |
| 2022-08-10 | 51.86 | $9.79 | — |
| 2022-08-09 | 51.86 | $9.79 | 57300 |
| 2022-08-08 | 51.86 | $9.79 | — |
| 2022-08-05 | 51.86 | $9.79 | — |
| 2022-08-04 | 51.86 | $9.79 | — |
| 2022-08-03 | 51.86 | $9.79 | 20600 |
| 2022-08-02 | 51.86 | $9.79 | 400 |
| 2022-08-01 | 55.49 | $9.81 | — |
| 2022-07-29 | 55.49 | $9.81 | — |
| 2022-07-28 | 55.49 | $9.81 | 600 |
| 2022-07-27 | 57.21 | $9.82 | — |
| 2022-07-26 | 57.21 | $9.82 | 5700 |
| 2022-07-25 | 57.21 | $9.82 | 21100 |
| 2022-07-22 | 57.21 | $9.82 | 28000 |
| 2022-07-21 | 54.94 | $9.80 | 29600 |
| 2022-07-20 | 53.77 | $9.79 | 210600 |
| 2022-07-19 | 50.09 | $9.76 | 50000 |
| 2022-07-18 | 51.38 | $9.77 | 50100 |
| 2022-07-15 | 50.16 | $9.76 | 41100 |
| 2022-07-14 | 50.16 | $9.76 | 210800 |
| 2022-07-13 | 50.16 | $9.76 | 500 |
| 2022-07-12 | 51.26 | $9.77 | — |
| 2022-07-11 | 51.26 | $9.77 | 500 |
| 2022-07-08 | 64.04 | $9.87 | 600 |
| 2022-07-07 | 48.05 | $9.74 | 5300 |
| 2022-07-06 | 49.67 | $9.75 | 5800 |
| 2022-07-05 | 51.30 | $9.76 | 263200 |
| 2022-07-01 | 48.05 | $9.74 | 2100 |
| 2022-06-30 | 48.05 | $9.74 | 700 |
| 2022-06-29 | 46.43 | $9.73 | 4200 |
| 2022-06-28 | 50.95 | $9.76 | 300 |
| 2022-06-27 | 47.73 | $9.74 | 4900 |
| 2022-06-24 | 49.27 | $9.75 | 2500 |
| 2022-06-23 | 47.67 | $9.74 | 300 |
| 2022-06-22 | 47.67 | $9.74 | 58000 |
| 2022-06-21 | 47.67 | $9.74 | 36600 |
| 2022-06-17 | 73.48 | $9.87 | 103500 |
| 2022-06-16 | 49.49 | $9.75 | 3600 |
| 2022-06-15 | 49.49 | $9.75 | 16200 |
| 2022-06-14 | 53.11 | $9.76 | 10000 |
| 2022-06-13 | 61.65 | $9.78 | 2800 |
| 2022-06-10 | 54.73 | $9.76 | — |
| 2022-06-09 | 54.73 | $9.76 | — |
| 2022-06-08 | 54.73 | $9.76 | — |
| 2022-06-07 | 54.73 | $9.76 | — |
| 2022-06-06 | 54.73 | $9.76 | — |
| 2022-06-03 | 54.73 | $9.76 | — |
| 2022-06-02 | 54.73 | $9.76 | — |
| 2022-06-01 | 54.73 | $9.76 | — |
| 2022-05-31 | 54.73 | $9.76 | 100 |
| 2022-05-27 | 54.73 | $9.76 | 100 |
| 2022-05-26 | 42.25 | $9.72 | 900 |
| 2022-05-25 | 52.58 | $9.75 | — |
| 2022-05-24 | 52.58 | $9.75 | — |
| 2022-05-23 | 52.58 | $9.75 | — |
| 2022-05-20 | 52.58 | $9.75 | — |
| 2022-05-19 | 52.58 | $9.75 | — |
| 2022-05-18 | 52.58 | $9.75 | — |
| 2022-05-17 | 52.58 | $9.75 | 1.5M |
| 2022-05-16 | 49.72 | $9.74 | — |
| 2022-05-13 | 49.72 | $9.74 | — |
| 2022-05-12 | 49.72 | $9.74 | — |
| 2022-05-11 | 49.72 | $9.74 | 11400 |
| 2022-05-10 | 52.29 | $9.75 | — |
| 2022-05-09 | 52.29 | $9.75 | 4600 |
| 2022-05-06 | 52.29 | $9.75 | 3000 |
| 2022-05-05 | 67.17 | $9.80 | — |
| 2022-05-04 | 67.17 | $9.80 | 200 |
| 2022-05-03 | 55.82 | $9.75 | 50000 |
| 2022-05-02 | 52.72 | $9.74 | 28000 |
| 2022-04-29 | 52.72 | $9.74 | — |
| 2022-04-28 | 52.72 | $9.74 | 1700 |
| 2022-04-27 | 56.10 | $9.75 | — |
| 2022-04-26 | 56.10 | $9.75 | 600 |
| 2022-04-25 | 67.89 | $9.78 | — |
| 2022-04-22 | 67.89 | $9.78 | — |
| 2022-04-21 | 67.89 | $9.78 | — |
| 2022-04-20 | 67.89 | $9.78 | 452000 |
| 2022-04-19 | 65.94 | $9.77 | — |
| 2022-04-18 | 65.94 | $9.77 | 100 |
| 2022-04-14 | 63.98 | $9.76 | 9100 |
| 2022-04-13 | 61.89 | $9.75 | 67600 |
| 2022-04-12 | 65.50 | $9.76 | 7800 |
| 2022-04-11 | 58.61 | $9.73 | — |
| 2022-04-08 | 58.61 | $9.73 | 300 |
| 2022-04-07 | 58.61 | $9.73 | 140100 |
| 2022-04-06 | 62.16 | $9.74 | 71000 |
| 2022-04-05 | 62.16 | $9.74 | 114800 |
| 2022-04-04 | 59.97 | $9.73 | 324600 |
| 2022-04-01 | 59.97 | $9.73 | 300 |
| 2022-03-31 | 63.27 | $9.74 | — |
| 2022-03-30 | 63.27 | $9.74 | — |
| 2022-03-29 | 63.27 | $9.74 | — |
| 2022-03-28 | 63.27 | $9.74 | 10600 |
| 2022-03-25 | 57.57 | $9.71 | — |
| 2022-03-24 | 57.57 | $9.71 | — |
| 2022-03-23 | 57.57 | $9.71 | — |
| 2022-03-22 | 57.57 | $9.71 | 242000 |
| 2022-03-21 | 65.90 | $9.74 | — |
| 2022-03-18 | 65.90 | $9.74 | 40600 |
| 2022-03-17 | 62.65 | $9.72 | 58700 |
| 2022-03-16 | 58.93 | $9.70 | 700 |
| 2022-03-15 | 58.93 | $9.70 | 149200 |
| 2022-03-14 | 58.93 | $9.70 | — |
| 2022-03-11 | 58.93 | $9.70 | — |
| 2022-03-10 | 58.93 | $9.70 | — |
| 2022-03-09 | 58.93 | $9.70 | — |
| 2022-03-08 | 58.93 | $9.70 | — |
| 2022-03-07 | 58.93 | $9.70 | — |
| 2022-03-04 | 58.93 | $9.70 | — |
| 2022-03-03 | 58.93 | $9.70 | 256300 |
| 2022-03-02 | 46.06 | $9.62 | — |
| 2022-03-01 | 46.06 | $9.62 | 300 |
| 2022-02-28 | 55.95 | $9.67 | 300 |
| 2022-02-25 | 55.95 | $9.67 | — |
| 2022-02-24 | 55.95 | $9.67 | — |
| 2022-02-23 | 55.95 | $9.67 | 300 |
| 2022-02-22 | 57.97 | $9.68 | 2000 |
| 2022-02-18 | 54.87 | $9.66 | 50000 |
| 2022-02-17 | 49.55 | $9.63 | 762400 |
| 2022-02-16 | 60.91 | $9.68 | — |
| 2022-02-15 | 60.91 | $9.68 | 6300 |
| 2022-02-14 | 60.91 | $9.68 | 500 |
| 2022-02-11 | 66.11 | $9.70 | 100 |
| 2022-02-10 | 59.55 | $9.66 | 160600 |
| 2022-02-09 | 59.55 | $9.66 | 650200 |
| 2022-02-08 | 57.70 | $9.65 | 18200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-50.00
2024-11-29
Close Price
$11.03
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.20
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-11-29 | -50.00 | $11.03 | — |
| 2024-11-27 | -50.00 | $11.03 | — |
| 2024-11-26 | -85.71 | $11.03 | — |
| 2024-11-25 | -91.80 | $11.03 | — |
| 2024-11-22 | -91.80 | $11.03 | — |
| 2024-11-21 | -91.80 | $11.03 | — |
| 2024-11-20 | -91.80 | $11.03 | — |
| 2024-11-19 | -91.80 | $11.03 | — |
| 2024-11-18 | -91.80 | $11.03 | — |
| 2024-11-15 | -87.50 | $11.03 | — |
| 2024-11-14 | -87.50 | $11.03 | — |
| 2024-11-13 | -87.50 | $11.03 | — |
| 2024-11-12 | -87.50 | $11.03 | — |
| 2024-11-11 | -87.50 | $11.03 | — |
| 2024-11-08 | -87.50 | $11.03 | — |
| 2024-11-07 | -87.50 | $11.03 | — |
| 2024-11-06 | -87.50 | $11.03 | — |
| 2024-11-05 | -87.50 | $11.03 | — |
| 2024-11-04 | -87.50 | $11.03 | — |
| 2024-11-01 | -87.50 | $11.03 | 4813 |
| 2024-10-31 | -84.38 | $11.05 | 2119 |
| 2024-10-30 | -68.75 | $11.15 | 2100 |
| 2024-10-29 | 0.00 | $11.59 | 32446 |
| 2024-10-28 | -87.50 | $10.99 | 1105 |
| 2024-10-25 | 0.00 | $11.27 | 1800 |
| 2024-10-24 | -50.00 | $11.10 | 100 |
| 2024-10-23 | -68.75 | $11.03 | 2401 |
| 2024-10-22 | -15.15 | $11.20 | 1500 |
| 2024-10-21 | -90.63 | $10.95 | 112 |
| 2024-10-18 | -90.63 | $10.95 | 100 |
| 2024-10-17 | -90.63 | $10.95 | — |
| 2024-10-16 | -90.63 | $10.95 | — |
| 2024-10-15 | -80.56 | $10.95 | — |
| 2024-10-14 | -80.56 | $10.95 | — |
| 2024-10-11 | -80.56 | $10.95 | 2937 |
| 2024-10-10 | 0.00 | $11.24 | 300 |
| 2024-10-09 | 0.00 | $10.99 | 500 |
| 2024-10-08 | 0.00 | $10.99 | — |
| 2024-10-07 | 0.00 | $10.99 | 700 |
| 2024-10-04 | 0.00 | $10.99 | — |
| 2024-10-03 | 0.00 | $10.99 | — |
| 2024-10-02 | 0.00 | $10.99 | — |
| 2024-10-01 | 0.00 | $10.99 | 100 |
| 2024-09-30 | 0.00 | $10.99 | — |
| 2024-09-27 | 0.00 | $10.99 | — |
| 2024-09-26 | 0.00 | $10.99 | 1400 |
| 2024-09-25 | 0.00 | $10.92 | — |
| 2024-09-24 | 0.00 | $10.92 | — |
| 2024-09-23 | 0.00 | $10.92 | — |
| 2024-09-20 | 0.00 | $10.92 | — |
| 2024-09-19 | 0.00 | $10.92 | 900 |
| 2024-09-18 | -25.00 | $10.88 | — |
| 2024-09-17 | -25.00 | $10.88 | — |
| 2024-09-16 | -25.00 | $10.88 | — |
| 2024-09-13 | -25.00 | $10.88 | 200 |
| 2024-09-12 | -25.00 | $10.88 | — |
| 2024-09-11 | -20.00 | $10.88 | — |
| 2024-09-10 | -14.29 | $10.88 | — |
| 2024-09-09 | -14.29 | $10.88 | 100 |
| 2024-09-06 | -14.29 | $10.88 | 5552 |
| 2024-09-05 | -25.00 | $10.82 | — |
| 2024-09-04 | -58.62 | $10.82 | — |
| 2024-09-03 | -58.62 | $10.82 | — |
| 2024-08-30 | -58.62 | $10.82 | — |
| 2024-08-29 | -58.62 | $10.82 | — |
| 2024-08-28 | -58.62 | $10.82 | 67 |
| 2024-08-27 | -65.71 | $10.82 | — |
| 2024-08-26 | -65.71 | $10.82 | — |
| 2024-08-23 | -65.71 | $10.82 | — |
| 2024-08-22 | -65.71 | $10.82 | — |
| 2024-08-21 | -65.71 | $10.82 | 103 |
| 2024-08-20 | -65.71 | $10.82 | 200 |
| 2024-08-19 | -62.86 | $10.83 | 200 |
| 2024-08-16 | -62.86 | $10.83 | 100 |
| 2024-08-15 | -62.86 | $10.83 | — |
| 2024-08-14 | -62.86 | $10.83 | 3600 |
| 2024-08-13 | -82.86 | $10.76 | — |
| 2024-08-12 | -82.86 | $10.76 | — |
| 2024-08-09 | -82.86 | $10.76 | 1500 |
| 2024-08-08 | -100.00 | $10.70 | 5400 |
| 2024-08-07 | -19.35 | $10.99 | 2206 |
| 2024-08-06 | -64.52 | $10.85 | — |
| 2024-08-05 | -64.52 | $10.85 | — |
| 2024-08-02 | -64.52 | $10.85 | 500 |
| 2024-08-01 | -64.52 | $10.85 | — |
| 2024-07-31 | -51.28 | $10.85 | 2601 |
| 2024-07-30 | 0.00 | $11.05 | 8400 |
| 2024-07-29 | -25.00 | $10.86 | 1224 |
| 2024-07-26 | 0.00 | $10.92 | — |
| 2024-07-25 | 0.00 | $10.92 | — |
| 2024-07-24 | 0.00 | $10.92 | 4200 |
| 2024-07-23 | -61.54 | $10.75 | 9100 |
| 2024-07-22 | -15.38 | $10.87 | 4392 |
| 2024-07-18 | -42.31 | $10.80 | 2654 |
| 2024-07-16 | -61.54 | $10.75 | 101 |
| 2024-07-15 | -65.38 | $10.74 | 90 |
| 2024-07-08 | -65.38 | $10.74 | 692 |
| 2024-07-05 | -65.38 | $10.74 | 125 |
| 2024-06-26 | -65.38 | $10.74 | 308 |
| 2024-06-25 | -61.54 | $10.75 | 100 |
| 2024-06-24 | -61.54 | $10.75 | 158 |
| 2024-06-13 | -61.54 | $10.75 | 2164 |
| 2024-06-12 | -65.38 | $10.74 | 126 |
| 2024-06-04 | 0.00 | $10.91 | 2576 |
| 2024-06-03 | -95.65 | $10.66 | 231 |
| 2024-05-28 | -100.00 | $10.65 | 306 |
| 2024-05-20 | -95.65 | $10.66 | 140 |
| 2024-05-17 | -82.61 | $10.69 | 187 |
| 2024-05-16 | 0.00 | $10.88 | 2038 |
| 2024-05-15 | -81.82 | $10.69 | 103 |
| 2024-05-14 | -45.45 | $10.77 | 433 |
| 2024-05-13 | -72.73 | $10.71 | 1 |
| 2024-05-09 | -82.86 | $10.71 | 1 |
| 2024-05-06 | -82.86 | $10.71 | 5059 |
| 2024-05-01 | -82.86 | $10.71 | 824 |
| 2024-04-26 | -85.71 | $10.70 | 548 |
| 2024-04-25 | -100.00 | $10.65 | 5166 |
| 2024-04-23 | -51.43 | $10.82 | 920 |
| 2024-04-17 | -88.57 | $10.69 | 2893 |
| 2024-04-16 | -88.57 | $10.69 | 818 |
| 2024-04-10 | -62.86 | $10.78 | 53500 |
| 2024-04-09 | -94.29 | $10.67 | 156 |
| 2024-04-08 | -80.00 | $10.72 | 342 |
| 2024-04-04 | -37.14 | $10.87 | 2792 |
| 2024-04-03 | -85.71 | $10.70 | 2 |
| 2024-04-01 | -100.00 | $10.65 | 268 |
| 2024-03-26 | -100.00 | $10.65 | 11 |
| 2024-03-25 | -100.00 | $10.65 | 3779 |
| 2024-03-21 | -100.00 | $10.65 | 547 |
| 2024-03-20 | -91.43 | $10.68 | 375 |
| 2024-03-15 | -91.43 | $10.68 | 219 |
| 2024-03-14 | -91.43 | $10.68 | 2068 |
| 2024-03-11 | -77.14 | $10.73 | 1150 |
| 2024-03-08 | 0.00 | $10.79 | 2739 |
| 2024-03-07 | -25.00 | $10.74 | 581 |
| 2024-03-06 | -33.33 | $10.73 | 1378 |
| 2024-03-05 | -25.00 | $10.74 | 519 |
| 2024-03-04 | -25.00 | $10.74 | 6193 |
| 2024-02-29 | -16.67 | $10.75 | 305 |
| 2024-02-28 | -100.00 | $10.65 | 708 |
| 2024-02-27 | -33.33 | $10.75 | 7711 |
| 2024-02-26 | -50.00 | $10.74 | 163 |
| 2024-02-23 | -33.33 | $10.75 | 100 |
| 2024-02-22 | -33.33 | $10.75 | 5930 |
| 2024-02-21 | -33.33 | $10.75 | 2122 |
| 2024-02-20 | -33.33 | $10.75 | 10133 |
| 2024-02-16 | -82.76 | $10.76 | 8818 |
| 2024-02-15 | -94.20 | $10.75 | 8490 |
| 2024-02-14 | -94.20 | $10.75 | — |
| 2024-02-13 | -94.20 | $10.75 | 466 |
| 2024-02-12 | -91.30 | $10.77 | 2304 |
| 2024-02-09 | -100.00 | $10.71 | — |
| 2024-02-08 | -100.00 | $10.71 | 3675 |
| 2024-02-07 | -100.00 | $10.71 | — |
| 2024-02-06 | -100.00 | $10.71 | 1083 |
| 2024-02-05 | -100.00 | $10.74 | 32600 |
| 2024-02-02 | -100.00 | $10.74 | 2504 |
| 2024-02-01 | -100.00 | $10.74 | 5404 |
| 2024-01-31 | -100.00 | $10.74 | 9704 |
| 2024-01-30 | -100.00 | $10.74 | 29612 |
| 2024-01-29 | -100.00 | $10.74 | 6500 |
| 2024-01-26 | -100.00 | $10.74 | 1009 |
| 2024-01-25 | -100.00 | $10.74 | — |
| 2024-01-24 | -100.00 | $10.74 | — |
| 2024-01-23 | -95.65 | $10.74 | 15251 |
| 2024-01-22 | -92.86 | $10.75 | 17035 |
| 2024-01-19 | -57.14 | $11.00 | 370 |
| 2024-01-18 | 0.00 | $10.75 | 150000 |
| 2024-01-17 | 0.00 | $10.75 | — |
| 2024-01-16 | 0.00 | $10.75 | — |
| 2024-01-12 | 0.00 | $10.75 | — |
| 2024-01-11 | 0.00 | $10.75 | — |
| 2024-01-10 | 0.00 | $10.75 | — |
| 2024-01-09 | 0.00 | $10.75 | — |
| 2024-01-08 | 0.00 | $10.75 | — |
| 2024-01-05 | 0.00 | $10.75 | — |
| 2024-01-04 | 0.00 | $10.75 | — |
| 2024-01-03 | 0.00 | $10.75 | — |
| 2024-01-02 | 0.00 | $10.75 | — |
| 2023-12-29 | 0.00 | $10.75 | — |
| 2023-12-28 | 0.00 | $10.75 | — |
| 2023-12-27 | 0.00 | $10.75 | — |
| 2023-12-26 | 0.00 | $10.75 | — |
| 2023-12-22 | 0.00 | $10.75 | 100871 |
| 2023-12-21 | 0.00 | $10.70 | — |
| 2023-12-20 | 0.00 | $10.70 | 14485 |
| 2023-12-19 | 0.00 | $10.68 | — |
| 2023-12-18 | 0.00 | $10.68 | — |
| 2023-12-15 | 0.00 | $10.68 | 131758 |
| 2023-12-14 | 0.00 | $10.62 | — |
| 2023-12-13 | 0.00 | $10.62 | 3407 |
| 2023-12-12 | 0.00 | $10.62 | — |
| 2023-12-11 | 0.00 | $10.62 | — |
| 2023-12-08 | 0.00 | $10.62 | 950 |
| 2023-12-07 | -25.00 | $10.58 | — |
| 2023-12-06 | -25.00 | $10.58 | — |
| 2023-12-05 | -25.00 | $10.58 | 500 |
| 2023-12-04 | -16.67 | $10.58 | — |
| 2023-12-01 | -16.67 | $10.58 | — |
| 2023-11-30 | -16.67 | $10.58 | — |
| 2023-11-29 | -16.67 | $10.58 | — |
| 2023-11-28 | -16.67 | $10.58 | — |
| 2023-11-27 | -16.67 | $10.58 | — |
| 2023-11-24 | -16.67 | $10.58 | — |
| 2023-11-22 | -11.11 | $10.58 | 805 |
| 2023-11-21 | -11.11 | $10.58 | — |
| 2023-11-20 | -11.11 | $10.58 | — |
| 2023-11-17 | -11.11 | $10.58 | — |
| 2023-11-16 | -11.11 | $10.58 | 486 |
| 2023-11-15 | 0.00 | $10.59 | — |
| 2023-11-14 | 0.00 | $10.59 | 903 |
| 2023-11-13 | -16.67 | $10.55 | — |
| 2023-11-10 | -16.67 | $10.55 | — |
| 2023-11-09 | -16.67 | $10.55 | — |
| 2023-11-08 | -16.67 | $10.55 | — |
| 2023-11-07 | -16.67 | $10.55 | 428 |
| 2023-11-06 | -50.00 | $10.53 | — |
| 2023-11-03 | -50.00 | $10.53 | — |
| 2023-11-02 | -50.00 | $10.53 | — |
| 2023-11-01 | -50.00 | $10.53 | — |
| 2023-10-31 | -50.00 | $10.53 | — |
| 2023-10-30 | -50.00 | $10.53 | 11743 |
| 2023-10-27 | -16.67 | $10.55 | 18229 |
| 2023-10-06 | 0.00 | $10.50 | — |
| 2023-10-05 | 0.00 | $10.50 | — |
| 2023-10-04 | 0.00 | $10.50 | — |
| 2023-10-03 | 0.00 | $10.50 | — |
| 2023-10-02 | 0.00 | $10.50 | — |
| 2023-09-29 | 0.00 | $10.50 | — |
| 2023-09-28 | 0.00 | $10.50 | — |
| 2023-09-27 | 0.00 | $10.50 | — |
| 2023-09-26 | 0.00 | $10.50 | — |
| 2023-09-25 | 0.00 | $10.50 | — |
| 2023-09-22 | 0.00 | $10.50 | — |
| 2023-09-21 | 0.00 | $10.50 | — |
| 2023-09-20 | 0.00 | $10.50 | — |
| 2023-09-19 | 0.00 | $10.50 | — |
| 2023-09-18 | 0.00 | $10.50 | — |
| 2023-09-15 | 0.00 | $10.50 | — |
| 2023-09-14 | 0.00 | $10.50 | — |
| 2023-09-13 | 0.00 | $10.50 | — |
| 2023-09-12 | 0.00 | $10.50 | 500 |
| 2023-09-11 | 0.00 | $10.49 | — |
| 2023-09-08 | 0.00 | $10.49 | 4003 |
| 2023-09-07 | 0.00 | $10.48 | — |
| 2023-09-06 | 0.00 | $10.48 | — |
| 2023-09-05 | 0.00 | $10.48 | — |
| 2023-09-01 | 0.00 | $10.48 | — |
| 2023-08-31 | 0.00 | $10.48 | — |
| 2023-08-30 | 0.00 | $10.48 | — |
| 2023-08-29 | 0.00 | $10.48 | 4804 |
| 2023-08-28 | -6.67 | $10.44 | — |
| 2023-08-25 | -6.67 | $10.44 | — |
| 2023-08-24 | -6.67 | $10.44 | — |
| 2023-08-23 | -6.67 | $10.44 | 1013 |
| 2023-08-22 | 0.00 | $10.45 | 1900 |
| 2023-08-21 | 0.00 | $10.45 | 201 |
| 2023-08-18 | -36.96 | $10.44 | 101 |
| 2023-08-17 | -41.30 | $10.42 | — |
| 2023-08-16 | -41.30 | $10.42 | 1366 |
| 2023-08-15 | -52.17 | $10.37 | 1533 |
| 2023-08-14 | -54.35 | $10.36 | 7102 |
| 2023-08-11 | -45.65 | $10.40 | — |
| 2023-08-10 | -45.65 | $10.40 | 2001 |
| 2023-08-09 | -50.00 | $10.38 | 4916 |
| 2023-08-08 | -65.22 | $10.31 | — |
| 2023-08-07 | -65.22 | $10.31 | — |
| 2023-08-04 | -65.22 | $10.31 | — |
| 2023-08-03 | -65.22 | $10.31 | 100 |
| 2023-08-02 | -65.22 | $10.31 | — |
| 2023-08-01 | -65.22 | $10.31 | — |
| 2023-07-31 | -65.22 | $10.31 | — |
| 2023-07-28 | -65.22 | $10.31 | 150000 |
| 2023-07-27 | -65.22 | $10.31 | — |
| 2023-07-26 | -65.22 | $10.31 | — |
| 2023-07-25 | -65.22 | $10.31 | — |
| 2023-07-24 | -65.22 | $10.31 | 16743 |
| 2023-07-21 | 0.00 | $10.56 | — |
| 2023-07-20 | 0.00 | $10.56 | — |
| 2023-07-19 | 0.00 | $10.56 | — |
| 2023-07-18 | 0.00 | $10.56 | — |
| 2023-07-17 | 0.00 | $10.56 | 126 |
| 2023-07-14 | -100.00 | $10.24 | — |
| 2023-07-13 | -100.00 | $10.24 | — |
| 2023-07-12 | -100.00 | $10.24 | — |
| 2023-07-11 | -66.67 | $10.24 | 200 |
| 2023-07-10 | 0.00 | $10.26 | — |
| 2023-07-07 | 0.00 | $10.26 | — |
| 2023-07-06 | 0.00 | $10.26 | — |
| 2023-07-05 | 0.00 | $10.26 | — |
| 2023-07-03 | 0.00 | $10.26 | — |
| 2023-06-30 | 0.00 | $10.26 | — |
| 2023-06-29 | 0.00 | $10.26 | — |
| 2023-06-28 | 0.00 | $10.26 | — |
| 2023-06-27 | -69.44 | $10.26 | — |
| 2023-06-26 | -85.33 | $10.26 | — |
| 2023-06-23 | -85.33 | $10.26 | — |
| 2023-06-22 | -85.33 | $10.26 | 100 |
| 2023-06-21 | -85.33 | $10.26 | — |
| 2023-06-20 | -85.33 | $10.26 | — |
| 2023-06-16 | -85.33 | $10.26 | — |
| 2023-06-15 | -85.33 | $10.26 | 733 |
| 2023-06-14 | -86.67 | $10.25 | — |
| 2023-06-13 | -86.67 | $10.25 | 729 |
| 2023-06-12 | -89.33 | $10.23 | — |
| 2023-06-09 | -89.33 | $10.23 | 106 |
| 2023-06-08 | -93.33 | $10.20 | — |
| 2023-06-07 | -93.33 | $10.20 | — |
| 2023-06-06 | -93.33 | $10.20 | — |
| 2023-06-05 | -93.33 | $10.20 | — |
| 2023-06-02 | -93.33 | $10.20 | — |
| 2023-06-01 | -93.33 | $10.20 | 296 |
| 2023-05-31 | -89.33 | $10.23 | 2486 |
| 2023-05-30 | -100.00 | $10.15 | 1463 |
| 2023-05-26 | -74.32 | $10.35 | 11715 |
| 2023-05-25 | -40.54 | $10.60 | 1001 |
| 2023-05-24 | -100.00 | $10.16 | 409 |
| 2023-05-23 | -56.34 | $10.50 | 2067 |
| 2023-05-22 | -88.73 | $10.27 | 19200 |
| 2023-05-19 | -56.34 | $10.50 | 200 |
| 2023-05-18 | -67.61 | $10.42 | 4100 |
| 2023-05-17 | -58.93 | $10.42 | 199200 |
| 2023-05-16 | -88.46 | $10.29 | 696800 |
| 2023-05-15 | -92.31 | $10.27 | 56900 |
| 2023-05-12 | -94.23 | $10.26 | 227200 |
| 2023-05-11 | -94.23 | $10.26 | 1100 |
| 2023-05-10 | -95.12 | $10.27 | 50500 |
| 2023-05-09 | -96.34 | $10.26 | — |
| 2023-05-08 | -95.18 | $10.26 | 5800 |
| 2023-05-05 | -91.57 | $10.29 | — |
| 2023-05-04 | -91.57 | $10.29 | 200 |
| 2023-05-03 | -97.59 | $10.24 | 100 |
| 2023-05-02 | -97.59 | $10.24 | — |
| 2023-05-01 | -97.59 | $10.24 | 1600 |
| 2023-04-28 | -96.39 | $10.25 | 400 |
| 2023-04-27 | -95.24 | $10.25 | 508200 |
| 2023-04-26 | -96.43 | $10.24 | 27600 |
| 2023-04-25 | -96.43 | $10.24 | 7000 |
| 2023-04-24 | -94.12 | $10.25 | 52100 |
| 2023-04-21 | -93.10 | $10.24 | 166400 |
| 2023-04-20 | -91.95 | $10.25 | 400 |
| 2023-04-19 | -88.51 | $10.28 | 35000 |
| 2023-04-18 | -94.25 | $10.23 | 9500 |
| 2023-04-17 | -94.25 | $10.23 | 304800 |
| 2023-04-14 | -94.25 | $10.23 | 63700 |
| 2023-04-13 | -94.25 | $10.23 | 18700 |
| 2023-04-12 | -89.47 | $10.24 | 36000 |
| 2023-04-11 | -16.67 | $10.23 | 258900 |
| 2023-04-10 | -33.33 | $10.22 | 70100 |
| 2023-04-06 | -33.33 | $10.22 | 7000 |
| 2023-04-05 | -28.57 | $10.22 | 20200 |
| 2023-04-04 | -25.00 | $10.22 | 815200 |
| 2023-04-03 | 0.00 | $10.23 | 377300 |
| 2023-03-31 | -14.29 | $10.22 | 3600 |
| 2023-03-30 | -14.29 | $10.22 | 635900 |
| 2023-03-29 | -14.29 | $10.21 | 200 |
| 2023-03-28 | -12.50 | $10.21 | 349900 |
| 2023-03-27 | -25.00 | $10.20 | 160000 |
| 2023-03-24 | -25.00 | $10.20 | 85200 |
| 2023-03-23 | -25.00 | $10.20 | — |
| 2023-03-22 | -25.00 | $10.20 | 400 |
| 2023-03-21 | -25.00 | $10.20 | 226500 |
| 2023-03-20 | -37.50 | $10.19 | 600 |
| 2023-03-17 | -50.00 | $10.18 | 46400 |
| 2023-03-16 | -37.50 | $10.19 | 6900 |
| 2023-03-15 | -50.00 | $10.18 | 200000 |
| 2023-03-14 | -50.00 | $10.18 | 100 |
| 2023-03-13 | -50.00 | $10.18 | 3900 |
| 2023-03-10 | -50.00 | $10.18 | 31700 |
| 2023-03-09 | -50.00 | $10.18 | 10300 |
| 2023-03-08 | -75.00 | $10.16 | 600 |
| 2023-03-07 | -50.00 | $10.18 | 55900 |
| 2023-03-06 | -42.86 | $10.17 | 3600 |
| 2023-03-03 | 0.00 | $10.20 | 1900 |
| 2023-03-02 | -66.67 | $10.15 | 54800 |
| 2023-03-01 | -57.14 | $10.15 | 38200 |
| 2023-02-28 | 0.00 | $10.16 | — |
| 2023-02-27 | 0.00 | $10.16 | 200 |
| 2023-02-24 | 0.00 | $10.16 | 56300 |
| 2023-02-23 | 0.00 | $10.16 | 215400 |
| 2023-02-22 | 0.00 | $10.15 | 206200 |
| 2023-02-21 | 0.00 | $10.15 | 400 |
| 2023-02-17 | -16.67 | $10.14 | 2200 |
| 2023-02-16 | 0.00 | $10.15 | 1100 |
| 2023-02-15 | -16.67 | $10.14 | 500400 |
| 2023-02-14 | 0.00 | $10.15 | — |
| 2023-02-13 | 0.00 | $10.15 | 3700 |
| 2023-02-10 | -12.50 | $10.14 | — |
| 2023-02-09 | -12.50 | $10.14 | 1500 |
| 2023-02-08 | 0.00 | $10.15 | 25400 |
| 2023-02-07 | 0.00 | $10.15 | 300 |
| 2023-02-06 | 0.00 | $10.15 | 32000 |
| 2023-02-03 | 0.00 | $10.14 | — |
| 2023-02-02 | 0.00 | $10.14 | 102000 |
| 2023-02-01 | 0.00 | $10.12 | 6200 |
| 2023-01-31 | -12.50 | $10.11 | 1.1M |
| 2023-01-30 | -12.50 | $10.11 | 200 |
| 2023-01-27 | -12.50 | $10.11 | 1.6M |
| 2023-01-26 | 0.00 | $10.12 | 661600 |
| 2023-01-25 | -14.29 | $10.10 | 575400 |
| 2023-01-24 | -14.29 | $10.10 | 2400 |
| 2023-01-23 | -28.57 | $10.09 | 7300 |
| 2023-01-20 | 0.00 | $10.11 | — |
| 2023-01-19 | 0.00 | $10.11 | 103200 |
| 2023-01-18 | -42.86 | $10.07 | — |
| 2023-01-17 | -42.86 | $10.07 | — |
| 2023-01-13 | -37.50 | $10.07 | 2000 |
| 2023-01-12 | -28.57 | $10.07 | 55800 |
| 2023-01-11 | -12.50 | $10.08 | 1.7M |
| 2023-01-10 | 0.00 | $10.08 | 6300 |
| 2023-01-09 | -25.00 | $10.06 | 28800 |
| 2023-01-06 | -37.50 | $10.05 | — |
| 2023-01-05 | -37.50 | $10.05 | 543800 |
| 2023-01-04 | -37.50 | $10.05 | 25100 |
| 2023-01-03 | -50.00 | $10.04 | 2300 |
| 2022-12-30 | -25.00 | $10.06 | 200 |
| 2022-12-29 | -44.44 | $10.04 | 765700 |
| 2022-12-28 | -44.44 | $10.04 | 20200 |
| 2022-12-27 | -44.44 | $10.04 | 200 |
| 2022-12-23 | -16.67 | $10.04 | 35600 |
| 2022-12-22 | -12.50 | $10.04 | — |
| 2022-12-21 | -12.50 | $10.04 | 4200 |
| 2022-12-20 | -14.29 | $10.03 | 800 |
| 2022-12-19 | 0.00 | $10.04 | 200 |
| 2022-12-16 | -14.29 | $10.03 | 4400 |
| 2022-12-15 | -14.29 | $10.03 | 129100 |
| 2022-12-14 | -16.67 | $10.02 | 19700 |
| 2022-12-13 | -33.33 | $10.01 | — |
| 2022-12-12 | -28.57 | $10.01 | — |
| 2022-12-09 | -28.57 | $10.01 | 46900 |
| 2022-12-08 | 0.00 | $10.03 | 400 |
| 2022-12-07 | -28.57 | $10.00 | 39000 |
| 2022-12-06 | 0.00 | $10.01 | — |
| 2022-12-05 | 0.00 | $10.01 | 3600 |
| 2022-12-02 | -14.29 | $10.00 | 29600 |
| 2022-12-01 | -12.50 | $10.00 | 172900 |
| 2022-11-30 | -25.00 | $9.99 | 668800 |
| 2022-11-29 | -25.00 | $9.99 | 1.2M |
| 2022-11-28 | -25.00 | $9.99 | 200 |
| 2022-11-25 | -44.44 | $9.97 | — |
| 2022-11-23 | -44.44 | $9.97 | 87800 |
| 2022-11-22 | -33.33 | $9.98 | 25700 |
| 2022-11-21 | -40.00 | $9.97 | 150200 |
| 2022-11-18 | -40.00 | $9.97 | 12300 |
| 2022-11-17 | -22.22 | $9.97 | 2300 |
| 2022-11-16 | -20.00 | $9.97 | 146100 |
| 2022-11-15 | -14.29 | $9.97 | 2300 |
| 2022-11-14 | -14.29 | $9.97 | 8300 |
| 2022-11-11 | -8.33 | $9.96 | 100 |
| 2022-11-10 | 0.00 | $9.97 | 29300 |
| 2022-11-09 | -16.67 | $9.95 | — |
| 2022-11-08 | -16.67 | $9.95 | 571300 |
| 2022-11-07 | -16.67 | $9.95 | 15500 |
| 2022-11-04 | 0.00 | $9.95 | 300 |
| 2022-11-03 | 0.00 | $9.95 | 45800 |
| 2022-11-02 | 0.00 | $9.94 | — |
| 2022-11-01 | 0.00 | $9.94 | 145100 |
| 2022-10-31 | 0.00 | $9.93 | 400 |
| 2022-10-28 | 0.00 | $9.92 | — |
| 2022-10-27 | 0.00 | $9.92 | 1200 |
| 2022-10-26 | 0.00 | $9.92 | — |
| 2022-10-25 | 0.00 | $9.92 | 6100 |
| 2022-10-24 | -14.29 | $9.91 | 2100 |
| 2022-10-21 | 0.00 | $9.92 | 59700 |
| 2022-10-20 | 0.00 | $9.91 | 29700 |
| 2022-10-19 | -16.67 | $9.88 | 21900 |
| 2022-10-18 | 0.00 | $9.88 | 916600 |
| 2022-10-17 | 0.00 | $9.88 | — |
| 2022-10-14 | 0.00 | $9.88 | 100 |
| 2022-10-13 | 0.00 | $9.88 | 700 |
| 2022-10-12 | -50.00 | $9.85 | — |
| 2022-10-11 | -50.00 | $9.85 | — |
| 2022-10-10 | -50.00 | $9.85 | — |
| 2022-10-07 | -50.00 | $9.85 | — |
| 2022-10-06 | -50.00 | $9.85 | 400 |
| 2022-10-05 | 0.00 | $9.87 | 200 |
| 2022-10-04 | -20.00 | $9.86 | — |
| 2022-10-03 | -20.00 | $9.86 | 9400 |
| 2022-09-30 | -20.00 | $9.86 | — |
| 2022-09-29 | -40.00 | $9.86 | — |
| 2022-09-28 | -40.00 | $9.86 | 25900 |
| 2022-09-27 | -50.00 | $9.85 | 19500 |
| 2022-09-26 | -50.00 | $9.85 | 15200 |
| 2022-09-23 | -50.00 | $9.85 | 400500 |
| 2022-09-22 | -50.00 | $9.85 | 154700 |
| 2022-09-21 | -60.00 | $9.84 | 9000 |
| 2022-09-20 | -70.00 | $9.83 | — |
| 2022-09-19 | -70.00 | $9.83 | — |
| 2022-09-16 | -70.00 | $9.83 | — |
| 2022-09-15 | -63.64 | $9.83 | — |
| 2022-09-14 | -58.33 | $9.83 | 63000 |
| 2022-09-13 | -50.00 | $9.84 | — |
| 2022-09-12 | -50.00 | $9.84 | 66500 |
| 2022-09-09 | -41.67 | $9.85 | 335300 |
| 2022-09-08 | -58.33 | $9.83 | — |
| 2022-09-07 | -58.33 | $9.83 | 214900 |
| 2022-09-06 | -41.67 | $9.85 | — |
| 2022-09-02 | -41.67 | $9.85 | 100 |
| 2022-09-01 | -41.67 | $9.85 | 92900 |
| 2022-08-31 | -33.33 | $9.80 | — |
| 2022-08-30 | -33.33 | $9.80 | — |
| 2022-08-29 | -33.33 | $9.80 | — |
| 2022-08-26 | -33.33 | $9.80 | — |
| 2022-08-25 | -33.33 | $9.80 | — |
| 2022-08-24 | -33.33 | $9.80 | — |
| 2022-08-23 | -50.00 | $9.80 | 100 |
| 2022-08-22 | -50.00 | $9.80 | — |
| 2022-08-19 | -50.00 | $9.80 | — |
| 2022-08-18 | -50.00 | $9.80 | 5500 |
| 2022-08-17 | -100.00 | $9.78 | 466000 |
| 2022-08-16 | -50.00 | $9.79 | — |
| 2022-08-15 | -50.00 | $9.79 | — |
| 2022-08-12 | -50.00 | $9.79 | 500 |
| 2022-08-11 | -42.86 | $9.79 | 100 |
| 2022-08-10 | -42.86 | $9.79 | — |
| 2022-08-09 | -42.86 | $9.79 | 57300 |
| 2022-08-08 | -42.86 | $9.79 | — |
| 2022-08-05 | -42.86 | $9.79 | — |
| 2022-08-04 | -61.54 | $9.79 | — |
| 2022-08-03 | -61.54 | $9.79 | 20600 |
| 2022-08-02 | -61.54 | $9.79 | 400 |
| 2022-08-01 | -46.15 | $9.81 | — |
| 2022-07-29 | -46.15 | $9.81 | — |
| 2022-07-28 | -46.15 | $9.81 | 600 |
| 2022-07-27 | -35.71 | $9.82 | — |
| 2022-07-26 | -35.71 | $9.82 | 5700 |
| 2022-07-25 | -35.71 | $9.82 | 21100 |
| 2022-07-22 | -33.33 | $9.82 | 28000 |
| 2022-07-21 | -46.67 | $9.80 | 29600 |
| 2022-07-20 | -53.33 | $9.79 | 210600 |
| 2022-07-19 | -73.33 | $9.76 | 50000 |
| 2022-07-18 | -78.26 | $9.77 | 50100 |
| 2022-07-15 | -82.61 | $9.76 | 41100 |
| 2022-07-14 | -82.61 | $9.76 | 210800 |
| 2022-07-13 | -82.61 | $9.76 | 500 |
| 2022-07-12 | -78.26 | $9.77 | — |
| 2022-07-11 | -78.26 | $9.77 | 500 |
| 2022-07-08 | -34.78 | $9.87 | 600 |
| 2022-07-07 | -91.30 | $9.74 | 5300 |
| 2022-07-06 | -86.96 | $9.75 | 5800 |
| 2022-07-05 | -82.61 | $9.76 | 263200 |
| 2022-07-01 | -91.30 | $9.74 | 2100 |
| 2022-06-30 | -91.30 | $9.74 | 700 |
| 2022-06-29 | -95.65 | $9.73 | 4200 |
| 2022-06-28 | -82.61 | $9.76 | 300 |
| 2022-06-27 | -91.30 | $9.74 | 4900 |
| 2022-06-24 | -86.96 | $9.75 | 2500 |
| 2022-06-23 | -91.30 | $9.74 | 300 |
| 2022-06-22 | -91.30 | $9.74 | 58000 |
| 2022-06-21 | -91.30 | $9.74 | 36600 |
| 2022-06-17 | -34.78 | $9.87 | 103500 |
| 2022-06-16 | -66.67 | $9.75 | 3600 |
| 2022-06-15 | -66.67 | $9.75 | 16200 |
| 2022-06-14 | -33.33 | $9.76 | 10000 |
| 2022-06-13 | 0.00 | $9.78 | 2800 |
| 2022-06-10 | 0.00 | $9.76 | — |
| 2022-06-09 | 0.00 | $9.76 | — |
| 2022-06-08 | 0.00 | $9.76 | — |
| 2022-06-07 | 0.00 | $9.76 | — |
| 2022-06-06 | 0.00 | $9.76 | — |
| 2022-06-03 | 0.00 | $9.76 | — |
| 2022-06-02 | -50.00 | $9.76 | — |
| 2022-06-01 | -50.00 | $9.76 | — |
| 2022-05-31 | -50.00 | $9.76 | 100 |
| 2022-05-27 | -50.00 | $9.76 | 100 |
| 2022-05-26 | -100.00 | $9.72 | 900 |
| 2022-05-25 | -83.33 | $9.75 | — |
| 2022-05-24 | -83.33 | $9.75 | — |
| 2022-05-23 | -83.33 | $9.75 | — |
| 2022-05-20 | -83.33 | $9.75 | — |
| 2022-05-19 | -83.33 | $9.75 | — |
| 2022-05-18 | -83.33 | $9.75 | — |
| 2022-05-17 | -83.33 | $9.75 | 1.5M |
| 2022-05-16 | -100.00 | $9.74 | — |
| 2022-05-13 | -100.00 | $9.74 | — |
| 2022-05-12 | -100.00 | $9.74 | — |
| 2022-05-11 | -85.71 | $9.74 | 11400 |
| 2022-05-10 | -71.43 | $9.75 | — |
| 2022-05-09 | -71.43 | $9.75 | 4600 |
| 2022-05-06 | -62.50 | $9.75 | 3000 |
| 2022-05-05 | 0.00 | $9.80 | — |
| 2022-05-04 | 0.00 | $9.80 | 200 |
| 2022-05-03 | -57.14 | $9.75 | 50000 |
| 2022-05-02 | -71.43 | $9.74 | 28000 |
| 2022-04-29 | -71.43 | $9.74 | — |
| 2022-04-28 | -71.43 | $9.74 | 1700 |
| 2022-04-27 | -57.14 | $9.75 | — |
| 2022-04-26 | -57.14 | $9.75 | 600 |
| 2022-04-25 | -14.29 | $9.78 | — |
| 2022-04-22 | -12.50 | $9.78 | — |
| 2022-04-21 | -12.50 | $9.78 | — |
| 2022-04-20 | -12.50 | $9.78 | 452000 |
| 2022-04-19 | -25.00 | $9.77 | — |
| 2022-04-18 | -25.00 | $9.77 | 100 |
| 2022-04-14 | -33.33 | $9.76 | 9100 |
| 2022-04-13 | -44.44 | $9.75 | 67600 |
| 2022-04-12 | -33.33 | $9.76 | 7800 |
| 2022-04-11 | -40.00 | $9.73 | — |
| 2022-04-08 | -40.00 | $9.73 | 300 |
| 2022-04-07 | -40.00 | $9.73 | 140100 |
| 2022-04-06 | -20.00 | $9.74 | 71000 |
| 2022-04-05 | 0.00 | $9.74 | 114800 |
| 2022-04-04 | -25.00 | $9.73 | 324600 |
| 2022-04-01 | -25.00 | $9.73 | 300 |
| 2022-03-31 | 0.00 | $9.74 | — |
| 2022-03-30 | 0.00 | $9.74 | — |
| 2022-03-29 | 0.00 | $9.74 | — |
| 2022-03-28 | 0.00 | $9.74 | 10600 |
| 2022-03-25 | -25.00 | $9.71 | — |
| 2022-03-24 | -25.00 | $9.71 | — |
| 2022-03-23 | -25.00 | $9.71 | — |
| 2022-03-22 | -25.00 | $9.71 | 242000 |
| 2022-03-21 | 0.00 | $9.74 | — |
| 2022-03-18 | 0.00 | $9.74 | 40600 |
| 2022-03-17 | 0.00 | $9.72 | 58700 |
| 2022-03-16 | 0.00 | $9.70 | 700 |
| 2022-03-15 | 0.00 | $9.70 | 149200 |
| 2022-03-14 | 0.00 | $9.70 | — |
| 2022-03-11 | 0.00 | $9.70 | — |
| 2022-03-10 | 0.00 | $9.70 | — |
| 2022-03-09 | 0.00 | $9.70 | — |
| 2022-03-08 | 0.00 | $9.70 | — |
| 2022-03-07 | 0.00 | $9.70 | — |
| 2022-03-04 | 0.00 | $9.70 | — |
| 2022-03-03 | 0.00 | $9.70 | 256300 |
| 2022-03-02 | -100.00 | $9.62 | — |
| 2022-03-01 | -100.00 | $9.62 | 300 |
| 2022-02-28 | -42.86 | $9.67 | 300 |
| 2022-02-25 | -42.86 | $9.67 | — |
| 2022-02-24 | -42.86 | $9.67 | — |
| 2022-02-23 | -42.86 | $9.67 | 300 |
| 2022-02-22 | -28.57 | $9.68 | 2000 |
| 2022-02-18 | -57.14 | $9.66 | 50000 |
| 2022-02-17 | -100.00 | $9.63 | 762400 |
| 2022-02-16 | -33.33 | $9.68 | — |
| 2022-02-15 | -33.33 | $9.68 | 6300 |
| 2022-02-14 | -33.33 | $9.68 | 500 |
| 2022-02-11 | 0.00 | $9.70 | 100 |
| 2022-02-10 | -57.14 | $9.66 | 160600 |
| 2022-02-09 | -57.14 | $9.66 | 650200 |
| 2022-02-08 | -55.56 | $9.65 | 18200 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
42.43
2024-12-10
Close Price
$11.03
Average Directional Index - Detailed Analysis
Minimum
5.17
Average
48.86
Maximum
82.36
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-12-10 | 42.43 | $11.03 | — |
| 2024-12-09 | 42.19 | $11.03 | — |
| 2024-12-06 | 41.93 | $11.03 | — |
| 2024-12-05 | 41.66 | $11.03 | — |
| 2024-12-04 | 41.38 | $11.03 | — |
| 2024-12-03 | 41.08 | $11.03 | — |
| 2024-12-02 | 40.77 | $11.03 | — |
| 2024-11-29 | 40.44 | $11.03 | — |
| 2024-11-27 | 40.09 | $11.03 | — |
| 2024-11-26 | 39.73 | $11.03 | — |
| 2024-11-25 | 39.34 | $11.03 | — |
| 2024-11-22 | 38.94 | $11.03 | — |
| 2024-11-21 | 38.51 | $11.03 | — |
| 2024-11-20 | 38.06 | $11.03 | — |
| 2024-11-19 | 37.59 | $11.03 | — |
| 2024-11-18 | 37.09 | $11.03 | — |
| 2024-11-15 | 36.57 | $11.03 | — |
| 2024-11-14 | 36.02 | $11.03 | — |
| 2024-11-13 | 35.44 | $11.03 | — |
| 2024-11-12 | 34.83 | $11.03 | — |
| 2024-11-11 | 34.19 | $11.03 | — |
| 2024-11-08 | 33.51 | $11.03 | — |
| 2024-11-07 | 32.80 | $11.03 | — |
| 2024-11-06 | 32.05 | $11.03 | — |
| 2024-11-05 | 31.26 | $11.03 | — |
| 2024-11-04 | 30.43 | $11.03 | — |
| 2024-11-01 | 29.56 | $11.03 | 4813 |
| 2024-10-31 | 28.64 | $11.05 | 2119 |
| 2024-10-30 | 27.43 | $11.15 | 2100 |
| 2024-10-29 | 26.17 | $11.59 | 32446 |
| 2024-10-28 | 24.84 | $10.99 | 1105 |
| 2024-10-25 | 24.80 | $11.27 | 1800 |
| 2024-10-24 | 24.44 | $11.10 | 100 |
| 2024-10-23 | 24.73 | $11.03 | 2401 |
| 2024-10-22 | 25.28 | $11.20 | 1500 |
| 2024-10-21 | 24.53 | $10.95 | 112 |
| 2024-10-18 | 25.61 | $10.95 | 100 |
| 2024-10-17 | 26.74 | $10.95 | — |
| 2024-10-16 | 27.93 | $10.95 | — |
| 2024-10-15 | 29.18 | $10.95 | — |
| 2024-10-14 | 30.50 | $10.95 | — |
| 2024-10-11 | 31.89 | $10.95 | 2937 |
| 2024-10-10 | 33.35 | $11.24 | 300 |
| 2024-10-09 | 31.34 | $10.99 | 500 |
| 2024-10-08 | 30.90 | $10.99 | — |
| 2024-10-07 | 30.12 | $10.99 | 700 |
| 2024-10-04 | 29.29 | $10.99 | — |
| 2024-10-03 | 28.42 | $10.99 | — |
| 2024-10-02 | 27.50 | $10.99 | — |
| 2024-10-01 | 26.53 | $10.99 | 100 |
| 2024-09-30 | 25.52 | $10.99 | — |
| 2024-09-27 | 24.45 | $10.99 | — |
| 2024-09-26 | 23.32 | $10.99 | 1400 |
| 2024-09-25 | 22.13 | $10.92 | — |
| 2024-09-24 | 21.59 | $10.92 | — |
| 2024-09-23 | 21.02 | $10.92 | — |
| 2024-09-20 | 20.42 | $10.92 | — |
| 2024-09-19 | 19.79 | $10.92 | 900 |
| 2024-09-18 | 19.13 | $10.88 | — |
| 2024-09-17 | 18.87 | $10.88 | — |
| 2024-09-16 | 18.59 | $10.88 | — |
| 2024-09-13 | 18.30 | $10.88 | 200 |
| 2024-09-12 | 17.99 | $10.88 | — |
| 2024-09-11 | 17.67 | $10.88 | — |
| 2024-09-10 | 17.34 | $10.88 | — |
| 2024-09-09 | 16.98 | $10.88 | 100 |
| 2024-09-06 | 16.61 | $10.88 | 5552 |
| 2024-09-05 | 16.21 | $10.82 | — |
| 2024-09-04 | 16.53 | $10.82 | — |
| 2024-09-03 | 16.87 | $10.82 | — |
| 2024-08-30 | 17.22 | $10.82 | — |
| 2024-08-29 | 17.59 | $10.82 | — |
| 2024-08-28 | 17.98 | $10.82 | 67 |
| 2024-08-27 | 18.39 | $10.82 | — |
| 2024-08-26 | 18.83 | $10.82 | — |
| 2024-08-23 | 19.29 | $10.82 | — |
| 2024-08-22 | 19.77 | $10.82 | — |
| 2024-08-21 | 20.27 | $10.82 | 103 |
| 2024-08-20 | 20.80 | $10.82 | 200 |
| 2024-08-19 | 21.37 | $10.83 | 200 |
| 2024-08-16 | 21.88 | $10.83 | 100 |
| 2024-08-15 | 22.43 | $10.83 | — |
| 2024-08-14 | 23.00 | $10.83 | 3600 |
| 2024-08-13 | 23.60 | $10.76 | — |
| 2024-08-12 | 24.65 | $10.76 | — |
| 2024-08-09 | 25.76 | $10.76 | 1500 |
| 2024-08-08 | 26.92 | $10.70 | 5400 |
| 2024-08-07 | 28.15 | $10.99 | 2206 |
| 2024-08-06 | 27.49 | $10.85 | — |
| 2024-08-05 | 27.41 | $10.85 | — |
| 2024-08-02 | 27.32 | $10.85 | 500 |
| 2024-08-01 | 27.23 | $10.85 | — |
| 2024-07-31 | 27.13 | $10.85 | 2601 |
| 2024-07-30 | 27.03 | $11.05 | 8400 |
| 2024-07-29 | 26.85 | $10.86 | 1224 |
| 2024-07-26 | 27.18 | $10.92 | — |
| 2024-07-25 | 27.06 | $10.92 | — |
| 2024-07-24 | 26.95 | $10.92 | 4200 |
| 2024-07-23 | 26.82 | $10.75 | 9100 |
| 2024-07-22 | 26.85 | $10.87 | 4392 |
| 2024-07-18 | 25.85 | $10.80 | 2654 |
| 2024-07-16 | 25.05 | $10.75 | 101 |
| 2024-07-15 | 24.40 | $10.74 | 90 |
| 2024-07-08 | 23.75 | $10.74 | 692 |
| 2024-07-05 | 23.06 | $10.74 | 125 |
| 2024-06-26 | 22.34 | $10.74 | 308 |
| 2024-06-25 | 21.58 | $10.75 | 100 |
| 2024-06-24 | 20.72 | $10.75 | 158 |
| 2024-06-13 | 19.80 | $10.75 | 2164 |
| 2024-06-12 | 18.84 | $10.74 | 126 |
| 2024-06-04 | 18.37 | $10.91 | 2576 |
| 2024-06-03 | 17.61 | $10.66 | 231 |
| 2024-05-28 | 17.87 | $10.65 | 306 |
| 2024-05-20 | 18.20 | $10.66 | 140 |
| 2024-05-17 | 18.48 | $10.69 | 187 |
| 2024-05-16 | 18.58 | $10.88 | 2038 |
| 2024-05-15 | 18.69 | $10.69 | 103 |
| 2024-05-14 | 19.55 | $10.77 | 433 |
| 2024-05-13 | 20.19 | $10.71 | 1 |
| 2024-05-09 | 21.23 | $10.71 | 1 |
| 2024-05-06 | 22.33 | $10.71 | 5059 |
| 2024-05-01 | 23.49 | $10.71 | 824 |
| 2024-04-26 | 24.53 | $10.70 | 548 |
| 2024-04-25 | 25.63 | $10.65 | 5166 |
| 2024-04-23 | 26.78 | $10.82 | 920 |
| 2024-04-17 | 26.92 | $10.69 | 2893 |
| 2024-04-16 | 27.74 | $10.69 | 818 |
| 2024-04-10 | 28.59 | $10.78 | 53500 |
| 2024-04-09 | 28.89 | $10.67 | 156 |
| 2024-04-08 | 29.97 | $10.72 | 342 |
| 2024-04-04 | 30.69 | $10.87 | 2792 |
| 2024-04-03 | 30.21 | $10.70 | 2 |
| 2024-04-01 | 30.88 | $10.65 | 268 |
| 2024-03-26 | 31.59 | $10.65 | 11 |
| 2024-03-25 | 32.33 | $10.65 | 3779 |
| 2024-03-21 | 33.11 | $10.65 | 547 |
| 2024-03-20 | 34.27 | $10.68 | 375 |
| 2024-03-15 | 35.15 | $10.68 | 219 |
| 2024-03-14 | 36.08 | $10.68 | 2068 |
| 2024-03-11 | 37.06 | $10.73 | 1150 |
| 2024-03-08 | 37.53 | $10.79 | 2739 |
| 2024-03-07 | 38.85 | $10.74 | 581 |
| 2024-03-06 | 40.87 | $10.73 | 1378 |
| 2024-03-05 | 43.00 | $10.74 | 519 |
| 2024-03-04 | 45.09 | $10.74 | 6193 |
| 2024-02-29 | 47.30 | $10.75 | 305 |
| 2024-02-28 | 49.48 | $10.65 | 708 |
| 2024-02-27 | 51.78 | $10.75 | 7711 |
| 2024-02-26 | 52.58 | $10.74 | 163 |
| 2024-02-23 | 53.51 | $10.75 | 100 |
| 2024-02-22 | 54.30 | $10.75 | 5930 |
| 2024-02-21 | 55.12 | $10.75 | 2122 |
| 2024-02-20 | 55.61 | $10.75 | 10133 |
| 2024-02-16 | 56.12 | $10.76 | 8818 |
| 2024-02-15 | 56.66 | $10.75 | 8490 |
| 2024-02-14 | 57.29 | $10.75 | — |
| 2024-02-13 | 57.96 | $10.75 | 466 |
| 2024-02-12 | 58.66 | $10.77 | 2304 |
| 2024-02-09 | 59.40 | $10.71 | — |
| 2024-02-08 | 60.55 | $10.71 | 3675 |
| 2024-02-07 | 61.76 | $10.71 | — |
| 2024-02-06 | 63.03 | $10.71 | 1083 |
| 2024-02-05 | 64.37 | $10.74 | 32600 |
| 2024-02-02 | 65.38 | $10.74 | 2504 |
| 2024-02-01 | 66.45 | $10.74 | 5404 |
| 2024-01-31 | 67.57 | $10.74 | 9704 |
| 2024-01-30 | 68.75 | $10.74 | 29612 |
| 2024-01-29 | 70.00 | $10.74 | 6500 |
| 2024-01-26 | 71.35 | $10.74 | 1009 |
| 2024-01-25 | 72.77 | $10.74 | — |
| 2024-01-24 | 74.27 | $10.74 | — |
| 2024-01-23 | 75.84 | $10.74 | 15251 |
| 2024-01-22 | 77.50 | $10.75 | 17035 |
| 2024-01-19 | 79.16 | $11.00 | 370 |
| 2024-01-18 | 78.12 | $10.75 | 150000 |
| 2024-01-17 | 77.46 | $10.75 | — |
| 2024-01-16 | 76.77 | $10.75 | — |
| 2024-01-12 | 76.05 | $10.75 | — |
| 2024-01-11 | 75.29 | $10.75 | — |
| 2024-01-10 | 74.48 | $10.75 | — |
| 2024-01-09 | 73.64 | $10.75 | — |
| 2024-01-08 | 72.75 | $10.75 | — |
| 2024-01-05 | 71.81 | $10.75 | — |
| 2024-01-04 | 70.83 | $10.75 | — |
| 2024-01-03 | 69.79 | $10.75 | — |
| 2024-01-02 | 68.70 | $10.75 | — |
| 2023-12-29 | 67.55 | $10.75 | — |
| 2023-12-28 | 66.34 | $10.75 | — |
| 2023-12-27 | 65.07 | $10.75 | — |
| 2023-12-26 | 63.73 | $10.75 | — |
| 2023-12-22 | 62.32 | $10.75 | 100871 |
| 2023-12-21 | 60.83 | $10.70 | — |
| 2023-12-20 | 59.47 | $10.70 | 14485 |
| 2023-12-19 | 58.03 | $10.68 | — |
| 2023-12-18 | 56.63 | $10.68 | — |
| 2023-12-15 | 55.16 | $10.68 | 131758 |
| 2023-12-14 | 53.62 | $10.62 | — |
| 2023-12-13 | 52.61 | $10.62 | 3407 |
| 2023-12-12 | 51.54 | $10.62 | — |
| 2023-12-11 | 50.42 | $10.62 | — |
| 2023-12-08 | 49.24 | $10.62 | 950 |
| 2023-12-07 | 48.00 | $10.58 | — |
| 2023-12-06 | 47.61 | $10.58 | — |
| 2023-12-05 | 47.20 | $10.58 | 500 |
| 2023-12-04 | 46.77 | $10.58 | — |
| 2023-12-01 | 46.32 | $10.58 | — |
| 2023-11-30 | 45.85 | $10.58 | — |
| 2023-11-29 | 45.35 | $10.58 | — |
| 2023-11-28 | 44.82 | $10.58 | — |
| 2023-11-27 | 44.26 | $10.58 | — |
| 2023-11-24 | 43.68 | $10.58 | — |
| 2023-11-22 | 43.07 | $10.58 | 805 |
| 2023-11-21 | 42.42 | $10.58 | — |
| 2023-11-20 | 41.74 | $10.58 | — |
| 2023-11-17 | 41.02 | $10.58 | — |
| 2023-11-16 | 40.27 | $10.58 | 486 |
| 2023-11-15 | 39.47 | $10.59 | — |
| 2023-11-14 | 37.98 | $10.59 | 903 |
| 2023-11-13 | 36.40 | $10.55 | — |
| 2023-11-10 | 35.44 | $10.55 | — |
| 2023-11-09 | 34.43 | $10.55 | — |
| 2023-11-08 | 33.36 | $10.55 | — |
| 2023-11-07 | 32.24 | $10.55 | 428 |
| 2023-11-06 | 31.05 | $10.53 | — |
| 2023-11-03 | 30.26 | $10.53 | — |
| 2023-11-02 | 29.42 | $10.53 | — |
| 2023-11-01 | 28.54 | $10.53 | — |
| 2023-10-31 | 27.61 | $10.53 | — |
| 2023-10-30 | 26.63 | $10.53 | 11743 |
| 2023-10-27 | 25.60 | $10.55 | 18229 |
| 2023-10-26 | 23.95 | $10.50 | — |
| 2023-10-25 | 23.87 | $10.50 | — |
| 2023-10-24 | 23.78 | $10.50 | — |
| 2023-10-23 | 23.69 | $10.50 | — |
| 2023-10-20 | 23.60 | $10.50 | — |
| 2023-10-09 | 23.50 | $10.50 | — |
| 2023-10-06 | 23.40 | $10.50 | — |
| 2023-10-05 | 23.29 | $10.50 | — |
| 2023-10-04 | 23.17 | $10.50 | — |
| 2023-10-03 | 23.05 | $10.50 | — |
| 2023-10-02 | 22.93 | $10.50 | — |
| 2023-09-29 | 22.79 | $10.50 | — |
| 2023-09-28 | 22.65 | $10.50 | — |
| 2023-09-27 | 22.50 | $10.50 | — |
| 2023-09-26 | 22.35 | $10.50 | — |
| 2023-09-25 | 22.18 | $10.50 | — |
| 2023-09-22 | 22.01 | $10.50 | — |
| 2023-09-21 | 21.83 | $10.50 | — |
| 2023-09-20 | 21.63 | $10.50 | — |
| 2023-09-19 | 21.43 | $10.50 | — |
| 2023-09-18 | 21.22 | $10.50 | — |
| 2023-09-15 | 21.00 | $10.50 | — |
| 2023-09-14 | 20.76 | $10.50 | — |
| 2023-09-13 | 20.51 | $10.50 | — |
| 2023-09-12 | 20.25 | $10.50 | 500 |
| 2023-09-11 | 19.98 | $10.49 | — |
| 2023-09-08 | 19.82 | $10.49 | 4003 |
| 2023-09-07 | 19.66 | $10.48 | — |
| 2023-09-06 | 19.63 | $10.48 | — |
| 2023-09-05 | 19.59 | $10.48 | — |
| 2023-09-01 | 19.56 | $10.48 | — |
| 2023-08-31 | 19.51 | $10.48 | — |
| 2023-08-30 | 19.47 | $10.48 | — |
| 2023-08-29 | 19.43 | $10.48 | 4804 |
| 2023-08-28 | 19.38 | $10.44 | — |
| 2023-08-25 | 19.75 | $10.44 | — |
| 2023-08-24 | 20.15 | $10.44 | — |
| 2023-08-23 | 20.56 | $10.44 | 1013 |
| 2023-08-22 | 20.99 | $10.45 | 1900 |
| 2023-08-21 | 21.33 | $10.45 | 201 |
| 2023-08-18 | 21.68 | $10.44 | 101 |
| 2023-08-17 | 22.14 | $10.42 | — |
| 2023-08-16 | 22.79 | $10.42 | 1366 |
| 2023-08-15 | 23.48 | $10.37 | 1533 |
| 2023-08-14 | 24.65 | $10.36 | 7102 |
| 2023-08-11 | 25.89 | $10.40 | — |
| 2023-08-10 | 26.69 | $10.40 | 2001 |
| 2023-08-09 | 27.54 | $10.38 | 4916 |
| 2023-08-08 | 28.60 | $10.31 | — |
| 2023-08-07 | 29.86 | $10.31 | — |
| 2023-08-04 | 31.20 | $10.31 | — |
| 2023-08-03 | 32.60 | $10.31 | 100 |
| 2023-08-02 | 34.08 | $10.31 | — |
| 2023-08-01 | 35.64 | $10.31 | — |
| 2023-07-31 | 37.27 | $10.31 | — |
| 2023-07-28 | 39.00 | $10.31 | 150000 |
| 2023-07-27 | 40.81 | $10.31 | — |
| 2023-07-26 | 42.72 | $10.31 | — |
| 2023-07-25 | 44.73 | $10.31 | — |
| 2023-07-24 | 46.85 | $10.31 | 16743 |
| 2023-07-21 | 49.08 | $10.56 | — |
| 2023-07-20 | 48.40 | $10.56 | — |
| 2023-07-19 | 47.68 | $10.56 | — |
| 2023-07-18 | 46.92 | $10.56 | — |
| 2023-07-17 | 46.12 | $10.56 | 126 |
| 2023-07-14 | 45.28 | $10.24 | — |
| 2023-07-13 | 45.85 | $10.24 | — |
| 2023-07-12 | 46.45 | $10.24 | — |
| 2023-07-11 | 47.08 | $10.24 | 200 |
| 2023-07-10 | 47.75 | $10.26 | — |
| 2023-07-07 | 48.17 | $10.26 | — |
| 2023-07-06 | 48.62 | $10.26 | — |
| 2023-07-05 | 49.10 | $10.26 | — |
| 2023-07-03 | 49.60 | $10.26 | — |
| 2023-06-30 | 50.12 | $10.26 | — |
| 2023-06-29 | 50.67 | $10.26 | — |
| 2023-06-28 | 51.25 | $10.26 | — |
| 2023-06-27 | 51.86 | $10.26 | — |
| 2023-06-26 | 52.51 | $10.26 | — |
| 2023-06-23 | 53.18 | $10.26 | — |
| 2023-06-22 | 53.90 | $10.26 | 100 |
| 2023-06-21 | 54.65 | $10.26 | — |
| 2023-06-20 | 55.44 | $10.26 | — |
| 2023-06-16 | 56.27 | $10.26 | — |
| 2023-06-15 | 57.14 | $10.26 | 733 |
| 2023-06-14 | 58.07 | $10.25 | — |
| 2023-06-13 | 59.06 | $10.25 | 729 |
| 2023-06-12 | 60.11 | $10.23 | — |
| 2023-06-09 | 61.27 | $10.23 | 106 |
| 2023-06-08 | 62.48 | $10.20 | — |
| 2023-06-07 | 63.83 | $10.20 | — |
| 2023-06-06 | 65.25 | $10.20 | — |
| 2023-06-05 | 66.75 | $10.20 | — |
| 2023-06-02 | 68.32 | $10.20 | — |
| 2023-06-01 | 69.98 | $10.20 | 296 |
| 2023-05-31 | 71.73 | $10.23 | 2486 |
| 2023-05-30 | 73.45 | $10.15 | 1463 |
| 2023-05-26 | 75.26 | $10.35 | 11715 |
| 2023-05-25 | 76.37 | $10.60 | 1001 |
| 2023-05-24 | 77.91 | $10.16 | 409 |
| 2023-05-23 | 80.12 | $10.50 | 2067 |
| 2023-05-22 | 81.14 | $10.27 | 19200 |
| 2023-05-19 | 82.36 | $10.50 | 200 |
| 2023-05-18 | 81.68 | $10.42 | 4100 |
| 2023-05-17 | 80.97 | $10.42 | 199200 |
| 2023-05-16 | 80.33 | $10.29 | 696800 |
| 2023-05-15 | 79.78 | $10.27 | 56900 |
| 2023-05-12 | 79.20 | $10.26 | 227200 |
| 2023-05-11 | 78.60 | $10.26 | 1100 |
| 2023-05-10 | 77.97 | $10.27 | 50500 |
| 2023-05-09 | 77.31 | $10.26 | — |
| 2023-05-08 | 76.62 | $10.26 | 5800 |
| 2023-05-05 | 75.90 | $10.29 | — |
| 2023-05-04 | 74.79 | $10.29 | 200 |
| 2023-05-03 | 73.62 | $10.24 | 100 |
| 2023-05-02 | 72.40 | $10.24 | — |
| 2023-05-01 | 71.11 | $10.24 | 1600 |
| 2023-04-28 | 69.76 | $10.25 | 400 |
| 2023-04-27 | 68.48 | $10.25 | 508200 |
| 2023-04-26 | 67.14 | $10.24 | 27600 |
| 2023-04-25 | 65.73 | $10.24 | 7000 |
| 2023-04-24 | 64.26 | $10.25 | 52100 |
| 2023-04-21 | 62.71 | $10.24 | 166400 |
| 2023-04-20 | 61.08 | $10.25 | 400 |
| 2023-04-19 | 59.37 | $10.28 | 35000 |
| 2023-04-18 | 57.56 | $10.23 | 9500 |
| 2023-04-17 | 55.68 | $10.23 | 304800 |
| 2023-04-14 | 53.70 | $10.23 | 63700 |
| 2023-04-13 | 51.62 | $10.23 | 18700 |
| 2023-04-12 | 49.42 | $10.24 | 36000 |
| 2023-04-11 | 47.29 | $10.23 | 258900 |
| 2023-04-10 | 46.79 | $10.22 | 70100 |
| 2023-04-06 | 46.60 | $10.22 | 7000 |
| 2023-04-05 | 46.39 | $10.22 | 20200 |
| 2023-04-04 | 46.18 | $10.22 | 815200 |
| 2023-04-03 | 45.95 | $10.23 | 377300 |
| 2023-03-31 | 45.88 | $10.22 | 3600 |
| 2023-03-30 | 45.97 | $10.22 | 635900 |
| 2023-03-29 | 46.07 | $10.21 | 200 |
| 2023-03-28 | 46.54 | $10.21 | 349900 |
| 2023-03-27 | 47.04 | $10.20 | 160000 |
| 2023-03-24 | 48.00 | $10.20 | 85200 |
| 2023-03-23 | 49.01 | $10.20 | — |
| 2023-03-22 | 49.17 | $10.20 | 400 |
| 2023-03-21 | 49.34 | $10.20 | 226500 |
| 2023-03-20 | 49.52 | $10.19 | 600 |
| 2023-03-17 | 49.71 | $10.18 | 46400 |
| 2023-03-16 | 50.07 | $10.19 | 6900 |
| 2023-03-15 | 50.02 | $10.18 | 200000 |
| 2023-03-14 | 50.29 | $10.18 | 100 |
| 2023-03-13 | 50.56 | $10.18 | 3900 |
| 2023-03-10 | 50.85 | $10.18 | 31700 |
| 2023-03-09 | 51.16 | $10.18 | 10300 |
| 2023-03-08 | 51.48 | $10.16 | 600 |
| 2023-03-07 | 52.12 | $10.18 | 55900 |
| 2023-03-06 | 51.99 | $10.17 | 3600 |
| 2023-03-03 | 52.13 | $10.20 | 1900 |
| 2023-03-02 | 51.30 | $10.15 | 54800 |
| 2023-03-01 | 51.13 | $10.15 | 38200 |
| 2023-02-28 | 50.95 | $10.16 | — |
| 2023-02-27 | 51.47 | $10.16 | 200 |
| 2023-02-24 | 52.02 | $10.16 | 56300 |
| 2023-02-23 | 52.60 | $10.16 | 215400 |
| 2023-02-22 | 53.21 | $10.15 | 206200 |
| 2023-02-21 | 54.12 | $10.15 | 400 |
| 2023-02-17 | 55.08 | $10.14 | 2200 |
| 2023-02-16 | 56.10 | $10.15 | 1100 |
| 2023-02-15 | 56.58 | $10.14 | 500400 |
| 2023-02-14 | 57.32 | $10.15 | — |
| 2023-02-13 | 57.46 | $10.15 | 3700 |
| 2023-02-10 | 57.61 | $10.14 | — |
| 2023-02-09 | 57.96 | $10.14 | 1500 |
| 2023-02-08 | 58.33 | $10.15 | 25400 |
| 2023-02-07 | 58.07 | $10.15 | 300 |
| 2023-02-06 | 57.80 | $10.15 | 32000 |
| 2023-02-03 | 57.51 | $10.14 | — |
| 2023-02-02 | 57.20 | $10.14 | 102000 |
| 2023-02-01 | 56.88 | $10.12 | 6200 |
| 2023-01-31 | 56.83 | $10.11 | 1.1M |
| 2023-01-30 | 56.93 | $10.11 | 200 |
| 2023-01-27 | 57.05 | $10.11 | 1.6M |
| 2023-01-26 | 57.16 | $10.12 | 661600 |
| 2023-01-25 | 57.29 | $10.10 | 575400 |
| 2023-01-24 | 57.57 | $10.10 | 2400 |
| 2023-01-23 | 58.03 | $10.09 | 7300 |
| 2023-01-20 | 58.52 | $10.11 | — |
| 2023-01-19 | 57.99 | $10.11 | 103200 |
| 2023-01-18 | 57.43 | $10.07 | — |
| 2023-01-17 | 57.37 | $10.07 | — |
| 2023-01-13 | 57.30 | $10.07 | 2000 |
| 2023-01-12 | 57.23 | $10.07 | 55800 |
| 2023-01-11 | 57.31 | $10.08 | 1.7M |
| 2023-01-10 | 57.40 | $10.08 | 6300 |
| 2023-01-09 | 57.49 | $10.06 | 28800 |
| 2023-01-06 | 57.92 | $10.05 | — |
| 2023-01-05 | 58.57 | $10.05 | 543800 |
| 2023-01-04 | 59.26 | $10.05 | 25100 |
| 2023-01-03 | 59.98 | $10.04 | 2300 |
| 2022-12-30 | 60.73 | $10.06 | 200 |
| 2022-12-29 | 60.50 | $10.04 | 765700 |
| 2022-12-28 | 60.25 | $10.04 | 20200 |
| 2022-12-27 | 59.98 | $10.04 | 200 |
| 2022-12-23 | 59.71 | $10.04 | 35600 |
| 2022-12-22 | 59.93 | $10.04 | — |
| 2022-12-21 | 60.17 | $10.04 | 4200 |
| 2022-12-20 | 60.42 | $10.03 | 800 |
| 2022-12-19 | 61.00 | $10.04 | 200 |
| 2022-12-16 | 61.07 | $10.03 | 4400 |
| 2022-12-15 | 61.29 | $10.03 | 129100 |
| 2022-12-14 | 61.52 | $10.02 | 19700 |
| 2022-12-13 | 62.10 | $10.01 | — |
| 2022-12-12 | 62.91 | $10.01 | — |
| 2022-12-09 | 63.75 | $10.01 | 46900 |
| 2022-12-08 | 64.64 | $10.03 | 400 |
| 2022-12-07 | 63.73 | $10.00 | 39000 |
| 2022-12-06 | 62.85 | $10.01 | — |
| 2022-12-05 | 61.92 | $10.01 | 3600 |
| 2022-12-02 | 60.94 | $10.00 | 29600 |
| 2022-12-01 | 59.99 | $10.00 | 172900 |
| 2022-11-30 | 58.99 | $9.99 | 668800 |
| 2022-11-29 | 58.01 | $9.99 | 1.2M |
| 2022-11-28 | 56.99 | $9.99 | 200 |
| 2022-11-25 | 55.99 | $9.97 | — |
| 2022-11-23 | 55.14 | $9.97 | 87800 |
| 2022-11-22 | 54.24 | $9.98 | 25700 |
| 2022-11-21 | 53.30 | $9.97 | 150200 |
| 2022-11-18 | 52.31 | $9.97 | 12300 |
| 2022-11-17 | 51.26 | $9.97 | 2300 |
| 2022-11-16 | 50.63 | $9.97 | 146100 |
| 2022-11-15 | 49.96 | $9.97 | 2300 |
| 2022-11-14 | 49.26 | $9.97 | 8300 |
| 2022-11-11 | 48.52 | $9.96 | 100 |
| 2022-11-10 | 48.20 | $9.97 | 29300 |
| 2022-11-09 | 47.87 | $9.95 | — |
| 2022-11-08 | 47.93 | $9.95 | 571300 |
| 2022-11-07 | 47.99 | $9.95 | 15500 |
| 2022-11-04 | 47.41 | $9.95 | 300 |
| 2022-11-03 | 47.21 | $9.95 | 45800 |
| 2022-11-02 | 47.00 | $9.94 | — |
| 2022-11-01 | 46.77 | $9.94 | 145100 |
| 2022-10-31 | 46.53 | $9.93 | 400 |
| 2022-10-28 | 46.50 | $9.92 | — |
| 2022-10-27 | 46.69 | $9.92 | 1200 |
| 2022-10-26 | 46.89 | $9.92 | — |
| 2022-10-25 | 47.11 | $9.92 | 6100 |
| 2022-10-24 | 47.33 | $9.91 | 2100 |
| 2022-10-21 | 47.57 | $9.92 | 59700 |
| 2022-10-20 | 47.82 | $9.91 | 29700 |
| 2022-10-19 | 48.29 | $9.88 | 21900 |
| 2022-10-18 | 49.24 | $9.88 | 916600 |
| 2022-10-17 | 50.24 | $9.88 | — |
| 2022-10-14 | 50.26 | $9.88 | 100 |
| 2022-10-13 | 50.29 | $9.88 | 700 |
| 2022-10-12 | 50.32 | $9.85 | — |
| 2022-10-11 | 50.99 | $9.85 | — |
| 2022-10-10 | 51.68 | $9.85 | — |
| 2022-10-07 | 52.42 | $9.85 | — |
| 2022-10-06 | 53.19 | $9.85 | 400 |
| 2022-10-05 | 54.00 | $9.87 | 200 |
| 2022-10-04 | 53.85 | $9.86 | — |
| 2022-10-03 | 53.84 | $9.86 | 9400 |
| 2022-09-30 | 53.83 | $9.86 | — |
| 2022-09-29 | 53.83 | $9.86 | — |
| 2022-09-28 | 53.82 | $9.86 | 25900 |
| 2022-09-27 | 53.81 | $9.85 | 19500 |
| 2022-09-26 | 53.80 | $9.85 | 15200 |
| 2022-09-23 | 54.08 | $9.85 | 400500 |
| 2022-09-22 | 53.91 | $9.85 | 154700 |
| 2022-09-21 | 54.01 | $9.84 | 9000 |
| 2022-09-20 | 54.12 | $9.83 | — |
| 2022-09-19 | 54.56 | $9.83 | — |
| 2022-09-16 | 55.02 | $9.83 | — |
| 2022-09-15 | 55.51 | $9.83 | — |
| 2022-09-14 | 56.02 | $9.83 | 63000 |
| 2022-09-13 | 56.56 | $9.84 | — |
| 2022-09-12 | 56.73 | $9.84 | 66500 |
| 2022-09-09 | 56.90 | $9.85 | 335300 |
| 2022-09-08 | 57.09 | $9.83 | — |
| 2022-09-07 | 57.52 | $9.83 | 214900 |
| 2022-09-06 | 57.98 | $9.85 | — |
| 2022-09-02 | 57.26 | $9.85 | 100 |
| 2022-09-01 | 56.51 | $9.85 | 92900 |
| 2022-08-31 | 55.71 | $9.80 | — |
| 2022-08-30 | 56.04 | $9.80 | — |
| 2022-08-29 | 56.38 | $9.80 | — |
| 2022-08-26 | 56.74 | $9.80 | — |
| 2022-08-25 | 57.12 | $9.80 | — |
| 2022-08-24 | 57.53 | $9.80 | — |
| 2022-08-23 | 57.95 | $9.80 | 100 |
| 2022-08-22 | 58.39 | $9.80 | — |
| 2022-08-19 | 58.86 | $9.80 | — |
| 2022-08-18 | 59.36 | $9.80 | 5500 |
| 2022-08-17 | 59.88 | $9.78 | 466000 |
| 2022-08-16 | 60.70 | $9.79 | — |
| 2022-08-15 | 61.17 | $9.79 | — |
| 2022-08-12 | 61.67 | $9.79 | 500 |
| 2022-08-11 | 62.19 | $9.79 | 100 |
| 2022-08-10 | 62.74 | $9.79 | — |
| 2022-08-09 | 63.32 | $9.79 | 57300 |
| 2022-08-08 | 63.93 | $9.79 | — |
| 2022-08-05 | 64.57 | $9.79 | — |
| 2022-08-04 | 65.25 | $9.79 | — |
| 2022-08-03 | 65.96 | $9.79 | 20600 |
| 2022-08-02 | 66.71 | $9.79 | 400 |
| 2022-08-01 | 67.50 | $9.81 | — |
| 2022-07-29 | 67.84 | $9.81 | — |
| 2022-07-28 | 68.19 | $9.81 | 600 |
| 2022-07-27 | 68.56 | $9.82 | — |
| 2022-07-26 | 68.71 | $9.82 | 5700 |
| 2022-07-25 | 68.88 | $9.82 | 21100 |
| 2022-07-22 | 68.60 | $9.82 | 28000 |
| 2022-07-21 | 68.30 | $9.80 | 29600 |
| 2022-07-20 | 68.05 | $9.79 | 210600 |
| 2022-07-19 | 67.83 | $9.76 | 50000 |
| 2022-07-18 | 67.70 | $9.77 | 50100 |
| 2022-07-15 | 67.57 | $9.76 | 41100 |
| 2022-07-14 | 67.43 | $9.76 | 210800 |
| 2022-07-13 | 67.31 | $9.76 | 500 |
| 2022-07-12 | 67.19 | $9.77 | — |
| 2022-07-11 | 66.70 | $9.77 | 500 |
| 2022-07-08 | 66.19 | $9.87 | 600 |
| 2022-07-07 | 65.65 | $9.74 | 5300 |
| 2022-07-06 | 65.40 | $9.75 | 5800 |
| 2022-07-05 | 65.14 | $9.76 | 263200 |
| 2022-07-01 | 64.87 | $9.74 | 2100 |
| 2022-06-30 | 64.59 | $9.74 | 700 |
| 2022-06-29 | 64.75 | $9.73 | 4200 |
| 2022-06-28 | 64.93 | $9.76 | 300 |
| 2022-06-27 | 64.55 | $9.74 | 4900 |
| 2022-06-24 | 64.18 | $9.75 | 2500 |
| 2022-06-23 | 63.79 | $9.74 | 300 |
| 2022-06-22 | 63.02 | $9.74 | 58000 |
| 2022-06-21 | 62.58 | $9.74 | 36600 |
| 2022-06-17 | 62.12 | $9.87 | 103500 |
| 2022-06-16 | 61.20 | $9.75 | 3600 |
| 2022-06-15 | 61.06 | $9.75 | 16200 |
| 2022-06-14 | 60.91 | $9.76 | 10000 |
| 2022-06-13 | 61.19 | $9.78 | 2800 |
| 2022-06-10 | 61.48 | $9.76 | — |
| 2022-06-09 | 61.99 | $9.76 | — |
| 2022-06-08 | 62.53 | $9.76 | — |
| 2022-06-07 | 63.10 | $9.76 | — |
| 2022-06-06 | 63.70 | $9.76 | — |
| 2022-06-03 | 64.33 | $9.76 | — |
| 2022-06-02 | 64.99 | $9.76 | — |
| 2022-06-01 | 65.69 | $9.76 | — |
| 2022-05-31 | 66.43 | $9.76 | 100 |
| 2022-05-27 | 67.20 | $9.76 | 100 |
| 2022-05-26 | 68.02 | $9.72 | 900 |
| 2022-05-25 | 69.17 | $9.75 | — |
| 2022-05-24 | 69.68 | $9.75 | — |
| 2022-05-23 | 70.22 | $9.75 | — |
| 2022-05-20 | 70.78 | $9.75 | — |
| 2022-05-19 | 71.38 | $9.75 | — |
| 2022-05-18 | 72.00 | $9.75 | — |
| 2022-05-17 | 72.66 | $9.75 | 1.5M |
| 2022-05-16 | 73.35 | $9.74 | — |
| 2022-05-13 | 74.13 | $9.74 | — |
| 2022-05-12 | 74.95 | $9.74 | — |
| 2022-05-11 | 75.81 | $9.74 | 11400 |
| 2022-05-10 | 76.71 | $9.75 | — |
| 2022-05-09 | 77.51 | $9.75 | 4600 |
| 2022-05-06 | 78.36 | $9.75 | 3000 |
| 2022-05-05 | 79.24 | $9.80 | — |
| 2022-05-04 | 79.46 | $9.80 | 200 |
| 2022-05-03 | 79.68 | $9.75 | 50000 |
| 2022-05-02 | 80.02 | $9.74 | 28000 |
| 2022-04-29 | 80.41 | $9.74 | — |
| 2022-04-28 | 80.81 | $9.74 | 1700 |
| 2022-04-27 | 81.24 | $9.75 | — |
| 2022-04-26 | 81.56 | $9.75 | 600 |
| 2022-04-25 | 81.90 | $9.78 | — |
| 2022-04-22 | 81.89 | $9.78 | — |
| 2022-04-21 | 81.89 | $9.78 | — |
| 2022-04-20 | 81.88 | $9.78 | 452000 |
| 2022-04-19 | 81.88 | $9.77 | — |
| 2022-04-18 | 81.87 | $9.77 | 100 |
| 2022-04-14 | 81.87 | $9.76 | 9100 |
| 2022-04-13 | 81.87 | $9.75 | 67600 |
| 2022-04-12 | 81.87 | $9.76 | 7800 |
| 2022-04-11 | 81.62 | $9.73 | — |
| 2022-04-08 | 81.39 | $9.73 | 300 |
| 2022-04-07 | 81.15 | $9.73 | 140100 |
| 2022-04-06 | 80.81 | $9.74 | 71000 |
| 2022-04-05 | 80.38 | $9.74 | 114800 |
| 2022-04-04 | 79.94 | $9.73 | 324600 |
| 2022-04-01 | 79.46 | $9.73 | 300 |
| 2022-03-31 | 78.97 | $9.74 | — |
| 2022-03-30 | 78.38 | $9.74 | — |
| 2022-03-29 | 77.76 | $9.74 | — |
| 2022-03-28 | 77.11 | $9.74 | 10600 |
| 2022-03-25 | 76.43 | $9.71 | — |
| 2022-03-24 | 75.72 | $9.71 | — |
| 2022-03-23 | 74.97 | $9.71 | — |
| 2022-03-22 | 74.18 | $9.71 | 242000 |
| 2022-03-21 | 73.35 | $9.74 | — |
| 2022-03-18 | 72.34 | $9.74 | 40600 |
| 2022-03-17 | 71.28 | $9.72 | 58700 |
| 2022-03-16 | 70.09 | $9.70 | 700 |
| 2022-03-15 | 68.83 | $9.70 | 149200 |
| 2022-03-14 | 67.50 | $9.70 | — |
| 2022-03-11 | 66.11 | $9.70 | — |
| 2022-03-10 | 64.64 | $9.70 | — |
| 2022-03-09 | 63.10 | $9.70 | — |
| 2022-03-08 | 61.48 | $9.70 | — |
| 2022-03-07 | 59.76 | $9.70 | — |
| 2022-03-04 | 57.96 | $9.70 | — |
| 2022-03-03 | 56.07 | $9.70 | 256300 |
| 2022-03-02 | 54.07 | $9.62 | — |
| 2022-03-01 | 51.98 | $9.62 | 300 |
| 2022-02-28 | 49.78 | $9.67 | 300 |
| 2022-02-25 | 47.35 | $9.67 | — |
| 2022-02-24 | 44.79 | $9.67 | — |
| 2022-02-23 | 42.10 | $9.67 | 300 |
| 2022-02-22 | 39.26 | $9.68 | 2000 |
| 2022-02-18 | 36.26 | $9.66 | 50000 |
| 2022-02-17 | 33.10 | $9.63 | 762400 |
| 2022-02-16 | 29.78 | $9.68 | — |
| 2022-02-15 | 26.20 | $9.68 | 6300 |
| 2022-02-14 | 22.43 | $9.68 | 500 |
| 2022-02-11 | 18.47 | $9.70 | 100 |
| 2022-02-10 | 14.27 | $9.66 | 160600 |
| 2022-02-09 | 9.85 | $9.66 | 650200 |
| 2022-02-08 | 5.17 | $9.65 | 18200 |
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