Is Berkeley Lights, Inc. (BLI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Berkeley Lights, Inc. (BLI) research center and poll results.
NASDAQ : BLI
Berkeley Lights, Inc. — Technical Indicators
$1.2 USD
-$0.07 (-5.88%)
- Volume
- 2.29M
- Average Volume
- 815.46K
- Market Capitalization
- $86.61M
- P/E Ratio
- -0.85
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $7.40
- Year Low
- $0.98
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $3.89
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
1.49
2023-03-21
Close Price
$1.20
Vol: 2.3M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
1.49
Average
11.62
Maximum
46.34
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-03-21 | 1.49 | $1.20 | 2.3M |
| 2023-03-20 | 1.51 | $1.28 | 711668 |
| 2023-03-17 | 1.54 | $1.20 | 897190 |
| 2023-03-16 | 1.56 | $1.30 | 317099 |
| 2023-03-15 | 1.59 | $1.27 | 398111 |
| 2023-03-14 | 1.61 | $1.32 | 337888 |
| 2023-03-13 | 1.63 | $1.37 | 493418 |
| 2023-03-10 | 1.66 | $1.29 | 1.4M |
| 2023-03-09 | 1.69 | $1.30 | 1.2M |
| 2023-03-08 | 1.73 | $1.38 | 2.0M |
| 2023-03-07 | 1.77 | $1.54 | 524110 |
| 2023-03-06 | 1.81 | $1.60 | 1.1M |
| 2023-03-03 | 1.85 | $1.84 | 746086 |
| 2023-03-02 | 1.88 | $1.78 | 826215 |
| 2023-03-01 | 1.90 | $1.62 | 758825 |
| 2023-02-28 | 1.93 | $1.75 | 633722 |
| 2023-02-27 | 1.95 | $1.64 | 661915 |
| 2023-02-24 | 1.97 | $1.65 | 800365 |
| 2023-02-23 | 1.99 | $1.69 | 879824 |
| 2023-02-22 | 2.01 | $1.75 | 944179 |
| 2023-02-21 | 2.03 | $1.66 | 1.0M |
| 2023-02-17 | 2.06 | $1.76 | 536398 |
| 2023-02-16 | 2.08 | $1.78 | 670443 |
| 2023-02-15 | 2.10 | $1.76 | 1.1M |
| 2023-02-14 | 2.13 | $1.72 | 937477 |
| 2023-02-13 | 2.16 | $1.79 | 1.1M |
| 2023-02-10 | 2.20 | $1.85 | 803185 |
| 2023-02-09 | 2.22 | $1.91 | 962861 |
| 2023-02-08 | 2.24 | $2.11 | 460536 |
| 2023-02-07 | 2.24 | $2.26 | 698922 |
| 2023-02-06 | 2.26 | $2.31 | 649773 |
| 2023-02-03 | 2.28 | $2.43 | 802154 |
| 2023-02-02 | 2.28 | $2.36 | 1.4M |
| 2023-02-01 | 2.30 | $2.27 | 814429 |
| 2023-01-31 | 2.33 | $2.15 | 787578 |
| 2023-01-30 | 2.35 | $2.07 | 715607 |
| 2023-01-27 | 2.39 | $2.11 | 748098 |
| 2023-01-26 | 2.41 | $2.06 | 529624 |
| 2023-01-25 | 2.46 | $2.08 | 648784 |
| 2023-01-24 | 2.51 | $2.13 | 593679 |
| 2023-01-23 | 2.55 | $2.23 | 1.2M |
| 2023-01-20 | 2.56 | $2.23 | 662061 |
| 2023-01-19 | 2.56 | $2.23 | 714105 |
| 2023-01-18 | 2.56 | $2.32 | 903380 |
| 2023-01-17 | 2.57 | $2.32 | 972409 |
| 2023-01-13 | 2.58 | $2.48 | 1.2M |
| 2023-01-12 | 2.59 | $2.37 | 987223 |
| 2023-01-11 | 2.60 | $2.23 | 1.0M |
| 2023-01-10 | 2.62 | $2.25 | 1.4M |
| 2023-01-09 | 2.65 | $2.65 | 471094 |
| 2023-01-06 | 2.65 | $2.53 | 475563 |
| 2023-01-05 | 2.65 | $2.60 | 441463 |
| 2023-01-04 | 2.65 | $2.77 | 789919 |
| 2023-01-03 | 2.65 | $2.69 | 580117 |
| 2022-12-30 | 2.67 | $2.68 | 1.2M |
| 2022-12-29 | 2.69 | $2.77 | 661679 |
| 2022-12-28 | 2.70 | $2.67 | 863484 |
| 2022-12-27 | 2.70 | $2.96 | 927589 |
| 2022-12-23 | 2.69 | $2.99 | 1.9M |
| 2022-12-22 | 2.68 | $2.98 | 8.5M |
| 2022-12-21 | 2.67 | $2.39 | 448393 |
| 2022-12-20 | 2.69 | $2.28 | 357450 |
| 2022-12-19 | 2.72 | $2.36 | 347093 |
| 2022-12-16 | 2.75 | $2.46 | 950887 |
| 2022-12-15 | 2.78 | $2.53 | 229481 |
| 2022-12-14 | 2.81 | $2.64 | 406154 |
| 2022-12-13 | 2.84 | $2.61 | 508021 |
| 2022-12-12 | 2.87 | $2.64 | 310086 |
| 2022-12-09 | 2.92 | $2.70 | 271243 |
| 2022-12-08 | 2.95 | $2.72 | 277087 |
| 2022-12-07 | 2.97 | $2.56 | 316886 |
| 2022-12-06 | 2.97 | $2.59 | 372022 |
| 2022-12-05 | 2.96 | $2.77 | 344487 |
| 2022-12-02 | 2.93 | $3.15 | 522853 |
| 2022-12-01 | 2.87 | $3.06 | 310864 |
| 2022-11-30 | 2.81 | $2.94 | 449819 |
| 2022-11-29 | 2.78 | $2.76 | 319763 |
| 2022-11-28 | 2.75 | $2.64 | 470922 |
| 2022-11-25 | 2.72 | $2.79 | 95301 |
| 2022-11-23 | 2.69 | $2.74 | 707470 |
| 2022-11-22 | 2.65 | $2.80 | 603826 |
| 2022-11-21 | 2.60 | $2.97 | 701399 |
| 2022-11-18 | 2.55 | $2.93 | 636710 |
| 2022-11-17 | 2.50 | $3.00 | 862886 |
| 2022-11-16 | 2.45 | $3.14 | 792687 |
| 2022-11-15 | 2.40 | $3.24 | 552729 |
| 2022-11-14 | 2.36 | $3.26 | 793957 |
| 2022-11-11 | 2.31 | $3.58 | 1.2M |
| 2022-11-10 | 2.25 | $3.32 | 1.6M |
| 2022-11-09 | 2.22 | $3.09 | 2.0M |
| 2022-11-08 | 2.20 | $2.57 | 1.5M |
| 2022-11-07 | 2.20 | $2.35 | 1.3M |
| 2022-11-04 | 2.21 | $2.18 | 2.2M |
| 2022-11-03 | 2.24 | $2.02 | 1.4M |
| 2022-11-02 | 2.30 | $1.97 | 1.6M |
| 2022-11-01 | 2.35 | $2.21 | 1.6M |
| 2022-10-31 | 2.41 | $2.22 | 1.7M |
| 2022-10-28 | 2.44 | $2.07 | 1.7M |
| 2022-10-27 | 2.48 | $2.05 | 2.4M |
| 2022-10-26 | 2.52 | $1.99 | 2.7M |
| 2022-10-25 | 2.58 | $1.90 | 2.1M |
| 2022-10-24 | 2.63 | $1.90 | 1.1M |
| 2022-10-21 | 2.68 | $1.97 | 937523 |
| 2022-10-20 | 2.74 | $2.02 | 1.1M |
| 2022-10-19 | 2.79 | $2.07 | 962598 |
| 2022-10-18 | 2.84 | $2.37 | 733329 |
| 2022-10-17 | 2.88 | $2.38 | 595253 |
| 2022-10-14 | 2.93 | $2.43 | 428348 |
| 2022-10-13 | 2.98 | $2.62 | 383762 |
| 2022-10-12 | 3.03 | $2.72 | 348513 |
| 2022-10-11 | 3.07 | $2.60 | 414922 |
| 2022-10-10 | 3.12 | $2.54 | 460174 |
| 2022-10-07 | 3.20 | $2.73 | 712168 |
| 2022-10-06 | 3.26 | $3.14 | 266328 |
| 2022-10-05 | 3.29 | $3.14 | 432970 |
| 2022-10-04 | 3.32 | $3.28 | 502852 |
| 2022-10-03 | 3.34 | $2.92 | 514506 |
| 2022-09-30 | 3.37 | $2.86 | 481590 |
| 2022-09-29 | 3.41 | $2.90 | 546384 |
| 2022-09-28 | 3.45 | $3.05 | 883996 |
| 2022-09-27 | 3.48 | $2.96 | 409206 |
| 2022-09-26 | 3.52 | $2.99 | 343523 |
| 2022-09-23 | 3.57 | $3.00 | 410619 |
| 2022-09-22 | 3.62 | $3.00 | 487715 |
| 2022-09-21 | 3.67 | $3.12 | 693528 |
| 2022-09-20 | 3.72 | $3.22 | 302334 |
| 2022-09-19 | 3.76 | $3.29 | 700215 |
| 2022-09-16 | 3.80 | $3.49 | 1.4M |
| 2022-09-15 | 3.84 | $3.63 | 502840 |
| 2022-09-14 | 3.87 | $3.60 | 620429 |
| 2022-09-13 | 3.93 | $3.58 | 570123 |
| 2022-09-12 | 4.01 | $4.03 | 499379 |
| 2022-09-09 | 4.07 | $3.96 | 365753 |
| 2022-09-08 | 4.11 | $3.84 | 521821 |
| 2022-09-07 | 4.17 | $3.68 | 647260 |
| 2022-09-06 | 4.24 | $3.62 | 503809 |
| 2022-09-02 | 4.31 | $3.54 | 379497 |
| 2022-09-01 | 4.40 | $3.69 | 422653 |
| 2022-08-31 | 4.48 | $3.67 | 350743 |
| 2022-08-30 | 4.55 | $3.66 | 632654 |
| 2022-08-29 | 4.61 | $3.81 | 517902 |
| 2022-08-26 | 4.64 | $3.92 | 520340 |
| 2022-08-25 | 4.67 | $4.06 | 700705 |
| 2022-08-24 | 4.71 | $4.08 | 401434 |
| 2022-08-23 | 4.73 | $4.05 | 438673 |
| 2022-08-22 | 4.75 | $4.06 | 457414 |
| 2022-08-19 | 4.76 | $4.11 | 598111 |
| 2022-08-18 | 4.78 | $4.19 | 548357 |
| 2022-08-17 | 4.82 | $4.31 | 628543 |
| 2022-08-16 | 4.84 | $4.64 | 1.4M |
| 2022-08-15 | 4.83 | $5.22 | 1.3M |
| 2022-08-12 | 4.78 | $5.22 | 674044 |
| 2022-08-11 | 4.74 | $4.76 | 1.2M |
| 2022-08-10 | 4.73 | $5.14 | 2.1M |
| 2022-08-09 | 4.73 | $4.97 | 844678 |
| 2022-08-08 | 4.73 | $5.18 | 768056 |
| 2022-08-05 | 4.72 | $5.26 | 560231 |
| 2022-08-04 | 4.74 | $5.23 | 468198 |
| 2022-08-03 | 4.75 | $5.14 | 441933 |
| 2022-08-02 | 4.76 | $4.84 | 519592 |
| 2022-08-01 | 4.81 | $4.51 | 419182 |
| 2022-07-29 | 4.85 | $4.49 | 546134 |
| 2022-07-28 | 4.88 | $4.71 | 432286 |
| 2022-07-27 | 4.88 | $4.61 | 448530 |
| 2022-07-26 | 4.90 | $4.33 | 631853 |
| 2022-07-25 | 4.95 | $4.35 | 448041 |
| 2022-07-22 | 5.02 | $4.52 | 646318 |
| 2022-07-21 | 5.09 | $4.89 | 617535 |
| 2022-07-20 | 5.11 | $4.73 | 889745 |
| 2022-07-19 | 5.13 | $4.45 | 1.2M |
| 2022-07-18 | 5.14 | $4.21 | 989513 |
| 2022-07-15 | 5.15 | $4.39 | 1.0M |
| 2022-07-14 | 5.17 | $4.63 | 1.1M |
| 2022-07-13 | 5.15 | $5.14 | 1.2M |
| 2022-07-12 | 5.10 | $5.08 | 953220 |
| 2022-07-11 | 5.07 | $4.82 | 1.5M |
| 2022-07-08 | 5.09 | $5.74 | 827147 |
| 2022-07-07 | 5.07 | $5.48 | 831752 |
| 2022-07-06 | 5.06 | $5.26 | 796484 |
| 2022-07-05 | 5.05 | $5.78 | 1.1M |
| 2022-07-01 | 4.99 | $5.46 | 547846 |
| 2022-06-30 | 4.97 | $4.97 | 760417 |
| 2022-06-29 | 4.94 | $4.83 | 727622 |
| 2022-06-28 | 4.94 | $4.94 | 685791 |
| 2022-06-27 | 4.94 | $5.40 | 650865 |
| 2022-06-24 | 4.90 | $5.77 | 2.9M |
| 2022-06-23 | 4.84 | $5.84 | 1.4M |
| 2022-06-22 | 4.76 | $5.33 | 1.2M |
| 2022-06-21 | 4.74 | $5.05 | 1.1M |
| 2022-06-17 | 4.73 | $4.70 | 1.4M |
| 2022-06-16 | 4.75 | $4.45 | 1.1M |
| 2022-06-15 | 4.75 | $4.68 | 1.4M |
| 2022-06-14 | 4.76 | $4.20 | 651066 |
| 2022-06-13 | 4.78 | $4.17 | 795656 |
| 2022-06-10 | 4.84 | $4.52 | 992415 |
| 2022-06-09 | 4.84 | $5.22 | 778649 |
| 2022-06-08 | 4.76 | $5.41 | 810648 |
| 2022-06-07 | 4.73 | $5.30 | 964377 |
| 2022-06-06 | 4.69 | $4.99 | 884071 |
| 2022-06-03 | 4.70 | $4.57 | 1.0M |
| 2022-06-02 | 4.75 | $5.02 | 897705 |
| 2022-06-01 | 4.80 | $4.37 | 770860 |
| 2022-05-31 | 4.86 | $4.78 | 718728 |
| 2022-05-27 | 4.89 | $5.01 | 1.3M |
| 2022-05-26 | 4.89 | $4.60 | 854233 |
| 2022-05-25 | 4.91 | $4.50 | 558028 |
| 2022-05-24 | 4.95 | $4.35 | 838016 |
| 2022-05-23 | 5.00 | $4.87 | 757381 |
| 2022-05-20 | 5.04 | $4.98 | 740545 |
| 2022-05-19 | 5.05 | $4.91 | 923230 |
| 2022-05-18 | 5.07 | $4.59 | 919669 |
| 2022-05-17 | 5.13 | $4.76 | 1.0M |
| 2022-05-16 | 5.18 | $4.77 | 938606 |
| 2022-05-13 | 5.22 | $5.21 | 1.5M |
| 2022-05-12 | 5.26 | $4.50 | 2.0M |
| 2022-05-11 | 5.35 | $3.77 | 1.6M |
| 2022-05-10 | 5.47 | $4.78 | 1.5M |
| 2022-05-09 | 5.53 | $4.45 | 2.0M |
| 2022-05-06 | 5.60 | $5.21 | 1.4M |
| 2022-05-05 | 5.66 | $5.60 | 992782 |
| 2022-05-04 | 5.70 | $6.01 | 1.5M |
| 2022-05-03 | 5.74 | $5.55 | 1.0M |
| 2022-05-02 | 5.83 | $5.40 | 1.7M |
| 2022-04-29 | 5.92 | $4.98 | 685616 |
| 2022-04-28 | 6.03 | $5.08 | 1.3M |
| 2022-04-27 | 6.13 | $5.15 | 728773 |
| 2022-04-26 | 6.26 | $5.37 | 756970 |
| 2022-04-25 | 6.33 | $5.65 | 865691 |
| 2022-04-22 | 6.38 | $5.29 | 621780 |
| 2022-04-21 | 6.47 | $5.36 | 820696 |
| 2022-04-20 | 6.56 | $5.68 | 732294 |
| 2022-04-19 | 6.64 | $5.82 | 833567 |
| 2022-04-18 | 6.70 | $5.59 | 862221 |
| 2022-04-14 | 6.81 | $5.94 | 713835 |
| 2022-04-13 | 6.85 | $6.32 | 617885 |
| 2022-04-12 | 6.86 | $6.10 | 886885 |
| 2022-04-11 | 6.83 | $5.98 | 1.0M |
| 2022-04-08 | 6.79 | $6.01 | 674554 |
| 2022-04-07 | 6.75 | $6.34 | 755401 |
| 2022-04-06 | 6.71 | $6.43 | 793199 |
| 2022-04-05 | 6.71 | $6.69 | 875304 |
| 2022-04-04 | 6.67 | $7.34 | 566793 |
| 2022-04-01 | 6.60 | $7.33 | 695752 |
| 2022-03-31 | 6.54 | $7.11 | 716928 |
| 2022-03-30 | 6.52 | $7.14 | 753536 |
| 2022-03-29 | 6.52 | $7.66 | 1.6M |
| 2022-03-28 | 6.52 | $6.77 | 737878 |
| 2022-03-25 | 6.56 | $6.77 | 681359 |
| 2022-03-24 | 6.59 | $7.03 | 700630 |
| 2022-03-23 | 6.60 | $7.09 | 657351 |
| 2022-03-22 | 6.56 | $7.39 | 1.3M |
| 2022-03-21 | 6.52 | $7.05 | 1.8M |
| 2022-03-18 | 6.51 | $7.64 | 2.8M |
| 2022-03-17 | 6.48 | $6.90 | 1.5M |
| 2022-03-16 | 6.51 | $6.48 | 2.4M |
| 2022-03-15 | 6.56 | $5.38 | 1.5M |
| 2022-03-14 | 6.66 | $5.26 | 1.7M |
| 2022-03-11 | 6.78 | $5.12 | 1.2M |
| 2022-03-10 | 6.92 | $5.69 | 1.4M |
| 2022-03-09 | 7.05 | $6.31 | 2.4M |
| 2022-03-08 | 7.14 | $5.93 | 1.7M |
| 2022-03-07 | 7.25 | $5.92 | 1.5M |
| 2022-03-04 | 7.38 | $6.22 | 1.5M |
| 2022-03-03 | 7.48 | $6.67 | 967564 |
| 2022-03-02 | 7.61 | $7.13 | 822964 |
| 2022-03-01 | 7.75 | $7.57 | 1.6M |
| 2022-02-28 | 7.86 | $7.67 | 1.7M |
| 2022-02-25 | 7.92 | $7.42 | 1.3M |
| 2022-02-24 | 7.96 | $7.11 | 3.1M |
| 2022-02-23 | 8.02 | $6.34 | 1.2M |
| 2022-02-22 | 8.14 | $6.66 | 1.3M |
| 2022-02-18 | 8.28 | $6.86 | 1.1M |
| 2022-02-17 | 8.38 | $6.86 | 1.2M |
| 2022-02-16 | 8.49 | $7.51 | 959840 |
| 2022-02-15 | 8.58 | $7.63 | 1.6M |
| 2022-02-14 | 8.67 | $7.37 | 2.9M |
| 2022-02-11 | 8.79 | $7.56 | 1.1M |
| 2022-02-10 | 8.89 | $7.88 | 2.0M |
| 2022-02-09 | 8.99 | $8.38 | 1.2M |
| 2022-02-08 | 9.10 | $8.01 | 1.1M |
| 2022-02-07 | 9.20 | $8.23 | 3.0M |
| 2022-02-04 | 9.27 | $8.46 | 984094 |
| 2022-02-03 | 9.34 | $8.33 | 956269 |
| 2022-02-02 | 9.74 | $9.24 | 991082 |
| 2022-02-01 | 10.19 | $10.00 | 3.3M |
| 2022-01-31 | 10.66 | $9.71 | 1.3M |
| 2022-01-28 | 11.08 | $8.77 | 1.8M |
| 2022-01-27 | 11.57 | $8.20 | 1.3M |
| 2022-01-26 | 12.04 | $8.44 | 1.0M |
| 2022-01-25 | 12.52 | $8.79 | 2.0M |
| 2022-01-24 | 13.01 | $9.29 | 1.7M |
| 2022-01-21 | 13.50 | $8.89 | 2.2M |
| 2022-01-20 | 14.08 | $9.20 | 2.4M |
| 2022-01-19 | 14.65 | $9.17 | 3.2M |
| 2022-01-18 | 15.15 | $9.54 | 1.9M |
| 2022-01-14 | 15.62 | $9.67 | 1.1M |
| 2022-01-13 | 16.03 | $9.51 | 1.1M |
| 2022-01-12 | 16.48 | $9.90 | 2.9M |
| 2022-01-11 | 16.86 | $10.64 | 2.5M |
| 2022-01-10 | 17.22 | $10.03 | 4.0M |
| 2022-01-07 | 17.61 | $9.62 | 5.5M |
| 2022-01-06 | 18.06 | $9.88 | 11.8M |
| 2022-01-05 | 18.59 | $16.27 | 1.4M |
| 2022-01-04 | 18.83 | $18.34 | 786127 |
| 2022-01-03 | 18.87 | $19.26 | 792311 |
| 2021-12-31 | 18.86 | $18.18 | 560422 |
| 2021-12-30 | 18.97 | $18.60 | 1.1M |
| 2021-12-29 | 19.03 | $17.57 | 750001 |
| 2021-12-28 | 19.19 | $17.95 | 1.1M |
| 2021-12-27 | 19.30 | $18.74 | 714907 |
| 2021-12-23 | 19.37 | $19.09 | 1.0M |
| 2021-12-22 | 19.45 | $20.34 | 702254 |
| 2021-12-21 | 19.52 | $20.63 | 670888 |
| 2021-12-20 | 19.58 | $19.16 | 854771 |
| 2021-12-17 | 19.81 | $18.98 | 1.5M |
| 2021-12-16 | 20.01 | $17.86 | 1.1M |
| 2021-12-15 | 20.35 | $18.61 | 1.6M |
| 2021-12-14 | 20.70 | $17.39 | 627368 |
| 2021-12-13 | 21.07 | $17.82 | 705709 |
| 2021-12-10 | 21.46 | $17.96 | 825976 |
| 2021-12-09 | 21.84 | $18.53 | 1.1M |
| 2021-12-08 | 22.17 | $20.50 | 865858 |
| 2021-12-07 | 22.37 | $20.99 | 1.2M |
| 2021-12-06 | 22.55 | $19.27 | 835863 |
| 2021-12-03 | 22.81 | $19.04 | 1.9M |
| 2021-12-02 | 23.05 | $20.45 | 732713 |
| 2021-12-01 | 23.25 | $19.65 | 717447 |
| 2021-11-30 | 23.46 | $20.87 | 979221 |
| 2021-11-29 | 23.65 | $20.11 | 628508 |
| 2021-11-26 | 23.80 | $20.22 | 442322 |
| 2021-11-24 | 23.99 | $20.59 | 997246 |
| 2021-11-23 | 24.12 | $21.75 | 784756 |
| 2021-11-22 | 24.24 | $21.93 | 885112 |
| 2021-11-19 | 24.41 | $23.72 | 732958 |
| 2021-11-18 | 24.46 | $23.02 | 893921 |
| 2021-11-17 | 24.58 | $24.64 | 467876 |
| 2021-11-16 | 24.63 | $25.52 | 503595 |
| 2021-11-15 | 24.64 | $24.72 | 705724 |
| 2021-11-12 | 24.63 | $25.68 | 610175 |
| 2021-11-11 | 24.62 | $25.61 | 722203 |
| 2021-11-10 | 24.54 | $25.15 | 1.6M |
| 2021-11-09 | 24.41 | $24.52 | 850711 |
| 2021-11-08 | 24.23 | $24.55 | 607165 |
| 2021-11-05 | 23.93 | $24.42 | 652053 |
| 2021-11-04 | 23.62 | $23.95 | 1.4M |
| 2021-11-03 | 23.36 | $24.45 | 577956 |
| 2021-11-02 | 23.06 | $23.87 | 510357 |
| 2021-11-01 | 22.83 | $24.49 | 670735 |
| 2021-10-29 | 22.52 | $23.25 | 414767 |
| 2021-10-28 | 22.35 | $23.96 | 452536 |
| 2021-10-27 | 22.13 | $23.13 | 795126 |
| 2021-10-26 | 21.94 | $24.27 | 687324 |
| 2021-10-25 | 21.75 | $25.21 | 575626 |
| 2021-10-22 | 21.56 | $24.70 | 1.6M |
| 2021-10-21 | 21.39 | $25.47 | 758216 |
| 2021-10-20 | 21.22 | $25.60 | 879900 |
| 2021-10-19 | 21.09 | $25.74 | 1.1M |
| 2021-10-18 | 21.04 | $24.61 | 2.3M |
| 2021-10-15 | 21.08 | $25.50 | 3.4M |
| 2021-10-14 | 21.16 | $24.02 | 2.4M |
| 2021-10-13 | 21.14 | $22.43 | 3.3M |
| 2021-10-12 | 21.35 | $21.00 | 3.6M |
| 2021-10-11 | 21.93 | $18.56 | 1.2M |
| 2021-10-08 | 22.70 | $18.09 | 959055 |
| 2021-10-07 | 23.56 | $18.80 | 776077 |
| 2021-10-06 | 24.41 | $18.53 | 876749 |
| 2021-10-05 | 25.29 | $19.20 | 909522 |
| 2021-10-04 | 26.20 | $18.42 | 1.5M |
| 2021-10-01 | 27.11 | $19.66 | 1.1M |
| 2021-09-30 | 27.97 | $19.56 | 1.3M |
| 2021-09-29 | 28.77 | $19.50 | 1.2M |
| 2021-09-28 | 29.57 | $20.47 | 1.7M |
| 2021-09-27 | 30.39 | $21.25 | 1.6M |
| 2021-09-24 | 31.02 | $21.42 | 2.0M |
| 2021-09-23 | 31.68 | $21.95 | 4.0M |
| 2021-09-22 | 32.35 | $23.15 | 1.7M |
| 2021-09-21 | 33.00 | $24.75 | 2.1M |
| 2021-09-20 | 33.49 | $25.35 | 3.7M |
| 2021-09-17 | 33.95 | $27.11 | 9.2M |
| 2021-09-16 | 34.34 | $23.53 | 15.4M |
| 2021-09-15 | 34.98 | $26.62 | 7.5M |
| 2021-09-14 | 35.52 | $32.76 | 1.1M |
| 2021-09-13 | 35.84 | $33.86 | 958956 |
| 2021-09-10 | 36.20 | $35.30 | 523026 |
| 2021-09-09 | 36.44 | $35.86 | 614598 |
| 2021-09-08 | 36.63 | $36.04 | 519834 |
| 2021-09-07 | 37.02 | $37.35 | 499939 |
| 2021-09-03 | 37.39 | $36.71 | 319975 |
| 2021-09-02 | 37.76 | $36.92 | 986332 |
| 2021-09-01 | 38.26 | $35.43 | 903636 |
| 2021-08-31 | 38.78 | $35.56 | 1.1M |
| 2021-08-30 | 39.23 | $36.80 | 1.2M |
| 2021-08-27 | 39.71 | $34.02 | 1.0M |
| 2021-08-26 | 40.29 | $34.51 | 1.4M |
| 2021-08-25 | 40.89 | $35.34 | 981247 |
| 2021-08-24 | 41.45 | $36.19 | 3.1M |
| 2021-08-23 | 41.85 | $34.50 | 2.2M |
| 2021-08-20 | 42.44 | $34.68 | 793343 |
| 2021-08-19 | 43.11 | $34.84 | 757696 |
| 2021-08-18 | 43.81 | $36.38 | 804745 |
| 2021-08-17 | 44.49 | $37.33 | 1.6M |
| 2021-08-16 | 45.05 | $39.24 | 1.3M |
| 2021-08-13 | 45.33 | $41.00 | 562960 |
| 2021-08-12 | 45.51 | $40.19 | 847316 |
| 2021-08-11 | 45.64 | $39.65 | 2.1M |
| 2021-08-10 | 45.80 | $43.79 | 696998 |
| 2021-08-09 | 45.87 | $44.62 | 256282 |
| 2021-08-06 | 45.95 | $44.16 | 329030 |
| 2021-08-05 | 46.14 | $46.92 | 298147 |
| 2021-08-04 | 46.11 | $45.80 | 167339 |
| 2021-08-03 | 46.17 | $44.72 | 383782 |
| 2021-08-02 | 46.31 | $46.26 | 268479 |
| 2021-07-30 | 46.26 | $45.58 | 225922 |
| 2021-07-29 | 46.34 | $46.56 | 252337 |
| 2021-07-28 | 46.26 | $46.53 | 642966 |
| 2021-07-27 | 46.23 | $44.16 | 549853 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
1.47
2023-03-21
Close Price
$1.20
Vol: 2.3M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
1.47
Average
11.63
Maximum
46.58
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-03-21 | 1.47 | $1.20 | 2.3M |
| 2023-03-20 | 1.50 | $1.28 | 711668 |
| 2023-03-17 | 1.52 | $1.20 | 897190 |
| 2023-03-16 | 1.55 | $1.30 | 317099 |
| 2023-03-15 | 1.58 | $1.27 | 398111 |
| 2023-03-14 | 1.61 | $1.32 | 337888 |
| 2023-03-13 | 1.64 | $1.37 | 493418 |
| 2023-03-10 | 1.67 | $1.29 | 1.4M |
| 2023-03-09 | 1.71 | $1.30 | 1.2M |
| 2023-03-08 | 1.76 | $1.38 | 2.0M |
| 2023-03-07 | 1.80 | $1.54 | 524110 |
| 2023-03-06 | 1.82 | $1.60 | 1.1M |
| 2023-03-03 | 1.85 | $1.84 | 746086 |
| 2023-03-02 | 1.85 | $1.78 | 826215 |
| 2023-03-01 | 1.85 | $1.62 | 758825 |
| 2023-02-28 | 1.88 | $1.75 | 633722 |
| 2023-02-27 | 1.89 | $1.64 | 661915 |
| 2023-02-24 | 1.92 | $1.65 | 800365 |
| 2023-02-23 | 1.95 | $1.69 | 879824 |
| 2023-02-22 | 1.98 | $1.75 | 944179 |
| 2023-02-21 | 2.00 | $1.66 | 1.0M |
| 2023-02-17 | 2.03 | $1.76 | 536398 |
| 2023-02-16 | 2.06 | $1.78 | 670443 |
| 2023-02-15 | 2.09 | $1.76 | 1.1M |
| 2023-02-14 | 2.13 | $1.72 | 937477 |
| 2023-02-13 | 2.17 | $1.79 | 1.1M |
| 2023-02-10 | 2.21 | $1.85 | 803185 |
| 2023-02-09 | 2.25 | $1.91 | 962861 |
| 2023-02-08 | 2.29 | $2.11 | 460536 |
| 2023-02-07 | 2.30 | $2.26 | 698922 |
| 2023-02-06 | 2.31 | $2.31 | 649773 |
| 2023-02-03 | 2.31 | $2.43 | 802154 |
| 2023-02-02 | 2.30 | $2.36 | 1.4M |
| 2023-02-01 | 2.29 | $2.27 | 814429 |
| 2023-01-31 | 2.29 | $2.15 | 787578 |
| 2023-01-30 | 2.31 | $2.07 | 715607 |
| 2023-01-27 | 2.33 | $2.11 | 748098 |
| 2023-01-26 | 2.35 | $2.06 | 529624 |
| 2023-01-25 | 2.38 | $2.08 | 648784 |
| 2023-01-24 | 2.42 | $2.13 | 593679 |
| 2023-01-23 | 2.45 | $2.23 | 1.2M |
| 2023-01-20 | 2.47 | $2.23 | 662061 |
| 2023-01-19 | 2.50 | $2.23 | 714105 |
| 2023-01-18 | 2.52 | $2.32 | 903380 |
| 2023-01-17 | 2.54 | $2.32 | 972409 |
| 2023-01-13 | 2.57 | $2.48 | 1.2M |
| 2023-01-12 | 2.58 | $2.37 | 987223 |
| 2023-01-11 | 2.60 | $2.23 | 1.0M |
| 2023-01-10 | 2.64 | $2.25 | 1.4M |
| 2023-01-09 | 2.68 | $2.65 | 471094 |
| 2023-01-06 | 2.68 | $2.53 | 475563 |
| 2023-01-05 | 2.70 | $2.60 | 441463 |
| 2023-01-04 | 2.71 | $2.77 | 789919 |
| 2023-01-03 | 2.70 | $2.69 | 580117 |
| 2022-12-30 | 2.70 | $2.68 | 1.2M |
| 2022-12-29 | 2.70 | $2.77 | 661679 |
| 2022-12-28 | 2.70 | $2.67 | 863484 |
| 2022-12-27 | 2.70 | $2.96 | 927589 |
| 2022-12-23 | 2.67 | $2.99 | 1.9M |
| 2022-12-22 | 2.64 | $2.98 | 8.5M |
| 2022-12-21 | 2.60 | $2.39 | 448393 |
| 2022-12-20 | 2.63 | $2.28 | 357450 |
| 2022-12-19 | 2.66 | $2.36 | 347093 |
| 2022-12-16 | 2.70 | $2.46 | 950887 |
| 2022-12-15 | 2.72 | $2.53 | 229481 |
| 2022-12-14 | 2.74 | $2.64 | 406154 |
| 2022-12-13 | 2.75 | $2.61 | 508021 |
| 2022-12-12 | 2.77 | $2.64 | 310086 |
| 2022-12-09 | 2.78 | $2.70 | 271243 |
| 2022-12-08 | 2.79 | $2.72 | 277087 |
| 2022-12-07 | 2.79 | $2.56 | 316886 |
| 2022-12-06 | 2.82 | $2.59 | 372022 |
| 2022-12-05 | 2.84 | $2.77 | 344487 |
| 2022-12-02 | 2.85 | $3.15 | 522853 |
| 2022-12-01 | 2.82 | $3.06 | 310864 |
| 2022-11-30 | 2.79 | $2.94 | 449819 |
| 2022-11-29 | 2.78 | $2.76 | 319763 |
| 2022-11-28 | 2.78 | $2.64 | 470922 |
| 2022-11-25 | 2.79 | $2.79 | 95301 |
| 2022-11-23 | 2.80 | $2.74 | 707470 |
| 2022-11-22 | 2.80 | $2.80 | 603826 |
| 2022-11-21 | 2.80 | $2.97 | 701399 |
| 2022-11-18 | 2.78 | $2.93 | 636710 |
| 2022-11-17 | 2.77 | $3.00 | 862886 |
| 2022-11-16 | 2.74 | $3.14 | 792687 |
| 2022-11-15 | 2.70 | $3.24 | 552729 |
| 2022-11-14 | 2.64 | $3.26 | 793957 |
| 2022-11-11 | 2.58 | $3.58 | 1.2M |
| 2022-11-10 | 2.47 | $3.32 | 1.6M |
| 2022-11-09 | 2.39 | $3.09 | 2.0M |
| 2022-11-08 | 2.31 | $2.57 | 1.5M |
| 2022-11-07 | 2.28 | $2.35 | 1.3M |
| 2022-11-04 | 2.28 | $2.18 | 2.2M |
| 2022-11-03 | 2.29 | $2.02 | 1.4M |
| 2022-11-02 | 2.32 | $1.97 | 1.6M |
| 2022-11-01 | 2.35 | $2.21 | 1.6M |
| 2022-10-31 | 2.37 | $2.22 | 1.7M |
| 2022-10-28 | 2.38 | $2.07 | 1.7M |
| 2022-10-27 | 2.42 | $2.05 | 2.4M |
| 2022-10-26 | 2.45 | $1.99 | 2.7M |
| 2022-10-25 | 2.50 | $1.90 | 2.1M |
| 2022-10-24 | 2.57 | $1.90 | 1.1M |
| 2022-10-21 | 2.64 | $1.97 | 937523 |
| 2022-10-20 | 2.71 | $2.02 | 1.1M |
| 2022-10-19 | 2.78 | $2.07 | 962598 |
| 2022-10-18 | 2.85 | $2.37 | 733329 |
| 2022-10-17 | 2.91 | $2.38 | 595253 |
| 2022-10-14 | 2.96 | $2.43 | 428348 |
| 2022-10-13 | 3.02 | $2.62 | 383762 |
| 2022-10-12 | 3.06 | $2.72 | 348513 |
| 2022-10-11 | 3.09 | $2.60 | 414922 |
| 2022-10-10 | 3.15 | $2.54 | 460174 |
| 2022-10-07 | 3.21 | $2.73 | 712168 |
| 2022-10-06 | 3.26 | $3.14 | 266328 |
| 2022-10-05 | 3.27 | $3.14 | 432970 |
| 2022-10-04 | 3.29 | $3.28 | 502852 |
| 2022-10-03 | 3.29 | $2.92 | 514506 |
| 2022-09-30 | 3.33 | $2.86 | 481590 |
| 2022-09-29 | 3.38 | $2.90 | 546384 |
| 2022-09-28 | 3.43 | $3.05 | 883996 |
| 2022-09-27 | 3.47 | $2.96 | 409206 |
| 2022-09-26 | 3.52 | $2.99 | 343523 |
| 2022-09-23 | 3.58 | $3.00 | 410619 |
| 2022-09-22 | 3.64 | $3.00 | 487715 |
| 2022-09-21 | 3.70 | $3.12 | 693528 |
| 2022-09-20 | 3.76 | $3.22 | 302334 |
| 2022-09-19 | 3.82 | $3.29 | 700215 |
| 2022-09-16 | 3.88 | $3.49 | 1.4M |
| 2022-09-15 | 3.92 | $3.63 | 502840 |
| 2022-09-14 | 3.95 | $3.60 | 620429 |
| 2022-09-13 | 3.99 | $3.58 | 570123 |
| 2022-09-12 | 4.03 | $4.03 | 499379 |
| 2022-09-09 | 4.03 | $3.96 | 365753 |
| 2022-09-08 | 4.04 | $3.84 | 521821 |
| 2022-09-07 | 4.06 | $3.68 | 647260 |
| 2022-09-06 | 4.10 | $3.62 | 503809 |
| 2022-09-02 | 4.15 | $3.54 | 379497 |
| 2022-09-01 | 4.21 | $3.69 | 422653 |
| 2022-08-31 | 4.26 | $3.67 | 350743 |
| 2022-08-30 | 4.33 | $3.66 | 632654 |
| 2022-08-29 | 4.40 | $3.81 | 517902 |
| 2022-08-26 | 4.46 | $3.92 | 520340 |
| 2022-08-25 | 4.51 | $4.06 | 700705 |
| 2022-08-24 | 4.56 | $4.08 | 401434 |
| 2022-08-23 | 4.61 | $4.05 | 438673 |
| 2022-08-22 | 4.67 | $4.06 | 457414 |
| 2022-08-19 | 4.74 | $4.11 | 598111 |
| 2022-08-18 | 4.80 | $4.19 | 548357 |
| 2022-08-17 | 4.87 | $4.31 | 628543 |
| 2022-08-16 | 4.93 | $4.64 | 1.4M |
| 2022-08-15 | 4.96 | $5.22 | 1.3M |
| 2022-08-12 | 4.93 | $5.22 | 674044 |
| 2022-08-11 | 4.90 | $4.76 | 1.2M |
| 2022-08-10 | 4.91 | $5.14 | 2.1M |
| 2022-08-09 | 4.89 | $4.97 | 844678 |
| 2022-08-08 | 4.88 | $5.18 | 768056 |
| 2022-08-05 | 4.85 | $5.26 | 560231 |
| 2022-08-04 | 4.80 | $5.23 | 468198 |
| 2022-08-03 | 4.76 | $5.14 | 441933 |
| 2022-08-02 | 4.72 | $4.84 | 519592 |
| 2022-08-01 | 4.70 | $4.51 | 419182 |
| 2022-07-29 | 4.73 | $4.49 | 546134 |
| 2022-07-28 | 4.75 | $4.71 | 432286 |
| 2022-07-27 | 4.75 | $4.61 | 448530 |
| 2022-07-26 | 4.77 | $4.33 | 631853 |
| 2022-07-25 | 4.82 | $4.35 | 448041 |
| 2022-07-22 | 4.86 | $4.52 | 646318 |
| 2022-07-21 | 4.90 | $4.89 | 617535 |
| 2022-07-20 | 4.90 | $4.73 | 889745 |
| 2022-07-19 | 4.92 | $4.45 | 1.2M |
| 2022-07-18 | 4.97 | $4.21 | 989513 |
| 2022-07-15 | 5.05 | $4.39 | 1.0M |
| 2022-07-14 | 5.12 | $4.63 | 1.1M |
| 2022-07-13 | 5.17 | $5.14 | 1.2M |
| 2022-07-12 | 5.17 | $5.08 | 953220 |
| 2022-07-11 | 5.18 | $4.82 | 1.5M |
| 2022-07-08 | 5.22 | $5.74 | 827147 |
| 2022-07-07 | 5.17 | $5.48 | 831752 |
| 2022-07-06 | 5.14 | $5.26 | 796484 |
| 2022-07-05 | 5.12 | $5.78 | 1.1M |
| 2022-07-01 | 5.05 | $5.46 | 547846 |
| 2022-06-30 | 5.01 | $4.97 | 760417 |
| 2022-06-29 | 5.01 | $4.83 | 727622 |
| 2022-06-28 | 5.03 | $4.94 | 685791 |
| 2022-06-27 | 5.04 | $5.40 | 650865 |
| 2022-06-24 | 5.01 | $5.77 | 2.9M |
| 2022-06-23 | 4.93 | $5.84 | 1.4M |
| 2022-06-22 | 4.83 | $5.33 | 1.2M |
| 2022-06-21 | 4.78 | $5.05 | 1.1M |
| 2022-06-17 | 4.75 | $4.70 | 1.4M |
| 2022-06-16 | 4.75 | $4.45 | 1.1M |
| 2022-06-15 | 4.78 | $4.68 | 1.4M |
| 2022-06-14 | 4.80 | $4.20 | 651066 |
| 2022-06-13 | 4.86 | $4.17 | 795656 |
| 2022-06-10 | 4.93 | $4.52 | 992415 |
| 2022-06-09 | 4.97 | $5.22 | 778649 |
| 2022-06-08 | 4.95 | $5.41 | 810648 |
| 2022-06-07 | 4.90 | $5.30 | 964377 |
| 2022-06-06 | 4.86 | $4.99 | 884071 |
| 2022-06-03 | 4.84 | $4.57 | 1.0M |
| 2022-06-02 | 4.87 | $5.02 | 897705 |
| 2022-06-01 | 4.86 | $4.37 | 770860 |
| 2022-05-31 | 4.91 | $4.78 | 718728 |
| 2022-05-27 | 4.92 | $5.01 | 1.3M |
| 2022-05-26 | 4.91 | $4.60 | 854233 |
| 2022-05-25 | 4.94 | $4.50 | 558028 |
| 2022-05-24 | 4.99 | $4.35 | 838016 |
| 2022-05-23 | 5.06 | $4.87 | 757381 |
| 2022-05-20 | 5.08 | $4.98 | 740545 |
| 2022-05-19 | 5.09 | $4.91 | 923230 |
| 2022-05-18 | 5.11 | $4.59 | 919669 |
| 2022-05-17 | 5.16 | $4.76 | 1.0M |
| 2022-05-16 | 5.20 | $4.77 | 938606 |
| 2022-05-13 | 5.25 | $5.21 | 1.5M |
| 2022-05-12 | 5.25 | $4.50 | 2.0M |
| 2022-05-11 | 5.33 | $3.77 | 1.6M |
| 2022-05-10 | 5.50 | $4.78 | 1.5M |
| 2022-05-09 | 5.57 | $4.45 | 2.0M |
| 2022-05-06 | 5.69 | $5.21 | 1.4M |
| 2022-05-05 | 5.74 | $5.60 | 992782 |
| 2022-05-04 | 5.76 | $6.01 | 1.5M |
| 2022-05-03 | 5.73 | $5.55 | 1.0M |
| 2022-05-02 | 5.75 | $5.40 | 1.7M |
| 2022-04-29 | 5.78 | $4.98 | 685616 |
| 2022-04-28 | 5.87 | $5.08 | 1.3M |
| 2022-04-27 | 5.95 | $5.15 | 728773 |
| 2022-04-26 | 6.04 | $5.37 | 756970 |
| 2022-04-25 | 6.11 | $5.65 | 865691 |
| 2022-04-22 | 6.15 | $5.29 | 621780 |
| 2022-04-21 | 6.25 | $5.36 | 820696 |
| 2022-04-20 | 6.34 | $5.68 | 732294 |
| 2022-04-19 | 6.41 | $5.82 | 833567 |
| 2022-04-18 | 6.47 | $5.59 | 862221 |
| 2022-04-14 | 6.56 | $5.94 | 713835 |
| 2022-04-13 | 6.63 | $6.32 | 617885 |
| 2022-04-12 | 6.66 | $6.10 | 886885 |
| 2022-04-11 | 6.72 | $5.98 | 1.0M |
| 2022-04-08 | 6.80 | $6.01 | 674554 |
| 2022-04-07 | 6.88 | $6.34 | 755401 |
| 2022-04-06 | 6.94 | $6.43 | 793199 |
| 2022-04-05 | 6.99 | $6.69 | 875304 |
| 2022-04-04 | 7.02 | $7.34 | 566793 |
| 2022-04-01 | 6.99 | $7.33 | 695752 |
| 2022-03-31 | 6.95 | $7.11 | 716928 |
| 2022-03-30 | 6.93 | $7.14 | 753536 |
| 2022-03-29 | 6.91 | $7.66 | 1.6M |
| 2022-03-28 | 6.83 | $6.77 | 737878 |
| 2022-03-25 | 6.84 | $6.77 | 681359 |
| 2022-03-24 | 6.85 | $7.03 | 700630 |
| 2022-03-23 | 6.83 | $7.09 | 657351 |
| 2022-03-22 | 6.80 | $7.39 | 1.3M |
| 2022-03-21 | 6.74 | $7.05 | 1.8M |
| 2022-03-18 | 6.71 | $7.64 | 2.8M |
| 2022-03-17 | 6.61 | $6.90 | 1.5M |
| 2022-03-16 | 6.58 | $6.48 | 2.4M |
| 2022-03-15 | 6.59 | $5.38 | 1.5M |
| 2022-03-14 | 6.72 | $5.26 | 1.7M |
| 2022-03-11 | 6.87 | $5.12 | 1.2M |
| 2022-03-10 | 7.05 | $5.69 | 1.4M |
| 2022-03-09 | 7.20 | $6.31 | 2.4M |
| 2022-03-08 | 7.29 | $5.93 | 1.7M |
| 2022-03-07 | 7.43 | $5.92 | 1.5M |
| 2022-03-04 | 7.59 | $6.22 | 1.5M |
| 2022-03-03 | 7.74 | $6.67 | 967564 |
| 2022-03-02 | 7.85 | $7.13 | 822964 |
| 2022-03-01 | 7.93 | $7.57 | 1.6M |
| 2022-02-28 | 7.96 | $7.67 | 1.7M |
| 2022-02-25 | 7.99 | $7.42 | 1.3M |
| 2022-02-24 | 8.05 | $7.11 | 3.1M |
| 2022-02-23 | 8.15 | $6.34 | 1.2M |
| 2022-02-22 | 8.34 | $6.66 | 1.3M |
| 2022-02-18 | 8.52 | $6.86 | 1.1M |
| 2022-02-17 | 8.70 | $6.86 | 1.2M |
| 2022-02-16 | 8.89 | $7.51 | 959840 |
| 2022-02-15 | 9.04 | $7.63 | 1.6M |
| 2022-02-14 | 9.18 | $7.37 | 2.9M |
| 2022-02-11 | 9.37 | $7.56 | 1.1M |
| 2022-02-10 | 9.57 | $7.88 | 2.0M |
| 2022-02-09 | 9.74 | $8.38 | 1.2M |
| 2022-02-08 | 9.89 | $8.01 | 1.1M |
| 2022-02-07 | 10.08 | $8.23 | 3.0M |
| 2022-02-04 | 10.28 | $8.46 | 984094 |
| 2022-02-03 | 10.47 | $8.33 | 956269 |
| 2022-02-02 | 10.70 | $9.24 | 991082 |
| 2022-02-01 | 10.85 | $10.00 | 3.3M |
| 2022-01-31 | 10.94 | $9.71 | 1.3M |
| 2022-01-28 | 11.07 | $8.77 | 1.8M |
| 2022-01-27 | 11.31 | $8.20 | 1.3M |
| 2022-01-26 | 11.64 | $8.44 | 1.0M |
| 2022-01-25 | 11.97 | $8.79 | 2.0M |
| 2022-01-24 | 12.31 | $9.29 | 1.7M |
| 2022-01-21 | 12.63 | $8.89 | 2.2M |
| 2022-01-20 | 13.02 | $9.20 | 2.4M |
| 2022-01-19 | 13.42 | $9.17 | 3.2M |
| 2022-01-18 | 13.87 | $9.54 | 1.9M |
| 2022-01-14 | 14.33 | $9.67 | 1.1M |
| 2022-01-13 | 14.82 | $9.51 | 1.1M |
| 2022-01-12 | 15.38 | $9.90 | 2.9M |
| 2022-01-11 | 15.95 | $10.64 | 2.5M |
| 2022-01-10 | 16.51 | $10.03 | 4.0M |
| 2022-01-07 | 17.19 | $9.62 | 5.5M |
| 2022-01-06 | 17.99 | $9.88 | 11.8M |
| 2022-01-05 | 18.85 | $16.27 | 1.4M |
| 2022-01-04 | 19.12 | $18.34 | 786127 |
| 2022-01-03 | 19.20 | $19.26 | 792311 |
| 2021-12-31 | 19.19 | $18.18 | 560422 |
| 2021-12-30 | 19.30 | $18.60 | 1.1M |
| 2021-12-29 | 19.37 | $17.57 | 750001 |
| 2021-12-28 | 19.56 | $17.95 | 1.1M |
| 2021-12-27 | 19.73 | $18.74 | 714907 |
| 2021-12-23 | 19.83 | $19.09 | 1.0M |
| 2021-12-22 | 19.91 | $20.34 | 702254 |
| 2021-12-21 | 19.87 | $20.63 | 670888 |
| 2021-12-20 | 19.79 | $19.16 | 854771 |
| 2021-12-17 | 19.85 | $18.98 | 1.5M |
| 2021-12-16 | 19.95 | $17.86 | 1.1M |
| 2021-12-15 | 20.17 | $18.61 | 1.6M |
| 2021-12-14 | 20.33 | $17.39 | 627368 |
| 2021-12-13 | 20.64 | $17.82 | 705709 |
| 2021-12-10 | 20.94 | $17.96 | 825976 |
| 2021-12-09 | 21.25 | $18.53 | 1.1M |
| 2021-12-08 | 21.54 | $20.50 | 865858 |
| 2021-12-07 | 21.64 | $20.99 | 1.2M |
| 2021-12-06 | 21.71 | $19.27 | 835863 |
| 2021-12-03 | 21.97 | $19.04 | 1.9M |
| 2021-12-02 | 22.28 | $20.45 | 732713 |
| 2021-12-01 | 22.47 | $19.65 | 717447 |
| 2021-11-30 | 22.77 | $20.87 | 979221 |
| 2021-11-29 | 22.97 | $20.11 | 628508 |
| 2021-11-26 | 23.27 | $20.22 | 442322 |
| 2021-11-24 | 23.59 | $20.59 | 997246 |
| 2021-11-23 | 23.90 | $21.75 | 784756 |
| 2021-11-22 | 24.13 | $21.93 | 885112 |
| 2021-11-19 | 24.36 | $23.72 | 732958 |
| 2021-11-18 | 24.43 | $23.02 | 893921 |
| 2021-11-17 | 24.58 | $24.64 | 467876 |
| 2021-11-16 | 24.57 | $25.52 | 503595 |
| 2021-11-15 | 24.47 | $24.72 | 705724 |
| 2021-11-12 | 24.45 | $25.68 | 610175 |
| 2021-11-11 | 24.32 | $25.61 | 722203 |
| 2021-11-10 | 24.18 | $25.15 | 1.6M |
| 2021-11-09 | 24.08 | $24.52 | 850711 |
| 2021-11-08 | 24.03 | $24.55 | 607165 |
| 2021-11-05 | 23.98 | $24.42 | 652053 |
| 2021-11-04 | 23.93 | $23.95 | 1.4M |
| 2021-11-03 | 23.93 | $24.45 | 577956 |
| 2021-11-02 | 23.88 | $23.87 | 510357 |
| 2021-11-01 | 23.88 | $24.49 | 670735 |
| 2021-10-29 | 23.81 | $23.25 | 414767 |
| 2021-10-28 | 23.87 | $23.96 | 452536 |
| 2021-10-27 | 23.86 | $23.13 | 795126 |
| 2021-10-26 | 23.94 | $24.27 | 687324 |
| 2021-10-25 | 23.91 | $25.21 | 575626 |
| 2021-10-22 | 23.77 | $24.70 | 1.6M |
| 2021-10-21 | 23.67 | $25.47 | 758216 |
| 2021-10-20 | 23.48 | $25.60 | 879900 |
| 2021-10-19 | 23.26 | $25.74 | 1.1M |
| 2021-10-18 | 23.00 | $24.61 | 2.3M |
| 2021-10-15 | 22.83 | $25.50 | 3.4M |
| 2021-10-14 | 22.55 | $24.02 | 2.4M |
| 2021-10-13 | 22.39 | $22.43 | 3.3M |
| 2021-10-12 | 22.39 | $21.00 | 3.6M |
| 2021-10-11 | 22.53 | $18.56 | 1.2M |
| 2021-10-08 | 22.95 | $18.09 | 959055 |
| 2021-10-07 | 23.46 | $18.80 | 776077 |
| 2021-10-06 | 23.95 | $18.53 | 876749 |
| 2021-10-05 | 24.52 | $19.20 | 909522 |
| 2021-10-04 | 25.08 | $18.42 | 1.5M |
| 2021-10-01 | 25.78 | $19.66 | 1.1M |
| 2021-09-30 | 26.43 | $19.56 | 1.3M |
| 2021-09-29 | 27.15 | $19.50 | 1.2M |
| 2021-09-28 | 27.96 | $20.47 | 1.7M |
| 2021-09-27 | 28.75 | $21.25 | 1.6M |
| 2021-09-24 | 29.53 | $21.42 | 2.0M |
| 2021-09-23 | 30.39 | $21.95 | 4.0M |
| 2021-09-22 | 31.28 | $23.15 | 1.7M |
| 2021-09-21 | 32.13 | $24.75 | 2.1M |
| 2021-09-20 | 32.91 | $25.35 | 3.7M |
| 2021-09-17 | 33.70 | $27.11 | 9.2M |
| 2021-09-16 | 34.40 | $23.53 | 15.4M |
| 2021-09-15 | 35.54 | $26.62 | 7.5M |
| 2021-09-14 | 36.48 | $32.76 | 1.1M |
| 2021-09-13 | 36.87 | $33.86 | 958956 |
| 2021-09-10 | 37.19 | $35.30 | 523026 |
| 2021-09-09 | 37.39 | $35.86 | 614598 |
| 2021-09-08 | 37.55 | $36.04 | 519834 |
| 2021-09-07 | 37.71 | $37.35 | 499939 |
| 2021-09-03 | 37.75 | $36.71 | 319975 |
| 2021-09-02 | 37.86 | $36.92 | 986332 |
| 2021-09-01 | 37.96 | $35.43 | 903636 |
| 2021-08-31 | 38.22 | $35.56 | 1.1M |
| 2021-08-30 | 38.50 | $36.80 | 1.2M |
| 2021-08-27 | 38.68 | $34.02 | 1.0M |
| 2021-08-26 | 39.17 | $34.51 | 1.4M |
| 2021-08-25 | 39.66 | $35.34 | 981247 |
| 2021-08-24 | 40.12 | $36.19 | 3.1M |
| 2021-08-23 | 40.53 | $34.50 | 2.2M |
| 2021-08-20 | 41.17 | $34.68 | 793343 |
| 2021-08-19 | 41.85 | $34.84 | 757696 |
| 2021-08-18 | 42.59 | $36.38 | 804745 |
| 2021-08-17 | 43.24 | $37.33 | 1.6M |
| 2021-08-16 | 43.86 | $39.24 | 1.3M |
| 2021-08-13 | 44.35 | $41.00 | 562960 |
| 2021-08-12 | 44.70 | $40.19 | 847316 |
| 2021-08-11 | 45.18 | $39.65 | 2.1M |
| 2021-08-10 | 45.76 | $43.79 | 696998 |
| 2021-08-09 | 45.96 | $44.62 | 256282 |
| 2021-08-06 | 46.11 | $44.16 | 329030 |
| 2021-08-05 | 46.31 | $46.92 | 298147 |
| 2021-08-04 | 46.25 | $45.80 | 167339 |
| 2021-08-03 | 46.29 | $44.72 | 383782 |
| 2021-08-02 | 46.46 | $46.26 | 268479 |
| 2021-07-30 | 46.48 | $45.58 | 225922 |
| 2021-07-29 | 46.57 | $46.56 | 252337 |
| 2021-07-28 | 46.58 | $46.53 | 642966 |
| 2021-07-27 | 46.58 | $44.16 | 549853 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
1.39
2023-03-21
Close Price
$1.20
Vol: 2.3M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
1.39
Average
11.28
Maximum
46.41
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-03-21 | 1.39 | $1.20 | 2.3M |
| 2023-03-20 | 1.41 | $1.28 | 711668 |
| 2023-03-17 | 1.44 | $1.20 | 897190 |
| 2023-03-16 | 1.47 | $1.30 | 317099 |
| 2023-03-15 | 1.50 | $1.27 | 398111 |
| 2023-03-14 | 1.53 | $1.32 | 337888 |
| 2023-03-13 | 1.56 | $1.37 | 493418 |
| 2023-03-10 | 1.59 | $1.29 | 1.4M |
| 2023-03-09 | 1.63 | $1.30 | 1.2M |
| 2023-03-08 | 1.67 | $1.38 | 2.0M |
| 2023-03-07 | 1.71 | $1.54 | 524110 |
| 2023-03-06 | 1.73 | $1.60 | 1.1M |
| 2023-03-03 | 1.76 | $1.84 | 746086 |
| 2023-03-02 | 1.76 | $1.78 | 826215 |
| 2023-03-01 | 1.77 | $1.62 | 758825 |
| 2023-02-28 | 1.80 | $1.75 | 633722 |
| 2023-02-27 | 1.82 | $1.64 | 661915 |
| 2023-02-24 | 1.85 | $1.65 | 800365 |
| 2023-02-23 | 1.88 | $1.69 | 879824 |
| 2023-02-22 | 1.91 | $1.75 | 944179 |
| 2023-02-21 | 1.94 | $1.66 | 1.0M |
| 2023-02-17 | 1.98 | $1.76 | 536398 |
| 2023-02-16 | 2.01 | $1.78 | 670443 |
| 2023-02-15 | 2.04 | $1.76 | 1.1M |
| 2023-02-14 | 2.08 | $1.72 | 937477 |
| 2023-02-13 | 2.12 | $1.79 | 1.1M |
| 2023-02-10 | 2.16 | $1.85 | 803185 |
| 2023-02-09 | 2.19 | $1.91 | 962861 |
| 2023-02-08 | 2.22 | $2.11 | 460536 |
| 2023-02-07 | 2.24 | $2.26 | 698922 |
| 2023-02-06 | 2.24 | $2.31 | 649773 |
| 2023-02-03 | 2.23 | $2.43 | 802154 |
| 2023-02-02 | 2.22 | $2.36 | 1.4M |
| 2023-02-01 | 2.21 | $2.27 | 814429 |
| 2023-01-31 | 2.22 | $2.15 | 787578 |
| 2023-01-30 | 2.24 | $2.07 | 715607 |
| 2023-01-27 | 2.27 | $2.11 | 748098 |
| 2023-01-26 | 2.30 | $2.06 | 529624 |
| 2023-01-25 | 2.34 | $2.08 | 648784 |
| 2023-01-24 | 2.38 | $2.13 | 593679 |
| 2023-01-23 | 2.42 | $2.23 | 1.2M |
| 2023-01-20 | 2.45 | $2.23 | 662061 |
| 2023-01-19 | 2.48 | $2.23 | 714105 |
| 2023-01-18 | 2.51 | $2.32 | 903380 |
| 2023-01-17 | 2.53 | $2.32 | 972409 |
| 2023-01-13 | 2.56 | $2.48 | 1.2M |
| 2023-01-12 | 2.57 | $2.37 | 987223 |
| 2023-01-11 | 2.59 | $2.23 | 1.0M |
| 2023-01-10 | 2.63 | $2.25 | 1.4M |
| 2023-01-09 | 2.67 | $2.65 | 471094 |
| 2023-01-06 | 2.67 | $2.53 | 475563 |
| 2023-01-05 | 2.68 | $2.60 | 441463 |
| 2023-01-04 | 2.68 | $2.77 | 789919 |
| 2023-01-03 | 2.67 | $2.69 | 580117 |
| 2022-12-30 | 2.67 | $2.68 | 1.2M |
| 2022-12-29 | 2.67 | $2.77 | 661679 |
| 2022-12-28 | 2.66 | $2.67 | 863484 |
| 2022-12-27 | 2.67 | $2.96 | 927589 |
| 2022-12-23 | 2.64 | $2.99 | 1.9M |
| 2022-12-22 | 2.61 | $2.98 | 8.5M |
| 2022-12-21 | 2.58 | $2.39 | 448393 |
| 2022-12-20 | 2.61 | $2.28 | 357450 |
| 2022-12-19 | 2.65 | $2.36 | 347093 |
| 2022-12-16 | 2.69 | $2.46 | 950887 |
| 2022-12-15 | 2.72 | $2.53 | 229481 |
| 2022-12-14 | 2.75 | $2.64 | 406154 |
| 2022-12-13 | 2.76 | $2.61 | 508021 |
| 2022-12-12 | 2.79 | $2.64 | 310086 |
| 2022-12-09 | 2.82 | $2.70 | 271243 |
| 2022-12-08 | 2.84 | $2.72 | 277087 |
| 2022-12-07 | 2.86 | $2.56 | 316886 |
| 2022-12-06 | 2.90 | $2.59 | 372022 |
| 2022-12-05 | 2.94 | $2.77 | 344487 |
| 2022-12-02 | 2.95 | $3.15 | 522853 |
| 2022-12-01 | 2.92 | $3.06 | 310864 |
| 2022-11-30 | 2.90 | $2.94 | 449819 |
| 2022-11-29 | 2.89 | $2.76 | 319763 |
| 2022-11-28 | 2.88 | $2.64 | 470922 |
| 2022-11-25 | 2.89 | $2.79 | 95301 |
| 2022-11-23 | 2.88 | $2.74 | 707470 |
| 2022-11-22 | 2.87 | $2.80 | 603826 |
| 2022-11-21 | 2.86 | $2.97 | 701399 |
| 2022-11-18 | 2.82 | $2.93 | 636710 |
| 2022-11-17 | 2.77 | $3.00 | 862886 |
| 2022-11-16 | 2.72 | $3.14 | 792687 |
| 2022-11-15 | 2.65 | $3.24 | 552729 |
| 2022-11-14 | 2.57 | $3.26 | 793957 |
| 2022-11-11 | 2.48 | $3.58 | 1.2M |
| 2022-11-10 | 2.35 | $3.32 | 1.6M |
| 2022-11-09 | 2.25 | $3.09 | 2.0M |
| 2022-11-08 | 2.16 | $2.57 | 1.5M |
| 2022-11-07 | 2.13 | $2.35 | 1.3M |
| 2022-11-04 | 2.11 | $2.18 | 2.2M |
| 2022-11-03 | 2.12 | $2.02 | 1.4M |
| 2022-11-02 | 2.14 | $1.97 | 1.6M |
| 2022-11-01 | 2.18 | $2.21 | 1.6M |
| 2022-10-31 | 2.20 | $2.22 | 1.7M |
| 2022-10-28 | 2.22 | $2.07 | 1.7M |
| 2022-10-27 | 2.26 | $2.05 | 2.4M |
| 2022-10-26 | 2.31 | $1.99 | 2.7M |
| 2022-10-25 | 2.36 | $1.90 | 2.1M |
| 2022-10-24 | 2.43 | $1.90 | 1.1M |
| 2022-10-21 | 2.51 | $1.97 | 937523 |
| 2022-10-20 | 2.58 | $2.02 | 1.1M |
| 2022-10-19 | 2.65 | $2.07 | 962598 |
| 2022-10-18 | 2.72 | $2.37 | 733329 |
| 2022-10-17 | 2.77 | $2.38 | 595253 |
| 2022-10-14 | 2.83 | $2.43 | 428348 |
| 2022-10-13 | 2.88 | $2.62 | 383762 |
| 2022-10-12 | 2.92 | $2.72 | 348513 |
| 2022-10-11 | 2.95 | $2.60 | 414922 |
| 2022-10-10 | 3.00 | $2.54 | 460174 |
| 2022-10-07 | 3.06 | $2.73 | 712168 |
| 2022-10-06 | 3.11 | $3.14 | 266328 |
| 2022-10-05 | 3.13 | $3.14 | 432970 |
| 2022-10-04 | 3.14 | $3.28 | 502852 |
| 2022-10-03 | 3.15 | $2.92 | 514506 |
| 2022-09-30 | 3.19 | $2.86 | 481590 |
| 2022-09-29 | 3.24 | $2.90 | 546384 |
| 2022-09-28 | 3.30 | $3.05 | 883996 |
| 2022-09-27 | 3.34 | $2.96 | 409206 |
| 2022-09-26 | 3.39 | $2.99 | 343523 |
| 2022-09-23 | 3.45 | $3.00 | 410619 |
| 2022-09-22 | 3.51 | $3.00 | 487715 |
| 2022-09-21 | 3.57 | $3.12 | 693528 |
| 2022-09-20 | 3.63 | $3.22 | 302334 |
| 2022-09-19 | 3.68 | $3.29 | 700215 |
| 2022-09-16 | 3.73 | $3.49 | 1.4M |
| 2022-09-15 | 3.76 | $3.63 | 502840 |
| 2022-09-14 | 3.78 | $3.60 | 620429 |
| 2022-09-13 | 3.81 | $3.58 | 570123 |
| 2022-09-12 | 3.86 | $4.03 | 499379 |
| 2022-09-09 | 3.86 | $3.96 | 365753 |
| 2022-09-08 | 3.87 | $3.84 | 521821 |
| 2022-09-07 | 3.90 | $3.68 | 647260 |
| 2022-09-06 | 3.96 | $3.62 | 503809 |
| 2022-09-02 | 4.02 | $3.54 | 379497 |
| 2022-09-01 | 4.11 | $3.69 | 422653 |
| 2022-08-31 | 4.18 | $3.67 | 350743 |
| 2022-08-30 | 4.26 | $3.66 | 632654 |
| 2022-08-29 | 4.35 | $3.81 | 517902 |
| 2022-08-26 | 4.43 | $3.92 | 520340 |
| 2022-08-25 | 4.51 | $4.06 | 700705 |
| 2022-08-24 | 4.57 | $4.08 | 401434 |
| 2022-08-23 | 4.63 | $4.05 | 438673 |
| 2022-08-22 | 4.70 | $4.06 | 457414 |
| 2022-08-19 | 4.76 | $4.11 | 598111 |
| 2022-08-18 | 4.83 | $4.19 | 548357 |
| 2022-08-17 | 4.89 | $4.31 | 628543 |
| 2022-08-16 | 4.94 | $4.64 | 1.4M |
| 2022-08-15 | 4.95 | $5.22 | 1.3M |
| 2022-08-12 | 4.91 | $5.22 | 674044 |
| 2022-08-11 | 4.87 | $4.76 | 1.2M |
| 2022-08-10 | 4.86 | $5.14 | 2.1M |
| 2022-08-09 | 4.82 | $4.97 | 844678 |
| 2022-08-08 | 4.80 | $5.18 | 768056 |
| 2022-08-05 | 4.76 | $5.26 | 560231 |
| 2022-08-04 | 4.71 | $5.23 | 468198 |
| 2022-08-03 | 4.66 | $5.14 | 441933 |
| 2022-08-02 | 4.63 | $4.84 | 519592 |
| 2022-08-01 | 4.62 | $4.51 | 419182 |
| 2022-07-29 | 4.65 | $4.49 | 546134 |
| 2022-07-28 | 4.69 | $4.71 | 432286 |
| 2022-07-27 | 4.71 | $4.61 | 448530 |
| 2022-07-26 | 4.74 | $4.33 | 631853 |
| 2022-07-25 | 4.80 | $4.35 | 448041 |
| 2022-07-22 | 4.86 | $4.52 | 646318 |
| 2022-07-21 | 4.91 | $4.89 | 617535 |
| 2022-07-20 | 4.93 | $4.73 | 889745 |
| 2022-07-19 | 4.97 | $4.45 | 1.2M |
| 2022-07-18 | 5.04 | $4.21 | 989513 |
| 2022-07-15 | 5.13 | $4.39 | 1.0M |
| 2022-07-14 | 5.20 | $4.63 | 1.1M |
| 2022-07-13 | 5.25 | $5.14 | 1.2M |
| 2022-07-12 | 5.25 | $5.08 | 953220 |
| 2022-07-11 | 5.25 | $4.82 | 1.5M |
| 2022-07-08 | 5.27 | $5.74 | 827147 |
| 2022-07-07 | 5.21 | $5.48 | 831752 |
| 2022-07-06 | 5.17 | $5.26 | 796484 |
| 2022-07-05 | 5.15 | $5.78 | 1.1M |
| 2022-07-01 | 5.07 | $5.46 | 547846 |
| 2022-06-30 | 5.03 | $4.97 | 760417 |
| 2022-06-29 | 5.02 | $4.83 | 727622 |
| 2022-06-28 | 5.03 | $4.94 | 685791 |
| 2022-06-27 | 5.03 | $5.40 | 650865 |
| 2022-06-24 | 4.99 | $5.77 | 2.9M |
| 2022-06-23 | 4.90 | $5.84 | 1.4M |
| 2022-06-22 | 4.79 | $5.33 | 1.2M |
| 2022-06-21 | 4.74 | $5.05 | 1.1M |
| 2022-06-17 | 4.71 | $4.70 | 1.4M |
| 2022-06-16 | 4.71 | $4.45 | 1.1M |
| 2022-06-15 | 4.74 | $4.68 | 1.4M |
| 2022-06-14 | 4.75 | $4.20 | 651066 |
| 2022-06-13 | 4.80 | $4.17 | 795656 |
| 2022-06-10 | 4.87 | $4.52 | 992415 |
| 2022-06-09 | 4.90 | $5.22 | 778649 |
| 2022-06-08 | 4.85 | $5.41 | 810648 |
| 2022-06-07 | 4.79 | $5.30 | 964377 |
| 2022-06-06 | 4.73 | $4.99 | 884071 |
| 2022-06-03 | 4.70 | $4.57 | 1.0M |
| 2022-06-02 | 4.72 | $5.02 | 897705 |
| 2022-06-01 | 4.70 | $4.37 | 770860 |
| 2022-05-31 | 4.75 | $4.78 | 718728 |
| 2022-05-27 | 4.76 | $5.01 | 1.3M |
| 2022-05-26 | 4.75 | $4.60 | 854233 |
| 2022-05-25 | 4.78 | $4.50 | 558028 |
| 2022-05-24 | 4.82 | $4.35 | 838016 |
| 2022-05-23 | 4.88 | $4.87 | 757381 |
| 2022-05-20 | 4.90 | $4.98 | 740545 |
| 2022-05-19 | 4.90 | $4.91 | 923230 |
| 2022-05-18 | 4.92 | $4.59 | 919669 |
| 2022-05-17 | 4.97 | $4.76 | 1.0M |
| 2022-05-16 | 5.01 | $4.77 | 938606 |
| 2022-05-13 | 5.05 | $5.21 | 1.5M |
| 2022-05-12 | 5.06 | $4.50 | 2.0M |
| 2022-05-11 | 5.14 | $3.77 | 1.6M |
| 2022-05-10 | 5.30 | $4.78 | 1.5M |
| 2022-05-09 | 5.37 | $4.45 | 2.0M |
| 2022-05-06 | 5.48 | $5.21 | 1.4M |
| 2022-05-05 | 5.52 | $5.60 | 992782 |
| 2022-05-04 | 5.53 | $6.01 | 1.5M |
| 2022-05-03 | 5.51 | $5.55 | 1.0M |
| 2022-05-02 | 5.53 | $5.40 | 1.7M |
| 2022-04-29 | 5.58 | $4.98 | 685616 |
| 2022-04-28 | 5.68 | $5.08 | 1.3M |
| 2022-04-27 | 5.78 | $5.15 | 728773 |
| 2022-04-26 | 5.89 | $5.37 | 756970 |
| 2022-04-25 | 5.98 | $5.65 | 865691 |
| 2022-04-22 | 6.05 | $5.29 | 621780 |
| 2022-04-21 | 6.16 | $5.36 | 820696 |
| 2022-04-20 | 6.28 | $5.68 | 732294 |
| 2022-04-19 | 6.37 | $5.82 | 833567 |
| 2022-04-18 | 6.45 | $5.59 | 862221 |
| 2022-04-14 | 6.57 | $5.94 | 713835 |
| 2022-04-13 | 6.66 | $6.32 | 617885 |
| 2022-04-12 | 6.71 | $6.10 | 886885 |
| 2022-04-11 | 6.78 | $5.98 | 1.0M |
| 2022-04-08 | 6.85 | $6.01 | 674554 |
| 2022-04-07 | 6.92 | $6.34 | 755401 |
| 2022-04-06 | 6.96 | $6.43 | 793199 |
| 2022-04-05 | 6.99 | $6.69 | 875304 |
| 2022-04-04 | 6.98 | $7.34 | 566793 |
| 2022-04-01 | 6.91 | $7.33 | 695752 |
| 2022-03-31 | 6.84 | $7.11 | 716928 |
| 2022-03-30 | 6.78 | $7.14 | 753536 |
| 2022-03-29 | 6.72 | $7.66 | 1.6M |
| 2022-03-28 | 6.61 | $6.77 | 737878 |
| 2022-03-25 | 6.59 | $6.77 | 681359 |
| 2022-03-24 | 6.58 | $7.03 | 700630 |
| 2022-03-23 | 6.54 | $7.09 | 657351 |
| 2022-03-22 | 6.49 | $7.39 | 1.3M |
| 2022-03-21 | 6.40 | $7.05 | 1.8M |
| 2022-03-18 | 6.35 | $7.64 | 2.8M |
| 2022-03-17 | 6.24 | $6.90 | 1.5M |
| 2022-03-16 | 6.20 | $6.48 | 2.4M |
| 2022-03-15 | 6.21 | $5.38 | 1.5M |
| 2022-03-14 | 6.33 | $5.26 | 1.7M |
| 2022-03-11 | 6.48 | $5.12 | 1.2M |
| 2022-03-10 | 6.65 | $5.69 | 1.4M |
| 2022-03-09 | 6.78 | $6.31 | 2.4M |
| 2022-03-08 | 6.86 | $5.93 | 1.7M |
| 2022-03-07 | 6.98 | $5.92 | 1.5M |
| 2022-03-04 | 7.12 | $6.22 | 1.5M |
| 2022-03-03 | 7.24 | $6.67 | 967564 |
| 2022-03-02 | 7.33 | $7.13 | 822964 |
| 2022-03-01 | 7.39 | $7.57 | 1.6M |
| 2022-02-28 | 7.42 | $7.67 | 1.7M |
| 2022-02-25 | 7.44 | $7.42 | 1.3M |
| 2022-02-24 | 7.49 | $7.11 | 3.1M |
| 2022-02-23 | 7.58 | $6.34 | 1.2M |
| 2022-02-22 | 7.75 | $6.66 | 1.3M |
| 2022-02-18 | 7.91 | $6.86 | 1.1M |
| 2022-02-17 | 8.05 | $6.86 | 1.2M |
| 2022-02-16 | 8.21 | $7.51 | 959840 |
| 2022-02-15 | 8.31 | $7.63 | 1.6M |
| 2022-02-14 | 8.41 | $7.37 | 2.9M |
| 2022-02-11 | 8.54 | $7.56 | 1.1M |
| 2022-02-10 | 8.67 | $7.88 | 2.0M |
| 2022-02-09 | 8.77 | $8.38 | 1.2M |
| 2022-02-08 | 8.84 | $8.01 | 1.1M |
| 2022-02-07 | 8.96 | $8.23 | 3.0M |
| 2022-02-04 | 9.05 | $8.46 | 984094 |
| 2022-02-03 | 9.14 | $8.33 | 956269 |
| 2022-02-02 | 9.27 | $9.24 | 991082 |
| 2022-02-01 | 9.36 | $10.00 | 3.3M |
| 2022-01-31 | 9.43 | $9.71 | 1.3M |
| 2022-01-28 | 9.56 | $8.77 | 1.8M |
| 2022-01-27 | 9.82 | $8.20 | 1.3M |
| 2022-01-26 | 10.19 | $8.44 | 1.0M |
| 2022-01-25 | 10.58 | $8.79 | 2.0M |
| 2022-01-24 | 10.98 | $9.29 | 1.7M |
| 2022-01-21 | 11.38 | $8.89 | 2.2M |
| 2022-01-20 | 11.87 | $9.20 | 2.4M |
| 2022-01-19 | 12.39 | $9.17 | 3.2M |
| 2022-01-18 | 12.96 | $9.54 | 1.9M |
| 2022-01-14 | 13.54 | $9.67 | 1.1M |
| 2022-01-13 | 14.15 | $9.51 | 1.1M |
| 2022-01-12 | 14.81 | $9.90 | 2.9M |
| 2022-01-11 | 15.47 | $10.64 | 2.5M |
| 2022-01-10 | 16.10 | $10.03 | 4.0M |
| 2022-01-07 | 16.82 | $9.62 | 5.5M |
| 2022-01-06 | 17.63 | $9.88 | 11.8M |
| 2022-01-05 | 18.45 | $16.27 | 1.4M |
| 2022-01-04 | 18.70 | $18.34 | 786127 |
| 2022-01-03 | 18.75 | $19.26 | 792311 |
| 2021-12-31 | 18.71 | $18.18 | 560422 |
| 2021-12-30 | 18.79 | $18.60 | 1.1M |
| 2021-12-29 | 18.83 | $17.57 | 750001 |
| 2021-12-28 | 18.98 | $17.95 | 1.1M |
| 2021-12-27 | 19.11 | $18.74 | 714907 |
| 2021-12-23 | 19.17 | $19.09 | 1.0M |
| 2021-12-22 | 19.20 | $20.34 | 702254 |
| 2021-12-21 | 19.13 | $20.63 | 670888 |
| 2021-12-20 | 19.03 | $19.16 | 854771 |
| 2021-12-17 | 19.09 | $18.98 | 1.5M |
| 2021-12-16 | 19.19 | $17.86 | 1.1M |
| 2021-12-15 | 19.42 | $18.61 | 1.6M |
| 2021-12-14 | 19.62 | $17.39 | 627368 |
| 2021-12-13 | 19.97 | $17.82 | 705709 |
| 2021-12-10 | 20.32 | $17.96 | 825976 |
| 2021-12-09 | 20.69 | $18.53 | 1.1M |
| 2021-12-08 | 21.04 | $20.50 | 865858 |
| 2021-12-07 | 21.21 | $20.99 | 1.2M |
| 2021-12-06 | 21.36 | $19.27 | 835863 |
| 2021-12-03 | 21.70 | $19.04 | 1.9M |
| 2021-12-02 | 22.08 | $20.45 | 732713 |
| 2021-12-01 | 22.35 | $19.65 | 717447 |
| 2021-11-30 | 22.71 | $20.87 | 979221 |
| 2021-11-29 | 22.98 | $20.11 | 628508 |
| 2021-11-26 | 23.33 | $20.22 | 442322 |
| 2021-11-24 | 23.69 | $20.59 | 997246 |
| 2021-11-23 | 24.02 | $21.75 | 784756 |
| 2021-11-22 | 24.26 | $21.93 | 885112 |
| 2021-11-19 | 24.50 | $23.72 | 732958 |
| 2021-11-18 | 24.57 | $23.02 | 893921 |
| 2021-11-17 | 24.71 | $24.64 | 467876 |
| 2021-11-16 | 24.71 | $25.52 | 503595 |
| 2021-11-15 | 24.63 | $24.72 | 705724 |
| 2021-11-12 | 24.62 | $25.68 | 610175 |
| 2021-11-11 | 24.52 | $25.61 | 722203 |
| 2021-11-10 | 24.42 | $25.15 | 1.6M |
| 2021-11-09 | 24.35 | $24.52 | 850711 |
| 2021-11-08 | 24.32 | $24.55 | 607165 |
| 2021-11-05 | 24.26 | $24.42 | 652053 |
| 2021-11-04 | 24.18 | $23.95 | 1.4M |
| 2021-11-03 | 24.13 | $24.45 | 577956 |
| 2021-11-02 | 24.00 | $23.87 | 510357 |
| 2021-11-01 | 23.90 | $24.49 | 670735 |
| 2021-10-29 | 23.71 | $23.25 | 414767 |
| 2021-10-28 | 23.62 | $23.96 | 452536 |
| 2021-10-27 | 23.45 | $23.13 | 795126 |
| 2021-10-26 | 23.34 | $24.27 | 687324 |
| 2021-10-25 | 23.10 | $25.21 | 575626 |
| 2021-10-22 | 22.75 | $24.70 | 1.6M |
| 2021-10-21 | 22.43 | $25.47 | 758216 |
| 2021-10-20 | 22.03 | $25.60 | 879900 |
| 2021-10-19 | 21.60 | $25.74 | 1.1M |
| 2021-10-18 | 21.15 | $24.61 | 2.3M |
| 2021-10-15 | 20.82 | $25.50 | 3.4M |
| 2021-10-14 | 20.40 | $24.02 | 2.4M |
| 2021-10-13 | 20.13 | $22.43 | 3.3M |
| 2021-10-12 | 20.02 | $21.00 | 3.6M |
| 2021-10-11 | 20.11 | $18.56 | 1.2M |
| 2021-10-08 | 20.51 | $18.09 | 959055 |
| 2021-10-07 | 21.03 | $18.80 | 776077 |
| 2021-10-06 | 21.56 | $18.53 | 876749 |
| 2021-10-05 | 22.21 | $19.20 | 909522 |
| 2021-10-04 | 22.87 | $18.42 | 1.5M |
| 2021-10-01 | 23.70 | $19.66 | 1.1M |
| 2021-09-30 | 24.49 | $19.56 | 1.3M |
| 2021-09-29 | 25.37 | $19.50 | 1.2M |
| 2021-09-28 | 26.33 | $20.47 | 1.7M |
| 2021-09-27 | 27.27 | $21.25 | 1.6M |
| 2021-09-24 | 28.20 | $21.42 | 2.0M |
| 2021-09-23 | 29.18 | $21.95 | 4.0M |
| 2021-09-22 | 30.17 | $23.15 | 1.7M |
| 2021-09-21 | 31.11 | $24.75 | 2.1M |
| 2021-09-20 | 31.94 | $25.35 | 3.7M |
| 2021-09-17 | 32.76 | $27.11 | 9.2M |
| 2021-09-16 | 33.45 | $23.53 | 15.4M |
| 2021-09-15 | 34.54 | $26.62 | 7.5M |
| 2021-09-14 | 35.39 | $32.76 | 1.1M |
| 2021-09-13 | 35.68 | $33.86 | 958956 |
| 2021-09-10 | 35.90 | $35.30 | 523026 |
| 2021-09-09 | 36.01 | $35.86 | 614598 |
| 2021-09-08 | 36.09 | $36.04 | 519834 |
| 2021-09-07 | 36.18 | $37.35 | 499939 |
| 2021-09-03 | 36.18 | $36.71 | 319975 |
| 2021-09-02 | 36.28 | $36.92 | 986332 |
| 2021-09-01 | 36.41 | $35.43 | 903636 |
| 2021-08-31 | 36.73 | $35.56 | 1.1M |
| 2021-08-30 | 37.08 | $36.80 | 1.2M |
| 2021-08-27 | 37.36 | $34.02 | 1.0M |
| 2021-08-26 | 37.95 | $34.51 | 1.4M |
| 2021-08-25 | 38.56 | $35.34 | 981247 |
| 2021-08-24 | 39.14 | $36.19 | 3.1M |
| 2021-08-23 | 39.68 | $34.50 | 2.2M |
| 2021-08-20 | 40.44 | $34.68 | 793343 |
| 2021-08-19 | 41.24 | $34.84 | 757696 |
| 2021-08-18 | 42.09 | $36.38 | 804745 |
| 2021-08-17 | 42.87 | $37.33 | 1.6M |
| 2021-08-16 | 43.60 | $39.24 | 1.3M |
| 2021-08-13 | 44.18 | $41.00 | 562960 |
| 2021-08-12 | 44.61 | $40.19 | 847316 |
| 2021-08-11 | 45.13 | $39.65 | 2.1M |
| 2021-08-10 | 45.72 | $43.79 | 696998 |
| 2021-08-09 | 45.91 | $44.62 | 256282 |
| 2021-08-06 | 46.04 | $44.16 | 329030 |
| 2021-08-05 | 46.23 | $46.92 | 298147 |
| 2021-08-04 | 46.15 | $45.80 | 167339 |
| 2021-08-03 | 46.19 | $44.72 | 383782 |
| 2021-08-02 | 46.34 | $46.26 | 268479 |
| 2021-07-30 | 46.34 | $45.58 | 225922 |
| 2021-07-29 | 46.41 | $46.56 | 252337 |
| 2021-07-28 | 46.38 | $46.53 | 642966 |
| 2021-07-27 | 46.35 | $44.16 | 549853 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
1.20
2023-03-21
Close Price
$1.20
Vol: 2.3M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
1.20
Average
10.60
Maximum
46.44
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-03-21 | 1.20 | $1.20 | 2.3M |
| 2023-03-20 | 1.23 | $1.28 | 711668 |
| 2023-03-17 | 1.25 | $1.20 | 897190 |
| 2023-03-16 | 1.29 | $1.30 | 317099 |
| 2023-03-15 | 1.32 | $1.27 | 398111 |
| 2023-03-14 | 1.36 | $1.32 | 337888 |
| 2023-03-13 | 1.39 | $1.37 | 493418 |
| 2023-03-10 | 1.42 | $1.29 | 1.4M |
| 2023-03-09 | 1.47 | $1.30 | 1.2M |
| 2023-03-08 | 1.54 | $1.38 | 2.0M |
| 2023-03-07 | 1.59 | $1.54 | 524110 |
| 2023-03-06 | 1.63 | $1.60 | 1.1M |
| 2023-03-03 | 1.65 | $1.84 | 746086 |
| 2023-03-02 | 1.63 | $1.78 | 826215 |
| 2023-03-01 | 1.62 | $1.62 | 758825 |
| 2023-02-28 | 1.65 | $1.75 | 633722 |
| 2023-02-27 | 1.65 | $1.64 | 661915 |
| 2023-02-24 | 1.68 | $1.65 | 800365 |
| 2023-02-23 | 1.71 | $1.69 | 879824 |
| 2023-02-22 | 1.74 | $1.75 | 944179 |
| 2023-02-21 | 1.76 | $1.66 | 1.0M |
| 2023-02-17 | 1.81 | $1.76 | 536398 |
| 2023-02-16 | 1.84 | $1.78 | 670443 |
| 2023-02-15 | 1.88 | $1.76 | 1.1M |
| 2023-02-14 | 1.93 | $1.72 | 937477 |
| 2023-02-13 | 1.99 | $1.79 | 1.1M |
| 2023-02-10 | 2.06 | $1.85 | 803185 |
| 2023-02-09 | 2.12 | $1.91 | 962861 |
| 2023-02-08 | 2.17 | $2.11 | 460536 |
| 2023-02-07 | 2.20 | $2.26 | 698922 |
| 2023-02-06 | 2.20 | $2.31 | 649773 |
| 2023-02-03 | 2.18 | $2.43 | 802154 |
| 2023-02-02 | 2.15 | $2.36 | 1.4M |
| 2023-02-01 | 2.12 | $2.27 | 814429 |
| 2023-01-31 | 2.10 | $2.15 | 787578 |
| 2023-01-30 | 2.11 | $2.07 | 715607 |
| 2023-01-27 | 2.14 | $2.11 | 748098 |
| 2023-01-26 | 2.17 | $2.06 | 529624 |
| 2023-01-25 | 2.21 | $2.08 | 648784 |
| 2023-01-24 | 2.25 | $2.13 | 593679 |
| 2023-01-23 | 2.30 | $2.23 | 1.2M |
| 2023-01-20 | 2.33 | $2.23 | 662061 |
| 2023-01-19 | 2.36 | $2.23 | 714105 |
| 2023-01-18 | 2.41 | $2.32 | 903380 |
| 2023-01-17 | 2.44 | $2.32 | 972409 |
| 2023-01-13 | 2.47 | $2.48 | 1.2M |
| 2023-01-12 | 2.48 | $2.37 | 987223 |
| 2023-01-11 | 2.51 | $2.23 | 1.0M |
| 2023-01-10 | 2.58 | $2.25 | 1.4M |
| 2023-01-09 | 2.66 | $2.65 | 471094 |
| 2023-01-06 | 2.66 | $2.53 | 475563 |
| 2023-01-05 | 2.69 | $2.60 | 441463 |
| 2023-01-04 | 2.71 | $2.77 | 789919 |
| 2023-01-03 | 2.70 | $2.69 | 580117 |
| 2022-12-30 | 2.70 | $2.68 | 1.2M |
| 2022-12-29 | 2.70 | $2.77 | 661679 |
| 2022-12-28 | 2.69 | $2.67 | 863484 |
| 2022-12-27 | 2.70 | $2.96 | 927589 |
| 2022-12-23 | 2.64 | $2.99 | 1.9M |
| 2022-12-22 | 2.57 | $2.98 | 8.5M |
| 2022-12-21 | 2.49 | $2.39 | 448393 |
| 2022-12-20 | 2.52 | $2.28 | 357450 |
| 2022-12-19 | 2.59 | $2.36 | 347093 |
| 2022-12-16 | 2.64 | $2.46 | 950887 |
| 2022-12-15 | 2.69 | $2.53 | 229481 |
| 2022-12-14 | 2.72 | $2.64 | 406154 |
| 2022-12-13 | 2.74 | $2.61 | 508021 |
| 2022-12-12 | 2.77 | $2.64 | 310086 |
| 2022-12-09 | 2.80 | $2.70 | 271243 |
| 2022-12-08 | 2.82 | $2.72 | 277087 |
| 2022-12-07 | 2.83 | $2.56 | 316886 |
| 2022-12-06 | 2.89 | $2.59 | 372022 |
| 2022-12-05 | 2.94 | $2.77 | 344487 |
| 2022-12-02 | 2.97 | $3.15 | 522853 |
| 2022-12-01 | 2.92 | $3.06 | 310864 |
| 2022-11-30 | 2.88 | $2.94 | 449819 |
| 2022-11-29 | 2.85 | $2.76 | 319763 |
| 2022-11-28 | 2.87 | $2.64 | 470922 |
| 2022-11-25 | 2.91 | $2.79 | 95301 |
| 2022-11-23 | 2.92 | $2.74 | 707470 |
| 2022-11-22 | 2.94 | $2.80 | 603826 |
| 2022-11-21 | 2.96 | $2.97 | 701399 |
| 2022-11-18 | 2.94 | $2.93 | 636710 |
| 2022-11-17 | 2.92 | $3.00 | 862886 |
| 2022-11-16 | 2.89 | $3.14 | 792687 |
| 2022-11-15 | 2.82 | $3.24 | 552729 |
| 2022-11-14 | 2.72 | $3.26 | 793957 |
| 2022-11-11 | 2.60 | $3.58 | 1.2M |
| 2022-11-10 | 2.39 | $3.32 | 1.6M |
| 2022-11-09 | 2.21 | $3.09 | 2.0M |
| 2022-11-08 | 2.04 | $2.57 | 1.5M |
| 2022-11-07 | 1.96 | $2.35 | 1.3M |
| 2022-11-04 | 1.91 | $2.18 | 2.2M |
| 2022-11-03 | 1.89 | $2.02 | 1.4M |
| 2022-11-02 | 1.90 | $1.97 | 1.6M |
| 2022-11-01 | 1.93 | $2.21 | 1.6M |
| 2022-10-31 | 1.92 | $2.22 | 1.7M |
| 2022-10-28 | 1.90 | $2.07 | 1.7M |
| 2022-10-27 | 1.92 | $2.05 | 2.4M |
| 2022-10-26 | 1.94 | $1.99 | 2.7M |
| 2022-10-25 | 1.99 | $1.90 | 2.1M |
| 2022-10-24 | 2.06 | $1.90 | 1.1M |
| 2022-10-21 | 2.15 | $1.97 | 937523 |
| 2022-10-20 | 2.24 | $2.02 | 1.1M |
| 2022-10-19 | 2.33 | $2.07 | 962598 |
| 2022-10-18 | 2.43 | $2.37 | 733329 |
| 2022-10-17 | 2.49 | $2.38 | 595253 |
| 2022-10-14 | 2.56 | $2.43 | 428348 |
| 2022-10-13 | 2.63 | $2.62 | 383762 |
| 2022-10-12 | 2.67 | $2.72 | 348513 |
| 2022-10-11 | 2.70 | $2.60 | 414922 |
| 2022-10-10 | 2.76 | $2.54 | 460174 |
| 2022-10-07 | 2.85 | $2.73 | 712168 |
| 2022-10-06 | 2.91 | $3.14 | 266328 |
| 2022-10-05 | 2.90 | $3.14 | 432970 |
| 2022-10-04 | 2.89 | $3.28 | 502852 |
| 2022-10-03 | 2.85 | $2.92 | 514506 |
| 2022-09-30 | 2.88 | $2.86 | 481590 |
| 2022-09-29 | 2.93 | $2.90 | 546384 |
| 2022-09-28 | 2.99 | $3.05 | 883996 |
| 2022-09-27 | 3.02 | $2.96 | 409206 |
| 2022-09-26 | 3.08 | $2.99 | 343523 |
| 2022-09-23 | 3.15 | $3.00 | 410619 |
| 2022-09-22 | 3.22 | $3.00 | 487715 |
| 2022-09-21 | 3.31 | $3.12 | 693528 |
| 2022-09-20 | 3.39 | $3.22 | 302334 |
| 2022-09-19 | 3.47 | $3.29 | 700215 |
| 2022-09-16 | 3.54 | $3.49 | 1.4M |
| 2022-09-15 | 3.59 | $3.63 | 502840 |
| 2022-09-14 | 3.62 | $3.60 | 620429 |
| 2022-09-13 | 3.65 | $3.58 | 570123 |
| 2022-09-12 | 3.70 | $4.03 | 499379 |
| 2022-09-09 | 3.67 | $3.96 | 365753 |
| 2022-09-08 | 3.65 | $3.84 | 521821 |
| 2022-09-07 | 3.65 | $3.68 | 647260 |
| 2022-09-06 | 3.68 | $3.62 | 503809 |
| 2022-09-02 | 3.74 | $3.54 | 379497 |
| 2022-09-01 | 3.82 | $3.69 | 422653 |
| 2022-08-31 | 3.89 | $3.67 | 350743 |
| 2022-08-30 | 3.98 | $3.66 | 632654 |
| 2022-08-29 | 4.08 | $3.81 | 517902 |
| 2022-08-26 | 4.17 | $3.92 | 520340 |
| 2022-08-25 | 4.26 | $4.06 | 700705 |
| 2022-08-24 | 4.33 | $4.08 | 401434 |
| 2022-08-23 | 4.40 | $4.05 | 438673 |
| 2022-08-22 | 4.50 | $4.06 | 457414 |
| 2022-08-19 | 4.61 | $4.11 | 598111 |
| 2022-08-18 | 4.73 | $4.19 | 548357 |
| 2022-08-17 | 4.85 | $4.31 | 628543 |
| 2022-08-16 | 4.96 | $4.64 | 1.4M |
| 2022-08-15 | 5.03 | $5.22 | 1.3M |
| 2022-08-12 | 4.98 | $5.22 | 674044 |
| 2022-08-11 | 4.92 | $4.76 | 1.2M |
| 2022-08-10 | 4.96 | $5.14 | 2.1M |
| 2022-08-09 | 4.91 | $4.97 | 844678 |
| 2022-08-08 | 4.90 | $5.18 | 768056 |
| 2022-08-05 | 4.84 | $5.26 | 560231 |
| 2022-08-04 | 4.75 | $5.23 | 468198 |
| 2022-08-03 | 4.65 | $5.14 | 441933 |
| 2022-08-02 | 4.56 | $4.84 | 519592 |
| 2022-08-01 | 4.52 | $4.51 | 419182 |
| 2022-07-29 | 4.54 | $4.49 | 546134 |
| 2022-07-28 | 4.57 | $4.71 | 432286 |
| 2022-07-27 | 4.56 | $4.61 | 448530 |
| 2022-07-26 | 4.57 | $4.33 | 631853 |
| 2022-07-25 | 4.64 | $4.35 | 448041 |
| 2022-07-22 | 4.72 | $4.52 | 646318 |
| 2022-07-21 | 4.78 | $4.89 | 617535 |
| 2022-07-20 | 4.77 | $4.73 | 889745 |
| 2022-07-19 | 4.79 | $4.45 | 1.2M |
| 2022-07-18 | 4.87 | $4.21 | 989513 |
| 2022-07-15 | 5.02 | $4.39 | 1.0M |
| 2022-07-14 | 5.16 | $4.63 | 1.1M |
| 2022-07-13 | 5.27 | $5.14 | 1.2M |
| 2022-07-12 | 5.29 | $5.08 | 953220 |
| 2022-07-11 | 5.32 | $4.82 | 1.5M |
| 2022-07-08 | 5.41 | $5.74 | 827147 |
| 2022-07-07 | 5.32 | $5.48 | 831752 |
| 2022-07-06 | 5.27 | $5.26 | 796484 |
| 2022-07-05 | 5.26 | $5.78 | 1.1M |
| 2022-07-01 | 5.13 | $5.46 | 547846 |
| 2022-06-30 | 5.05 | $4.97 | 760417 |
| 2022-06-29 | 5.07 | $4.83 | 727622 |
| 2022-06-28 | 5.11 | $4.94 | 685791 |
| 2022-06-27 | 5.14 | $5.40 | 650865 |
| 2022-06-24 | 5.07 | $5.77 | 2.9M |
| 2022-06-23 | 4.92 | $5.84 | 1.4M |
| 2022-06-22 | 4.73 | $5.33 | 1.2M |
| 2022-06-21 | 4.61 | $5.05 | 1.1M |
| 2022-06-17 | 4.54 | $4.70 | 1.4M |
| 2022-06-16 | 4.52 | $4.45 | 1.1M |
| 2022-06-15 | 4.56 | $4.68 | 1.4M |
| 2022-06-14 | 4.56 | $4.20 | 651066 |
| 2022-06-13 | 4.66 | $4.17 | 795656 |
| 2022-06-10 | 4.79 | $4.52 | 992415 |
| 2022-06-09 | 4.86 | $5.22 | 778649 |
| 2022-06-08 | 4.80 | $5.41 | 810648 |
| 2022-06-07 | 4.68 | $5.30 | 964377 |
| 2022-06-06 | 4.58 | $4.99 | 884071 |
| 2022-06-03 | 4.52 | $4.57 | 1.0M |
| 2022-06-02 | 4.54 | $5.02 | 897705 |
| 2022-06-01 | 4.47 | $4.37 | 770860 |
| 2022-05-31 | 4.54 | $4.78 | 718728 |
| 2022-05-27 | 4.52 | $5.01 | 1.3M |
| 2022-05-26 | 4.46 | $4.60 | 854233 |
| 2022-05-25 | 4.48 | $4.50 | 558028 |
| 2022-05-24 | 4.53 | $4.35 | 838016 |
| 2022-05-23 | 4.61 | $4.87 | 757381 |
| 2022-05-20 | 4.61 | $4.98 | 740545 |
| 2022-05-19 | 4.58 | $4.91 | 923230 |
| 2022-05-18 | 4.56 | $4.59 | 919669 |
| 2022-05-17 | 4.61 | $4.76 | 1.0M |
| 2022-05-16 | 4.64 | $4.77 | 938606 |
| 2022-05-13 | 4.67 | $5.21 | 1.5M |
| 2022-05-12 | 4.62 | $4.50 | 2.0M |
| 2022-05-11 | 4.71 | $3.77 | 1.6M |
| 2022-05-10 | 4.97 | $4.78 | 1.5M |
| 2022-05-09 | 5.07 | $4.45 | 2.0M |
| 2022-05-06 | 5.25 | $5.21 | 1.4M |
| 2022-05-05 | 5.31 | $5.60 | 992782 |
| 2022-05-04 | 5.29 | $6.01 | 1.5M |
| 2022-05-03 | 5.19 | $5.55 | 1.0M |
| 2022-05-02 | 5.17 | $5.40 | 1.7M |
| 2022-04-29 | 5.18 | $4.98 | 685616 |
| 2022-04-28 | 5.29 | $5.08 | 1.3M |
| 2022-04-27 | 5.39 | $5.15 | 728773 |
| 2022-04-26 | 5.50 | $5.37 | 756970 |
| 2022-04-25 | 5.59 | $5.65 | 865691 |
| 2022-04-22 | 5.63 | $5.29 | 621780 |
| 2022-04-21 | 5.76 | $5.36 | 820696 |
| 2022-04-20 | 5.89 | $5.68 | 732294 |
| 2022-04-19 | 5.98 | $5.82 | 833567 |
| 2022-04-18 | 6.06 | $5.59 | 862221 |
| 2022-04-14 | 6.20 | $5.94 | 713835 |
| 2022-04-13 | 6.30 | $6.32 | 617885 |
| 2022-04-12 | 6.33 | $6.10 | 886885 |
| 2022-04-11 | 6.41 | $5.98 | 1.0M |
| 2022-04-08 | 6.53 | $6.01 | 674554 |
| 2022-04-07 | 6.67 | $6.34 | 755401 |
| 2022-04-06 | 6.76 | $6.43 | 793199 |
| 2022-04-05 | 6.85 | $6.69 | 875304 |
| 2022-04-04 | 6.90 | $7.34 | 566793 |
| 2022-04-01 | 6.82 | $7.33 | 695752 |
| 2022-03-31 | 6.73 | $7.11 | 716928 |
| 2022-03-30 | 6.67 | $7.14 | 753536 |
| 2022-03-29 | 6.60 | $7.66 | 1.6M |
| 2022-03-28 | 6.41 | $6.77 | 737878 |
| 2022-03-25 | 6.38 | $6.77 | 681359 |
| 2022-03-24 | 6.34 | $7.03 | 700630 |
| 2022-03-23 | 6.25 | $7.09 | 657351 |
| 2022-03-22 | 6.14 | $7.39 | 1.3M |
| 2022-03-21 | 5.94 | $7.05 | 1.8M |
| 2022-03-18 | 5.79 | $7.64 | 2.8M |
| 2022-03-17 | 5.50 | $6.90 | 1.5M |
| 2022-03-16 | 5.32 | $6.48 | 2.4M |
| 2022-03-15 | 5.21 | $5.38 | 1.5M |
| 2022-03-14 | 5.32 | $5.26 | 1.7M |
| 2022-03-11 | 5.48 | $5.12 | 1.2M |
| 2022-03-10 | 5.70 | $5.69 | 1.4M |
| 2022-03-09 | 5.85 | $6.31 | 2.4M |
| 2022-03-08 | 5.89 | $5.93 | 1.7M |
| 2022-03-07 | 6.03 | $5.92 | 1.5M |
| 2022-03-04 | 6.20 | $6.22 | 1.5M |
| 2022-03-03 | 6.35 | $6.67 | 967564 |
| 2022-03-02 | 6.43 | $7.13 | 822964 |
| 2022-03-01 | 6.43 | $7.57 | 1.6M |
| 2022-02-28 | 6.34 | $7.67 | 1.7M |
| 2022-02-25 | 6.24 | $7.42 | 1.3M |
| 2022-02-24 | 6.17 | $7.11 | 3.1M |
| 2022-02-23 | 6.17 | $6.34 | 1.2M |
| 2022-02-22 | 6.35 | $6.66 | 1.3M |
| 2022-02-18 | 6.49 | $6.86 | 1.1M |
| 2022-02-17 | 6.63 | $6.86 | 1.2M |
| 2022-02-16 | 6.79 | $7.51 | 959840 |
| 2022-02-15 | 6.86 | $7.63 | 1.6M |
| 2022-02-14 | 6.93 | $7.37 | 2.9M |
| 2022-02-11 | 7.08 | $7.56 | 1.1M |
| 2022-02-10 | 7.22 | $7.88 | 2.0M |
| 2022-02-09 | 7.32 | $8.38 | 1.2M |
| 2022-02-08 | 7.36 | $8.01 | 1.1M |
| 2022-02-07 | 7.49 | $8.23 | 3.0M |
| 2022-02-04 | 7.60 | $8.46 | 984094 |
| 2022-02-03 | 7.70 | $8.33 | 956269 |
| 2022-02-02 | 7.86 | $9.24 | 991082 |
| 2022-02-01 | 7.87 | $10.00 | 3.3M |
| 2022-01-31 | 7.74 | $9.71 | 1.3M |
| 2022-01-28 | 7.66 | $8.77 | 1.8M |
| 2022-01-27 | 7.78 | $8.20 | 1.3M |
| 2022-01-26 | 8.07 | $8.44 | 1.0M |
| 2022-01-25 | 8.37 | $8.79 | 2.0M |
| 2022-01-24 | 8.66 | $9.29 | 1.7M |
| 2022-01-21 | 8.91 | $8.89 | 2.2M |
| 2022-01-20 | 9.30 | $9.20 | 2.4M |
| 2022-01-19 | 9.72 | $9.17 | 3.2M |
| 2022-01-18 | 10.22 | $9.54 | 1.9M |
| 2022-01-14 | 10.75 | $9.67 | 1.1M |
| 2022-01-13 | 11.35 | $9.51 | 1.1M |
| 2022-01-12 | 12.10 | $9.90 | 2.9M |
| 2022-01-11 | 12.91 | $10.64 | 2.5M |
| 2022-01-10 | 13.71 | $10.03 | 4.0M |
| 2022-01-07 | 14.78 | $9.62 | 5.5M |
| 2022-01-06 | 16.12 | $9.88 | 11.8M |
| 2022-01-05 | 17.63 | $16.27 | 1.4M |
| 2022-01-04 | 18.05 | $18.34 | 786127 |
| 2022-01-03 | 18.10 | $19.26 | 792311 |
| 2021-12-31 | 17.97 | $18.18 | 560422 |
| 2021-12-30 | 18.05 | $18.60 | 1.1M |
| 2021-12-29 | 18.07 | $17.57 | 750001 |
| 2021-12-28 | 18.31 | $17.95 | 1.1M |
| 2021-12-27 | 18.52 | $18.74 | 714907 |
| 2021-12-23 | 18.60 | $19.09 | 1.0M |
| 2021-12-22 | 18.63 | $20.34 | 702254 |
| 2021-12-21 | 18.40 | $20.63 | 670888 |
| 2021-12-20 | 18.09 | $19.16 | 854771 |
| 2021-12-17 | 18.04 | $18.98 | 1.5M |
| 2021-12-16 | 18.04 | $17.86 | 1.1M |
| 2021-12-15 | 18.27 | $18.61 | 1.6M |
| 2021-12-14 | 18.40 | $17.39 | 627368 |
| 2021-12-13 | 18.82 | $17.82 | 705709 |
| 2021-12-10 | 19.22 | $17.96 | 825976 |
| 2021-12-09 | 19.67 | $18.53 | 1.1M |
| 2021-12-08 | 20.07 | $20.50 | 865858 |
| 2021-12-07 | 20.13 | $20.99 | 1.2M |
| 2021-12-06 | 20.11 | $19.27 | 835863 |
| 2021-12-03 | 20.46 | $19.04 | 1.9M |
| 2021-12-02 | 20.92 | $20.45 | 732713 |
| 2021-12-01 | 21.16 | $19.65 | 717447 |
| 2021-11-30 | 21.61 | $20.87 | 979221 |
| 2021-11-29 | 21.89 | $20.11 | 628508 |
| 2021-11-26 | 22.38 | $20.22 | 442322 |
| 2021-11-24 | 22.93 | $20.59 | 997246 |
| 2021-11-23 | 23.49 | $21.75 | 784756 |
| 2021-11-22 | 23.90 | $21.93 | 885112 |
| 2021-11-19 | 24.34 | $23.72 | 732958 |
| 2021-11-18 | 24.47 | $23.02 | 893921 |
| 2021-11-17 | 24.78 | $24.64 | 467876 |
| 2021-11-16 | 24.78 | $25.52 | 503595 |
| 2021-11-15 | 24.61 | $24.72 | 705724 |
| 2021-11-12 | 24.57 | $25.68 | 610175 |
| 2021-11-11 | 24.32 | $25.61 | 722203 |
| 2021-11-10 | 24.05 | $25.15 | 1.6M |
| 2021-11-09 | 23.83 | $24.52 | 850711 |
| 2021-11-08 | 23.71 | $24.55 | 607165 |
| 2021-11-05 | 23.57 | $24.42 | 652053 |
| 2021-11-04 | 23.44 | $23.95 | 1.4M |
| 2021-11-03 | 23.38 | $24.45 | 577956 |
| 2021-11-02 | 23.21 | $23.87 | 510357 |
| 2021-11-01 | 23.14 | $24.49 | 670735 |
| 2021-10-29 | 22.94 | $23.25 | 414767 |
| 2021-10-28 | 22.96 | $23.96 | 452536 |
| 2021-10-27 | 22.85 | $23.13 | 795126 |
| 2021-10-26 | 22.90 | $24.27 | 687324 |
| 2021-10-25 | 22.72 | $25.21 | 575626 |
| 2021-10-22 | 22.32 | $24.70 | 1.6M |
| 2021-10-21 | 21.97 | $25.47 | 758216 |
| 2021-10-20 | 21.41 | $25.60 | 879900 |
| 2021-10-19 | 20.75 | $25.74 | 1.1M |
| 2021-10-18 | 19.96 | $24.61 | 2.3M |
| 2021-10-15 | 19.30 | $25.50 | 3.4M |
| 2021-10-14 | 18.37 | $24.02 | 2.4M |
| 2021-10-13 | 17.62 | $22.43 | 3.3M |
| 2021-10-12 | 17.11 | $21.00 | 3.6M |
| 2021-10-11 | 16.85 | $18.56 | 1.2M |
| 2021-10-08 | 17.08 | $18.09 | 959055 |
| 2021-10-07 | 17.49 | $18.80 | 776077 |
| 2021-10-06 | 17.84 | $18.53 | 876749 |
| 2021-10-05 | 18.34 | $19.20 | 909522 |
| 2021-10-04 | 18.81 | $18.42 | 1.5M |
| 2021-10-01 | 19.55 | $19.66 | 1.1M |
| 2021-09-30 | 20.18 | $19.56 | 1.3M |
| 2021-09-29 | 20.97 | $19.50 | 1.2M |
| 2021-09-28 | 21.93 | $20.47 | 1.7M |
| 2021-09-27 | 22.88 | $21.25 | 1.6M |
| 2021-09-24 | 23.84 | $21.42 | 2.0M |
| 2021-09-23 | 24.94 | $21.95 | 4.0M |
| 2021-09-22 | 26.15 | $23.15 | 1.7M |
| 2021-09-21 | 27.32 | $24.75 | 2.1M |
| 2021-09-20 | 28.37 | $25.35 | 3.7M |
| 2021-09-17 | 29.48 | $27.11 | 9.2M |
| 2021-09-16 | 30.42 | $23.53 | 15.4M |
| 2021-09-15 | 32.29 | $26.62 | 7.5M |
| 2021-09-14 | 33.83 | $32.76 | 1.1M |
| 2021-09-13 | 34.33 | $33.86 | 958956 |
| 2021-09-10 | 34.70 | $35.30 | 523026 |
| 2021-09-09 | 34.83 | $35.86 | 614598 |
| 2021-09-08 | 34.89 | $36.04 | 519834 |
| 2021-09-07 | 34.93 | $37.35 | 499939 |
| 2021-09-03 | 34.71 | $36.71 | 319975 |
| 2021-09-02 | 34.61 | $36.92 | 986332 |
| 2021-09-01 | 34.46 | $35.43 | 903636 |
| 2021-08-31 | 34.63 | $35.56 | 1.1M |
| 2021-08-30 | 34.81 | $36.80 | 1.2M |
| 2021-08-27 | 34.78 | $34.02 | 1.0M |
| 2021-08-26 | 35.35 | $34.51 | 1.4M |
| 2021-08-25 | 35.93 | $35.34 | 981247 |
| 2021-08-24 | 36.44 | $36.19 | 3.1M |
| 2021-08-23 | 36.88 | $34.50 | 2.2M |
| 2021-08-20 | 37.77 | $34.68 | 793343 |
| 2021-08-19 | 38.78 | $34.84 | 757696 |
| 2021-08-18 | 39.93 | $36.38 | 804745 |
| 2021-08-17 | 40.96 | $37.33 | 1.6M |
| 2021-08-16 | 41.96 | $39.24 | 1.3M |
| 2021-08-13 | 42.73 | $41.00 | 562960 |
| 2021-08-12 | 43.27 | $40.19 | 847316 |
| 2021-08-11 | 44.06 | $39.65 | 2.1M |
| 2021-08-10 | 45.11 | $43.79 | 696998 |
| 2021-08-09 | 45.46 | $44.62 | 256282 |
| 2021-08-06 | 45.69 | $44.16 | 329030 |
| 2021-08-05 | 46.05 | $46.92 | 298147 |
| 2021-08-04 | 45.90 | $45.80 | 167339 |
| 2021-08-03 | 45.95 | $44.72 | 383782 |
| 2021-08-02 | 46.25 | $46.26 | 268479 |
| 2021-07-30 | 46.27 | $45.58 | 225922 |
| 2021-07-29 | 46.44 | $46.56 | 252337 |
| 2021-07-28 | 46.42 | $46.53 | 642966 |
| 2021-07-27 | 46.42 | $44.16 | 549853 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
1.18
2023-03-21
Close Price
$1.20
Vol: 2.3M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
1.18
Average
10.60
Maximum
46.42
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-03-21 | 1.18 | $1.20 | 2.3M |
| 2023-03-20 | 1.20 | $1.28 | 711668 |
| 2023-03-17 | 1.21 | $1.20 | 897190 |
| 2023-03-16 | 1.26 | $1.30 | 317099 |
| 2023-03-15 | 1.28 | $1.27 | 398111 |
| 2023-03-14 | 1.32 | $1.32 | 337888 |
| 2023-03-13 | 1.35 | $1.37 | 493418 |
| 2023-03-10 | 1.38 | $1.29 | 1.4M |
| 2023-03-09 | 1.44 | $1.30 | 1.2M |
| 2023-03-08 | 1.52 | $1.38 | 2.0M |
| 2023-03-07 | 1.59 | $1.54 | 524110 |
| 2023-03-06 | 1.63 | $1.60 | 1.1M |
| 2023-03-03 | 1.66 | $1.84 | 746086 |
| 2023-03-02 | 1.62 | $1.78 | 826215 |
| 2023-03-01 | 1.59 | $1.62 | 758825 |
| 2023-02-28 | 1.61 | $1.75 | 633722 |
| 2023-02-27 | 1.60 | $1.64 | 661915 |
| 2023-02-24 | 1.63 | $1.65 | 800365 |
| 2023-02-23 | 1.65 | $1.69 | 879824 |
| 2023-02-22 | 1.68 | $1.75 | 944179 |
| 2023-02-21 | 1.70 | $1.66 | 1.0M |
| 2023-02-17 | 1.75 | $1.76 | 536398 |
| 2023-02-16 | 1.78 | $1.78 | 670443 |
| 2023-02-15 | 1.81 | $1.76 | 1.1M |
| 2023-02-14 | 1.87 | $1.72 | 937477 |
| 2023-02-13 | 1.95 | $1.79 | 1.1M |
| 2023-02-10 | 2.03 | $1.85 | 803185 |
| 2023-02-09 | 2.11 | $1.91 | 962861 |
| 2023-02-08 | 2.19 | $2.11 | 460536 |
| 2023-02-07 | 2.22 | $2.26 | 698922 |
| 2023-02-06 | 2.21 | $2.31 | 649773 |
| 2023-02-03 | 2.19 | $2.43 | 802154 |
| 2023-02-02 | 2.13 | $2.36 | 1.4M |
| 2023-02-01 | 2.07 | $2.27 | 814429 |
| 2023-01-31 | 2.04 | $2.15 | 787578 |
| 2023-01-30 | 2.03 | $2.07 | 715607 |
| 2023-01-27 | 2.06 | $2.11 | 748098 |
| 2023-01-26 | 2.08 | $2.06 | 529624 |
| 2023-01-25 | 2.13 | $2.08 | 648784 |
| 2023-01-24 | 2.18 | $2.13 | 593679 |
| 2023-01-23 | 2.22 | $2.23 | 1.2M |
| 2023-01-20 | 2.25 | $2.23 | 662061 |
| 2023-01-19 | 2.29 | $2.23 | 714105 |
| 2023-01-18 | 2.34 | $2.32 | 903380 |
| 2023-01-17 | 2.37 | $2.32 | 972409 |
| 2023-01-13 | 2.41 | $2.48 | 1.2M |
| 2023-01-12 | 2.42 | $2.37 | 987223 |
| 2023-01-11 | 2.45 | $2.23 | 1.0M |
| 2023-01-10 | 2.55 | $2.25 | 1.4M |
| 2023-01-09 | 2.65 | $2.65 | 471094 |
| 2023-01-06 | 2.66 | $2.53 | 475563 |
| 2023-01-05 | 2.70 | $2.60 | 441463 |
| 2023-01-04 | 2.73 | $2.77 | 789919 |
| 2023-01-03 | 2.71 | $2.69 | 580117 |
| 2022-12-30 | 2.72 | $2.68 | 1.2M |
| 2022-12-29 | 2.73 | $2.77 | 661679 |
| 2022-12-28 | 2.71 | $2.67 | 863484 |
| 2022-12-27 | 2.72 | $2.96 | 927589 |
| 2022-12-23 | 2.63 | $2.99 | 1.9M |
| 2022-12-22 | 2.53 | $2.98 | 8.5M |
| 2022-12-21 | 2.40 | $2.39 | 448393 |
| 2022-12-20 | 2.44 | $2.28 | 357450 |
| 2022-12-19 | 2.51 | $2.36 | 347093 |
| 2022-12-16 | 2.59 | $2.46 | 950887 |
| 2022-12-15 | 2.64 | $2.53 | 229481 |
| 2022-12-14 | 2.69 | $2.64 | 406154 |
| 2022-12-13 | 2.72 | $2.61 | 508021 |
| 2022-12-12 | 2.76 | $2.64 | 310086 |
| 2022-12-09 | 2.79 | $2.70 | 271243 |
| 2022-12-08 | 2.82 | $2.72 | 277087 |
| 2022-12-07 | 2.85 | $2.56 | 316886 |
| 2022-12-06 | 2.94 | $2.59 | 372022 |
| 2022-12-05 | 3.03 | $2.77 | 344487 |
| 2022-12-02 | 3.08 | $3.15 | 522853 |
| 2022-12-01 | 3.02 | $3.06 | 310864 |
| 2022-11-30 | 2.98 | $2.94 | 449819 |
| 2022-11-29 | 2.96 | $2.76 | 319763 |
| 2022-11-28 | 2.99 | $2.64 | 470922 |
| 2022-11-25 | 3.07 | $2.79 | 95301 |
| 2022-11-23 | 3.11 | $2.74 | 707470 |
| 2022-11-22 | 3.17 | $2.80 | 603826 |
| 2022-11-21 | 3.23 | $2.97 | 701399 |
| 2022-11-18 | 3.23 | $2.93 | 636710 |
| 2022-11-17 | 3.25 | $3.00 | 862886 |
| 2022-11-16 | 3.25 | $3.14 | 792687 |
| 2022-11-15 | 3.19 | $3.24 | 552729 |
| 2022-11-14 | 3.08 | $3.26 | 793957 |
| 2022-11-11 | 2.94 | $3.58 | 1.2M |
| 2022-11-10 | 2.67 | $3.32 | 1.6M |
| 2022-11-09 | 2.41 | $3.09 | 2.0M |
| 2022-11-08 | 2.17 | $2.57 | 1.5M |
| 2022-11-07 | 2.05 | $2.35 | 1.3M |
| 2022-11-04 | 1.97 | $2.18 | 2.2M |
| 2022-11-03 | 1.93 | $2.02 | 1.4M |
| 2022-11-02 | 1.93 | $1.97 | 1.6M |
| 2022-11-01 | 1.96 | $2.21 | 1.6M |
| 2022-10-31 | 1.92 | $2.22 | 1.7M |
| 2022-10-28 | 1.87 | $2.07 | 1.7M |
| 2022-10-27 | 1.86 | $2.05 | 2.4M |
| 2022-10-26 | 1.87 | $1.99 | 2.7M |
| 2022-10-25 | 1.90 | $1.90 | 2.1M |
| 2022-10-24 | 1.97 | $1.90 | 1.1M |
| 2022-10-21 | 2.07 | $1.97 | 937523 |
| 2022-10-20 | 2.17 | $2.02 | 1.1M |
| 2022-10-19 | 2.28 | $2.07 | 962598 |
| 2022-10-18 | 2.40 | $2.37 | 733329 |
| 2022-10-17 | 2.46 | $2.38 | 595253 |
| 2022-10-14 | 2.54 | $2.43 | 428348 |
| 2022-10-13 | 2.62 | $2.62 | 383762 |
| 2022-10-12 | 2.66 | $2.72 | 348513 |
| 2022-10-11 | 2.69 | $2.60 | 414922 |
| 2022-10-10 | 2.76 | $2.54 | 460174 |
| 2022-10-07 | 2.87 | $2.73 | 712168 |
| 2022-10-06 | 2.95 | $3.14 | 266328 |
| 2022-10-05 | 2.91 | $3.14 | 432970 |
| 2022-10-04 | 2.88 | $3.28 | 502852 |
| 2022-10-03 | 2.80 | $2.92 | 514506 |
| 2022-09-30 | 2.81 | $2.86 | 481590 |
| 2022-09-29 | 2.86 | $2.90 | 546384 |
| 2022-09-28 | 2.91 | $3.05 | 883996 |
| 2022-09-27 | 2.93 | $2.96 | 409206 |
| 2022-09-26 | 2.99 | $2.99 | 343523 |
| 2022-09-23 | 3.05 | $3.00 | 410619 |
| 2022-09-22 | 3.13 | $3.00 | 487715 |
| 2022-09-21 | 3.24 | $3.12 | 693528 |
| 2022-09-20 | 3.33 | $3.22 | 302334 |
| 2022-09-19 | 3.42 | $3.29 | 700215 |
| 2022-09-16 | 3.50 | $3.49 | 1.4M |
| 2022-09-15 | 3.55 | $3.63 | 502840 |
| 2022-09-14 | 3.57 | $3.60 | 620429 |
| 2022-09-13 | 3.61 | $3.58 | 570123 |
| 2022-09-12 | 3.66 | $4.03 | 499379 |
| 2022-09-09 | 3.59 | $3.96 | 365753 |
| 2022-09-08 | 3.52 | $3.84 | 521821 |
| 2022-09-07 | 3.49 | $3.68 | 647260 |
| 2022-09-06 | 3.51 | $3.62 | 503809 |
| 2022-09-02 | 3.55 | $3.54 | 379497 |
| 2022-09-01 | 3.64 | $3.69 | 422653 |
| 2022-08-31 | 3.70 | $3.67 | 350743 |
| 2022-08-30 | 3.79 | $3.66 | 632654 |
| 2022-08-29 | 3.91 | $3.81 | 517902 |
| 2022-08-26 | 4.01 | $3.92 | 520340 |
| 2022-08-25 | 4.10 | $4.06 | 700705 |
| 2022-08-24 | 4.17 | $4.08 | 401434 |
| 2022-08-23 | 4.26 | $4.05 | 438673 |
| 2022-08-22 | 4.38 | $4.06 | 457414 |
| 2022-08-19 | 4.52 | $4.11 | 598111 |
| 2022-08-18 | 4.68 | $4.19 | 548357 |
| 2022-08-17 | 4.86 | $4.31 | 628543 |
| 2022-08-16 | 5.03 | $4.64 | 1.4M |
| 2022-08-15 | 5.13 | $5.22 | 1.3M |
| 2022-08-12 | 5.08 | $5.22 | 674044 |
| 2022-08-11 | 5.01 | $4.76 | 1.2M |
| 2022-08-10 | 5.06 | $5.14 | 2.1M |
| 2022-08-09 | 5.01 | $4.97 | 844678 |
| 2022-08-08 | 5.00 | $5.18 | 768056 |
| 2022-08-05 | 4.92 | $5.26 | 560231 |
| 2022-08-04 | 4.80 | $5.23 | 468198 |
| 2022-08-03 | 4.66 | $5.14 | 441933 |
| 2022-08-02 | 4.52 | $4.84 | 519592 |
| 2022-08-01 | 4.44 | $4.51 | 419182 |
| 2022-07-29 | 4.45 | $4.49 | 546134 |
| 2022-07-28 | 4.48 | $4.71 | 432286 |
| 2022-07-27 | 4.44 | $4.61 | 448530 |
| 2022-07-26 | 4.44 | $4.33 | 631853 |
| 2022-07-25 | 4.52 | $4.35 | 448041 |
| 2022-07-22 | 4.62 | $4.52 | 646318 |
| 2022-07-21 | 4.68 | $4.89 | 617535 |
| 2022-07-20 | 4.65 | $4.73 | 889745 |
| 2022-07-19 | 4.67 | $4.45 | 1.2M |
| 2022-07-18 | 4.77 | $4.21 | 989513 |
| 2022-07-15 | 4.98 | $4.39 | 1.0M |
| 2022-07-14 | 5.18 | $4.63 | 1.1M |
| 2022-07-13 | 5.35 | $5.14 | 1.2M |
| 2022-07-12 | 5.39 | $5.08 | 953220 |
| 2022-07-11 | 5.45 | $4.82 | 1.5M |
| 2022-07-08 | 5.61 | $5.74 | 827147 |
| 2022-07-07 | 5.51 | $5.48 | 831752 |
| 2022-07-06 | 5.46 | $5.26 | 796484 |
| 2022-07-05 | 5.47 | $5.78 | 1.1M |
| 2022-07-01 | 5.31 | $5.46 | 547846 |
| 2022-06-30 | 5.22 | $4.97 | 760417 |
| 2022-06-29 | 5.26 | $4.83 | 727622 |
| 2022-06-28 | 5.34 | $4.94 | 685791 |
| 2022-06-27 | 5.41 | $5.40 | 650865 |
| 2022-06-24 | 5.35 | $5.77 | 2.9M |
| 2022-06-23 | 5.15 | $5.84 | 1.4M |
| 2022-06-22 | 4.89 | $5.33 | 1.2M |
| 2022-06-21 | 4.73 | $5.05 | 1.1M |
| 2022-06-17 | 4.62 | $4.70 | 1.4M |
| 2022-06-16 | 4.60 | $4.45 | 1.1M |
| 2022-06-15 | 4.65 | $4.68 | 1.4M |
| 2022-06-14 | 4.65 | $4.20 | 651066 |
| 2022-06-13 | 4.79 | $4.17 | 795656 |
| 2022-06-10 | 4.98 | $4.52 | 992415 |
| 2022-06-09 | 5.11 | $5.22 | 778649 |
| 2022-06-08 | 5.03 | $5.41 | 810648 |
| 2022-06-07 | 4.88 | $5.30 | 964377 |
| 2022-06-06 | 4.72 | $4.99 | 884071 |
| 2022-06-03 | 4.64 | $4.57 | 1.0M |
| 2022-06-02 | 4.67 | $5.02 | 897705 |
| 2022-06-01 | 4.57 | $4.37 | 770860 |
| 2022-05-31 | 4.65 | $4.78 | 718728 |
| 2022-05-27 | 4.62 | $5.01 | 1.3M |
| 2022-05-26 | 4.52 | $4.60 | 854233 |
| 2022-05-25 | 4.53 | $4.50 | 558028 |
| 2022-05-24 | 4.58 | $4.35 | 838016 |
| 2022-05-23 | 4.69 | $4.87 | 757381 |
| 2022-05-20 | 4.66 | $4.98 | 740545 |
| 2022-05-19 | 4.60 | $4.91 | 923230 |
| 2022-05-18 | 4.55 | $4.59 | 919669 |
| 2022-05-17 | 4.60 | $4.76 | 1.0M |
| 2022-05-16 | 4.61 | $4.77 | 938606 |
| 2022-05-13 | 4.62 | $5.21 | 1.5M |
| 2022-05-12 | 4.51 | $4.50 | 2.0M |
| 2022-05-11 | 4.60 | $3.77 | 1.6M |
| 2022-05-10 | 4.95 | $4.78 | 1.5M |
| 2022-05-09 | 5.07 | $4.45 | 2.0M |
| 2022-05-06 | 5.31 | $5.21 | 1.4M |
| 2022-05-05 | 5.38 | $5.60 | 992782 |
| 2022-05-04 | 5.34 | $6.01 | 1.5M |
| 2022-05-03 | 5.17 | $5.55 | 1.0M |
| 2022-05-02 | 5.11 | $5.40 | 1.7M |
| 2022-04-29 | 5.09 | $4.98 | 685616 |
| 2022-04-28 | 5.21 | $5.08 | 1.3M |
| 2022-04-27 | 5.33 | $5.15 | 728773 |
| 2022-04-26 | 5.46 | $5.37 | 756970 |
| 2022-04-25 | 5.55 | $5.65 | 865691 |
| 2022-04-22 | 5.58 | $5.29 | 621780 |
| 2022-04-21 | 5.74 | $5.36 | 820696 |
| 2022-04-20 | 5.91 | $5.68 | 732294 |
| 2022-04-19 | 6.03 | $5.82 | 833567 |
| 2022-04-18 | 6.13 | $5.59 | 862221 |
| 2022-04-14 | 6.33 | $5.94 | 713835 |
| 2022-04-13 | 6.47 | $6.32 | 617885 |
| 2022-04-12 | 6.51 | $6.10 | 886885 |
| 2022-04-11 | 6.64 | $5.98 | 1.0M |
| 2022-04-08 | 6.83 | $6.01 | 674554 |
| 2022-04-07 | 7.05 | $6.34 | 755401 |
| 2022-04-06 | 7.22 | $6.43 | 793199 |
| 2022-04-05 | 7.39 | $6.69 | 875304 |
| 2022-04-04 | 7.51 | $7.34 | 566793 |
| 2022-04-01 | 7.45 | $7.33 | 695752 |
| 2022-03-31 | 7.37 | $7.11 | 716928 |
| 2022-03-30 | 7.34 | $7.14 | 753536 |
| 2022-03-29 | 7.29 | $7.66 | 1.6M |
| 2022-03-28 | 7.06 | $6.77 | 737878 |
| 2022-03-25 | 7.06 | $6.77 | 681359 |
| 2022-03-24 | 7.06 | $7.03 | 700630 |
| 2022-03-23 | 6.97 | $7.09 | 657351 |
| 2022-03-22 | 6.85 | $7.39 | 1.3M |
| 2022-03-21 | 6.59 | $7.05 | 1.8M |
| 2022-03-18 | 6.40 | $7.64 | 2.8M |
| 2022-03-17 | 5.97 | $6.90 | 1.5M |
| 2022-03-16 | 5.70 | $6.48 | 2.4M |
| 2022-03-15 | 5.51 | $5.38 | 1.5M |
| 2022-03-14 | 5.63 | $5.26 | 1.7M |
| 2022-03-11 | 5.83 | $5.12 | 1.2M |
| 2022-03-10 | 6.12 | $5.69 | 1.4M |
| 2022-03-09 | 6.31 | $6.31 | 2.4M |
| 2022-03-08 | 6.36 | $5.93 | 1.7M |
| 2022-03-07 | 6.54 | $5.92 | 1.5M |
| 2022-03-04 | 6.78 | $6.22 | 1.5M |
| 2022-03-03 | 6.98 | $6.67 | 967564 |
| 2022-03-02 | 7.10 | $7.13 | 822964 |
| 2022-03-01 | 7.09 | $7.57 | 1.6M |
| 2022-02-28 | 6.96 | $7.67 | 1.7M |
| 2022-02-25 | 6.78 | $7.42 | 1.3M |
| 2022-02-24 | 6.64 | $7.11 | 3.1M |
| 2022-02-23 | 6.60 | $6.34 | 1.2M |
| 2022-02-22 | 6.80 | $6.66 | 1.3M |
| 2022-02-18 | 6.96 | $6.86 | 1.1M |
| 2022-02-17 | 7.10 | $6.86 | 1.2M |
| 2022-02-16 | 7.30 | $7.51 | 959840 |
| 2022-02-15 | 7.34 | $7.63 | 1.6M |
| 2022-02-14 | 7.38 | $7.37 | 2.9M |
| 2022-02-11 | 7.53 | $7.56 | 1.1M |
| 2022-02-10 | 7.66 | $7.88 | 2.0M |
| 2022-02-09 | 7.75 | $8.38 | 1.2M |
| 2022-02-08 | 7.71 | $8.01 | 1.1M |
| 2022-02-07 | 7.81 | $8.23 | 3.0M |
| 2022-02-04 | 7.88 | $8.46 | 984094 |
| 2022-02-03 | 7.92 | $8.33 | 956269 |
| 2022-02-02 | 8.04 | $9.24 | 991082 |
| 2022-02-01 | 7.92 | $10.00 | 3.3M |
| 2022-01-31 | 7.57 | $9.71 | 1.3M |
| 2022-01-28 | 7.27 | $8.77 | 1.8M |
| 2022-01-27 | 7.23 | $8.20 | 1.3M |
| 2022-01-26 | 7.42 | $8.44 | 1.0M |
| 2022-01-25 | 7.60 | $8.79 | 2.0M |
| 2022-01-24 | 7.77 | $9.29 | 1.7M |
| 2022-01-21 | 7.86 | $8.89 | 2.2M |
| 2022-01-20 | 8.15 | $9.20 | 2.4M |
| 2022-01-19 | 8.45 | $9.17 | 3.2M |
| 2022-01-18 | 8.88 | $9.54 | 1.9M |
| 2022-01-14 | 9.34 | $9.67 | 1.1M |
| 2022-01-13 | 9.91 | $9.51 | 1.1M |
| 2022-01-12 | 10.70 | $9.90 | 2.9M |
| 2022-01-11 | 11.60 | $10.64 | 2.5M |
| 2022-01-10 | 12.49 | $10.03 | 4.0M |
| 2022-01-07 | 13.82 | $9.62 | 5.5M |
| 2022-01-06 | 15.61 | $9.88 | 11.8M |
| 2022-01-05 | 17.72 | $16.27 | 1.4M |
| 2022-01-04 | 18.29 | $18.34 | 786127 |
| 2022-01-03 | 18.33 | $19.26 | 792311 |
| 2021-12-31 | 18.11 | $18.18 | 560422 |
| 2021-12-30 | 18.18 | $18.60 | 1.1M |
| 2021-12-29 | 18.15 | $17.57 | 750001 |
| 2021-12-28 | 18.46 | $17.95 | 1.1M |
| 2021-12-27 | 18.72 | $18.74 | 714907 |
| 2021-12-23 | 18.80 | $19.09 | 1.0M |
| 2021-12-22 | 18.80 | $20.34 | 702254 |
| 2021-12-21 | 18.41 | $20.63 | 670888 |
| 2021-12-20 | 17.86 | $19.16 | 854771 |
| 2021-12-17 | 17.68 | $18.98 | 1.5M |
| 2021-12-16 | 17.53 | $17.86 | 1.1M |
| 2021-12-15 | 17.73 | $18.61 | 1.6M |
| 2021-12-14 | 17.77 | $17.39 | 627368 |
| 2021-12-13 | 18.23 | $17.82 | 705709 |
| 2021-12-10 | 18.67 | $17.96 | 825976 |
| 2021-12-09 | 19.19 | $18.53 | 1.1M |
| 2021-12-08 | 19.67 | $20.50 | 865858 |
| 2021-12-07 | 19.64 | $20.99 | 1.2M |
| 2021-12-06 | 19.48 | $19.27 | 835863 |
| 2021-12-03 | 19.85 | $19.04 | 1.9M |
| 2021-12-02 | 20.39 | $20.45 | 732713 |
| 2021-12-01 | 20.63 | $19.65 | 717447 |
| 2021-11-30 | 21.19 | $20.87 | 979221 |
| 2021-11-29 | 21.50 | $20.11 | 628508 |
| 2021-11-26 | 22.13 | $20.22 | 442322 |
| 2021-11-24 | 22.88 | $20.59 | 997246 |
| 2021-11-23 | 23.68 | $21.75 | 784756 |
| 2021-11-22 | 24.30 | $21.93 | 885112 |
| 2021-11-19 | 24.99 | $23.72 | 732958 |
| 2021-11-18 | 25.25 | $23.02 | 893921 |
| 2021-11-17 | 25.79 | $24.64 | 467876 |
| 2021-11-16 | 25.92 | $25.52 | 503595 |
| 2021-11-15 | 25.78 | $24.72 | 705724 |
| 2021-11-12 | 25.86 | $25.68 | 610175 |
| 2021-11-11 | 25.63 | $25.61 | 722203 |
| 2021-11-10 | 25.36 | $25.15 | 1.6M |
| 2021-11-09 | 25.16 | $24.52 | 850711 |
| 2021-11-08 | 25.11 | $24.55 | 607165 |
| 2021-11-05 | 25.03 | $24.42 | 652053 |
| 2021-11-04 | 24.96 | $23.95 | 1.4M |
| 2021-11-03 | 25.01 | $24.45 | 577956 |
| 2021-11-02 | 24.90 | $23.87 | 510357 |
| 2021-11-01 | 24.94 | $24.49 | 670735 |
| 2021-10-29 | 24.78 | $23.25 | 414767 |
| 2021-10-28 | 24.97 | $23.96 | 452536 |
| 2021-10-27 | 24.96 | $23.13 | 795126 |
| 2021-10-26 | 25.20 | $24.27 | 687324 |
| 2021-10-25 | 25.12 | $25.21 | 575626 |
| 2021-10-22 | 24.71 | $24.70 | 1.6M |
| 2021-10-21 | 24.37 | $25.47 | 758216 |
| 2021-10-20 | 23.69 | $25.60 | 879900 |
| 2021-10-19 | 22.83 | $25.74 | 1.1M |
| 2021-10-18 | 21.74 | $24.61 | 2.3M |
| 2021-10-15 | 20.77 | $25.50 | 3.4M |
| 2021-10-14 | 19.34 | $24.02 | 2.4M |
| 2021-10-13 | 18.10 | $22.43 | 3.3M |
| 2021-10-12 | 17.14 | $21.00 | 3.6M |
| 2021-10-11 | 16.46 | $18.56 | 1.2M |
| 2021-10-08 | 16.48 | $18.09 | 959055 |
| 2021-10-07 | 16.72 | $18.80 | 776077 |
| 2021-10-06 | 16.85 | $18.53 | 876749 |
| 2021-10-05 | 17.17 | $19.20 | 909522 |
| 2021-10-04 | 17.43 | $18.42 | 1.5M |
| 2021-10-01 | 18.07 | $19.66 | 1.1M |
| 2021-09-30 | 18.53 | $19.56 | 1.3M |
| 2021-09-29 | 19.21 | $19.50 | 1.2M |
| 2021-09-28 | 20.14 | $20.47 | 1.7M |
| 2021-09-27 | 21.05 | $21.25 | 1.6M |
| 2021-09-24 | 21.99 | $21.42 | 2.0M |
| 2021-09-23 | 23.16 | $21.95 | 4.0M |
| 2021-09-22 | 24.49 | $23.15 | 1.7M |
| 2021-09-21 | 25.80 | $24.75 | 2.1M |
| 2021-09-20 | 26.96 | $25.35 | 3.7M |
| 2021-09-17 | 28.24 | $27.11 | 9.2M |
| 2021-09-16 | 29.30 | $23.53 | 15.4M |
| 2021-09-15 | 31.78 | $26.62 | 7.5M |
| 2021-09-14 | 33.86 | $32.76 | 1.1M |
| 2021-09-13 | 34.48 | $33.86 | 958956 |
| 2021-09-10 | 34.91 | $35.30 | 523026 |
| 2021-09-09 | 35.01 | $35.86 | 614598 |
| 2021-09-08 | 34.97 | $36.04 | 519834 |
| 2021-09-07 | 34.90 | $37.35 | 499939 |
| 2021-09-03 | 34.42 | $36.71 | 319975 |
| 2021-09-02 | 34.08 | $36.92 | 986332 |
| 2021-09-01 | 33.64 | $35.43 | 903636 |
| 2021-08-31 | 33.61 | $35.56 | 1.1M |
| 2021-08-30 | 33.59 | $36.80 | 1.2M |
| 2021-08-27 | 33.22 | $34.02 | 1.0M |
| 2021-08-26 | 33.71 | $34.51 | 1.4M |
| 2021-08-25 | 34.20 | $35.34 | 981247 |
| 2021-08-24 | 34.60 | $36.19 | 3.1M |
| 2021-08-23 | 34.87 | $34.50 | 2.2M |
| 2021-08-20 | 35.79 | $34.68 | 793343 |
| 2021-08-19 | 36.92 | $34.84 | 757696 |
| 2021-08-18 | 38.29 | $36.38 | 804745 |
| 2021-08-17 | 39.52 | $37.33 | 1.6M |
| 2021-08-16 | 40.75 | $39.24 | 1.3M |
| 2021-08-13 | 41.68 | $41.00 | 562960 |
| 2021-08-12 | 42.29 | $40.19 | 847316 |
| 2021-08-11 | 43.31 | $39.65 | 2.1M |
| 2021-08-10 | 44.74 | $43.79 | 696998 |
| 2021-08-09 | 45.19 | $44.62 | 256282 |
| 2021-08-06 | 45.48 | $44.16 | 329030 |
| 2021-08-05 | 45.98 | $46.92 | 298147 |
| 2021-08-04 | 45.72 | $45.80 | 167339 |
| 2021-08-03 | 45.77 | $44.72 | 383782 |
| 2021-08-02 | 46.18 | $46.26 | 268479 |
| 2021-07-30 | 46.19 | $45.58 | 225922 |
| 2021-07-29 | 46.42 | $46.56 | 252337 |
| 2021-07-28 | 46.40 | $46.53 | 642966 |
| 2021-07-27 | 46.38 | $44.16 | 549853 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
34.19
2023-03-21
Close Price
$1.20
Vol: 2.3M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.65
Average
40.96
Maximum
64.54
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-03-21 | 34.19 | $1.20 | 2.3M |
| 2023-03-20 | 35.79 | $1.28 | 711668 |
| 2023-03-17 | 32.80 | $1.20 | 897190 |
| 2023-03-16 | 34.86 | $1.30 | 317099 |
| 2023-03-15 | 33.67 | $1.27 | 398111 |
| 2023-03-14 | 34.67 | $1.32 | 337888 |
| 2023-03-13 | 35.68 | $1.37 | 493418 |
| 2023-03-10 | 32.71 | $1.29 | 1.4M |
| 2023-03-09 | 32.89 | $1.30 | 1.2M |
| 2023-03-08 | 34.33 | $1.38 | 2.0M |
| 2023-03-07 | 37.44 | $1.54 | 524110 |
| 2023-03-06 | 38.69 | $1.60 | 1.1M |
| 2023-03-03 | 44.30 | $1.84 | 746086 |
| 2023-03-02 | 42.31 | $1.78 | 826215 |
| 2023-03-01 | 36.58 | $1.62 | 758825 |
| 2023-02-28 | 39.62 | $1.75 | 633722 |
| 2023-02-27 | 35.29 | $1.64 | 661915 |
| 2023-02-24 | 35.51 | $1.65 | 800365 |
| 2023-02-23 | 36.37 | $1.69 | 879824 |
| 2023-02-22 | 37.67 | $1.75 | 944179 |
| 2023-02-21 | 34.33 | $1.66 | 1.0M |
| 2023-02-17 | 36.39 | $1.76 | 536398 |
| 2023-02-16 | 36.81 | $1.78 | 670443 |
| 2023-02-15 | 36.11 | $1.76 | 1.1M |
| 2023-02-14 | 34.56 | $1.72 | 937477 |
| 2023-02-13 | 35.94 | $1.79 | 1.1M |
| 2023-02-10 | 37.07 | $1.85 | 803185 |
| 2023-02-09 | 38.20 | $1.91 | 962861 |
| 2023-02-08 | 42.31 | $2.11 | 460536 |
| 2023-02-07 | 45.83 | $2.26 | 698922 |
| 2023-02-06 | 47.07 | $2.31 | 649773 |
| 2023-02-03 | 50.16 | $2.43 | 802154 |
| 2023-02-02 | 48.28 | $2.36 | 1.4M |
| 2023-02-01 | 45.78 | $2.27 | 814429 |
| 2023-01-31 | 42.24 | $2.15 | 787578 |
| 2023-01-30 | 39.75 | $2.07 | 715607 |
| 2023-01-27 | 40.58 | $2.11 | 748098 |
| 2023-01-26 | 39.07 | $2.06 | 529624 |
| 2023-01-25 | 39.45 | $2.08 | 648784 |
| 2023-01-24 | 40.39 | $2.13 | 593679 |
| 2023-01-23 | 42.30 | $2.23 | 1.2M |
| 2023-01-20 | 42.30 | $2.23 | 662061 |
| 2023-01-19 | 42.30 | $2.23 | 714105 |
| 2023-01-18 | 43.89 | $2.32 | 903380 |
| 2023-01-17 | 43.89 | $2.32 | 972409 |
| 2023-01-13 | 46.73 | $2.48 | 1.2M |
| 2023-01-12 | 44.38 | $2.37 | 987223 |
| 2023-01-11 | 41.26 | $2.23 | 1.0M |
| 2023-01-10 | 41.57 | $2.25 | 1.4M |
| 2023-01-09 | 48.69 | $2.65 | 471094 |
| 2023-01-06 | 46.06 | $2.53 | 475563 |
| 2023-01-05 | 47.40 | $2.60 | 441463 |
| 2023-01-04 | 50.83 | $2.77 | 789919 |
| 2023-01-03 | 49.19 | $2.69 | 580117 |
| 2022-12-30 | 48.99 | $2.68 | 1.2M |
| 2022-12-29 | 50.72 | $2.77 | 661679 |
| 2022-12-28 | 48.81 | $2.67 | 863484 |
| 2022-12-27 | 54.63 | $2.96 | 927589 |
| 2022-12-23 | 55.28 | $2.99 | 1.9M |
| 2022-12-22 | 55.11 | $2.98 | 8.5M |
| 2022-12-21 | 43.08 | $2.39 | 448393 |
| 2022-12-20 | 40.25 | $2.28 | 357450 |
| 2022-12-19 | 41.68 | $2.36 | 347093 |
| 2022-12-16 | 43.52 | $2.46 | 950887 |
| 2022-12-15 | 44.84 | $2.53 | 229481 |
| 2022-12-14 | 46.97 | $2.64 | 406154 |
| 2022-12-13 | 46.31 | $2.61 | 508021 |
| 2022-12-12 | 46.86 | $2.64 | 310086 |
| 2022-12-09 | 47.95 | $2.70 | 271243 |
| 2022-12-08 | 48.31 | $2.72 | 277087 |
| 2022-12-07 | 45.22 | $2.56 | 316886 |
| 2022-12-06 | 45.71 | $2.59 | 372022 |
| 2022-12-05 | 48.69 | $2.77 | 344487 |
| 2022-12-02 | 56.01 | $3.15 | 522853 |
| 2022-12-01 | 54.47 | $3.06 | 310864 |
| 2022-11-30 | 52.36 | $2.94 | 449819 |
| 2022-11-29 | 48.98 | $2.76 | 319763 |
| 2022-11-28 | 46.58 | $2.64 | 470922 |
| 2022-11-25 | 49.34 | $2.79 | 95301 |
| 2022-11-23 | 48.37 | $2.74 | 707470 |
| 2022-11-22 | 49.45 | $2.80 | 603826 |
| 2022-11-21 | 52.59 | $2.97 | 701399 |
| 2022-11-18 | 51.91 | $2.93 | 636710 |
| 2022-11-17 | 53.19 | $3.00 | 862886 |
| 2022-11-16 | 55.79 | $3.14 | 792687 |
| 2022-11-15 | 57.71 | $3.24 | 552729 |
| 2022-11-14 | 58.09 | $3.26 | 793957 |
| 2022-11-11 | 64.54 | $3.58 | 1.2M |
| 2022-11-10 | 61.22 | $3.32 | 1.6M |
| 2022-11-09 | 57.90 | $3.09 | 2.0M |
| 2022-11-08 | 48.42 | $2.57 | 1.5M |
| 2022-11-07 | 43.29 | $2.35 | 1.3M |
| 2022-11-04 | 38.82 | $2.18 | 2.2M |
| 2022-11-03 | 34.18 | $2.02 | 1.4M |
| 2022-11-02 | 32.66 | $1.97 | 1.6M |
| 2022-11-01 | 36.49 | $2.21 | 1.6M |
| 2022-10-31 | 36.66 | $2.22 | 1.7M |
| 2022-10-28 | 32.15 | $2.07 | 1.7M |
| 2022-10-27 | 31.53 | $2.05 | 2.4M |
| 2022-10-26 | 29.71 | $1.99 | 2.7M |
| 2022-10-25 | 26.94 | $1.90 | 2.1M |
| 2022-10-24 | 26.94 | $1.90 | 1.1M |
| 2022-10-21 | 27.71 | $1.97 | 937523 |
| 2022-10-20 | 28.25 | $2.02 | 1.1M |
| 2022-10-19 | 28.79 | $2.07 | 962598 |
| 2022-10-18 | 32.30 | $2.37 | 733329 |
| 2022-10-17 | 32.43 | $2.38 | 595253 |
| 2022-10-14 | 33.04 | $2.43 | 428348 |
| 2022-10-13 | 35.44 | $2.62 | 383762 |
| 2022-10-12 | 36.78 | $2.72 | 348513 |
| 2022-10-11 | 33.94 | $2.60 | 414922 |
| 2022-10-10 | 32.49 | $2.54 | 460174 |
| 2022-10-07 | 34.78 | $2.73 | 712168 |
| 2022-10-06 | 40.62 | $3.14 | 266328 |
| 2022-10-05 | 40.62 | $3.14 | 432970 |
| 2022-10-04 | 42.84 | $3.28 | 502852 |
| 2022-10-03 | 34.04 | $2.92 | 514506 |
| 2022-09-30 | 32.39 | $2.86 | 481590 |
| 2022-09-29 | 32.91 | $2.90 | 546384 |
| 2022-09-28 | 34.91 | $3.05 | 883996 |
| 2022-09-27 | 32.57 | $2.96 | 409206 |
| 2022-09-26 | 32.95 | $2.99 | 343523 |
| 2022-09-23 | 33.07 | $3.00 | 410619 |
| 2022-09-22 | 33.07 | $3.00 | 487715 |
| 2022-09-21 | 34.43 | $3.12 | 693528 |
| 2022-09-20 | 35.59 | $3.22 | 302334 |
| 2022-09-19 | 36.41 | $3.29 | 700215 |
| 2022-09-16 | 38.83 | $3.49 | 1.4M |
| 2022-09-15 | 40.62 | $3.63 | 502840 |
| 2022-09-14 | 40.06 | $3.60 | 620429 |
| 2022-09-13 | 39.69 | $3.58 | 570123 |
| 2022-09-12 | 45.59 | $4.03 | 499379 |
| 2022-09-09 | 44.37 | $3.96 | 365753 |
| 2022-09-08 | 42.26 | $3.84 | 521821 |
| 2022-09-07 | 39.34 | $3.68 | 647260 |
| 2022-09-06 | 38.23 | $3.62 | 503809 |
| 2022-09-02 | 36.77 | $3.54 | 379497 |
| 2022-09-01 | 38.39 | $3.69 | 422653 |
| 2022-08-31 | 38.04 | $3.67 | 350743 |
| 2022-08-30 | 37.88 | $3.66 | 632654 |
| 2022-08-29 | 39.38 | $3.81 | 517902 |
| 2022-08-26 | 40.50 | $3.92 | 520340 |
| 2022-08-25 | 41.94 | $4.06 | 700705 |
| 2022-08-24 | 42.15 | $4.08 | 401434 |
| 2022-08-23 | 41.74 | $4.05 | 438673 |
| 2022-08-22 | 41.84 | $4.06 | 457414 |
| 2022-08-19 | 42.28 | $4.11 | 598111 |
| 2022-08-18 | 42.97 | $4.19 | 548357 |
| 2022-08-17 | 44.00 | $4.31 | 628543 |
| 2022-08-16 | 46.93 | $4.64 | 1.4M |
| 2022-08-15 | 52.81 | $5.22 | 1.3M |
| 2022-08-12 | 52.81 | $5.22 | 674044 |
| 2022-08-11 | 48.16 | $4.76 | 1.2M |
| 2022-08-10 | 52.20 | $5.14 | 2.1M |
| 2022-08-09 | 50.43 | $4.97 | 844678 |
| 2022-08-08 | 52.72 | $5.18 | 768056 |
| 2022-08-05 | 53.60 | $5.26 | 560231 |
| 2022-08-04 | 53.32 | $5.23 | 468198 |
| 2022-08-03 | 52.51 | $5.14 | 441933 |
| 2022-08-02 | 49.76 | $4.84 | 519592 |
| 2022-08-01 | 46.52 | $4.51 | 419182 |
| 2022-07-29 | 46.32 | $4.49 | 546134 |
| 2022-07-28 | 48.19 | $4.71 | 432286 |
| 2022-07-27 | 47.27 | $4.61 | 448530 |
| 2022-07-26 | 44.65 | $4.33 | 631853 |
| 2022-07-25 | 44.80 | $4.35 | 448041 |
| 2022-07-22 | 46.06 | $4.52 | 646318 |
| 2022-07-21 | 48.90 | $4.89 | 617535 |
| 2022-07-20 | 47.57 | $4.73 | 889745 |
| 2022-07-19 | 45.20 | $4.45 | 1.2M |
| 2022-07-18 | 43.11 | $4.21 | 989513 |
| 2022-07-15 | 44.31 | $4.39 | 1.0M |
| 2022-07-14 | 45.91 | $4.63 | 1.1M |
| 2022-07-13 | 49.63 | $5.14 | 1.2M |
| 2022-07-12 | 49.17 | $5.08 | 953220 |
| 2022-07-11 | 47.20 | $4.82 | 1.5M |
| 2022-07-08 | 54.26 | $5.74 | 827147 |
| 2022-07-07 | 52.35 | $5.48 | 831752 |
| 2022-07-06 | 50.69 | $5.26 | 796484 |
| 2022-07-05 | 54.98 | $5.78 | 1.1M |
| 2022-07-01 | 52.64 | $5.46 | 547846 |
| 2022-06-30 | 48.76 | $4.97 | 760417 |
| 2022-06-29 | 47.59 | $4.83 | 727622 |
| 2022-06-28 | 48.41 | $4.94 | 685791 |
| 2022-06-27 | 51.98 | $5.40 | 650865 |
| 2022-06-24 | 55.08 | $5.77 | 2.9M |
| 2022-06-23 | 55.68 | $5.84 | 1.4M |
| 2022-06-22 | 52.08 | $5.33 | 1.2M |
| 2022-06-21 | 49.96 | $5.05 | 1.1M |
| 2022-06-17 | 47.20 | $4.70 | 1.4M |
| 2022-06-16 | 45.13 | $4.45 | 1.1M |
| 2022-06-15 | 46.73 | $4.68 | 1.4M |
| 2022-06-14 | 42.72 | $4.20 | 651066 |
| 2022-06-13 | 42.46 | $4.17 | 795656 |
| 2022-06-10 | 44.68 | $4.52 | 992415 |
| 2022-06-09 | 49.62 | $5.22 | 778649 |
| 2022-06-08 | 51.08 | $5.41 | 810648 |
| 2022-06-07 | 50.28 | $5.30 | 964377 |
| 2022-06-06 | 47.99 | $4.99 | 884071 |
| 2022-06-03 | 44.73 | $4.57 | 1.0M |
| 2022-06-02 | 47.78 | $5.02 | 897705 |
| 2022-06-01 | 42.38 | $4.37 | 770860 |
| 2022-05-31 | 45.18 | $4.78 | 718728 |
| 2022-05-27 | 46.83 | $5.01 | 1.3M |
| 2022-05-26 | 43.33 | $4.60 | 854233 |
| 2022-05-25 | 42.45 | $4.50 | 558028 |
| 2022-05-24 | 41.15 | $4.35 | 838016 |
| 2022-05-23 | 44.46 | $4.87 | 757381 |
| 2022-05-20 | 45.19 | $4.98 | 740545 |
| 2022-05-19 | 44.64 | $4.91 | 923230 |
| 2022-05-18 | 42.12 | $4.59 | 919669 |
| 2022-05-17 | 43.11 | $4.76 | 1.0M |
| 2022-05-16 | 43.16 | $4.77 | 938606 |
| 2022-05-13 | 45.67 | $5.21 | 1.5M |
| 2022-05-12 | 40.36 | $4.50 | 2.0M |
| 2022-05-11 | 34.01 | $3.77 | 1.6M |
| 2022-05-10 | 39.53 | $4.78 | 1.5M |
| 2022-05-09 | 36.34 | $4.45 | 2.0M |
| 2022-05-06 | 41.08 | $5.21 | 1.4M |
| 2022-05-05 | 43.88 | $5.60 | 992782 |
| 2022-05-04 | 47.07 | $6.01 | 1.5M |
| 2022-05-03 | 42.62 | $5.55 | 1.0M |
| 2022-05-02 | 41.08 | $5.40 | 1.7M |
| 2022-04-29 | 36.50 | $4.98 | 685616 |
| 2022-04-28 | 37.18 | $5.08 | 1.3M |
| 2022-04-27 | 37.62 | $5.15 | 728773 |
| 2022-04-26 | 39.01 | $5.37 | 756970 |
| 2022-04-25 | 40.83 | $5.65 | 865691 |
| 2022-04-22 | 37.25 | $5.29 | 621780 |
| 2022-04-21 | 37.67 | $5.36 | 820696 |
| 2022-04-20 | 39.62 | $5.68 | 732294 |
| 2022-04-19 | 40.48 | $5.82 | 833567 |
| 2022-04-18 | 38.38 | $5.59 | 862221 |
| 2022-04-14 | 40.45 | $5.94 | 713835 |
| 2022-04-13 | 42.83 | $6.32 | 617885 |
| 2022-04-12 | 40.91 | $6.10 | 886885 |
| 2022-04-11 | 39.87 | $5.98 | 1.0M |
| 2022-04-08 | 40.04 | $6.01 | 674554 |
| 2022-04-07 | 41.88 | $6.34 | 755401 |
| 2022-04-06 | 42.38 | $6.43 | 793199 |
| 2022-04-05 | 43.84 | $6.69 | 875304 |
| 2022-04-04 | 47.71 | $7.34 | 566793 |
| 2022-04-01 | 47.65 | $7.33 | 695752 |
| 2022-03-31 | 46.19 | $7.11 | 716928 |
| 2022-03-30 | 46.36 | $7.14 | 753536 |
| 2022-03-29 | 49.29 | $7.66 | 1.6M |
| 2022-03-28 | 43.47 | $6.77 | 737878 |
| 2022-03-25 | 43.47 | $6.77 | 681359 |
| 2022-03-24 | 44.83 | $7.03 | 700630 |
| 2022-03-23 | 45.14 | $7.09 | 657351 |
| 2022-03-22 | 46.66 | $7.39 | 1.3M |
| 2022-03-21 | 44.65 | $7.05 | 1.8M |
| 2022-03-18 | 47.61 | $7.64 | 2.8M |
| 2022-03-17 | 43.11 | $6.90 | 1.5M |
| 2022-03-16 | 40.35 | $6.48 | 2.4M |
| 2022-03-15 | 32.14 | $5.38 | 1.5M |
| 2022-03-14 | 31.16 | $5.26 | 1.7M |
| 2022-03-11 | 30.04 | $5.12 | 1.2M |
| 2022-03-10 | 32.06 | $5.69 | 1.4M |
| 2022-03-09 | 34.45 | $6.31 | 2.4M |
| 2022-03-08 | 31.48 | $5.93 | 1.7M |
| 2022-03-07 | 31.40 | $5.92 | 1.5M |
| 2022-03-04 | 32.45 | $6.22 | 1.5M |
| 2022-03-03 | 34.08 | $6.67 | 967564 |
| 2022-03-02 | 35.82 | $7.13 | 822964 |
| 2022-03-01 | 37.57 | $7.57 | 1.6M |
| 2022-02-28 | 37.97 | $7.67 | 1.7M |
| 2022-02-25 | 36.36 | $7.42 | 1.3M |
| 2022-02-24 | 34.35 | $7.11 | 3.1M |
| 2022-02-23 | 29.08 | $6.34 | 1.2M |
| 2022-02-22 | 30.03 | $6.66 | 1.3M |
| 2022-02-18 | 30.63 | $6.86 | 1.1M |
| 2022-02-17 | 30.63 | $6.86 | 1.2M |
| 2022-02-16 | 32.52 | $7.51 | 959840 |
| 2022-02-15 | 32.88 | $7.63 | 1.6M |
| 2022-02-14 | 31.33 | $7.37 | 2.9M |
| 2022-02-11 | 31.84 | $7.56 | 1.1M |
| 2022-02-10 | 32.69 | $7.88 | 2.0M |
| 2022-02-09 | 34.04 | $8.38 | 1.2M |
| 2022-02-08 | 32.07 | $8.01 | 1.1M |
| 2022-02-07 | 32.62 | $8.23 | 3.0M |
| 2022-02-04 | 33.18 | $8.46 | 984094 |
| 2022-02-03 | 32.56 | $8.33 | 956269 |
| 2022-02-02 | 34.73 | $9.24 | 991082 |
| 2022-02-01 | 36.67 | $10.00 | 3.3M |
| 2022-01-31 | 35.36 | $9.71 | 1.3M |
| 2022-01-28 | 30.96 | $8.77 | 1.8M |
| 2022-01-27 | 28.14 | $8.20 | 1.3M |
| 2022-01-26 | 28.61 | $8.44 | 1.0M |
| 2022-01-25 | 29.28 | $8.79 | 2.0M |
| 2022-01-24 | 30.25 | $9.29 | 1.7M |
| 2022-01-21 | 28.46 | $8.89 | 2.2M |
| 2022-01-20 | 29.01 | $9.20 | 2.4M |
| 2022-01-19 | 28.88 | $9.17 | 3.2M |
| 2022-01-18 | 29.49 | $9.54 | 1.9M |
| 2022-01-14 | 29.70 | $9.67 | 1.1M |
| 2022-01-13 | 29.11 | $9.51 | 1.1M |
| 2022-01-12 | 29.69 | $9.90 | 2.9M |
| 2022-01-11 | 30.80 | $10.64 | 2.5M |
| 2022-01-10 | 28.72 | $10.03 | 4.0M |
| 2022-01-07 | 27.32 | $9.62 | 5.5M |
| 2022-01-06 | 27.65 | $9.88 | 11.8M |
| 2022-01-05 | 38.31 | $16.27 | 1.4M |
| 2022-01-04 | 43.47 | $18.34 | 786127 |
| 2022-01-03 | 46.09 | $19.26 | 792311 |
| 2021-12-31 | 42.20 | $18.18 | 560422 |
| 2021-12-30 | 43.36 | $18.60 | 1.1M |
| 2021-12-29 | 39.50 | $17.57 | 750001 |
| 2021-12-28 | 40.47 | $17.95 | 1.1M |
| 2021-12-27 | 42.52 | $18.74 | 714907 |
| 2021-12-23 | 43.45 | $19.09 | 1.0M |
| 2021-12-22 | 46.92 | $20.34 | 702254 |
| 2021-12-21 | 47.76 | $20.63 | 670888 |
| 2021-12-20 | 42.82 | $19.16 | 854771 |
| 2021-12-17 | 42.19 | $18.98 | 1.5M |
| 2021-12-16 | 38.12 | $17.86 | 1.1M |
| 2021-12-15 | 39.91 | $18.61 | 1.6M |
| 2021-12-14 | 35.22 | $17.39 | 627368 |
| 2021-12-13 | 36.17 | $17.82 | 705709 |
| 2021-12-10 | 36.47 | $17.96 | 825976 |
| 2021-12-09 | 37.69 | $18.53 | 1.1M |
| 2021-12-08 | 42.33 | $20.50 | 865858 |
| 2021-12-07 | 43.60 | $20.99 | 1.2M |
| 2021-12-06 | 37.34 | $19.27 | 835863 |
| 2021-12-03 | 36.44 | $19.04 | 1.9M |
| 2021-12-02 | 39.75 | $20.45 | 732713 |
| 2021-12-01 | 36.65 | $19.65 | 717447 |
| 2021-11-30 | 39.61 | $20.87 | 979221 |
| 2021-11-29 | 36.57 | $20.11 | 628508 |
| 2021-11-26 | 36.83 | $20.22 | 442322 |
| 2021-11-24 | 37.66 | $20.59 | 997246 |
| 2021-11-23 | 40.40 | $21.75 | 784756 |
| 2021-11-22 | 40.83 | $21.93 | 885112 |
| 2021-11-19 | 45.48 | $23.72 | 732958 |
| 2021-11-18 | 43.07 | $23.02 | 893921 |
| 2021-11-17 | 47.70 | $24.64 | 467876 |
| 2021-11-16 | 50.50 | $25.52 | 503595 |
| 2021-11-15 | 47.86 | $24.72 | 705724 |
| 2021-11-12 | 50.96 | $25.68 | 610175 |
| 2021-11-11 | 50.74 | $25.61 | 722203 |
| 2021-11-10 | 49.31 | $25.15 | 1.6M |
| 2021-11-09 | 47.33 | $24.52 | 850711 |
| 2021-11-08 | 47.41 | $24.55 | 607165 |
| 2021-11-05 | 47.02 | $24.42 | 652053 |
| 2021-11-04 | 45.65 | $23.95 | 1.4M |
| 2021-11-03 | 46.88 | $24.45 | 577956 |
| 2021-11-02 | 45.25 | $23.87 | 510357 |
| 2021-11-01 | 46.70 | $24.49 | 670735 |
| 2021-10-29 | 43.25 | $23.25 | 414767 |
| 2021-10-28 | 44.83 | $23.96 | 452536 |
| 2021-10-27 | 42.49 | $23.13 | 795126 |
| 2021-10-26 | 44.98 | $24.27 | 687324 |
| 2021-10-25 | 47.13 | $25.21 | 575626 |
| 2021-10-22 | 45.79 | $24.70 | 1.6M |
| 2021-10-21 | 47.52 | $25.47 | 758216 |
| 2021-10-20 | 47.81 | $25.60 | 879900 |
| 2021-10-19 | 48.11 | $25.74 | 1.1M |
| 2021-10-18 | 45.49 | $24.61 | 2.3M |
| 2021-10-15 | 47.28 | $25.50 | 3.4M |
| 2021-10-14 | 43.79 | $24.02 | 2.4M |
| 2021-10-13 | 39.72 | $22.43 | 3.3M |
| 2021-10-12 | 35.75 | $21.00 | 3.6M |
| 2021-10-11 | 28.06 | $18.56 | 1.2M |
| 2021-10-08 | 26.45 | $18.09 | 959055 |
| 2021-10-07 | 27.33 | $18.80 | 776077 |
| 2021-10-06 | 26.44 | $18.53 | 876749 |
| 2021-10-05 | 27.22 | $19.20 | 909522 |
| 2021-10-04 | 24.77 | $18.42 | 1.5M |
| 2021-10-01 | 26.10 | $19.66 | 1.1M |
| 2021-09-30 | 25.80 | $19.56 | 1.3M |
| 2021-09-29 | 25.62 | $19.50 | 1.2M |
| 2021-09-28 | 26.58 | $20.47 | 1.7M |
| 2021-09-27 | 27.37 | $21.25 | 1.6M |
| 2021-09-24 | 27.54 | $21.42 | 2.0M |
| 2021-09-23 | 28.05 | $21.95 | 4.0M |
| 2021-09-22 | 29.21 | $23.15 | 1.7M |
| 2021-09-21 | 30.83 | $24.75 | 2.1M |
| 2021-09-20 | 31.46 | $25.35 | 3.7M |
| 2021-09-17 | 33.33 | $27.11 | 9.2M |
| 2021-09-16 | 24.65 | $23.53 | 15.4M |
| 2021-09-15 | 27.60 | $26.62 | 7.5M |
| 2021-09-14 | 35.64 | $32.76 | 1.1M |
| 2021-09-13 | 37.50 | $33.86 | 958956 |
| 2021-09-10 | 40.10 | $35.30 | 523026 |
| 2021-09-09 | 41.16 | $35.86 | 614598 |
| 2021-09-08 | 41.49 | $36.04 | 519834 |
| 2021-09-07 | 43.95 | $37.35 | 499939 |
| 2021-09-03 | 42.37 | $36.71 | 319975 |
| 2021-09-02 | 42.74 | $36.92 | 986332 |
| 2021-09-01 | 39.09 | $35.43 | 903636 |
| 2021-08-31 | 39.30 | $35.56 | 1.1M |
| 2021-08-30 | 41.29 | $36.80 | 1.2M |
| 2021-08-27 | 34.18 | $34.02 | 1.0M |
| 2021-08-26 | 34.89 | $34.51 | 1.4M |
| 2021-08-25 | 36.09 | $35.34 | 981247 |
| 2021-08-24 | 37.34 | $36.19 | 3.1M |
| 2021-08-23 | 32.96 | $34.50 | 2.2M |
| 2021-08-20 | 33.19 | $34.68 | 793343 |
| 2021-08-19 | 33.39 | $34.84 | 757696 |
| 2021-08-18 | 35.35 | $36.38 | 804745 |
| 2021-08-17 | 36.61 | $37.33 | 1.6M |
| 2021-08-16 | 39.28 | $39.24 | 1.3M |
| 2021-08-13 | 41.96 | $41.00 | 562960 |
| 2021-08-12 | 40.18 | $40.19 | 847316 |
| 2021-08-11 | 38.99 | $39.65 | 2.1M |
| 2021-08-10 | 45.58 | $43.79 | 696998 |
| 2021-08-09 | 47.10 | $44.62 | 256282 |
| 2021-08-06 | 46.16 | $44.16 | 329030 |
| 2021-08-05 | 51.38 | $46.92 | 298147 |
| 2021-08-04 | 49.16 | $45.80 | 167339 |
| 2021-08-03 | 46.94 | $44.72 | 383782 |
| 2021-08-02 | 49.89 | $46.26 | 268479 |
| 2021-07-30 | 48.54 | $45.58 | 225922 |
| 2021-07-29 | 50.40 | $46.56 | 252337 |
| 2021-07-28 | 50.35 | $46.53 | 642966 |
| 2021-07-27 | 45.79 | $44.16 | 549853 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-92.11
2023-03-21
Close Price
$1.20
Vol: 2.3M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-69.86
Maximum
-1.79
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-03-21 | -92.11 | $1.20 | 2.3M |
| 2023-03-20 | -85.62 | $1.28 | 711668 |
| 2023-03-17 | -95.89 | $1.20 | 897190 |
| 2023-03-16 | -85.71 | $1.30 | 317099 |
| 2023-03-15 | -90.00 | $1.27 | 398111 |
| 2023-03-14 | -82.86 | $1.32 | 337888 |
| 2023-03-13 | -75.71 | $1.37 | 493418 |
| 2023-03-10 | -87.49 | $1.29 | 1.4M |
| 2023-03-09 | -96.70 | $1.30 | 1.2M |
| 2023-03-08 | -98.92 | $1.38 | 2.0M |
| 2023-03-07 | -100.00 | $1.54 | 524110 |
| 2023-03-06 | -97.67 | $1.60 | 1.1M |
| 2023-03-03 | -72.04 | $1.84 | 746086 |
| 2023-03-02 | -78.49 | $1.78 | 826215 |
| 2023-03-01 | -97.80 | $1.62 | 758825 |
| 2023-02-28 | -83.52 | $1.75 | 633722 |
| 2023-02-27 | -95.60 | $1.64 | 661915 |
| 2023-02-24 | -94.51 | $1.65 | 800365 |
| 2023-02-23 | -90.61 | $1.69 | 879824 |
| 2023-02-22 | -83.98 | $1.75 | 944179 |
| 2023-02-21 | -93.92 | $1.66 | 1.0M |
| 2023-02-17 | -89.82 | $1.76 | 536398 |
| 2023-02-16 | -87.43 | $1.78 | 670443 |
| 2023-02-15 | -89.82 | $1.76 | 1.1M |
| 2023-02-14 | -96.95 | $1.72 | 937477 |
| 2023-02-13 | -92.90 | $1.79 | 1.1M |
| 2023-02-10 | -97.42 | $1.85 | 803185 |
| 2023-02-09 | -97.20 | $1.91 | 962861 |
| 2023-02-08 | -84.62 | $2.11 | 460536 |
| 2023-02-07 | -58.97 | $2.26 | 698922 |
| 2023-02-06 | -56.39 | $2.31 | 649773 |
| 2023-02-03 | -38.35 | $2.43 | 802154 |
| 2023-02-02 | -52.11 | $2.36 | 1.4M |
| 2023-02-01 | -67.74 | $2.27 | 814429 |
| 2023-01-31 | -84.34 | $2.15 | 787578 |
| 2023-01-30 | -93.98 | $2.07 | 715607 |
| 2023-01-27 | -89.16 | $2.11 | 748098 |
| 2023-01-26 | -95.87 | $2.06 | 529624 |
| 2023-01-25 | -94.64 | $2.08 | 648784 |
| 2023-01-24 | -98.06 | $2.13 | 593679 |
| 2023-01-23 | -78.83 | $2.23 | 1.2M |
| 2023-01-20 | -78.83 | $2.23 | 662061 |
| 2023-01-19 | -78.83 | $2.23 | 714105 |
| 2023-01-18 | -72.26 | $2.32 | 903380 |
| 2023-01-17 | -72.26 | $2.32 | 972409 |
| 2023-01-13 | -60.58 | $2.48 | 1.2M |
| 2023-01-12 | -68.61 | $2.37 | 987223 |
| 2023-01-11 | -78.83 | $2.23 | 1.0M |
| 2023-01-10 | -77.37 | $2.25 | 1.4M |
| 2023-01-09 | -48.18 | $2.65 | 471094 |
| 2023-01-06 | -56.93 | $2.53 | 475563 |
| 2023-01-05 | -51.82 | $2.60 | 441463 |
| 2023-01-04 | -39.42 | $2.77 | 789919 |
| 2023-01-03 | -45.26 | $2.69 | 580117 |
| 2022-12-30 | -45.99 | $2.68 | 1.2M |
| 2022-12-29 | -39.42 | $2.77 | 661679 |
| 2022-12-28 | -46.72 | $2.67 | 863484 |
| 2022-12-27 | -25.55 | $2.96 | 927589 |
| 2022-12-23 | -23.36 | $2.99 | 1.9M |
| 2022-12-22 | -24.09 | $2.98 | 8.5M |
| 2022-12-21 | -87.50 | $2.39 | 448393 |
| 2022-12-20 | -98.96 | $2.28 | 357450 |
| 2022-12-19 | -97.75 | $2.36 | 347093 |
| 2022-12-16 | -92.77 | $2.46 | 950887 |
| 2022-12-15 | -95.24 | $2.53 | 229481 |
| 2022-12-14 | -81.76 | $2.64 | 406154 |
| 2022-12-13 | -89.01 | $2.61 | 508021 |
| 2022-12-12 | -87.38 | $2.64 | 310086 |
| 2022-12-09 | -83.33 | $2.70 | 271243 |
| 2022-12-08 | -81.58 | $2.72 | 277087 |
| 2022-12-07 | -96.46 | $2.56 | 316886 |
| 2022-12-06 | -79.10 | $2.59 | 372022 |
| 2022-12-05 | -61.54 | $2.77 | 344487 |
| 2022-12-02 | -30.12 | $3.15 | 522853 |
| 2022-12-01 | -32.96 | $3.06 | 310864 |
| 2022-11-30 | -39.66 | $2.94 | 449819 |
| 2022-11-29 | -49.72 | $2.76 | 319763 |
| 2022-11-28 | -56.42 | $2.64 | 470922 |
| 2022-11-25 | -48.04 | $2.79 | 95301 |
| 2022-11-23 | -50.84 | $2.74 | 707470 |
| 2022-11-22 | -47.49 | $2.80 | 603826 |
| 2022-11-21 | -37.36 | $2.97 | 701399 |
| 2022-11-18 | -39.45 | $2.93 | 636710 |
| 2022-11-17 | -35.62 | $3.00 | 862886 |
| 2022-11-16 | -27.95 | $3.14 | 792687 |
| 2022-11-15 | -22.47 | $3.24 | 552729 |
| 2022-11-14 | -21.37 | $3.26 | 793957 |
| 2022-11-11 | -3.84 | $3.58 | 1.2M |
| 2022-11-10 | -11.01 | $3.32 | 1.6M |
| 2022-11-09 | -5.95 | $3.09 | 2.0M |
| 2022-11-08 | -19.46 | $2.57 | 1.5M |
| 2022-11-07 | -43.24 | $2.35 | 1.3M |
| 2022-11-04 | -61.62 | $2.18 | 2.2M |
| 2022-11-03 | -84.34 | $2.02 | 1.4M |
| 2022-11-02 | -90.03 | $1.97 | 1.6M |
| 2022-11-01 | -73.54 | $2.21 | 1.6M |
| 2022-10-31 | -72.85 | $2.22 | 1.7M |
| 2022-10-28 | -83.16 | $2.07 | 1.7M |
| 2022-10-27 | -84.54 | $2.05 | 2.4M |
| 2022-10-26 | -88.66 | $1.99 | 2.7M |
| 2022-10-25 | -94.85 | $1.90 | 2.1M |
| 2022-10-24 | -94.85 | $1.90 | 1.1M |
| 2022-10-21 | -95.97 | $1.97 | 937523 |
| 2022-10-20 | -93.68 | $2.02 | 1.1M |
| 2022-10-19 | -96.80 | $2.07 | 962598 |
| 2022-10-18 | -98.99 | $2.37 | 733329 |
| 2022-10-17 | -98.01 | $2.38 | 595253 |
| 2022-10-14 | -100.00 | $2.43 | 428348 |
| 2022-10-13 | -84.87 | $2.62 | 383762 |
| 2022-10-12 | -79.10 | $2.72 | 348513 |
| 2022-10-11 | -88.06 | $2.60 | 414922 |
| 2022-10-10 | -99.21 | $2.54 | 460174 |
| 2022-10-07 | -95.86 | $2.73 | 712168 |
| 2022-10-06 | -74.24 | $3.14 | 266328 |
| 2022-10-05 | -74.24 | $3.14 | 432970 |
| 2022-10-04 | -63.64 | $3.28 | 502852 |
| 2022-10-03 | -90.91 | $2.92 | 514506 |
| 2022-09-30 | -96.18 | $2.86 | 481590 |
| 2022-09-29 | -93.13 | $2.90 | 546384 |
| 2022-09-28 | -87.70 | $3.05 | 883996 |
| 2022-09-27 | -95.08 | $2.96 | 409206 |
| 2022-09-26 | -93.39 | $2.99 | 343523 |
| 2022-09-23 | -92.78 | $3.00 | 410619 |
| 2022-09-22 | -92.89 | $3.00 | 487715 |
| 2022-09-21 | -99.12 | $3.12 | 693528 |
| 2022-09-20 | -99.03 | $3.22 | 302334 |
| 2022-09-19 | -93.14 | $3.29 | 700215 |
| 2022-09-16 | -82.42 | $3.49 | 1.4M |
| 2022-09-15 | -78.33 | $3.63 | 502840 |
| 2022-09-14 | -85.76 | $3.60 | 620429 |
| 2022-09-13 | -95.51 | $3.58 | 570123 |
| 2022-09-12 | -73.09 | $4.03 | 499379 |
| 2022-09-09 | -76.65 | $3.96 | 365753 |
| 2022-09-08 | -84.55 | $3.84 | 521821 |
| 2022-09-07 | -91.82 | $3.68 | 647260 |
| 2022-09-06 | -94.55 | $3.62 | 503809 |
| 2022-09-02 | -98.18 | $3.54 | 379497 |
| 2022-09-01 | -91.36 | $3.69 | 422653 |
| 2022-08-31 | -96.21 | $3.67 | 350743 |
| 2022-08-30 | -96.68 | $3.66 | 632654 |
| 2022-08-29 | -99.47 | $3.81 | 517902 |
| 2022-08-26 | -98.34 | $3.92 | 520340 |
| 2022-08-25 | -92.14 | $4.06 | 700705 |
| 2022-08-24 | -91.53 | $4.08 | 401434 |
| 2022-08-23 | -93.22 | $4.05 | 438673 |
| 2022-08-22 | -92.66 | $4.06 | 457414 |
| 2022-08-19 | -90.86 | $4.11 | 598111 |
| 2022-08-18 | -95.57 | $4.19 | 548357 |
| 2022-08-17 | -90.26 | $4.31 | 628543 |
| 2022-08-16 | -68.83 | $4.64 | 1.4M |
| 2022-08-15 | -31.17 | $5.22 | 1.3M |
| 2022-08-12 | -31.17 | $5.22 | 674044 |
| 2022-08-11 | -61.04 | $4.76 | 1.2M |
| 2022-08-10 | -28.99 | $5.14 | 2.1M |
| 2022-08-09 | -41.30 | $4.97 | 844678 |
| 2022-08-08 | -26.09 | $5.18 | 768056 |
| 2022-08-05 | -33.33 | $5.26 | 560231 |
| 2022-08-04 | -35.54 | $5.23 | 468198 |
| 2022-08-03 | -40.96 | $5.14 | 441933 |
| 2022-08-02 | -62.01 | $4.84 | 519592 |
| 2022-08-01 | -80.45 | $4.51 | 419182 |
| 2022-07-29 | -81.56 | $4.49 | 546134 |
| 2022-07-28 | -69.27 | $4.71 | 432286 |
| 2022-07-27 | -74.86 | $4.61 | 448530 |
| 2022-07-26 | -90.50 | $4.33 | 631853 |
| 2022-07-25 | -89.89 | $4.35 | 448041 |
| 2022-07-22 | -81.98 | $4.52 | 646318 |
| 2022-07-21 | -62.93 | $4.89 | 617535 |
| 2022-07-20 | -71.17 | $4.73 | 889745 |
| 2022-07-19 | -85.59 | $4.45 | 1.2M |
| 2022-07-18 | -97.94 | $4.21 | 989513 |
| 2022-07-15 | -94.00 | $4.39 | 1.0M |
| 2022-07-14 | -78.60 | $4.63 | 1.1M |
| 2022-07-13 | -43.56 | $5.14 | 1.2M |
| 2022-07-12 | -46.25 | $5.08 | 953220 |
| 2022-07-11 | -57.89 | $4.82 | 1.5M |
| 2022-07-08 | -16.69 | $5.74 | 827147 |
| 2022-07-07 | -28.33 | $5.48 | 831752 |
| 2022-07-06 | -38.19 | $5.26 | 796484 |
| 2022-07-05 | -14.89 | $5.78 | 1.1M |
| 2022-07-01 | -29.23 | $5.46 | 547846 |
| 2022-06-30 | -51.18 | $4.97 | 760417 |
| 2022-06-29 | -57.45 | $4.83 | 727622 |
| 2022-06-28 | -52.52 | $4.94 | 685791 |
| 2022-06-27 | -31.91 | $5.40 | 650865 |
| 2022-06-24 | -15.34 | $5.77 | 2.9M |
| 2022-06-23 | -3.45 | $5.84 | 1.4M |
| 2022-06-22 | -9.94 | $5.33 | 1.2M |
| 2022-06-21 | -27.33 | $5.05 | 1.1M |
| 2022-06-17 | -49.07 | $4.70 | 1.4M |
| 2022-06-16 | -64.60 | $4.45 | 1.1M |
| 2022-06-15 | -50.31 | $4.68 | 1.4M |
| 2022-06-14 | -80.12 | $4.20 | 651066 |
| 2022-06-13 | -92.31 | $4.17 | 795656 |
| 2022-06-10 | -78.23 | $4.52 | 992415 |
| 2022-06-09 | -14.71 | $5.22 | 778649 |
| 2022-06-08 | -4.36 | $5.41 | 810648 |
| 2022-06-07 | -1.79 | $5.30 | 964377 |
| 2022-06-06 | -18.85 | $4.99 | 884071 |
| 2022-06-03 | -52.71 | $4.57 | 1.0M |
| 2022-06-02 | -41.29 | $5.02 | 897705 |
| 2022-06-01 | -71.68 | $4.37 | 770860 |
| 2022-05-31 | -55.45 | $4.78 | 718728 |
| 2022-05-27 | -46.34 | $5.01 | 1.3M |
| 2022-05-26 | -62.57 | $4.60 | 854233 |
| 2022-05-25 | -66.53 | $4.50 | 558028 |
| 2022-05-24 | -72.48 | $4.35 | 838016 |
| 2022-05-23 | -51.88 | $4.87 | 757381 |
| 2022-05-20 | -47.52 | $4.98 | 740545 |
| 2022-05-19 | -50.30 | $4.91 | 923230 |
| 2022-05-18 | -62.97 | $4.59 | 919669 |
| 2022-05-17 | -56.24 | $4.76 | 1.0M |
| 2022-05-16 | -55.84 | $4.77 | 938606 |
| 2022-05-13 | -38.42 | $5.21 | 1.5M |
| 2022-05-12 | -69.33 | $4.50 | 2.0M |
| 2022-05-11 | -99.81 | $3.77 | 1.6M |
| 2022-05-10 | -70.70 | $4.78 | 1.5M |
| 2022-05-09 | -92.82 | $4.45 | 2.0M |
| 2022-05-06 | -68.57 | $5.21 | 1.4M |
| 2022-05-05 | -50.00 | $5.60 | 992782 |
| 2022-05-04 | -30.48 | $6.01 | 1.5M |
| 2022-05-03 | -64.91 | $5.55 | 1.0M |
| 2022-05-02 | -71.95 | $5.40 | 1.7M |
| 2022-04-29 | -85.97 | $4.98 | 685616 |
| 2022-04-28 | -82.51 | $5.08 | 1.3M |
| 2022-04-27 | -98.48 | $5.15 | 728773 |
| 2022-04-26 | -94.53 | $5.37 | 756970 |
| 2022-04-25 | -83.59 | $5.65 | 865691 |
| 2022-04-22 | -97.66 | $5.29 | 621780 |
| 2022-04-21 | -96.81 | $5.36 | 820696 |
| 2022-04-20 | -91.34 | $5.68 | 732294 |
| 2022-04-19 | -85.28 | $5.82 | 833567 |
| 2022-04-18 | -96.92 | $5.59 | 862221 |
| 2022-04-14 | -89.81 | $5.94 | 713835 |
| 2022-04-13 | -71.36 | $6.32 | 617885 |
| 2022-04-12 | -81.64 | $6.10 | 886885 |
| 2022-04-11 | -67.29 | $5.98 | 1.0M |
| 2022-04-08 | -66.17 | $6.01 | 674554 |
| 2022-04-07 | -53.41 | $6.34 | 755401 |
| 2022-04-06 | -50.09 | $6.43 | 793199 |
| 2022-04-05 | -40.52 | $6.69 | 875304 |
| 2022-04-04 | -16.57 | $7.34 | 566793 |
| 2022-04-01 | -16.94 | $7.33 | 695752 |
| 2022-03-31 | -25.05 | $7.11 | 716928 |
| 2022-03-30 | -23.94 | $7.14 | 753536 |
| 2022-03-29 | -4.79 | $7.66 | 1.6M |
| 2022-03-28 | -39.14 | $6.77 | 737878 |
| 2022-03-25 | -39.14 | $6.77 | 681359 |
| 2022-03-24 | -29.80 | $7.03 | 700630 |
| 2022-03-23 | -27.65 | $7.09 | 657351 |
| 2022-03-22 | -16.88 | $7.39 | 1.3M |
| 2022-03-21 | -29.08 | $7.05 | 1.8M |
| 2022-03-18 | -7.90 | $7.64 | 2.8M |
| 2022-03-17 | -34.47 | $6.90 | 1.5M |
| 2022-03-16 | -49.55 | $6.48 | 2.4M |
| 2022-03-15 | -89.05 | $5.38 | 1.5M |
| 2022-03-14 | -93.68 | $5.26 | 1.7M |
| 2022-03-11 | -98.58 | $5.12 | 1.2M |
| 2022-03-10 | -92.69 | $5.69 | 1.4M |
| 2022-03-09 | -79.72 | $6.31 | 2.4M |
| 2022-03-08 | -93.01 | $5.93 | 1.7M |
| 2022-03-07 | -97.18 | $5.92 | 1.5M |
| 2022-03-04 | -92.73 | $6.22 | 1.5M |
| 2022-03-03 | -79.54 | $6.67 | 967564 |
| 2022-03-02 | -73.29 | $7.13 | 822964 |
| 2022-03-01 | -63.40 | $7.57 | 1.6M |
| 2022-02-28 | -61.07 | $7.67 | 1.7M |
| 2022-02-25 | -66.90 | $7.42 | 1.3M |
| 2022-02-24 | -74.13 | $7.11 | 3.1M |
| 2022-02-23 | -99.25 | $6.34 | 1.2M |
| 2022-02-22 | -96.29 | $6.66 | 1.3M |
| 2022-02-18 | -95.01 | $6.86 | 1.1M |
| 2022-02-17 | -98.56 | $6.86 | 1.2M |
| 2022-02-16 | -90.88 | $7.51 | 959840 |
| 2022-02-15 | -87.23 | $7.63 | 1.6M |
| 2022-02-14 | -95.14 | $7.37 | 2.9M |
| 2022-02-11 | -94.23 | $7.56 | 1.1M |
| 2022-02-10 | -95.27 | $7.88 | 2.0M |
| 2022-02-09 | -83.92 | $8.38 | 1.2M |
| 2022-02-08 | -95.82 | $8.01 | 1.1M |
| 2022-02-07 | -88.75 | $8.23 | 3.0M |
| 2022-02-04 | -81.35 | $8.46 | 984094 |
| 2022-02-03 | -89.66 | $8.33 | 956269 |
| 2022-02-02 | -87.12 | $9.24 | 991082 |
| 2022-02-01 | -81.29 | $10.00 | 3.3M |
| 2022-01-31 | -84.03 | $9.71 | 1.3M |
| 2022-01-28 | -92.23 | $8.77 | 1.8M |
| 2022-01-27 | -98.34 | $8.20 | 1.3M |
| 2022-01-26 | -96.24 | $8.44 | 1.0M |
| 2022-01-25 | -93.21 | $8.79 | 2.0M |
| 2022-01-24 | -88.86 | $9.29 | 1.7M |
| 2022-01-21 | -97.28 | $8.89 | 2.2M |
| 2022-01-20 | -98.81 | $9.20 | 2.4M |
| 2022-01-19 | -99.05 | $9.17 | 3.2M |
| 2022-01-18 | -96.11 | $9.54 | 1.9M |
| 2022-01-14 | -95.08 | $9.67 | 1.1M |
| 2022-01-13 | -96.35 | $9.51 | 1.1M |
| 2022-01-12 | -93.26 | $9.90 | 2.9M |
| 2022-01-11 | -87.39 | $10.64 | 2.5M |
| 2022-01-10 | -92.23 | $10.03 | 4.0M |
| 2022-01-07 | -98.21 | $9.62 | 5.5M |
| 2022-01-06 | -98.50 | $9.88 | 11.8M |
| 2022-01-05 | -98.72 | $16.27 | 1.4M |
| 2022-01-04 | -69.79 | $18.34 | 786127 |
| 2022-01-03 | -50.63 | $19.26 | 792311 |
| 2021-12-31 | -73.13 | $18.18 | 560422 |
| 2021-12-30 | -64.38 | $18.60 | 1.1M |
| 2021-12-29 | -85.83 | $17.57 | 750001 |
| 2021-12-28 | -77.92 | $17.95 | 1.1M |
| 2021-12-27 | -61.46 | $18.74 | 714907 |
| 2021-12-23 | -54.17 | $19.09 | 1.0M |
| 2021-12-22 | -28.13 | $20.34 | 702254 |
| 2021-12-21 | -26.95 | $20.63 | 670888 |
| 2021-12-20 | -66.96 | $19.16 | 854771 |
| 2021-12-17 | -71.87 | $18.98 | 1.5M |
| 2021-12-16 | -87.56 | $17.86 | 1.1M |
| 2021-12-15 | -80.25 | $18.61 | 1.6M |
| 2021-12-14 | -95.02 | $17.39 | 627368 |
| 2021-12-13 | -93.75 | $17.82 | 705709 |
| 2021-12-10 | -97.43 | $17.96 | 825976 |
| 2021-12-09 | -97.72 | $18.53 | 1.1M |
| 2021-12-08 | -74.32 | $20.50 | 865858 |
| 2021-12-07 | -68.49 | $20.99 | 1.2M |
| 2021-12-06 | -88.94 | $19.27 | 835863 |
| 2021-12-03 | -91.68 | $19.04 | 1.9M |
| 2021-12-02 | -83.22 | $20.45 | 732713 |
| 2021-12-01 | -95.56 | $19.65 | 717447 |
| 2021-11-30 | -79.14 | $20.87 | 979221 |
| 2021-11-29 | -89.37 | $20.11 | 628508 |
| 2021-11-26 | -90.07 | $20.22 | 442322 |
| 2021-11-24 | -84.97 | $20.59 | 997246 |
| 2021-11-23 | -81.83 | $21.75 | 784756 |
| 2021-11-22 | -96.02 | $21.93 | 885112 |
| 2021-11-19 | -71.46 | $23.72 | 732958 |
| 2021-11-18 | -87.97 | $23.02 | 893921 |
| 2021-11-17 | -49.76 | $24.64 | 467876 |
| 2021-11-16 | -29.01 | $25.52 | 503595 |
| 2021-11-15 | -47.88 | $24.72 | 705724 |
| 2021-11-12 | -25.24 | $25.68 | 610175 |
| 2021-11-11 | -26.89 | $25.61 | 722203 |
| 2021-11-10 | -37.74 | $25.15 | 1.6M |
| 2021-11-09 | -30.10 | $24.52 | 850711 |
| 2021-11-08 | -24.89 | $24.55 | 607165 |
| 2021-11-05 | -22.08 | $24.42 | 652053 |
| 2021-11-04 | -27.63 | $23.95 | 1.4M |
| 2021-11-03 | -21.72 | $24.45 | 577956 |
| 2021-11-02 | -28.57 | $23.87 | 510357 |
| 2021-11-01 | -21.25 | $24.49 | 670735 |
| 2021-10-29 | -35.89 | $23.25 | 414767 |
| 2021-10-28 | -27.51 | $23.96 | 452536 |
| 2021-10-27 | -37.31 | $23.13 | 795126 |
| 2021-10-26 | -23.85 | $24.27 | 687324 |
| 2021-10-25 | -12.75 | $25.21 | 575626 |
| 2021-10-22 | -18.77 | $24.70 | 1.6M |
| 2021-10-21 | -9.68 | $25.47 | 758216 |
| 2021-10-20 | -8.15 | $25.60 | 879900 |
| 2021-10-19 | -6.49 | $25.74 | 1.1M |
| 2021-10-18 | -19.45 | $24.61 | 2.3M |
| 2021-10-15 | -17.99 | $25.50 | 3.4M |
| 2021-10-14 | -35.82 | $24.02 | 2.4M |
| 2021-10-13 | -52.28 | $22.43 | 3.3M |
| 2021-10-12 | -73.46 | $21.00 | 3.6M |
| 2021-10-11 | -95.60 | $18.56 | 1.2M |
| 2021-10-08 | -99.54 | $18.09 | 959055 |
| 2021-10-07 | -95.99 | $18.80 | 776077 |
| 2021-10-06 | -97.55 | $18.53 | 876749 |
| 2021-10-05 | -94.13 | $19.20 | 909522 |
| 2021-10-04 | -98.15 | $18.42 | 1.5M |
| 2021-10-01 | -96.55 | $19.66 | 1.1M |
| 2021-09-30 | -98.13 | $19.56 | 1.3M |
| 2021-09-29 | -98.45 | $19.50 | 1.2M |
| 2021-09-28 | -93.25 | $20.47 | 1.7M |
| 2021-09-27 | -89.07 | $21.25 | 1.6M |
| 2021-09-24 | -88.15 | $21.42 | 2.0M |
| 2021-09-23 | -85.31 | $21.95 | 4.0M |
| 2021-09-22 | -78.88 | $23.15 | 1.7M |
| 2021-09-21 | -70.30 | $24.75 | 2.1M |
| 2021-09-20 | -67.08 | $25.35 | 3.7M |
| 2021-09-17 | -57.64 | $27.11 | 9.2M |
| 2021-09-16 | -76.84 | $23.53 | 15.4M |
| 2021-09-15 | -85.15 | $26.62 | 7.5M |
| 2021-09-14 | -97.14 | $32.76 | 1.1M |
| 2021-09-13 | -96.93 | $33.86 | 958956 |
| 2021-09-10 | -81.78 | $35.30 | 523026 |
| 2021-09-09 | -75.09 | $35.86 | 614598 |
| 2021-09-08 | -72.86 | $36.04 | 519834 |
| 2021-09-07 | -69.38 | $37.35 | 499939 |
| 2021-09-03 | -76.25 | $36.71 | 319975 |
| 2021-09-02 | -76.48 | $36.92 | 986332 |
| 2021-09-01 | -88.33 | $35.43 | 903636 |
| 2021-08-31 | -87.37 | $35.56 | 1.1M |
| 2021-08-30 | -78.21 | $36.80 | 1.2M |
| 2021-08-27 | -99.20 | $34.02 | 1.0M |
| 2021-08-26 | -96.48 | $34.51 | 1.4M |
| 2021-08-25 | -90.40 | $35.34 | 981247 |
| 2021-08-24 | -84.16 | $36.19 | 3.1M |
| 2021-08-23 | -97.70 | $34.50 | 2.2M |
| 2021-08-20 | -96.55 | $34.68 | 793343 |
| 2021-08-19 | -95.68 | $34.84 | 757696 |
| 2021-08-18 | -96.01 | $36.38 | 804745 |
| 2021-08-17 | -90.49 | $37.33 | 1.6M |
| 2021-08-16 | -78.10 | $39.24 | 1.3M |
| 2021-08-13 | -66.69 | $41.00 | 562960 |
| 2021-08-12 | -71.94 | $40.19 | 847316 |
| 2021-08-11 | -75.45 | $39.65 | 2.1M |
| 2021-08-10 | -75.13 | $43.79 | 696998 |
| 2021-08-09 | -66.81 | $44.62 | 256282 |
| 2021-08-06 | -71.42 | $44.16 | 329030 |
| 2021-08-05 | -43.75 | $46.92 | 298147 |
| 2021-08-04 | -54.98 | $45.80 | 167339 |
| 2021-08-03 | -65.81 | $44.72 | 383782 |
| 2021-08-02 | -50.36 | $46.26 | 268479 |
| 2021-07-30 | -57.18 | $45.58 | 225922 |
| 2021-07-29 | -47.36 | $46.56 | 252337 |
| 2021-07-28 | -47.66 | $46.53 | 642966 |
| 2021-07-27 | -71.42 | $44.16 | 549853 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
19.23
2023-03-21
Close Price
$1.20
Vol: 2.3MAverage Directional Index - Detailed Analysis
Minimum
8.59
Average
19.53
Maximum
35.52
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-03-21 | 19.23 | $1.20 | 2.3M |
| 2023-03-20 | 18.44 | $1.28 | 711668 |
| 2023-03-17 | 17.75 | $1.20 | 897190 |
| 2023-03-16 | 16.91 | $1.30 | 317099 |
| 2023-03-15 | 16.21 | $1.27 | 398111 |
| 2023-03-14 | 15.50 | $1.32 | 337888 |
| 2023-03-13 | 14.95 | $1.37 | 493418 |
| 2023-03-10 | 14.22 | $1.29 | 1.4M |
| 2023-03-09 | 13.28 | $1.30 | 1.2M |
| 2023-03-08 | 12.45 | $1.38 | 2.0M |
| 2023-03-07 | 11.83 | $1.54 | 524110 |
| 2023-03-06 | 11.68 | $1.60 | 1.1M |
| 2023-03-03 | 11.67 | $1.84 | 746086 |
| 2023-03-02 | 12.19 | $1.78 | 826215 |
| 2023-03-01 | 12.23 | $1.62 | 758825 |
| 2023-02-28 | 12.14 | $1.75 | 633722 |
| 2023-02-27 | 12.14 | $1.64 | 661915 |
| 2023-02-24 | 11.86 | $1.65 | 800365 |
| 2023-02-23 | 11.57 | $1.69 | 879824 |
| 2023-02-22 | 11.38 | $1.75 | 944179 |
| 2023-02-21 | 11.19 | $1.66 | 1.0M |
| 2023-02-17 | 10.84 | $1.76 | 536398 |
| 2023-02-16 | 10.76 | $1.78 | 670443 |
| 2023-02-15 | 10.67 | $1.76 | 1.1M |
| 2023-02-14 | 10.29 | $1.72 | 937477 |
| 2023-02-13 | 9.93 | $1.79 | 1.1M |
| 2023-02-10 | 9.66 | $1.85 | 803185 |
| 2023-02-09 | 9.61 | $1.91 | 962861 |
| 2023-02-08 | 9.72 | $2.11 | 460536 |
| 2023-02-07 | 10.02 | $2.26 | 698922 |
| 2023-02-06 | 10.04 | $2.31 | 649773 |
| 2023-02-03 | 9.73 | $2.43 | 802154 |
| 2023-02-02 | 9.42 | $2.36 | 1.4M |
| 2023-02-01 | 9.20 | $2.27 | 814429 |
| 2023-01-31 | 9.43 | $2.15 | 787578 |
| 2023-01-30 | 9.85 | $2.07 | 715607 |
| 2023-01-27 | 10.00 | $2.11 | 748098 |
| 2023-01-26 | 10.20 | $2.06 | 529624 |
| 2023-01-25 | 10.45 | $2.08 | 648784 |
| 2023-01-24 | 10.55 | $2.13 | 593679 |
| 2023-01-23 | 10.87 | $2.23 | 1.2M |
| 2023-01-20 | 11.43 | $2.23 | 662061 |
| 2023-01-19 | 11.94 | $2.23 | 714105 |
| 2023-01-18 | 12.48 | $2.32 | 903380 |
| 2023-01-17 | 12.94 | $2.32 | 972409 |
| 2023-01-13 | 13.42 | $2.48 | 1.2M |
| 2023-01-12 | 13.92 | $2.37 | 987223 |
| 2023-01-11 | 14.39 | $2.23 | 1.0M |
| 2023-01-10 | 14.70 | $2.25 | 1.4M |
| 2023-01-09 | 15.14 | $2.65 | 471094 |
| 2023-01-06 | 15.39 | $2.53 | 475563 |
| 2023-01-05 | 15.78 | $2.60 | 441463 |
| 2023-01-04 | 15.82 | $2.77 | 789919 |
| 2023-01-03 | 15.87 | $2.69 | 580117 |
| 2022-12-30 | 15.79 | $2.68 | 1.2M |
| 2022-12-29 | 15.78 | $2.77 | 661679 |
| 2022-12-28 | 15.51 | $2.67 | 863484 |
| 2022-12-27 | 15.20 | $2.96 | 927589 |
| 2022-12-23 | 14.33 | $2.99 | 1.9M |
| 2022-12-22 | 13.50 | $2.98 | 8.5M |
| 2022-12-21 | 12.63 | $2.39 | 448393 |
| 2022-12-20 | 13.28 | $2.28 | 357450 |
| 2022-12-19 | 13.85 | $2.36 | 347093 |
| 2022-12-16 | 14.53 | $2.46 | 950887 |
| 2022-12-15 | 15.10 | $2.53 | 229481 |
| 2022-12-14 | 15.38 | $2.64 | 406154 |
| 2022-12-13 | 15.67 | $2.61 | 508021 |
| 2022-12-12 | 15.82 | $2.64 | 310086 |
| 2022-12-09 | 16.47 | $2.70 | 271243 |
| 2022-12-08 | 17.07 | $2.72 | 277087 |
| 2022-12-07 | 17.69 | $2.56 | 316886 |
| 2022-12-06 | 18.56 | $2.59 | 372022 |
| 2022-12-05 | 19.33 | $2.77 | 344487 |
| 2022-12-02 | 19.86 | $3.15 | 522853 |
| 2022-12-01 | 19.91 | $3.06 | 310864 |
| 2022-11-30 | 20.14 | $2.94 | 449819 |
| 2022-11-29 | 20.71 | $2.76 | 319763 |
| 2022-11-28 | 21.64 | $2.64 | 470922 |
| 2022-11-25 | 22.63 | $2.79 | 95301 |
| 2022-11-23 | 23.39 | $2.74 | 707470 |
| 2022-11-22 | 24.21 | $2.80 | 603826 |
| 2022-11-21 | 24.88 | $2.97 | 701399 |
| 2022-11-18 | 25.35 | $2.93 | 636710 |
| 2022-11-17 | 25.61 | $3.00 | 862886 |
| 2022-11-16 | 26.07 | $3.14 | 792687 |
| 2022-11-15 | 26.16 | $3.24 | 552729 |
| 2022-11-14 | 26.00 | $3.26 | 793957 |
| 2022-11-11 | 25.68 | $3.58 | 1.2M |
| 2022-11-10 | 25.34 | $3.32 | 1.6M |
| 2022-11-09 | 25.17 | $3.09 | 2.0M |
| 2022-11-08 | 25.46 | $2.57 | 1.5M |
| 2022-11-07 | 26.72 | $2.35 | 1.3M |
| 2022-11-04 | 27.58 | $2.18 | 2.2M |
| 2022-11-03 | 27.88 | $2.02 | 1.4M |
| 2022-11-02 | 27.83 | $1.97 | 1.6M |
| 2022-11-01 | 27.96 | $2.21 | 1.6M |
| 2022-10-31 | 28.41 | $2.22 | 1.7M |
| 2022-10-28 | 28.88 | $2.07 | 1.7M |
| 2022-10-27 | 28.40 | $2.05 | 2.4M |
| 2022-10-26 | 27.84 | $1.99 | 2.7M |
| 2022-10-25 | 27.12 | $1.90 | 2.1M |
| 2022-10-24 | 26.08 | $1.90 | 1.1M |
| 2022-10-21 | 24.98 | $1.97 | 937523 |
| 2022-10-20 | 23.94 | $2.02 | 1.1M |
| 2022-10-19 | 22.88 | $2.07 | 962598 |
| 2022-10-18 | 21.87 | $2.37 | 733329 |
| 2022-10-17 | 21.28 | $2.38 | 595253 |
| 2022-10-14 | 20.65 | $2.43 | 428348 |
| 2022-10-13 | 20.10 | $2.62 | 383762 |
| 2022-10-12 | 19.69 | $2.72 | 348513 |
| 2022-10-11 | 19.21 | $2.60 | 414922 |
| 2022-10-10 | 18.53 | $2.54 | 460174 |
| 2022-10-07 | 17.95 | $2.73 | 712168 |
| 2022-10-06 | 17.54 | $3.14 | 266328 |
| 2022-10-05 | 17.82 | $3.14 | 432970 |
| 2022-10-04 | 17.94 | $3.28 | 502852 |
| 2022-10-03 | 18.06 | $2.92 | 514506 |
| 2022-09-30 | 17.41 | $2.86 | 481590 |
| 2022-09-29 | 16.76 | $2.90 | 546384 |
| 2022-09-28 | 16.07 | $3.05 | 883996 |
| 2022-09-27 | 15.59 | $2.96 | 409206 |
| 2022-09-26 | 15.03 | $2.99 | 343523 |
| 2022-09-23 | 14.57 | $3.00 | 410619 |
| 2022-09-22 | 13.90 | $3.00 | 487715 |
| 2022-09-21 | 13.18 | $3.12 | 693528 |
| 2022-09-20 | 12.71 | $3.22 | 302334 |
| 2022-09-19 | 12.36 | $3.29 | 700215 |
| 2022-09-16 | 12.01 | $3.49 | 1.4M |
| 2022-09-15 | 11.79 | $3.63 | 502840 |
| 2022-09-14 | 11.86 | $3.60 | 620429 |
| 2022-09-13 | 11.62 | $3.58 | 570123 |
| 2022-09-12 | 11.53 | $4.03 | 499379 |
| 2022-09-09 | 11.95 | $3.96 | 365753 |
| 2022-09-08 | 12.26 | $3.84 | 521821 |
| 2022-09-07 | 12.28 | $3.68 | 647260 |
| 2022-09-06 | 12.16 | $3.62 | 503809 |
| 2022-09-02 | 11.79 | $3.54 | 379497 |
| 2022-09-01 | 11.41 | $3.69 | 422653 |
| 2022-08-31 | 10.87 | $3.67 | 350743 |
| 2022-08-30 | 10.46 | $3.66 | 632654 |
| 2022-08-29 | 10.03 | $3.81 | 517902 |
| 2022-08-26 | 9.83 | $3.92 | 520340 |
| 2022-08-25 | 9.74 | $4.06 | 700705 |
| 2022-08-24 | 9.68 | $4.08 | 401434 |
| 2022-08-23 | 9.65 | $4.05 | 438673 |
| 2022-08-22 | 9.57 | $4.06 | 457414 |
| 2022-08-19 | 9.36 | $4.11 | 598111 |
| 2022-08-18 | 9.16 | $4.19 | 548357 |
| 2022-08-17 | 9.13 | $4.31 | 628543 |
| 2022-08-16 | 9.24 | $4.64 | 1.4M |
| 2022-08-15 | 9.72 | $5.22 | 1.3M |
| 2022-08-12 | 9.62 | $5.22 | 674044 |
| 2022-08-11 | 9.80 | $4.76 | 1.2M |
| 2022-08-10 | 9.92 | $5.14 | 2.1M |
| 2022-08-09 | 10.38 | $4.97 | 844678 |
| 2022-08-08 | 10.39 | $5.18 | 768056 |
| 2022-08-05 | 9.79 | $5.26 | 560231 |
| 2022-08-04 | 9.36 | $5.23 | 468198 |
| 2022-08-03 | 9.00 | $5.14 | 441933 |
| 2022-08-02 | 8.63 | $4.84 | 519592 |
| 2022-08-01 | 8.59 | $4.51 | 419182 |
| 2022-07-29 | 8.95 | $4.49 | 546134 |
| 2022-07-28 | 9.31 | $4.71 | 432286 |
| 2022-07-27 | 9.61 | $4.61 | 448530 |
| 2022-07-26 | 10.03 | $4.33 | 631853 |
| 2022-07-25 | 10.36 | $4.35 | 448041 |
| 2022-07-22 | 10.82 | $4.52 | 646318 |
| 2022-07-21 | 11.26 | $4.89 | 617535 |
| 2022-07-20 | 11.42 | $4.73 | 889745 |
| 2022-07-19 | 11.72 | $4.45 | 1.2M |
| 2022-07-18 | 12.29 | $4.21 | 989513 |
| 2022-07-15 | 12.89 | $4.39 | 1.0M |
| 2022-07-14 | 13.50 | $4.63 | 1.1M |
| 2022-07-13 | 13.97 | $5.14 | 1.2M |
| 2022-07-12 | 13.98 | $5.08 | 953220 |
| 2022-07-11 | 14.33 | $4.82 | 1.5M |
| 2022-07-08 | 14.65 | $5.74 | 827147 |
| 2022-07-07 | 14.26 | $5.48 | 831752 |
| 2022-07-06 | 14.03 | $5.26 | 796484 |
| 2022-07-05 | 13.68 | $5.78 | 1.1M |
| 2022-07-01 | 13.43 | $5.46 | 547846 |
| 2022-06-30 | 13.48 | $4.97 | 760417 |
| 2022-06-29 | 13.97 | $4.83 | 727622 |
| 2022-06-28 | 14.59 | $4.94 | 685791 |
| 2022-06-27 | 15.01 | $5.40 | 650865 |
| 2022-06-24 | 14.91 | $5.77 | 2.9M |
| 2022-06-23 | 14.64 | $5.84 | 1.4M |
| 2022-06-22 | 14.54 | $5.33 | 1.2M |
| 2022-06-21 | 14.83 | $5.05 | 1.1M |
| 2022-06-17 | 15.41 | $4.70 | 1.4M |
| 2022-06-16 | 15.96 | $4.45 | 1.1M |
| 2022-06-15 | 16.22 | $4.68 | 1.4M |
| 2022-06-14 | 16.49 | $4.20 | 651066 |
| 2022-06-13 | 15.96 | $4.17 | 795656 |
| 2022-06-10 | 15.56 | $4.52 | 992415 |
| 2022-06-09 | 15.58 | $5.22 | 778649 |
| 2022-06-08 | 16.39 | $5.41 | 810648 |
| 2022-06-07 | 17.24 | $5.30 | 964377 |
| 2022-06-06 | 17.94 | $4.99 | 884071 |
| 2022-06-03 | 18.54 | $4.57 | 1.0M |
| 2022-06-02 | 18.76 | $5.02 | 897705 |
| 2022-06-01 | 18.99 | $4.37 | 770860 |
| 2022-05-31 | 19.20 | $4.78 | 718728 |
| 2022-05-27 | 19.64 | $5.01 | 1.3M |
| 2022-05-26 | 20.13 | $4.60 | 854233 |
| 2022-05-25 | 20.31 | $4.50 | 558028 |
| 2022-05-24 | 20.23 | $4.35 | 838016 |
| 2022-05-23 | 20.15 | $4.87 | 757381 |
| 2022-05-20 | 20.55 | $4.98 | 740545 |
| 2022-05-19 | 20.96 | $4.91 | 923230 |
| 2022-05-18 | 21.13 | $4.59 | 919669 |
| 2022-05-17 | 21.13 | $4.76 | 1.0M |
| 2022-05-16 | 21.22 | $4.77 | 938606 |
| 2022-05-13 | 21.40 | $5.21 | 1.5M |
| 2022-05-12 | 21.58 | $4.50 | 2.0M |
| 2022-05-11 | 20.78 | $3.77 | 1.6M |
| 2022-05-10 | 20.01 | $4.78 | 1.5M |
| 2022-05-09 | 19.36 | $4.45 | 2.0M |
| 2022-05-06 | 18.86 | $5.21 | 1.4M |
| 2022-05-05 | 18.99 | $5.60 | 992782 |
| 2022-05-04 | 19.48 | $6.01 | 1.5M |
| 2022-05-03 | 19.99 | $5.55 | 1.0M |
| 2022-05-02 | 19.86 | $5.40 | 1.7M |
| 2022-04-29 | 19.39 | $4.98 | 685616 |
| 2022-04-28 | 19.06 | $5.08 | 1.3M |
| 2022-04-27 | 18.64 | $5.15 | 728773 |
| 2022-04-26 | 18.70 | $5.37 | 756970 |
| 2022-04-25 | 18.93 | $5.65 | 865691 |
| 2022-04-22 | 19.17 | $5.29 | 621780 |
| 2022-04-21 | 19.12 | $5.36 | 820696 |
| 2022-04-20 | 19.10 | $5.68 | 732294 |
| 2022-04-19 | 19.27 | $5.82 | 833567 |
| 2022-04-18 | 19.45 | $5.59 | 862221 |
| 2022-04-14 | 19.51 | $5.94 | 713835 |
| 2022-04-13 | 19.83 | $6.32 | 617885 |
| 2022-04-12 | 20.30 | $6.10 | 886885 |
| 2022-04-11 | 20.80 | $5.98 | 1.0M |
| 2022-04-08 | 20.71 | $6.01 | 674554 |
| 2022-04-07 | 20.75 | $6.34 | 755401 |
| 2022-04-06 | 20.90 | $6.43 | 793199 |
| 2022-04-05 | 21.09 | $6.69 | 875304 |
| 2022-04-04 | 21.67 | $7.34 | 566793 |
| 2022-04-01 | 22.78 | $7.33 | 695752 |
| 2022-03-31 | 23.88 | $7.11 | 716928 |
| 2022-03-30 | 24.99 | $7.14 | 753536 |
| 2022-03-29 | 26.16 | $7.66 | 1.6M |
| 2022-03-28 | 27.39 | $6.77 | 737878 |
| 2022-03-25 | 28.04 | $6.77 | 681359 |
| 2022-03-24 | 28.76 | $7.03 | 700630 |
| 2022-03-23 | 29.58 | $7.09 | 657351 |
| 2022-03-22 | 30.66 | $7.39 | 1.3M |
| 2022-03-21 | 31.82 | $7.05 | 1.8M |
| 2022-03-18 | 33.04 | $7.64 | 2.8M |
| 2022-03-17 | 34.33 | $6.90 | 1.5M |
| 2022-03-16 | 35.11 | $6.48 | 2.4M |
| 2022-03-15 | 35.52 | $5.38 | 1.5M |
| 2022-03-14 | 34.85 | $5.26 | 1.7M |
| 2022-03-11 | 34.16 | $5.12 | 1.2M |
| 2022-03-10 | 33.44 | $5.69 | 1.4M |
| 2022-03-09 | 32.83 | $6.31 | 2.4M |
| 2022-03-08 | 32.45 | $5.93 | 1.7M |
| 2022-03-07 | 32.06 | $5.92 | 1.5M |
| 2022-03-04 | 31.69 | $6.22 | 1.5M |
| 2022-03-03 | 31.42 | $6.67 | 967564 |
| 2022-03-02 | 31.34 | $7.13 | 822964 |
| 2022-03-01 | 31.43 | $7.57 | 1.6M |
| 2022-02-28 | 31.78 | $7.67 | 1.7M |
| 2022-02-25 | 32.10 | $7.42 | 1.3M |
| 2022-02-24 | 32.13 | $7.11 | 3.1M |
| 2022-02-23 | 31.92 | $6.34 | 1.2M |
| 2022-02-22 | 31.43 | $6.66 | 1.3M |
| 2022-02-18 | 30.98 | $6.86 | 1.1M |
| 2022-02-17 | 30.57 | $6.86 | 1.2M |
| 2022-02-16 | 30.19 | $7.51 | 959840 |
| 2022-02-15 | 29.96 | $7.63 | 1.6M |
| 2022-02-14 | 29.75 | $7.37 | 2.9M |
| 2022-02-11 | 29.53 | $7.56 | 1.1M |
| 2022-02-10 | 29.35 | $7.88 | 2.0M |
| 2022-02-09 | 29.29 | $8.38 | 1.2M |
| 2022-02-08 | 29.36 | $8.01 | 1.1M |
| 2022-02-07 | 29.30 | $8.23 | 3.0M |
| 2022-02-04 | 29.33 | $8.46 | 984094 |
| 2022-02-03 | 29.16 | $8.33 | 956269 |
| 2022-02-02 | 29.10 | $9.24 | 991082 |
| 2022-02-01 | 29.31 | $10.00 | 3.3M |
| 2022-01-31 | 29.55 | $9.71 | 1.3M |
| 2022-01-28 | 29.62 | $8.77 | 1.8M |
| 2022-01-27 | 29.03 | $8.20 | 1.3M |
| 2022-01-26 | 28.47 | $8.44 | 1.0M |
| 2022-01-25 | 27.94 | $8.79 | 2.0M |
| 2022-01-24 | 27.19 | $9.29 | 1.7M |
| 2022-01-21 | 26.40 | $8.89 | 2.2M |
| 2022-01-20 | 25.70 | $9.20 | 2.4M |
| 2022-01-19 | 25.07 | $9.17 | 3.2M |
| 2022-01-18 | 24.20 | $9.54 | 1.9M |
| 2022-01-14 | 23.33 | $9.67 | 1.1M |
| 2022-01-13 | 22.36 | $9.51 | 1.1M |
| 2022-01-12 | 21.40 | $9.90 | 2.9M |
| 2022-01-11 | 20.47 | $10.64 | 2.5M |
| 2022-01-10 | 19.42 | $10.03 | 4.0M |
| 2022-01-07 | 17.98 | $9.62 | 5.5M |
| 2022-01-06 | 16.53 | $9.88 | 11.8M |
| 2022-01-05 | 15.04 | $16.27 | 1.4M |
| 2022-01-04 | 14.97 | $18.34 | 786127 |
| 2022-01-03 | 15.32 | $19.26 | 792311 |
| 2021-12-31 | 15.95 | $18.18 | 560422 |
| 2021-12-30 | 16.50 | $18.60 | 1.1M |
| 2021-12-29 | 17.08 | $17.57 | 750001 |
| 2021-12-28 | 17.05 | $17.95 | 1.1M |
| 2021-12-27 | 17.20 | $18.74 | 714907 |
| 2021-12-23 | 17.57 | $19.09 | 1.0M |
| 2021-12-22 | 18.20 | $20.34 | 702254 |
| 2021-12-21 | 19.07 | $20.63 | 670888 |
| 2021-12-20 | 19.72 | $19.16 | 854771 |
| 2021-12-17 | 19.99 | $18.98 | 1.5M |
| 2021-12-16 | 20.16 | $17.86 | 1.1M |
| 2021-12-15 | 20.36 | $18.61 | 1.6M |
| 2021-12-14 | 20.01 | $17.39 | 627368 |
| 2021-12-13 | 19.42 | $17.82 | 705709 |
| 2021-12-10 | 18.88 | $17.96 | 825976 |
| 2021-12-09 | 18.45 | $18.53 | 1.1M |
| 2021-12-08 | 18.22 | $20.50 | 865858 |
| 2021-12-07 | 18.23 | $20.99 | 1.2M |
| 2021-12-06 | 18.46 | $19.27 | 835863 |
| 2021-12-03 | 17.79 | $19.04 | 1.9M |
| 2021-12-02 | 17.09 | $20.45 | 732713 |
| 2021-12-01 | 16.60 | $19.65 | 717447 |
| 2021-11-30 | 16.20 | $20.87 | 979221 |
| 2021-11-29 | 15.93 | $20.11 | 628508 |
| 2021-11-26 | 15.36 | $20.22 | 442322 |
| 2021-11-24 | 14.88 | $20.59 | 997246 |
| 2021-11-23 | 14.38 | $21.75 | 784756 |
| 2021-11-22 | 14.20 | $21.93 | 885112 |
| 2021-11-19 | 14.36 | $23.72 | 732958 |
| 2021-11-18 | 15.01 | $23.02 | 893921 |
| 2021-11-17 | 15.69 | $24.64 | 467876 |
| 2021-11-16 | 15.95 | $25.52 | 503595 |
| 2021-11-15 | 16.24 | $24.72 | 705724 |
| 2021-11-12 | 16.51 | $25.68 | 610175 |
| 2021-11-11 | 16.54 | $25.61 | 722203 |
| 2021-11-10 | 16.64 | $25.15 | 1.6M |
| 2021-11-09 | 16.75 | $24.52 | 850711 |
| 2021-11-08 | 17.46 | $24.55 | 607165 |
| 2021-11-05 | 18.15 | $24.42 | 652053 |
| 2021-11-04 | 19.01 | $23.95 | 1.4M |
| 2021-11-03 | 19.92 | $24.45 | 577956 |
| 2021-11-02 | 20.44 | $23.87 | 510357 |
| 2021-11-01 | 21.06 | $24.49 | 670735 |
| 2021-10-29 | 21.72 | $23.25 | 414767 |
| 2021-10-28 | 22.11 | $23.96 | 452536 |
| 2021-10-27 | 22.53 | $23.13 | 795126 |
| 2021-10-26 | 22.97 | $24.27 | 687324 |
| 2021-10-25 | 23.90 | $25.21 | 575626 |
| 2021-10-22 | 24.67 | $24.70 | 1.6M |
| 2021-10-21 | 25.48 | $25.47 | 758216 |
| 2021-10-20 | 26.58 | $25.60 | 879900 |
| 2021-10-19 | 27.77 | $25.74 | 1.1M |
| 2021-10-18 | 29.01 | $24.61 | 2.3M |
| 2021-10-15 | 30.16 | $25.50 | 3.4M |
| 2021-10-14 | 31.41 | $24.02 | 2.4M |
| 2021-10-13 | 32.38 | $22.43 | 3.3M |
| 2021-10-12 | 32.88 | $21.00 | 3.6M |
| 2021-10-11 | 33.09 | $18.56 | 1.2M |
| 2021-10-08 | 32.42 | $18.09 | 959055 |
| 2021-10-07 | 31.59 | $18.80 | 776077 |
| 2021-10-06 | 30.77 | $18.53 | 876749 |
| 2021-10-05 | 29.82 | $19.20 | 909522 |
| 2021-10-04 | 28.83 | $18.42 | 1.5M |
| 2021-10-01 | 27.78 | $19.66 | 1.1M |
| 2021-09-30 | 26.79 | $19.56 | 1.3M |
| 2021-09-29 | 25.78 | $19.50 | 1.2M |
| 2021-09-28 | 24.72 | $20.47 | 1.7M |
| 2021-09-27 | 23.68 | $21.25 | 1.6M |
| 2021-09-24 | 22.63 | $21.42 | 2.0M |
| 2021-09-23 | 21.62 | $21.95 | 4.0M |
| 2021-09-22 | 20.58 | $23.15 | 1.7M |
| 2021-09-21 | 19.64 | $24.75 | 2.1M |
| 2021-09-20 | 18.85 | $25.35 | 3.7M |
| 2021-09-17 | 18.01 | $27.11 | 9.2M |
| 2021-09-16 | 17.14 | $23.53 | 15.4M |
| 2021-09-15 | 15.86 | $26.62 | 7.5M |
| 2021-09-14 | 15.12 | $32.76 | 1.1M |
| 2021-09-13 | 15.68 | $33.86 | 958956 |
| 2021-09-10 | 16.49 | $35.30 | 523026 |
| 2021-09-09 | 16.97 | $35.86 | 614598 |
| 2021-09-08 | 17.45 | $36.04 | 519834 |
| 2021-09-07 | 17.95 | $37.35 | 499939 |
| 2021-09-03 | 18.24 | $36.71 | 319975 |
| 2021-09-02 | 18.48 | $36.92 | 986332 |
| 2021-09-01 | 18.83 | $35.43 | 903636 |
| 2021-08-31 | 19.35 | $35.56 | 1.1M |
| 2021-08-30 | 19.90 | $36.80 | 1.2M |
| 2021-08-27 | 20.47 | $34.02 | 1.0M |
| 2021-08-26 | 21.43 | $34.51 | 1.4M |
| 2021-08-25 | 22.40 | $35.34 | 981247 |
| 2021-08-24 | 23.28 | $36.19 | 3.1M |
| 2021-08-23 | 24.30 | $34.50 | 2.2M |
| 2021-08-20 | 25.48 | $34.68 | 793343 |
| 2021-08-19 | 26.77 | $34.84 | 757696 |
| 2021-08-18 | 28.14 | $36.38 | 804745 |
| 2021-08-17 | 29.34 | $37.33 | 1.6M |
| 2021-08-16 | 30.46 | $39.24 | 1.3M |
| 2021-08-13 | 31.39 | $41.00 | 562960 |
| 2021-08-12 | 32.10 | $40.19 | 847316 |
| 2021-08-11 | 32.85 | $39.65 | 2.1M |
| 2021-08-10 | 33.66 | $43.79 | 696998 |
| 2021-08-09 | 33.23 | $44.62 | 256282 |
| 2021-08-06 | 32.59 | $44.16 | 329030 |
| 2021-08-05 | 31.92 | $46.92 | 298147 |
| 2021-08-04 | 31.05 | $45.80 | 167339 |
| 2021-08-03 | 30.22 | $44.72 | 383782 |
| 2021-08-02 | 29.35 | $46.26 | 268479 |
| 2021-07-30 | 28.32 | $45.58 | 225922 |
| 2021-07-29 | 27.29 | $46.56 | 252337 |
| 2021-07-28 | 26.06 | $46.53 | 642966 |
| 2021-07-27 | 24.77 | $44.16 | 549853 |
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