Is Belong Acquisition Corp. (BLNG) a Buy, Sell, or Hold?
Enter your email address below for free access to our Belong Acquisition Corp. (BLNG) research center and poll results.
NASDAQ : BLNG
Belong Acquisition Corp. — Technical Indicators
$10.25 USD
$0.01 (0.05%)
- Volume
- 100
- Average Volume
- 12K
- Market Capitalization
- $86.96M
- P/E Ratio
- 53.95
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.69
- Year Low
- $9.81
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.08
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.24
2023-07-26
Close Price
$10.25
Vol: 100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.71
Average
9.89
Maximum
10.24
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-07-26 | 10.24 | $10.25 | 100 |
| 2023-07-25 | 10.24 | $10.24 | 6702 |
| 2023-07-24 | 10.23 | $10.24 | 21348 |
| 2023-07-21 | 10.23 | $10.25 | — |
| 2023-07-20 | 10.23 | $10.25 | 400 |
| 2023-07-19 | 10.22 | $10.24 | — |
| 2023-07-18 | 10.22 | $10.24 | — |
| 2023-07-17 | 10.21 | $10.24 | — |
| 2023-07-14 | 10.21 | $10.24 | 20845 |
| 2023-07-13 | 10.20 | $10.25 | 5704 |
| 2023-07-12 | 10.20 | $10.24 | — |
| 2023-07-11 | 10.19 | $10.24 | 164 |
| 2023-07-10 | 10.19 | $10.25 | 8393 |
| 2023-07-07 | 10.18 | $10.23 | 19800 |
| 2023-07-06 | 10.18 | $10.23 | — |
| 2023-07-05 | 10.18 | $10.23 | 10125 |
| 2023-07-03 | 10.18 | $10.23 | 5643 |
| 2023-06-30 | 10.18 | $10.22 | — |
| 2023-06-29 | 10.17 | $10.22 | — |
| 2023-06-28 | 10.17 | $10.22 | — |
| 2023-06-27 | 10.17 | $10.22 | 130840 |
| 2023-06-26 | 10.16 | $10.22 | 53264 |
| 2023-06-23 | 10.16 | $10.23 | 280243 |
| 2023-06-22 | 10.16 | $10.14 | — |
| 2023-06-21 | 10.16 | $10.14 | — |
| 2023-06-20 | 10.16 | $10.14 | — |
| 2023-06-16 | 10.16 | $10.14 | — |
| 2023-06-12 | 10.16 | $10.14 | 58909 |
| 2023-06-09 | 10.16 | $10.13 | — |
| 2023-06-08 | 10.15 | $10.13 | 5374 |
| 2023-06-07 | 10.15 | $10.14 | 130 |
| 2023-06-06 | 10.15 | $10.14 | 7048 |
| 2023-06-05 | 10.15 | $10.19 | — |
| 2023-06-02 | 10.15 | $10.19 | — |
| 2023-06-01 | 10.14 | $10.19 | — |
| 2023-05-31 | 10.14 | $10.19 | — |
| 2023-05-30 | 10.13 | $10.19 | 100 |
| 2023-05-24 | 10.13 | $10.19 | 105 |
| 2023-05-23 | 10.12 | $10.19 | 103 |
| 2023-05-22 | 10.12 | $10.14 | 31824 |
| 2023-05-19 | 10.11 | $10.13 | — |
| 2023-05-18 | 10.11 | $10.13 | 3500 |
| 2023-05-17 | 10.11 | $10.18 | 21028 |
| 2023-05-16 | 10.11 | $10.15 | 26449 |
| 2023-05-15 | 10.10 | $10.13 | 64367 |
| 2023-05-12 | 10.10 | $10.13 | — |
| 2023-05-11 | 10.10 | $10.13 | 104 |
| 2023-05-10 | 10.11 | $10.11 | 23127 |
| 2023-05-09 | 10.11 | $10.11 | 50708 |
| 2023-05-08 | 10.11 | $10.13 | 220 |
| 2023-05-05 | 10.11 | $10.12 | — |
| 2023-05-04 | 10.10 | $10.12 | 40505 |
| 2023-05-03 | 10.10 | $10.09 | — |
| 2023-05-02 | 10.09 | $10.09 | — |
| 2023-05-01 | 10.09 | $10.09 | 100027 |
| 2023-04-28 | 10.08 | $10.09 | — |
| 2023-04-27 | 10.08 | $10.09 | — |
| 2023-04-26 | 10.08 | $10.09 | 30000 |
| 2023-04-25 | 10.07 | $10.08 | 27226 |
| 2023-04-24 | 10.07 | $10.07 | 350638 |
| 2023-04-21 | 10.06 | $10.07 | 1746 |
| 2023-04-20 | 10.06 | $10.11 | — |
| 2023-04-19 | 10.06 | $10.11 | — |
| 2023-04-18 | 10.05 | $10.11 | 31452 |
| 2023-04-17 | 10.04 | $10.14 | — |
| 2023-04-14 | 10.04 | $10.14 | — |
| 2023-04-13 | 10.03 | $10.14 | — |
| 2023-04-12 | 10.04 | $10.14 | — |
| 2023-04-11 | 10.04 | $10.14 | — |
| 2023-04-03 | 10.03 | $10.14 | 300 |
| 2023-03-31 | 10.02 | $10.00 | — |
| 2023-03-30 | 10.02 | $10.00 | — |
| 2023-03-29 | 10.02 | $10.00 | — |
| 2023-03-28 | 10.02 | $10.00 | — |
| 2023-03-27 | 10.02 | $10.00 | — |
| 2023-03-22 | 10.02 | $10.00 | 541 |
| 2023-03-21 | 10.02 | $10.02 | 100 |
| 2023-03-20 | 10.02 | $10.02 | 670 |
| 2023-03-17 | 10.02 | $10.00 | — |
| 2023-03-16 | 10.01 | $10.00 | — |
| 2023-03-15 | 10.01 | $10.00 | 100 |
| 2023-03-14 | 10.01 | $10.00 | 19477 |
| 2023-03-13 | 10.01 | $9.96 | 781 |
| 2023-03-10 | 10.02 | $10.02 | 101 |
| 2023-03-09 | 10.02 | $10.02 | — |
| 2023-03-08 | 10.02 | $10.02 | 4636 |
| 2023-03-07 | 10.01 | $10.23 | 2 |
| 2023-03-06 | 10.00 | $10.23 | 101 |
| 2023-03-03 | 9.99 | $10.01 | 46919 |
| 2023-03-02 | 9.99 | $9.94 | 71 |
| 2023-03-01 | 9.99 | $9.94 | — |
| 2023-02-28 | 9.99 | $9.94 | 684 |
| 2023-02-27 | 10.00 | $10.04 | 3158 |
| 2023-02-24 | 10.00 | $10.01 | 168095 |
| 2023-02-23 | 9.99 | $10.00 | 7 |
| 2023-02-22 | 9.99 | $10.00 | 5 |
| 2023-02-21 | 9.99 | $10.00 | 1197 |
| 2023-02-17 | 9.99 | $9.97 | 24338 |
| 2023-02-16 | 10.00 | $9.92 | 1546 |
| 2023-02-15 | 10.00 | $10.00 | 1863 |
| 2023-02-14 | 10.00 | $10.00 | 4745 |
| 2023-02-13 | 9.99 | $10.04 | 947 |
| 2023-02-10 | 9.99 | $10.00 | 535 |
| 2023-02-09 | 9.98 | $10.01 | 1900 |
| 2023-02-08 | 9.98 | $10.01 | 5402 |
| 2023-02-07 | 9.98 | $9.96 | 1 |
| 2023-02-06 | 9.98 | $9.96 | 109 |
| 2023-02-03 | 9.97 | $10.00 | 1251 |
| 2023-02-02 | 9.97 | $10.06 | 5237 |
| 2023-02-01 | 9.96 | $10.00 | 44971 |
| 2023-01-31 | 9.95 | $9.99 | 545 |
| 2023-01-30 | 9.95 | $9.99 | 844 |
| 2023-01-27 | 9.94 | $10.00 | 212 |
| 2023-01-26 | 9.94 | $10.00 | 2 |
| 2023-01-25 | 9.93 | $10.00 | 1212 |
| 2023-01-24 | 9.93 | $10.00 | 5735 |
| 2023-01-23 | 9.92 | $10.00 | 82 |
| 2023-01-20 | 9.92 | $10.00 | 30176 |
| 2023-01-19 | 9.92 | $9.98 | 89942 |
| 2023-01-18 | 9.92 | $9.94 | 1912 |
| 2023-01-17 | 9.93 | $9.90 | 30995 |
| 2023-01-13 | 9.93 | $9.94 | 1937 |
| 2023-01-12 | 9.93 | $9.94 | 715033 |
| 2023-01-11 | 9.95 | $9.95 | 7 |
| 2023-01-10 | 9.96 | $9.95 | 6338 |
| 2023-01-09 | 9.97 | $9.91 | 25979 |
| 2023-01-06 | 9.98 | $9.91 | 15824 |
| 2023-01-05 | 9.98 | $9.90 | — |
| 2023-01-04 | 9.99 | $9.90 | 32902 |
| 2023-01-03 | 10.00 | $9.90 | 973 |
| 2022-12-30 | 10.01 | $9.89 | 304 |
| 2022-12-29 | 10.01 | $9.88 | 40 |
| 2022-12-28 | 10.02 | $9.88 | 1 |
| 2022-12-27 | 10.02 | $9.88 | 4372 |
| 2022-12-23 | 10.03 | $9.89 | 700 |
| 2022-12-22 | 10.03 | $9.82 | 3102 |
| 2022-12-21 | 10.04 | $10.04 | — |
| 2022-12-20 | 10.04 | $10.04 | 15761 |
| 2022-12-19 | 10.04 | $10.00 | 2 |
| 2022-12-16 | 10.04 | $10.00 | 48458 |
| 2022-12-15 | 10.04 | $10.00 | 1.1M |
| 2022-12-14 | 10.04 | $10.00 | 302 |
| 2022-12-13 | 10.04 | $10.23 | 2 |
| 2022-12-12 | 10.03 | $10.23 | 5734 |
| 2022-12-09 | 10.02 | $10.06 | 5 |
| 2022-12-08 | 10.01 | $10.06 | 25 |
| 2022-12-07 | 10.01 | $10.06 | — |
| 2022-12-06 | 10.01 | $10.06 | 205 |
| 2022-12-05 | 10.00 | $10.06 | 1410 |
| 2022-12-02 | 10.00 | $10.02 | — |
| 2022-12-01 | 10.00 | $10.02 | 230234 |
| 2022-11-30 | 10.00 | $10.00 | 7302 |
| 2022-11-29 | 10.00 | $10.00 | 1502 |
| 2022-11-28 | 10.00 | $9.99 | 87324 |
| 2022-11-25 | 9.99 | $10.01 | 6281 |
| 2022-11-23 | 9.99 | $9.99 | — |
| 2022-11-22 | 9.99 | $9.99 | 23 |
| 2022-11-21 | 9.99 | $9.99 | 87 |
| 2022-11-18 | 9.99 | $9.99 | 100 |
| 2022-11-17 | 9.98 | $10.00 | — |
| 2022-11-16 | 9.98 | $10.00 | 30429 |
| 2022-11-15 | 9.97 | $9.99 | 7787 |
| 2022-11-14 | 9.97 | $10.01 | 1879 |
| 2022-11-11 | 9.97 | $10.02 | 434 |
| 2022-11-10 | 9.96 | $10.02 | 62644 |
| 2022-11-09 | 9.96 | $10.01 | 30208 |
| 2022-11-08 | 9.95 | $9.99 | — |
| 2022-11-07 | 9.95 | $9.99 | 125200 |
| 2022-11-04 | 9.94 | $10.00 | 300 |
| 2022-11-03 | 9.94 | $10.00 | 1000 |
| 2022-11-02 | 9.93 | $10.00 | 102805 |
| 2022-11-01 | 9.92 | $10.00 | 174105 |
| 2022-10-31 | 9.92 | $9.94 | 103 |
| 2022-10-28 | 9.92 | $9.94 | 1906 |
| 2022-10-27 | 9.91 | $9.95 | 9452 |
| 2022-10-26 | 9.91 | $9.96 | 73750 |
| 2022-10-25 | 9.90 | $9.95 | 50125 |
| 2022-10-24 | 9.90 | $9.95 | 224 |
| 2022-10-21 | 9.89 | $9.95 | 8517 |
| 2022-10-20 | 9.89 | $9.91 | — |
| 2022-10-19 | 9.89 | $9.91 | 17 |
| 2022-10-18 | 9.89 | $9.91 | 1223 |
| 2022-10-17 | 9.88 | $9.93 | 65950 |
| 2022-10-14 | 9.88 | $9.91 | 18 |
| 2022-10-13 | 9.88 | $9.91 | 104 |
| 2022-10-12 | 9.87 | $9.90 | 68076 |
| 2022-10-11 | 9.87 | $9.90 | 5182 |
| 2022-10-10 | 9.87 | $9.89 | 2 |
| 2022-10-07 | 9.87 | $9.89 | — |
| 2022-10-06 | 9.86 | $9.89 | 16342 |
| 2022-10-05 | 9.86 | $9.89 | 201 |
| 2022-10-04 | 9.86 | $9.89 | 44004 |
| 2022-10-03 | 9.86 | $9.87 | 15622 |
| 2022-09-30 | 9.86 | $9.86 | 32600 |
| 2022-09-29 | 9.86 | $9.88 | — |
| 2022-09-28 | 9.86 | $9.88 | 6493 |
| 2022-09-27 | 9.86 | $9.86 | 1000 |
| 2022-09-26 | 9.86 | $9.86 | 26865 |
| 2022-09-23 | 9.86 | $9.86 | 2 |
| 2022-09-22 | 9.86 | $9.86 | — |
| 2022-09-21 | 9.86 | $9.86 | — |
| 2022-09-20 | 9.86 | $9.86 | 2 |
| 2022-09-19 | 9.86 | $9.86 | 502 |
| 2022-09-16 | 9.86 | $9.85 | 2 |
| 2022-09-15 | 9.86 | $9.85 | 4735 |
| 2022-09-14 | 9.86 | $9.86 | 202 |
| 2022-09-13 | 9.86 | $9.86 | 1702 |
| 2022-09-12 | 9.86 | $9.84 | 6000 |
| 2022-09-09 | 9.86 | $9.84 | 45 |
| 2022-09-08 | 9.86 | $9.84 | 97 |
| 2022-09-07 | 9.86 | $9.84 | 29830 |
| 2022-09-06 | 9.86 | $9.86 | 70 |
| 2022-09-02 | 9.86 | $9.86 | — |
| 2022-09-01 | 9.86 | $9.86 | 2 |
| 2022-08-31 | 9.86 | $9.86 | 2 |
| 2022-08-30 | 9.86 | $9.86 | — |
| 2022-08-29 | 9.86 | $9.86 | 3 |
| 2022-08-26 | 9.86 | $9.86 | 200 |
| 2022-08-25 | 9.86 | $9.88 | 3 |
| 2022-08-24 | 9.86 | $9.88 | 6401 |
| 2022-08-23 | 9.86 | $9.88 | — |
| 2022-08-22 | 9.86 | $9.88 | 1902 |
| 2022-08-19 | 9.86 | $9.86 | 4235 |
| 2022-08-18 | 9.85 | $9.84 | 17500 |
| 2022-08-17 | 9.85 | $9.87 | — |
| 2022-08-16 | 9.85 | $9.87 | 6800 |
| 2022-08-15 | 9.85 | $9.86 | 80 |
| 2022-08-12 | 9.85 | $9.86 | — |
| 2022-08-11 | 9.85 | $9.86 | 4 |
| 2022-08-10 | 9.85 | $9.86 | 2 |
| 2022-08-09 | 9.84 | $9.86 | 30359 |
| 2022-08-08 | 9.84 | $9.86 | — |
| 2022-08-05 | 9.84 | $9.86 | 402 |
| 2022-08-04 | 9.84 | $9.86 | 110 |
| 2022-08-03 | 9.84 | $9.86 | 1330 |
| 2022-08-02 | 9.83 | $9.85 | 2 |
| 2022-08-01 | 9.83 | $9.85 | — |
| 2022-07-29 | 9.83 | $9.85 | — |
| 2022-07-28 | 9.83 | $9.85 | — |
| 2022-07-27 | 9.82 | $9.85 | 2 |
| 2022-07-26 | 9.82 | $9.85 | 100 |
| 2022-07-25 | 9.82 | $9.84 | — |
| 2022-07-22 | 9.82 | $9.84 | 2301 |
| 2022-07-21 | 9.82 | $9.83 | — |
| 2022-07-20 | 9.82 | $9.83 | — |
| 2022-07-19 | 9.81 | $9.83 | — |
| 2022-07-18 | 9.81 | $9.83 | 1307 |
| 2022-07-15 | 9.81 | $9.83 | 103 |
| 2022-07-14 | 9.81 | $9.82 | 100 |
| 2022-07-13 | 9.81 | $9.82 | 20307 |
| 2022-07-12 | 9.81 | $9.82 | 2 |
| 2022-07-11 | 9.81 | $9.82 | 105 |
| 2022-07-08 | 9.81 | $9.82 | 3300 |
| 2022-07-07 | 9.81 | $9.82 | 3158 |
| 2022-07-06 | 9.81 | $9.81 | — |
| 2022-07-05 | 9.81 | $9.81 | 3 |
| 2022-07-01 | 9.81 | $9.81 | 132 |
| 2022-06-30 | 9.81 | $9.81 | — |
| 2022-06-29 | 9.81 | $9.81 | 2 |
| 2022-06-28 | 9.81 | $9.81 | 1 |
| 2022-06-27 | 9.81 | $9.81 | 1 |
| 2022-06-24 | 9.81 | $9.81 | 1800 |
| 2022-06-23 | 9.82 | $9.80 | — |
| 2022-06-22 | 9.82 | $9.80 | 11 |
| 2022-06-21 | 9.82 | $9.80 | 1055 |
| 2022-06-17 | 9.82 | $9.80 | 1 |
| 2022-06-16 | 9.82 | $9.80 | 205 |
| 2022-06-15 | 9.82 | $9.82 | 4 |
| 2022-06-14 | 9.82 | $9.82 | — |
| 2022-06-13 | 9.82 | $9.82 | 2 |
| 2022-06-10 | 9.82 | $9.82 | — |
| 2022-06-09 | 9.82 | $9.82 | 777 |
| 2022-06-08 | 9.82 | $9.81 | 47 |
| 2022-06-07 | 9.82 | $9.81 | 6118 |
| 2022-06-06 | 9.82 | $9.81 | — |
| 2022-06-03 | 9.82 | $9.81 | 4 |
| 2022-06-02 | 9.82 | $9.81 | 123089 |
| 2022-06-01 | 9.82 | $9.83 | 29400 |
| 2022-05-31 | 9.82 | $9.83 | 1 |
| 2022-05-27 | 9.82 | $9.83 | — |
| 2022-05-26 | 9.81 | $9.83 | 5 |
| 2022-05-25 | 9.81 | $9.83 | — |
| 2022-05-24 | 9.81 | $9.83 | 3 |
| 2022-05-23 | 9.81 | $9.83 | 26 |
| 2022-05-20 | 9.81 | $9.83 | 383 |
| 2022-05-19 | 9.81 | $9.81 | 1 |
| 2022-05-18 | 9.81 | $9.81 | 1 |
| 2022-05-17 | 9.81 | $9.81 | — |
| 2022-05-16 | 9.81 | $9.81 | — |
| 2022-05-13 | 9.81 | $9.81 | — |
| 2022-05-12 | 9.81 | $9.81 | 11 |
| 2022-05-11 | 9.81 | $9.81 | 1800 |
| 2022-05-10 | 9.81 | $9.81 | 26300 |
| 2022-05-09 | 9.81 | $9.81 | — |
| 2022-05-06 | 9.81 | $9.81 | — |
| 2022-05-05 | 9.81 | $9.81 | 10825 |
| 2022-05-04 | 9.80 | $9.81 | 18945 |
| 2022-05-03 | 9.80 | $9.82 | 211 |
| 2022-05-02 | 9.80 | $9.82 | — |
| 2022-04-29 | 9.80 | $9.82 | 1001 |
| 2022-04-28 | 9.80 | $9.82 | 5237 |
| 2022-04-27 | 9.80 | $9.81 | 705 |
| 2022-04-26 | 9.80 | $9.82 | 10205 |
| 2022-04-25 | 9.79 | $9.80 | 97 |
| 2022-04-22 | 9.79 | $9.80 | — |
| 2022-04-21 | 9.79 | $9.80 | 11 |
| 2022-04-20 | 9.79 | $9.80 | 150 |
| 2022-04-19 | 9.79 | $9.80 | 2 |
| 2022-04-18 | 9.78 | $9.80 | — |
| 2022-04-14 | 9.78 | $9.80 | 78 |
| 2022-04-13 | 9.78 | $9.80 | 60 |
| 2022-04-12 | 9.78 | $9.80 | — |
| 2022-04-11 | 9.78 | $9.80 | 51 |
| 2022-04-08 | 9.77 | $9.80 | 11458 |
| 2022-04-07 | 9.77 | $9.79 | 1 |
| 2022-04-06 | 9.77 | $9.79 | 301 |
| 2022-04-05 | 9.77 | $9.78 | 102 |
| 2022-04-04 | 9.77 | $9.78 | 57 |
| 2022-04-01 | 9.77 | $9.78 | 15110 |
| 2022-03-31 | 9.76 | $9.77 | 4336 |
| 2022-03-30 | 9.76 | $9.81 | — |
| 2022-03-29 | 9.76 | $9.81 | 102 |
| 2022-03-28 | 9.76 | $9.78 | 126 |
| 2022-03-25 | 9.75 | $9.76 | 643 |
| 2022-03-24 | 9.75 | $9.76 | 1427 |
| 2022-03-23 | 9.75 | $9.75 | 61525 |
| 2022-03-22 | 9.75 | $9.77 | 180 |
| 2022-03-21 | 9.75 | $9.77 | 3512 |
| 2022-03-18 | 9.75 | $9.76 | 202 |
| 2022-03-17 | 9.75 | $9.76 | 2053 |
| 2022-03-16 | 9.75 | $9.76 | 293 |
| 2022-03-15 | 9.75 | $9.75 | 11495 |
| 2022-03-14 | 9.75 | $9.76 | 314 |
| 2022-03-11 | 9.74 | $9.75 | 140 |
| 2022-03-10 | 9.74 | $9.75 | 900 |
| 2022-03-09 | 9.74 | $9.76 | — |
| 2022-03-08 | 9.74 | $9.76 | 5451 |
| 2022-03-07 | 9.74 | $9.75 | — |
| 2022-03-04 | 9.74 | $9.75 | — |
| 2022-03-03 | 9.74 | $9.75 | 1896 |
| 2022-03-02 | 9.74 | $9.73 | 65083 |
| 2022-03-01 | 9.74 | $9.73 | 28 |
| 2022-02-28 | 9.74 | $9.73 | 54 |
| 2022-02-25 | 9.74 | $9.73 | — |
| 2022-02-24 | 9.74 | $9.73 | 3226 |
| 2022-02-23 | 9.74 | $9.75 | 1242 |
| 2022-02-22 | 9.73 | $9.76 | 283 |
| 2022-02-18 | 9.73 | $9.76 | — |
| 2022-02-17 | 9.73 | $9.76 | — |
| 2022-02-16 | 9.73 | $9.76 | 30566 |
| 2022-02-15 | 9.72 | $9.74 | 217 |
| 2022-02-14 | 9.72 | $9.72 | 2 |
| 2022-02-11 | 9.72 | $9.72 | — |
| 2022-02-10 | 9.72 | $9.72 | 340000 |
| 2022-02-09 | 9.72 | $9.72 | 83 |
| 2022-02-08 | 9.72 | $9.72 | 14593 |
| 2022-02-07 | 9.72 | $9.75 | 21 |
| 2022-02-04 | 9.72 | $9.75 | — |
| 2022-02-03 | 9.72 | $9.75 | 12686 |
| 2022-02-02 | 9.72 | $9.75 | 11930 |
| 2022-02-01 | 9.72 | $9.77 | 2795 |
| 2022-01-31 | 9.72 | $9.71 | 2 |
| 2022-01-28 | 9.72 | $9.71 | 6 |
| 2022-01-27 | 9.72 | $9.71 | 327 |
| 2022-01-26 | 9.72 | $9.70 | 19 |
| 2022-01-25 | 9.72 | $9.70 | 4936 |
| 2022-01-24 | 9.72 | $9.71 | 1705 |
| 2022-01-21 | 9.72 | $9.72 | 4190 |
| 2022-01-20 | 9.72 | $9.69 | 114 |
| 2022-01-19 | 9.72 | $9.69 | 123 |
| 2022-01-18 | 9.72 | $9.73 | 1 |
| 2022-01-14 | 9.72 | $9.73 | — |
| 2022-01-13 | 9.72 | $9.73 | 199983 |
| 2022-01-12 | 9.72 | $9.74 | 3552 |
| 2022-01-11 | 9.72 | $9.73 | 11 |
| 2022-01-10 | 9.72 | $9.73 | 200 |
| 2022-01-07 | 9.72 | $9.74 | 1455 |
| 2022-01-06 | 9.72 | $9.74 | 1158 |
| 2022-01-05 | 9.72 | $9.74 | 70068 |
| 2022-01-04 | 9.72 | $9.71 | 1 |
| 2022-01-03 | 9.72 | $9.71 | 101 |
| 2021-12-31 | 9.72 | $9.72 | 1905 |
| 2021-12-30 | 9.72 | $9.70 | — |
| 2021-12-29 | 9.72 | $9.70 | 355040 |
| 2021-12-28 | 9.72 | $9.71 | 411 |
| 2021-12-27 | 9.72 | $9.71 | 22039 |
| 2021-12-23 | 9.73 | $9.70 | — |
| 2021-12-22 | 9.73 | $9.70 | 7264 |
| 2021-12-21 | 9.73 | $9.73 | 4 |
| 2021-12-20 | 9.73 | $9.73 | 22336 |
| 2021-12-17 | 9.73 | $9.71 | 3044 |
| 2021-12-16 | 9.74 | $9.71 | 30 |
| 2021-12-15 | 9.74 | $9.71 | 1365 |
| 2021-12-14 | 9.74 | $9.72 | 3472 |
| 2021-12-13 | 9.75 | $9.73 | — |
| 2021-12-10 | 9.75 | $9.73 | — |
| 2021-12-09 | 9.75 | $9.73 | 4287 |
| 2021-12-08 | 9.75 | $9.73 | 19720 |
| 2021-12-07 | 9.75 | $9.72 | 2485 |
| 2021-12-06 | 9.75 | $9.73 | 17 |
| 2021-12-03 | 9.75 | $9.73 | 1 |
| 2021-12-02 | 9.75 | $9.73 | 534 |
| 2021-12-01 | 9.76 | $9.73 | 56901 |
| 2021-11-30 | 9.76 | $9.75 | 954 |
| 2021-11-29 | 9.76 | $9.75 | 1003 |
| 2021-11-26 | 9.75 | $9.77 | 50 |
| 2021-11-24 | 9.75 | $9.77 | 23200 |
| 2021-11-23 | 9.75 | $9.76 | 12117 |
| 2021-11-22 | 9.75 | $9.73 | 227489 |
| 2021-11-19 | 9.75 | $9.75 | 2514 |
| 2021-11-18 | 9.74 | $9.85 | 28538 |
| 2021-11-17 | 9.74 | $9.73 | 14200 |
| 2021-11-16 | 9.74 | $9.74 | 45036 |
| 2021-11-15 | 9.73 | $9.76 | 24924 |
| 2021-11-12 | 9.73 | $9.75 | 13360 |
| 2021-11-11 | 9.73 | $9.76 | 509 |
| 2021-11-10 | 9.73 | $9.70 | 226 |
| 2021-11-09 | 9.73 | $9.73 | 651 |
| 2021-11-08 | 9.73 | $9.77 | 78 |
| 2021-11-05 | 9.72 | $9.77 | 10 |
| 2021-11-04 | 9.72 | $9.77 | 20 |
| 2021-11-03 | 9.72 | $9.77 | 38220 |
| 2021-11-02 | 9.72 | $9.73 | 33036 |
| 2021-11-01 | 9.72 | $9.75 | 51349 |
| 2021-10-29 | 9.72 | $9.72 | 168011 |
| 2021-10-28 | 9.72 | $9.76 | 45710 |
| 2021-10-27 | 9.72 | $9.70 | 24108 |
| 2021-10-26 | 9.72 | $9.72 | 56117 |
| 2021-10-25 | 9.71 | $9.72 | 171003 |
| 2021-10-22 | 9.71 | $9.70 | 123 |
| 2021-10-21 | 9.71 | $9.70 | 1831 |
| 2021-10-20 | 9.71 | $9.70 | 22 |
| 2021-10-19 | 9.71 | $9.70 | 385 |
| 2021-10-18 | 9.71 | $9.71 | 300138 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.23
2023-07-26
Close Price
$10.25
Vol: 100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.71
Average
9.89
Maximum
10.23
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-07-26 | 10.23 | $10.25 | 100 |
| 2023-07-25 | 10.23 | $10.24 | 6702 |
| 2023-07-24 | 10.23 | $10.24 | 21348 |
| 2023-07-21 | 10.23 | $10.25 | — |
| 2023-07-20 | 10.22 | $10.25 | 400 |
| 2023-07-19 | 10.22 | $10.24 | — |
| 2023-07-18 | 10.22 | $10.24 | — |
| 2023-07-17 | 10.22 | $10.24 | — |
| 2023-07-14 | 10.22 | $10.24 | 20845 |
| 2023-07-13 | 10.21 | $10.25 | 5704 |
| 2023-07-12 | 10.21 | $10.24 | — |
| 2023-07-11 | 10.21 | $10.24 | 164 |
| 2023-07-10 | 10.20 | $10.25 | 8393 |
| 2023-07-07 | 10.20 | $10.23 | 19800 |
| 2023-07-06 | 10.19 | $10.23 | — |
| 2023-07-05 | 10.19 | $10.23 | 10125 |
| 2023-07-03 | 10.18 | $10.23 | 5643 |
| 2023-06-30 | 10.18 | $10.22 | — |
| 2023-06-29 | 10.18 | $10.22 | — |
| 2023-06-28 | 10.17 | $10.22 | — |
| 2023-06-27 | 10.17 | $10.22 | 130840 |
| 2023-06-26 | 10.16 | $10.22 | 53264 |
| 2023-06-23 | 10.15 | $10.23 | 280243 |
| 2023-06-22 | 10.15 | $10.14 | — |
| 2023-06-21 | 10.15 | $10.14 | — |
| 2023-06-20 | 10.15 | $10.14 | — |
| 2023-06-16 | 10.15 | $10.14 | — |
| 2023-06-12 | 10.15 | $10.14 | 58909 |
| 2023-06-09 | 10.15 | $10.13 | — |
| 2023-06-08 | 10.15 | $10.13 | 5374 |
| 2023-06-07 | 10.15 | $10.14 | 130 |
| 2023-06-06 | 10.15 | $10.14 | 7048 |
| 2023-06-05 | 10.16 | $10.19 | — |
| 2023-06-02 | 10.15 | $10.19 | — |
| 2023-06-01 | 10.15 | $10.19 | — |
| 2023-05-31 | 10.14 | $10.19 | — |
| 2023-05-30 | 10.14 | $10.19 | 100 |
| 2023-05-24 | 10.13 | $10.19 | 105 |
| 2023-05-23 | 10.13 | $10.19 | 103 |
| 2023-05-22 | 10.12 | $10.14 | 31824 |
| 2023-05-19 | 10.12 | $10.13 | — |
| 2023-05-18 | 10.12 | $10.13 | 3500 |
| 2023-05-17 | 10.12 | $10.18 | 21028 |
| 2023-05-16 | 10.11 | $10.15 | 26449 |
| 2023-05-15 | 10.11 | $10.13 | 64367 |
| 2023-05-12 | 10.10 | $10.13 | — |
| 2023-05-11 | 10.10 | $10.13 | 104 |
| 2023-05-10 | 10.10 | $10.11 | 23127 |
| 2023-05-09 | 10.10 | $10.11 | 50708 |
| 2023-05-08 | 10.09 | $10.13 | 220 |
| 2023-05-05 | 10.09 | $10.12 | — |
| 2023-05-04 | 10.09 | $10.12 | 40505 |
| 2023-05-03 | 10.08 | $10.09 | — |
| 2023-05-02 | 10.08 | $10.09 | — |
| 2023-05-01 | 10.08 | $10.09 | 100027 |
| 2023-04-28 | 10.08 | $10.09 | — |
| 2023-04-27 | 10.08 | $10.09 | — |
| 2023-04-26 | 10.08 | $10.09 | 30000 |
| 2023-04-25 | 10.08 | $10.08 | 27226 |
| 2023-04-24 | 10.08 | $10.07 | 350638 |
| 2023-04-21 | 10.08 | $10.07 | 1746 |
| 2023-04-20 | 10.08 | $10.11 | — |
| 2023-04-19 | 10.08 | $10.11 | — |
| 2023-04-18 | 10.07 | $10.11 | 31452 |
| 2023-04-17 | 10.07 | $10.14 | — |
| 2023-04-14 | 10.06 | $10.14 | — |
| 2023-04-13 | 10.05 | $10.14 | — |
| 2023-04-12 | 10.04 | $10.14 | — |
| 2023-04-11 | 10.03 | $10.14 | — |
| 2023-04-03 | 10.02 | $10.14 | 300 |
| 2023-03-31 | 10.01 | $10.00 | — |
| 2023-03-30 | 10.01 | $10.00 | — |
| 2023-03-29 | 10.01 | $10.00 | — |
| 2023-03-28 | 10.01 | $10.00 | — |
| 2023-03-27 | 10.01 | $10.00 | — |
| 2023-03-22 | 10.01 | $10.00 | 541 |
| 2023-03-21 | 10.01 | $10.02 | 100 |
| 2023-03-20 | 10.01 | $10.02 | 670 |
| 2023-03-17 | 10.01 | $10.00 | — |
| 2023-03-16 | 10.01 | $10.00 | — |
| 2023-03-15 | 10.02 | $10.00 | 100 |
| 2023-03-14 | 10.02 | $10.00 | 19477 |
| 2023-03-13 | 10.02 | $9.96 | 781 |
| 2023-03-10 | 10.03 | $10.02 | 101 |
| 2023-03-09 | 10.03 | $10.02 | — |
| 2023-03-08 | 10.03 | $10.02 | 4636 |
| 2023-03-07 | 10.03 | $10.23 | 2 |
| 2023-03-06 | 10.01 | $10.23 | 101 |
| 2023-03-03 | 9.98 | $10.01 | 46919 |
| 2023-03-02 | 9.98 | $9.94 | 71 |
| 2023-03-01 | 9.99 | $9.94 | — |
| 2023-02-28 | 9.99 | $9.94 | 684 |
| 2023-02-27 | 10.00 | $10.04 | 3158 |
| 2023-02-24 | 9.99 | $10.01 | 168095 |
| 2023-02-23 | 9.99 | $10.00 | 7 |
| 2023-02-22 | 9.99 | $10.00 | 5 |
| 2023-02-21 | 9.99 | $10.00 | 1197 |
| 2023-02-17 | 9.98 | $9.97 | 24338 |
| 2023-02-16 | 9.99 | $9.92 | 1546 |
| 2023-02-15 | 9.99 | $10.00 | 1863 |
| 2023-02-14 | 9.99 | $10.00 | 4745 |
| 2023-02-13 | 9.99 | $10.04 | 947 |
| 2023-02-10 | 9.99 | $10.00 | 535 |
| 2023-02-09 | 9.98 | $10.01 | 1900 |
| 2023-02-08 | 9.98 | $10.01 | 5402 |
| 2023-02-07 | 9.98 | $9.96 | 1 |
| 2023-02-06 | 9.98 | $9.96 | 109 |
| 2023-02-03 | 9.98 | $10.00 | 1251 |
| 2023-02-02 | 9.98 | $10.06 | 5237 |
| 2023-02-01 | 9.98 | $10.00 | 44971 |
| 2023-01-31 | 9.97 | $9.99 | 545 |
| 2023-01-30 | 9.97 | $9.99 | 844 |
| 2023-01-27 | 9.97 | $10.00 | 212 |
| 2023-01-26 | 9.97 | $10.00 | 2 |
| 2023-01-25 | 9.96 | $10.00 | 1212 |
| 2023-01-24 | 9.96 | $10.00 | 5735 |
| 2023-01-23 | 9.95 | $10.00 | 82 |
| 2023-01-20 | 9.95 | $10.00 | 30176 |
| 2023-01-19 | 9.94 | $9.98 | 89942 |
| 2023-01-18 | 9.94 | $9.94 | 1912 |
| 2023-01-17 | 9.94 | $9.90 | 30995 |
| 2023-01-13 | 9.94 | $9.94 | 1937 |
| 2023-01-12 | 9.94 | $9.94 | 715033 |
| 2023-01-11 | 9.94 | $9.95 | 7 |
| 2023-01-10 | 9.94 | $9.95 | 6338 |
| 2023-01-09 | 9.94 | $9.91 | 25979 |
| 2023-01-06 | 9.94 | $9.91 | 15824 |
| 2023-01-05 | 9.95 | $9.90 | — |
| 2023-01-04 | 9.95 | $9.90 | 32902 |
| 2023-01-03 | 9.96 | $9.90 | 973 |
| 2022-12-30 | 9.97 | $9.89 | 304 |
| 2022-12-29 | 9.97 | $9.88 | 40 |
| 2022-12-28 | 9.98 | $9.88 | 1 |
| 2022-12-27 | 9.99 | $9.88 | 4372 |
| 2022-12-23 | 10.01 | $9.89 | 700 |
| 2022-12-22 | 10.02 | $9.82 | 3102 |
| 2022-12-21 | 10.04 | $10.04 | — |
| 2022-12-20 | 10.04 | $10.04 | 15761 |
| 2022-12-19 | 10.04 | $10.00 | 2 |
| 2022-12-16 | 10.04 | $10.00 | 48458 |
| 2022-12-15 | 10.05 | $10.00 | 1.1M |
| 2022-12-14 | 10.05 | $10.00 | 302 |
| 2022-12-13 | 10.06 | $10.23 | 2 |
| 2022-12-12 | 10.04 | $10.23 | 5734 |
| 2022-12-09 | 10.02 | $10.06 | 5 |
| 2022-12-08 | 10.02 | $10.06 | 25 |
| 2022-12-07 | 10.01 | $10.06 | — |
| 2022-12-06 | 10.01 | $10.06 | 205 |
| 2022-12-05 | 10.00 | $10.06 | 1410 |
| 2022-12-02 | 9.99 | $10.02 | — |
| 2022-12-01 | 9.99 | $10.02 | 230234 |
| 2022-11-30 | 9.99 | $10.00 | 7302 |
| 2022-11-29 | 9.99 | $10.00 | 1502 |
| 2022-11-28 | 9.99 | $9.99 | 87324 |
| 2022-11-25 | 9.99 | $10.01 | 6281 |
| 2022-11-23 | 9.98 | $9.99 | — |
| 2022-11-22 | 9.98 | $9.99 | 23 |
| 2022-11-21 | 9.98 | $9.99 | 87 |
| 2022-11-18 | 9.98 | $9.99 | 100 |
| 2022-11-17 | 9.98 | $10.00 | — |
| 2022-11-16 | 9.98 | $10.00 | 30429 |
| 2022-11-15 | 9.98 | $9.99 | 7787 |
| 2022-11-14 | 9.97 | $10.01 | 1879 |
| 2022-11-11 | 9.97 | $10.02 | 434 |
| 2022-11-10 | 9.97 | $10.02 | 62644 |
| 2022-11-09 | 9.96 | $10.01 | 30208 |
| 2022-11-08 | 9.95 | $9.99 | — |
| 2022-11-07 | 9.95 | $9.99 | 125200 |
| 2022-11-04 | 9.95 | $10.00 | 300 |
| 2022-11-03 | 9.94 | $10.00 | 1000 |
| 2022-11-02 | 9.94 | $10.00 | 102805 |
| 2022-11-01 | 9.93 | $10.00 | 174105 |
| 2022-10-31 | 9.92 | $9.94 | 103 |
| 2022-10-28 | 9.92 | $9.94 | 1906 |
| 2022-10-27 | 9.92 | $9.95 | 9452 |
| 2022-10-26 | 9.91 | $9.96 | 73750 |
| 2022-10-25 | 9.91 | $9.95 | 50125 |
| 2022-10-24 | 9.90 | $9.95 | 224 |
| 2022-10-21 | 9.90 | $9.95 | 8517 |
| 2022-10-20 | 9.89 | $9.91 | — |
| 2022-10-19 | 9.89 | $9.91 | 17 |
| 2022-10-18 | 9.89 | $9.91 | 1223 |
| 2022-10-17 | 9.89 | $9.93 | 65950 |
| 2022-10-14 | 9.88 | $9.91 | 18 |
| 2022-10-13 | 9.88 | $9.91 | 104 |
| 2022-10-12 | 9.88 | $9.90 | 68076 |
| 2022-10-11 | 9.88 | $9.90 | 5182 |
| 2022-10-10 | 9.87 | $9.89 | 2 |
| 2022-10-07 | 9.87 | $9.89 | — |
| 2022-10-06 | 9.87 | $9.89 | 16342 |
| 2022-10-05 | 9.87 | $9.89 | 201 |
| 2022-10-04 | 9.86 | $9.89 | 44004 |
| 2022-10-03 | 9.86 | $9.87 | 15622 |
| 2022-09-30 | 9.86 | $9.86 | 32600 |
| 2022-09-29 | 9.86 | $9.88 | — |
| 2022-09-28 | 9.86 | $9.88 | 6493 |
| 2022-09-27 | 9.86 | $9.86 | 1000 |
| 2022-09-26 | 9.86 | $9.86 | 26865 |
| 2022-09-23 | 9.86 | $9.86 | 2 |
| 2022-09-22 | 9.86 | $9.86 | — |
| 2022-09-21 | 9.86 | $9.86 | — |
| 2022-09-20 | 9.86 | $9.86 | 2 |
| 2022-09-19 | 9.85 | $9.86 | 502 |
| 2022-09-16 | 9.85 | $9.85 | 2 |
| 2022-09-15 | 9.85 | $9.85 | 4735 |
| 2022-09-14 | 9.86 | $9.86 | 202 |
| 2022-09-13 | 9.85 | $9.86 | 1702 |
| 2022-09-12 | 9.85 | $9.84 | 6000 |
| 2022-09-09 | 9.86 | $9.84 | 45 |
| 2022-09-08 | 9.86 | $9.84 | 97 |
| 2022-09-07 | 9.86 | $9.84 | 29830 |
| 2022-09-06 | 9.86 | $9.86 | 70 |
| 2022-09-02 | 9.86 | $9.86 | — |
| 2022-09-01 | 9.86 | $9.86 | 2 |
| 2022-08-31 | 9.86 | $9.86 | 2 |
| 2022-08-30 | 9.86 | $9.86 | — |
| 2022-08-29 | 9.86 | $9.86 | 3 |
| 2022-08-26 | 9.86 | $9.86 | 200 |
| 2022-08-25 | 9.86 | $9.88 | 3 |
| 2022-08-24 | 9.86 | $9.88 | 6401 |
| 2022-08-23 | 9.86 | $9.88 | — |
| 2022-08-22 | 9.86 | $9.88 | 1902 |
| 2022-08-19 | 9.85 | $9.86 | 4235 |
| 2022-08-18 | 9.85 | $9.84 | 17500 |
| 2022-08-17 | 9.85 | $9.87 | — |
| 2022-08-16 | 9.85 | $9.87 | 6800 |
| 2022-08-15 | 9.85 | $9.86 | 80 |
| 2022-08-12 | 9.85 | $9.86 | — |
| 2022-08-11 | 9.85 | $9.86 | 4 |
| 2022-08-10 | 9.85 | $9.86 | 2 |
| 2022-08-09 | 9.85 | $9.86 | 30359 |
| 2022-08-08 | 9.84 | $9.86 | — |
| 2022-08-05 | 9.84 | $9.86 | 402 |
| 2022-08-04 | 9.84 | $9.86 | 110 |
| 2022-08-03 | 9.84 | $9.86 | 1330 |
| 2022-08-02 | 9.84 | $9.85 | 2 |
| 2022-08-01 | 9.83 | $9.85 | — |
| 2022-07-29 | 9.83 | $9.85 | — |
| 2022-07-28 | 9.83 | $9.85 | — |
| 2022-07-27 | 9.83 | $9.85 | 2 |
| 2022-07-26 | 9.83 | $9.85 | 100 |
| 2022-07-25 | 9.82 | $9.84 | — |
| 2022-07-22 | 9.82 | $9.84 | 2301 |
| 2022-07-21 | 9.82 | $9.83 | — |
| 2022-07-20 | 9.82 | $9.83 | — |
| 2022-07-19 | 9.82 | $9.83 | — |
| 2022-07-18 | 9.82 | $9.83 | 1307 |
| 2022-07-15 | 9.82 | $9.83 | 103 |
| 2022-07-14 | 9.81 | $9.82 | 100 |
| 2022-07-13 | 9.81 | $9.82 | 20307 |
| 2022-07-12 | 9.81 | $9.82 | 2 |
| 2022-07-11 | 9.81 | $9.82 | 105 |
| 2022-07-08 | 9.81 | $9.82 | 3300 |
| 2022-07-07 | 9.81 | $9.82 | 3158 |
| 2022-07-06 | 9.81 | $9.81 | — |
| 2022-07-05 | 9.81 | $9.81 | 3 |
| 2022-07-01 | 9.81 | $9.81 | 132 |
| 2022-06-30 | 9.81 | $9.81 | — |
| 2022-06-29 | 9.81 | $9.81 | 2 |
| 2022-06-28 | 9.81 | $9.81 | 1 |
| 2022-06-27 | 9.81 | $9.81 | 1 |
| 2022-06-24 | 9.81 | $9.81 | 1800 |
| 2022-06-23 | 9.81 | $9.80 | — |
| 2022-06-22 | 9.81 | $9.80 | 11 |
| 2022-06-21 | 9.81 | $9.80 | 1055 |
| 2022-06-17 | 9.81 | $9.80 | 1 |
| 2022-06-16 | 9.82 | $9.80 | 205 |
| 2022-06-15 | 9.82 | $9.82 | 4 |
| 2022-06-14 | 9.82 | $9.82 | — |
| 2022-06-13 | 9.82 | $9.82 | 2 |
| 2022-06-10 | 9.82 | $9.82 | — |
| 2022-06-09 | 9.82 | $9.82 | 777 |
| 2022-06-08 | 9.82 | $9.81 | 47 |
| 2022-06-07 | 9.82 | $9.81 | 6118 |
| 2022-06-06 | 9.82 | $9.81 | — |
| 2022-06-03 | 9.82 | $9.81 | 4 |
| 2022-06-02 | 9.82 | $9.81 | 123089 |
| 2022-06-01 | 9.82 | $9.83 | 29400 |
| 2022-05-31 | 9.82 | $9.83 | 1 |
| 2022-05-27 | 9.82 | $9.83 | — |
| 2022-05-26 | 9.82 | $9.83 | 5 |
| 2022-05-25 | 9.81 | $9.83 | — |
| 2022-05-24 | 9.81 | $9.83 | 3 |
| 2022-05-23 | 9.81 | $9.83 | 26 |
| 2022-05-20 | 9.81 | $9.83 | 383 |
| 2022-05-19 | 9.81 | $9.81 | 1 |
| 2022-05-18 | 9.81 | $9.81 | 1 |
| 2022-05-17 | 9.81 | $9.81 | — |
| 2022-05-16 | 9.81 | $9.81 | — |
| 2022-05-13 | 9.81 | $9.81 | — |
| 2022-05-12 | 9.81 | $9.81 | 11 |
| 2022-05-11 | 9.81 | $9.81 | 1800 |
| 2022-05-10 | 9.81 | $9.81 | 26300 |
| 2022-05-09 | 9.81 | $9.81 | — |
| 2022-05-06 | 9.80 | $9.81 | — |
| 2022-05-05 | 9.80 | $9.81 | 10825 |
| 2022-05-04 | 9.80 | $9.81 | 18945 |
| 2022-05-03 | 9.80 | $9.82 | 211 |
| 2022-05-02 | 9.80 | $9.82 | — |
| 2022-04-29 | 9.80 | $9.82 | 1001 |
| 2022-04-28 | 9.80 | $9.82 | 5237 |
| 2022-04-27 | 9.80 | $9.81 | 705 |
| 2022-04-26 | 9.79 | $9.82 | 10205 |
| 2022-04-25 | 9.79 | $9.80 | 97 |
| 2022-04-22 | 9.79 | $9.80 | — |
| 2022-04-21 | 9.79 | $9.80 | 11 |
| 2022-04-20 | 9.79 | $9.80 | 150 |
| 2022-04-19 | 9.79 | $9.80 | 2 |
| 2022-04-18 | 9.79 | $9.80 | — |
| 2022-04-14 | 9.78 | $9.80 | 78 |
| 2022-04-13 | 9.78 | $9.80 | 60 |
| 2022-04-12 | 9.78 | $9.80 | — |
| 2022-04-11 | 9.78 | $9.80 | 51 |
| 2022-04-08 | 9.78 | $9.80 | 11458 |
| 2022-04-07 | 9.77 | $9.79 | 1 |
| 2022-04-06 | 9.77 | $9.79 | 301 |
| 2022-04-05 | 9.77 | $9.78 | 102 |
| 2022-04-04 | 9.77 | $9.78 | 57 |
| 2022-04-01 | 9.77 | $9.78 | 15110 |
| 2022-03-31 | 9.77 | $9.77 | 4336 |
| 2022-03-30 | 9.77 | $9.81 | — |
| 2022-03-29 | 9.76 | $9.81 | 102 |
| 2022-03-28 | 9.76 | $9.78 | 126 |
| 2022-03-25 | 9.75 | $9.76 | 643 |
| 2022-03-24 | 9.75 | $9.76 | 1427 |
| 2022-03-23 | 9.75 | $9.75 | 61525 |
| 2022-03-22 | 9.75 | $9.77 | 180 |
| 2022-03-21 | 9.75 | $9.77 | 3512 |
| 2022-03-18 | 9.75 | $9.76 | 202 |
| 2022-03-17 | 9.75 | $9.76 | 2053 |
| 2022-03-16 | 9.75 | $9.76 | 293 |
| 2022-03-15 | 9.75 | $9.75 | 11495 |
| 2022-03-14 | 9.75 | $9.76 | 314 |
| 2022-03-11 | 9.74 | $9.75 | 140 |
| 2022-03-10 | 9.74 | $9.75 | 900 |
| 2022-03-09 | 9.74 | $9.76 | — |
| 2022-03-08 | 9.74 | $9.76 | 5451 |
| 2022-03-07 | 9.74 | $9.75 | — |
| 2022-03-04 | 9.74 | $9.75 | — |
| 2022-03-03 | 9.74 | $9.75 | 1896 |
| 2022-03-02 | 9.74 | $9.73 | 65083 |
| 2022-03-01 | 9.74 | $9.73 | 28 |
| 2022-02-28 | 9.74 | $9.73 | 54 |
| 2022-02-25 | 9.74 | $9.73 | — |
| 2022-02-24 | 9.74 | $9.73 | 3226 |
| 2022-02-23 | 9.74 | $9.75 | 1242 |
| 2022-02-22 | 9.74 | $9.76 | 283 |
| 2022-02-18 | 9.74 | $9.76 | — |
| 2022-02-17 | 9.73 | $9.76 | — |
| 2022-02-16 | 9.73 | $9.76 | 30566 |
| 2022-02-15 | 9.73 | $9.74 | 217 |
| 2022-02-14 | 9.73 | $9.72 | 2 |
| 2022-02-11 | 9.73 | $9.72 | — |
| 2022-02-10 | 9.73 | $9.72 | 340000 |
| 2022-02-09 | 9.73 | $9.72 | 83 |
| 2022-02-08 | 9.73 | $9.72 | 14593 |
| 2022-02-07 | 9.73 | $9.75 | 21 |
| 2022-02-04 | 9.73 | $9.75 | — |
| 2022-02-03 | 9.72 | $9.75 | 12686 |
| 2022-02-02 | 9.72 | $9.75 | 11930 |
| 2022-02-01 | 9.72 | $9.77 | 2795 |
| 2022-01-31 | 9.71 | $9.71 | 2 |
| 2022-01-28 | 9.71 | $9.71 | 6 |
| 2022-01-27 | 9.72 | $9.71 | 327 |
| 2022-01-26 | 9.72 | $9.70 | 19 |
| 2022-01-25 | 9.72 | $9.70 | 4936 |
| 2022-01-24 | 9.72 | $9.71 | 1705 |
| 2022-01-21 | 9.72 | $9.72 | 4190 |
| 2022-01-20 | 9.72 | $9.69 | 114 |
| 2022-01-19 | 9.72 | $9.69 | 123 |
| 2022-01-18 | 9.73 | $9.73 | 1 |
| 2022-01-14 | 9.73 | $9.73 | — |
| 2022-01-13 | 9.73 | $9.73 | 199983 |
| 2022-01-12 | 9.73 | $9.74 | 3552 |
| 2022-01-11 | 9.72 | $9.73 | 11 |
| 2022-01-10 | 9.72 | $9.73 | 200 |
| 2022-01-07 | 9.72 | $9.74 | 1455 |
| 2022-01-06 | 9.72 | $9.74 | 1158 |
| 2022-01-05 | 9.72 | $9.74 | 70068 |
| 2022-01-04 | 9.72 | $9.71 | 1 |
| 2022-01-03 | 9.72 | $9.71 | 101 |
| 2021-12-31 | 9.72 | $9.72 | 1905 |
| 2021-12-30 | 9.72 | $9.70 | — |
| 2021-12-29 | 9.72 | $9.70 | 355040 |
| 2021-12-28 | 9.72 | $9.71 | 411 |
| 2021-12-27 | 9.72 | $9.71 | 22039 |
| 2021-12-23 | 9.72 | $9.70 | — |
| 2021-12-22 | 9.73 | $9.70 | 7264 |
| 2021-12-21 | 9.73 | $9.73 | 4 |
| 2021-12-20 | 9.73 | $9.73 | 22336 |
| 2021-12-17 | 9.73 | $9.71 | 3044 |
| 2021-12-16 | 9.73 | $9.71 | 30 |
| 2021-12-15 | 9.73 | $9.71 | 1365 |
| 2021-12-14 | 9.74 | $9.72 | 3472 |
| 2021-12-13 | 9.74 | $9.73 | — |
| 2021-12-10 | 9.74 | $9.73 | — |
| 2021-12-09 | 9.74 | $9.73 | 4287 |
| 2021-12-08 | 9.74 | $9.73 | 19720 |
| 2021-12-07 | 9.74 | $9.72 | 2485 |
| 2021-12-06 | 9.74 | $9.73 | 17 |
| 2021-12-03 | 9.75 | $9.73 | 1 |
| 2021-12-02 | 9.75 | $9.73 | 534 |
| 2021-12-01 | 9.75 | $9.73 | 56901 |
| 2021-11-30 | 9.75 | $9.75 | 954 |
| 2021-11-29 | 9.75 | $9.75 | 1003 |
| 2021-11-26 | 9.75 | $9.77 | 50 |
| 2021-11-24 | 9.75 | $9.77 | 23200 |
| 2021-11-23 | 9.75 | $9.76 | 12117 |
| 2021-11-22 | 9.75 | $9.73 | 227489 |
| 2021-11-19 | 9.75 | $9.75 | 2514 |
| 2021-11-18 | 9.75 | $9.85 | 28538 |
| 2021-11-17 | 9.74 | $9.73 | 14200 |
| 2021-11-16 | 9.74 | $9.74 | 45036 |
| 2021-11-15 | 9.74 | $9.76 | 24924 |
| 2021-11-12 | 9.74 | $9.75 | 13360 |
| 2021-11-11 | 9.73 | $9.76 | 509 |
| 2021-11-10 | 9.73 | $9.70 | 226 |
| 2021-11-09 | 9.74 | $9.73 | 651 |
| 2021-11-08 | 9.74 | $9.77 | 78 |
| 2021-11-05 | 9.73 | $9.77 | 10 |
| 2021-11-04 | 9.73 | $9.77 | 20 |
| 2021-11-03 | 9.72 | $9.77 | 38220 |
| 2021-11-02 | 9.72 | $9.73 | 33036 |
| 2021-11-01 | 9.72 | $9.75 | 51349 |
| 2021-10-29 | 9.71 | $9.72 | 168011 |
| 2021-10-28 | 9.71 | $9.76 | 45710 |
| 2021-10-27 | 9.71 | $9.70 | 24108 |
| 2021-10-26 | 9.71 | $9.72 | 56117 |
| 2021-10-25 | 9.71 | $9.72 | 171003 |
| 2021-10-22 | 9.71 | $9.70 | 123 |
| 2021-10-21 | 9.71 | $9.70 | 1831 |
| 2021-10-20 | 9.71 | $9.70 | 22 |
| 2021-10-19 | 9.71 | $9.70 | 385 |
| 2021-10-18 | 9.71 | $9.71 | 300138 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.24
2023-07-26
Close Price
$10.25
Vol: 100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.71
Average
9.89
Maximum
10.24
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-07-26 | 10.24 | $10.25 | 100 |
| 2023-07-25 | 10.24 | $10.24 | 6702 |
| 2023-07-24 | 10.24 | $10.24 | 21348 |
| 2023-07-21 | 10.24 | $10.25 | — |
| 2023-07-20 | 10.24 | $10.25 | 400 |
| 2023-07-19 | 10.24 | $10.24 | — |
| 2023-07-18 | 10.23 | $10.24 | — |
| 2023-07-17 | 10.23 | $10.24 | — |
| 2023-07-14 | 10.23 | $10.24 | 20845 |
| 2023-07-13 | 10.22 | $10.25 | 5704 |
| 2023-07-12 | 10.22 | $10.24 | — |
| 2023-07-11 | 10.21 | $10.24 | 164 |
| 2023-07-10 | 10.21 | $10.25 | 8393 |
| 2023-07-07 | 10.20 | $10.23 | 19800 |
| 2023-07-06 | 10.20 | $10.23 | — |
| 2023-07-05 | 10.19 | $10.23 | 10125 |
| 2023-07-03 | 10.19 | $10.23 | 5643 |
| 2023-06-30 | 10.18 | $10.22 | — |
| 2023-06-29 | 10.18 | $10.22 | — |
| 2023-06-28 | 10.17 | $10.22 | — |
| 2023-06-27 | 10.17 | $10.22 | 130840 |
| 2023-06-26 | 10.16 | $10.22 | 53264 |
| 2023-06-23 | 10.16 | $10.23 | 280243 |
| 2023-06-22 | 10.15 | $10.14 | — |
| 2023-06-21 | 10.15 | $10.14 | — |
| 2023-06-20 | 10.16 | $10.14 | — |
| 2023-06-16 | 10.16 | $10.14 | — |
| 2023-06-12 | 10.16 | $10.14 | 58909 |
| 2023-06-09 | 10.16 | $10.13 | — |
| 2023-06-08 | 10.16 | $10.13 | 5374 |
| 2023-06-07 | 10.16 | $10.14 | 130 |
| 2023-06-06 | 10.17 | $10.14 | 7048 |
| 2023-06-05 | 10.17 | $10.19 | — |
| 2023-06-02 | 10.16 | $10.19 | — |
| 2023-06-01 | 10.16 | $10.19 | — |
| 2023-05-31 | 10.15 | $10.19 | — |
| 2023-05-30 | 10.15 | $10.19 | 100 |
| 2023-05-24 | 10.14 | $10.19 | 105 |
| 2023-05-23 | 10.14 | $10.19 | 103 |
| 2023-05-22 | 10.13 | $10.14 | 31824 |
| 2023-05-19 | 10.13 | $10.13 | — |
| 2023-05-18 | 10.12 | $10.13 | 3500 |
| 2023-05-17 | 10.12 | $10.18 | 21028 |
| 2023-05-16 | 10.11 | $10.15 | 26449 |
| 2023-05-15 | 10.11 | $10.13 | 64367 |
| 2023-05-12 | 10.11 | $10.13 | — |
| 2023-05-11 | 10.11 | $10.13 | 104 |
| 2023-05-10 | 10.10 | $10.11 | 23127 |
| 2023-05-09 | 10.10 | $10.11 | 50708 |
| 2023-05-08 | 10.10 | $10.13 | 220 |
| 2023-05-05 | 10.10 | $10.12 | — |
| 2023-05-04 | 10.10 | $10.12 | 40505 |
| 2023-05-03 | 10.10 | $10.09 | — |
| 2023-05-02 | 10.10 | $10.09 | — |
| 2023-05-01 | 10.10 | $10.09 | 100027 |
| 2023-04-28 | 10.10 | $10.09 | — |
| 2023-04-27 | 10.09 | $10.09 | — |
| 2023-04-26 | 10.09 | $10.09 | 30000 |
| 2023-04-25 | 10.09 | $10.08 | 27226 |
| 2023-04-24 | 10.09 | $10.07 | 350638 |
| 2023-04-21 | 10.09 | $10.07 | 1746 |
| 2023-04-20 | 10.09 | $10.11 | — |
| 2023-04-19 | 10.08 | $10.11 | — |
| 2023-04-18 | 10.08 | $10.11 | 31452 |
| 2023-04-17 | 10.07 | $10.14 | — |
| 2023-04-14 | 10.06 | $10.14 | — |
| 2023-04-13 | 10.05 | $10.14 | — |
| 2023-04-12 | 10.04 | $10.14 | — |
| 2023-04-11 | 10.03 | $10.14 | — |
| 2023-04-03 | 10.02 | $10.14 | 300 |
| 2023-03-31 | 10.01 | $10.00 | — |
| 2023-03-30 | 10.01 | $10.00 | — |
| 2023-03-29 | 10.01 | $10.00 | — |
| 2023-03-28 | 10.02 | $10.00 | — |
| 2023-03-27 | 10.02 | $10.00 | — |
| 2023-03-22 | 10.02 | $10.00 | 541 |
| 2023-03-21 | 10.02 | $10.02 | 100 |
| 2023-03-20 | 10.02 | $10.02 | 670 |
| 2023-03-17 | 10.02 | $10.00 | — |
| 2023-03-16 | 10.02 | $10.00 | — |
| 2023-03-15 | 10.02 | $10.00 | 100 |
| 2023-03-14 | 10.02 | $10.00 | 19477 |
| 2023-03-13 | 10.03 | $9.96 | 781 |
| 2023-03-10 | 10.03 | $10.02 | 101 |
| 2023-03-09 | 10.03 | $10.02 | — |
| 2023-03-08 | 10.03 | $10.02 | 4636 |
| 2023-03-07 | 10.03 | $10.23 | 2 |
| 2023-03-06 | 10.01 | $10.23 | 101 |
| 2023-03-03 | 9.98 | $10.01 | 46919 |
| 2023-03-02 | 9.98 | $9.94 | 71 |
| 2023-03-01 | 9.99 | $9.94 | — |
| 2023-02-28 | 9.99 | $9.94 | 684 |
| 2023-02-27 | 10.00 | $10.04 | 3158 |
| 2023-02-24 | 9.99 | $10.01 | 168095 |
| 2023-02-23 | 9.99 | $10.00 | 7 |
| 2023-02-22 | 9.99 | $10.00 | 5 |
| 2023-02-21 | 9.99 | $10.00 | 1197 |
| 2023-02-17 | 9.99 | $9.97 | 24338 |
| 2023-02-16 | 9.99 | $9.92 | 1546 |
| 2023-02-15 | 10.00 | $10.00 | 1863 |
| 2023-02-14 | 10.00 | $10.00 | 4745 |
| 2023-02-13 | 10.00 | $10.04 | 947 |
| 2023-02-10 | 10.00 | $10.00 | 535 |
| 2023-02-09 | 9.99 | $10.01 | 1900 |
| 2023-02-08 | 9.99 | $10.01 | 5402 |
| 2023-02-07 | 9.99 | $9.96 | 1 |
| 2023-02-06 | 9.99 | $9.96 | 109 |
| 2023-02-03 | 9.99 | $10.00 | 1251 |
| 2023-02-02 | 9.99 | $10.06 | 5237 |
| 2023-02-01 | 9.98 | $10.00 | 44971 |
| 2023-01-31 | 9.97 | $9.99 | 545 |
| 2023-01-30 | 9.97 | $9.99 | 844 |
| 2023-01-27 | 9.97 | $10.00 | 212 |
| 2023-01-26 | 9.96 | $10.00 | 2 |
| 2023-01-25 | 9.95 | $10.00 | 1212 |
| 2023-01-24 | 9.95 | $10.00 | 5735 |
| 2023-01-23 | 9.94 | $10.00 | 82 |
| 2023-01-20 | 9.93 | $10.00 | 30176 |
| 2023-01-19 | 9.92 | $9.98 | 89942 |
| 2023-01-18 | 9.92 | $9.94 | 1912 |
| 2023-01-17 | 9.92 | $9.90 | 30995 |
| 2023-01-13 | 9.92 | $9.94 | 1937 |
| 2023-01-12 | 9.92 | $9.94 | 715033 |
| 2023-01-11 | 9.92 | $9.95 | 7 |
| 2023-01-10 | 9.92 | $9.95 | 6338 |
| 2023-01-09 | 9.92 | $9.91 | 25979 |
| 2023-01-06 | 9.93 | $9.91 | 15824 |
| 2023-01-05 | 9.94 | $9.90 | — |
| 2023-01-04 | 9.95 | $9.90 | 32902 |
| 2023-01-03 | 9.95 | $9.90 | 973 |
| 2022-12-30 | 9.96 | $9.89 | 304 |
| 2022-12-29 | 9.98 | $9.88 | 40 |
| 2022-12-28 | 9.99 | $9.88 | 1 |
| 2022-12-27 | 10.00 | $9.88 | 4372 |
| 2022-12-23 | 10.02 | $9.89 | 700 |
| 2022-12-22 | 10.03 | $9.82 | 3102 |
| 2022-12-21 | 10.05 | $10.04 | — |
| 2022-12-20 | 10.05 | $10.04 | 15761 |
| 2022-12-19 | 10.05 | $10.00 | 2 |
| 2022-12-16 | 10.06 | $10.00 | 48458 |
| 2022-12-15 | 10.06 | $10.00 | 1.1M |
| 2022-12-14 | 10.06 | $10.00 | 302 |
| 2022-12-13 | 10.07 | $10.23 | 2 |
| 2022-12-12 | 10.05 | $10.23 | 5734 |
| 2022-12-09 | 10.03 | $10.06 | 5 |
| 2022-12-08 | 10.02 | $10.06 | 25 |
| 2022-12-07 | 10.02 | $10.06 | — |
| 2022-12-06 | 10.01 | $10.06 | 205 |
| 2022-12-05 | 10.01 | $10.06 | 1410 |
| 2022-12-02 | 10.00 | $10.02 | — |
| 2022-12-01 | 10.00 | $10.02 | 230234 |
| 2022-11-30 | 10.00 | $10.00 | 7302 |
| 2022-11-29 | 10.00 | $10.00 | 1502 |
| 2022-11-28 | 10.00 | $9.99 | 87324 |
| 2022-11-25 | 10.00 | $10.01 | 6281 |
| 2022-11-23 | 10.00 | $9.99 | — |
| 2022-11-22 | 10.00 | $9.99 | 23 |
| 2022-11-21 | 10.00 | $9.99 | 87 |
| 2022-11-18 | 10.00 | $9.99 | 100 |
| 2022-11-17 | 9.99 | $10.00 | — |
| 2022-11-16 | 9.99 | $10.00 | 30429 |
| 2022-11-15 | 9.99 | $9.99 | 7787 |
| 2022-11-14 | 9.99 | $10.01 | 1879 |
| 2022-11-11 | 9.98 | $10.02 | 434 |
| 2022-11-10 | 9.98 | $10.02 | 62644 |
| 2022-11-09 | 9.97 | $10.01 | 30208 |
| 2022-11-08 | 9.97 | $9.99 | — |
| 2022-11-07 | 9.96 | $9.99 | 125200 |
| 2022-11-04 | 9.96 | $10.00 | 300 |
| 2022-11-03 | 9.95 | $10.00 | 1000 |
| 2022-11-02 | 9.95 | $10.00 | 102805 |
| 2022-11-01 | 9.94 | $10.00 | 174105 |
| 2022-10-31 | 9.93 | $9.94 | 103 |
| 2022-10-28 | 9.93 | $9.94 | 1906 |
| 2022-10-27 | 9.93 | $9.95 | 9452 |
| 2022-10-26 | 9.92 | $9.96 | 73750 |
| 2022-10-25 | 9.92 | $9.95 | 50125 |
| 2022-10-24 | 9.91 | $9.95 | 224 |
| 2022-10-21 | 9.91 | $9.95 | 8517 |
| 2022-10-20 | 9.90 | $9.91 | — |
| 2022-10-19 | 9.90 | $9.91 | 17 |
| 2022-10-18 | 9.90 | $9.91 | 1223 |
| 2022-10-17 | 9.89 | $9.93 | 65950 |
| 2022-10-14 | 9.89 | $9.91 | 18 |
| 2022-10-13 | 9.88 | $9.91 | 104 |
| 2022-10-12 | 9.88 | $9.90 | 68076 |
| 2022-10-11 | 9.88 | $9.90 | 5182 |
| 2022-10-10 | 9.88 | $9.89 | 2 |
| 2022-10-07 | 9.87 | $9.89 | — |
| 2022-10-06 | 9.87 | $9.89 | 16342 |
| 2022-10-05 | 9.87 | $9.89 | 201 |
| 2022-10-04 | 9.87 | $9.89 | 44004 |
| 2022-10-03 | 9.86 | $9.87 | 15622 |
| 2022-09-30 | 9.86 | $9.86 | 32600 |
| 2022-09-29 | 9.86 | $9.88 | — |
| 2022-09-28 | 9.86 | $9.88 | 6493 |
| 2022-09-27 | 9.86 | $9.86 | 1000 |
| 2022-09-26 | 9.86 | $9.86 | 26865 |
| 2022-09-23 | 9.86 | $9.86 | 2 |
| 2022-09-22 | 9.85 | $9.86 | — |
| 2022-09-21 | 9.85 | $9.86 | — |
| 2022-09-20 | 9.85 | $9.86 | 2 |
| 2022-09-19 | 9.85 | $9.86 | 502 |
| 2022-09-16 | 9.85 | $9.85 | 2 |
| 2022-09-15 | 9.85 | $9.85 | 4735 |
| 2022-09-14 | 9.86 | $9.86 | 202 |
| 2022-09-13 | 9.86 | $9.86 | 1702 |
| 2022-09-12 | 9.86 | $9.84 | 6000 |
| 2022-09-09 | 9.86 | $9.84 | 45 |
| 2022-09-08 | 9.86 | $9.84 | 97 |
| 2022-09-07 | 9.86 | $9.84 | 29830 |
| 2022-09-06 | 9.86 | $9.86 | 70 |
| 2022-09-02 | 9.86 | $9.86 | — |
| 2022-09-01 | 9.87 | $9.86 | 2 |
| 2022-08-31 | 9.87 | $9.86 | 2 |
| 2022-08-30 | 9.87 | $9.86 | — |
| 2022-08-29 | 9.87 | $9.86 | 3 |
| 2022-08-26 | 9.87 | $9.86 | 200 |
| 2022-08-25 | 9.87 | $9.88 | 3 |
| 2022-08-24 | 9.86 | $9.88 | 6401 |
| 2022-08-23 | 9.86 | $9.88 | — |
| 2022-08-22 | 9.86 | $9.88 | 1902 |
| 2022-08-19 | 9.86 | $9.86 | 4235 |
| 2022-08-18 | 9.86 | $9.84 | 17500 |
| 2022-08-17 | 9.86 | $9.87 | — |
| 2022-08-16 | 9.86 | $9.87 | 6800 |
| 2022-08-15 | 9.86 | $9.86 | 80 |
| 2022-08-12 | 9.85 | $9.86 | — |
| 2022-08-11 | 9.85 | $9.86 | 4 |
| 2022-08-10 | 9.85 | $9.86 | 2 |
| 2022-08-09 | 9.85 | $9.86 | 30359 |
| 2022-08-08 | 9.85 | $9.86 | — |
| 2022-08-05 | 9.85 | $9.86 | 402 |
| 2022-08-04 | 9.84 | $9.86 | 110 |
| 2022-08-03 | 9.84 | $9.86 | 1330 |
| 2022-08-02 | 9.84 | $9.85 | 2 |
| 2022-08-01 | 9.84 | $9.85 | — |
| 2022-07-29 | 9.84 | $9.85 | — |
| 2022-07-28 | 9.83 | $9.85 | — |
| 2022-07-27 | 9.83 | $9.85 | 2 |
| 2022-07-26 | 9.83 | $9.85 | 100 |
| 2022-07-25 | 9.83 | $9.84 | — |
| 2022-07-22 | 9.82 | $9.84 | 2301 |
| 2022-07-21 | 9.82 | $9.83 | — |
| 2022-07-20 | 9.82 | $9.83 | — |
| 2022-07-19 | 9.82 | $9.83 | — |
| 2022-07-18 | 9.82 | $9.83 | 1307 |
| 2022-07-15 | 9.82 | $9.83 | 103 |
| 2022-07-14 | 9.81 | $9.82 | 100 |
| 2022-07-13 | 9.81 | $9.82 | 20307 |
| 2022-07-12 | 9.81 | $9.82 | 2 |
| 2022-07-11 | 9.81 | $9.82 | 105 |
| 2022-07-08 | 9.81 | $9.82 | 3300 |
| 2022-07-07 | 9.81 | $9.82 | 3158 |
| 2022-07-06 | 9.81 | $9.81 | — |
| 2022-07-05 | 9.81 | $9.81 | 3 |
| 2022-07-01 | 9.81 | $9.81 | 132 |
| 2022-06-30 | 9.81 | $9.81 | — |
| 2022-06-29 | 9.81 | $9.81 | 2 |
| 2022-06-28 | 9.81 | $9.81 | 1 |
| 2022-06-27 | 9.81 | $9.81 | 1 |
| 2022-06-24 | 9.81 | $9.81 | 1800 |
| 2022-06-23 | 9.81 | $9.80 | — |
| 2022-06-22 | 9.81 | $9.80 | 11 |
| 2022-06-21 | 9.81 | $9.80 | 1055 |
| 2022-06-17 | 9.82 | $9.80 | 1 |
| 2022-06-16 | 9.82 | $9.80 | 205 |
| 2022-06-15 | 9.82 | $9.82 | 4 |
| 2022-06-14 | 9.82 | $9.82 | — |
| 2022-06-13 | 9.82 | $9.82 | 2 |
| 2022-06-10 | 9.82 | $9.82 | — |
| 2022-06-09 | 9.82 | $9.82 | 777 |
| 2022-06-08 | 9.82 | $9.81 | 47 |
| 2022-06-07 | 9.82 | $9.81 | 6118 |
| 2022-06-06 | 9.82 | $9.81 | — |
| 2022-06-03 | 9.82 | $9.81 | 4 |
| 2022-06-02 | 9.82 | $9.81 | 123089 |
| 2022-06-01 | 9.82 | $9.83 | 29400 |
| 2022-05-31 | 9.82 | $9.83 | 1 |
| 2022-05-27 | 9.82 | $9.83 | — |
| 2022-05-26 | 9.82 | $9.83 | 5 |
| 2022-05-25 | 9.82 | $9.83 | — |
| 2022-05-24 | 9.81 | $9.83 | 3 |
| 2022-05-23 | 9.81 | $9.83 | 26 |
| 2022-05-20 | 9.81 | $9.83 | 383 |
| 2022-05-19 | 9.81 | $9.81 | 1 |
| 2022-05-18 | 9.81 | $9.81 | 1 |
| 2022-05-17 | 9.81 | $9.81 | — |
| 2022-05-16 | 9.81 | $9.81 | — |
| 2022-05-13 | 9.81 | $9.81 | — |
| 2022-05-12 | 9.81 | $9.81 | 11 |
| 2022-05-11 | 9.81 | $9.81 | 1800 |
| 2022-05-10 | 9.81 | $9.81 | 26300 |
| 2022-05-09 | 9.81 | $9.81 | — |
| 2022-05-06 | 9.81 | $9.81 | — |
| 2022-05-05 | 9.81 | $9.81 | 10825 |
| 2022-05-04 | 9.81 | $9.81 | 18945 |
| 2022-05-03 | 9.81 | $9.82 | 211 |
| 2022-05-02 | 9.81 | $9.82 | — |
| 2022-04-29 | 9.80 | $9.82 | 1001 |
| 2022-04-28 | 9.80 | $9.82 | 5237 |
| 2022-04-27 | 9.80 | $9.81 | 705 |
| 2022-04-26 | 9.80 | $9.82 | 10205 |
| 2022-04-25 | 9.80 | $9.80 | 97 |
| 2022-04-22 | 9.80 | $9.80 | — |
| 2022-04-21 | 9.80 | $9.80 | 11 |
| 2022-04-20 | 9.79 | $9.80 | 150 |
| 2022-04-19 | 9.79 | $9.80 | 2 |
| 2022-04-18 | 9.79 | $9.80 | — |
| 2022-04-14 | 9.79 | $9.80 | 78 |
| 2022-04-13 | 9.79 | $9.80 | 60 |
| 2022-04-12 | 9.79 | $9.80 | — |
| 2022-04-11 | 9.78 | $9.80 | 51 |
| 2022-04-08 | 9.78 | $9.80 | 11458 |
| 2022-04-07 | 9.78 | $9.79 | 1 |
| 2022-04-06 | 9.78 | $9.79 | 301 |
| 2022-04-05 | 9.77 | $9.78 | 102 |
| 2022-04-04 | 9.77 | $9.78 | 57 |
| 2022-04-01 | 9.77 | $9.78 | 15110 |
| 2022-03-31 | 9.77 | $9.77 | 4336 |
| 2022-03-30 | 9.77 | $9.81 | — |
| 2022-03-29 | 9.77 | $9.81 | 102 |
| 2022-03-28 | 9.76 | $9.78 | 126 |
| 2022-03-25 | 9.76 | $9.76 | 643 |
| 2022-03-24 | 9.76 | $9.76 | 1427 |
| 2022-03-23 | 9.76 | $9.75 | 61525 |
| 2022-03-22 | 9.76 | $9.77 | 180 |
| 2022-03-21 | 9.75 | $9.77 | 3512 |
| 2022-03-18 | 9.75 | $9.76 | 202 |
| 2022-03-17 | 9.75 | $9.76 | 2053 |
| 2022-03-16 | 9.75 | $9.76 | 293 |
| 2022-03-15 | 9.75 | $9.75 | 11495 |
| 2022-03-14 | 9.75 | $9.76 | 314 |
| 2022-03-11 | 9.75 | $9.75 | 140 |
| 2022-03-10 | 9.75 | $9.75 | 900 |
| 2022-03-09 | 9.75 | $9.76 | — |
| 2022-03-08 | 9.74 | $9.76 | 5451 |
| 2022-03-07 | 9.74 | $9.75 | — |
| 2022-03-04 | 9.74 | $9.75 | — |
| 2022-03-03 | 9.74 | $9.75 | 1896 |
| 2022-03-02 | 9.74 | $9.73 | 65083 |
| 2022-03-01 | 9.74 | $9.73 | 28 |
| 2022-02-28 | 9.74 | $9.73 | 54 |
| 2022-02-25 | 9.74 | $9.73 | — |
| 2022-02-24 | 9.74 | $9.73 | 3226 |
| 2022-02-23 | 9.74 | $9.75 | 1242 |
| 2022-02-22 | 9.74 | $9.76 | 283 |
| 2022-02-18 | 9.74 | $9.76 | — |
| 2022-02-17 | 9.74 | $9.76 | — |
| 2022-02-16 | 9.73 | $9.76 | 30566 |
| 2022-02-15 | 9.73 | $9.74 | 217 |
| 2022-02-14 | 9.73 | $9.72 | 2 |
| 2022-02-11 | 9.73 | $9.72 | — |
| 2022-02-10 | 9.73 | $9.72 | 340000 |
| 2022-02-09 | 9.73 | $9.72 | 83 |
| 2022-02-08 | 9.73 | $9.72 | 14593 |
| 2022-02-07 | 9.73 | $9.75 | 21 |
| 2022-02-04 | 9.73 | $9.75 | — |
| 2022-02-03 | 9.72 | $9.75 | 12686 |
| 2022-02-02 | 9.72 | $9.75 | 11930 |
| 2022-02-01 | 9.72 | $9.77 | 2795 |
| 2022-01-31 | 9.71 | $9.71 | 2 |
| 2022-01-28 | 9.71 | $9.71 | 6 |
| 2022-01-27 | 9.72 | $9.71 | 327 |
| 2022-01-26 | 9.72 | $9.70 | 19 |
| 2022-01-25 | 9.72 | $9.70 | 4936 |
| 2022-01-24 | 9.72 | $9.71 | 1705 |
| 2022-01-21 | 9.72 | $9.72 | 4190 |
| 2022-01-20 | 9.72 | $9.69 | 114 |
| 2022-01-19 | 9.72 | $9.69 | 123 |
| 2022-01-18 | 9.73 | $9.73 | 1 |
| 2022-01-14 | 9.73 | $9.73 | — |
| 2022-01-13 | 9.72 | $9.73 | 199983 |
| 2022-01-12 | 9.72 | $9.74 | 3552 |
| 2022-01-11 | 9.72 | $9.73 | 11 |
| 2022-01-10 | 9.72 | $9.73 | 200 |
| 2022-01-07 | 9.72 | $9.74 | 1455 |
| 2022-01-06 | 9.72 | $9.74 | 1158 |
| 2022-01-05 | 9.71 | $9.74 | 70068 |
| 2022-01-04 | 9.71 | $9.71 | 1 |
| 2022-01-03 | 9.71 | $9.71 | 101 |
| 2021-12-31 | 9.71 | $9.72 | 1905 |
| 2021-12-30 | 9.71 | $9.70 | — |
| 2021-12-29 | 9.71 | $9.70 | 355040 |
| 2021-12-28 | 9.72 | $9.71 | 411 |
| 2021-12-27 | 9.72 | $9.71 | 22039 |
| 2021-12-23 | 9.72 | $9.70 | — |
| 2021-12-22 | 9.72 | $9.70 | 7264 |
| 2021-12-21 | 9.73 | $9.73 | 4 |
| 2021-12-20 | 9.73 | $9.73 | 22336 |
| 2021-12-17 | 9.73 | $9.71 | 3044 |
| 2021-12-16 | 9.73 | $9.71 | 30 |
| 2021-12-15 | 9.73 | $9.71 | 1365 |
| 2021-12-14 | 9.74 | $9.72 | 3472 |
| 2021-12-13 | 9.74 | $9.73 | — |
| 2021-12-10 | 9.74 | $9.73 | — |
| 2021-12-09 | 9.74 | $9.73 | 4287 |
| 2021-12-08 | 9.74 | $9.73 | 19720 |
| 2021-12-07 | 9.74 | $9.72 | 2485 |
| 2021-12-06 | 9.75 | $9.73 | 17 |
| 2021-12-03 | 9.75 | $9.73 | 1 |
| 2021-12-02 | 9.75 | $9.73 | 534 |
| 2021-12-01 | 9.75 | $9.73 | 56901 |
| 2021-11-30 | 9.76 | $9.75 | 954 |
| 2021-11-29 | 9.76 | $9.75 | 1003 |
| 2021-11-26 | 9.76 | $9.77 | 50 |
| 2021-11-24 | 9.76 | $9.77 | 23200 |
| 2021-11-23 | 9.75 | $9.76 | 12117 |
| 2021-11-22 | 9.75 | $9.73 | 227489 |
| 2021-11-19 | 9.75 | $9.75 | 2514 |
| 2021-11-18 | 9.75 | $9.85 | 28538 |
| 2021-11-17 | 9.74 | $9.73 | 14200 |
| 2021-11-16 | 9.74 | $9.74 | 45036 |
| 2021-11-15 | 9.74 | $9.76 | 24924 |
| 2021-11-12 | 9.74 | $9.75 | 13360 |
| 2021-11-11 | 9.74 | $9.76 | 509 |
| 2021-11-10 | 9.74 | $9.70 | 226 |
| 2021-11-09 | 9.74 | $9.73 | 651 |
| 2021-11-08 | 9.74 | $9.77 | 78 |
| 2021-11-05 | 9.73 | $9.77 | 10 |
| 2021-11-04 | 9.73 | $9.77 | 20 |
| 2021-11-03 | 9.72 | $9.77 | 38220 |
| 2021-11-02 | 9.72 | $9.73 | 33036 |
| 2021-11-01 | 9.72 | $9.75 | 51349 |
| 2021-10-29 | 9.72 | $9.72 | 168011 |
| 2021-10-28 | 9.72 | $9.76 | 45710 |
| 2021-10-27 | 9.71 | $9.70 | 24108 |
| 2021-10-26 | 9.71 | $9.72 | 56117 |
| 2021-10-25 | 9.71 | $9.72 | 171003 |
| 2021-10-22 | 9.71 | $9.70 | 123 |
| 2021-10-21 | 9.71 | $9.70 | 1831 |
| 2021-10-20 | 9.71 | $9.70 | 22 |
| 2021-10-19 | 9.72 | $9.70 | 385 |
| 2021-10-18 | 9.72 | $9.71 | 300138 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.26
2023-07-26
Close Price
$10.25
Vol: 100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.71
Average
9.90
Maximum
10.26
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-07-26 | 10.26 | $10.25 | 100 |
| 2023-07-25 | 10.25 | $10.24 | 6702 |
| 2023-07-24 | 10.25 | $10.24 | 21348 |
| 2023-07-21 | 10.25 | $10.25 | — |
| 2023-07-20 | 10.25 | $10.25 | 400 |
| 2023-07-19 | 10.25 | $10.24 | — |
| 2023-07-18 | 10.25 | $10.24 | — |
| 2023-07-17 | 10.25 | $10.24 | — |
| 2023-07-14 | 10.25 | $10.24 | 20845 |
| 2023-07-13 | 10.25 | $10.25 | 5704 |
| 2023-07-12 | 10.24 | $10.24 | — |
| 2023-07-11 | 10.24 | $10.24 | 164 |
| 2023-07-10 | 10.23 | $10.25 | 8393 |
| 2023-07-07 | 10.23 | $10.23 | 19800 |
| 2023-07-06 | 10.22 | $10.23 | — |
| 2023-07-05 | 10.22 | $10.23 | 10125 |
| 2023-07-03 | 10.21 | $10.23 | 5643 |
| 2023-06-30 | 10.21 | $10.22 | — |
| 2023-06-29 | 10.20 | $10.22 | — |
| 2023-06-28 | 10.20 | $10.22 | — |
| 2023-06-27 | 10.19 | $10.22 | 130840 |
| 2023-06-26 | 10.18 | $10.22 | 53264 |
| 2023-06-23 | 10.17 | $10.23 | 280243 |
| 2023-06-22 | 10.15 | $10.14 | — |
| 2023-06-21 | 10.16 | $10.14 | — |
| 2023-06-20 | 10.16 | $10.14 | — |
| 2023-06-16 | 10.16 | $10.14 | — |
| 2023-06-12 | 10.16 | $10.14 | 58909 |
| 2023-06-09 | 10.17 | $10.13 | — |
| 2023-06-08 | 10.17 | $10.13 | 5374 |
| 2023-06-07 | 10.18 | $10.14 | 130 |
| 2023-06-06 | 10.18 | $10.14 | 7048 |
| 2023-06-05 | 10.19 | $10.19 | — |
| 2023-06-02 | 10.19 | $10.19 | — |
| 2023-06-01 | 10.18 | $10.19 | — |
| 2023-05-31 | 10.18 | $10.19 | — |
| 2023-05-30 | 10.17 | $10.19 | 100 |
| 2023-05-24 | 10.16 | $10.19 | 105 |
| 2023-05-23 | 10.16 | $10.19 | 103 |
| 2023-05-22 | 10.15 | $10.14 | 31824 |
| 2023-05-19 | 10.14 | $10.13 | — |
| 2023-05-18 | 10.14 | $10.13 | 3500 |
| 2023-05-17 | 10.14 | $10.18 | 21028 |
| 2023-05-16 | 10.13 | $10.15 | 26449 |
| 2023-05-15 | 10.13 | $10.13 | 64367 |
| 2023-05-12 | 10.13 | $10.13 | — |
| 2023-05-11 | 10.12 | $10.13 | 104 |
| 2023-05-10 | 10.12 | $10.11 | 23127 |
| 2023-05-09 | 10.12 | $10.11 | 50708 |
| 2023-05-08 | 10.12 | $10.13 | 220 |
| 2023-05-05 | 10.11 | $10.12 | — |
| 2023-05-04 | 10.11 | $10.12 | 40505 |
| 2023-05-03 | 10.10 | $10.09 | — |
| 2023-05-02 | 10.10 | $10.09 | — |
| 2023-05-01 | 10.10 | $10.09 | 100027 |
| 2023-04-28 | 10.10 | $10.09 | — |
| 2023-04-27 | 10.10 | $10.09 | — |
| 2023-04-26 | 10.11 | $10.09 | 30000 |
| 2023-04-25 | 10.11 | $10.08 | 27226 |
| 2023-04-24 | 10.11 | $10.07 | 350638 |
| 2023-04-21 | 10.11 | $10.07 | 1746 |
| 2023-04-20 | 10.12 | $10.11 | — |
| 2023-04-19 | 10.12 | $10.11 | — |
| 2023-04-18 | 10.11 | $10.11 | 31452 |
| 2023-04-17 | 10.11 | $10.14 | — |
| 2023-04-14 | 10.10 | $10.14 | — |
| 2023-04-13 | 10.08 | $10.14 | — |
| 2023-04-12 | 10.07 | $10.14 | — |
| 2023-04-11 | 10.05 | $10.14 | — |
| 2023-04-03 | 10.03 | $10.14 | 300 |
| 2023-03-31 | 10.01 | $10.00 | — |
| 2023-03-30 | 10.01 | $10.00 | — |
| 2023-03-29 | 10.01 | $10.00 | — |
| 2023-03-28 | 10.01 | $10.00 | — |
| 2023-03-27 | 10.02 | $10.00 | — |
| 2023-03-22 | 10.02 | $10.00 | 541 |
| 2023-03-21 | 10.02 | $10.02 | 100 |
| 2023-03-20 | 10.02 | $10.02 | 670 |
| 2023-03-17 | 10.02 | $10.00 | — |
| 2023-03-16 | 10.02 | $10.00 | — |
| 2023-03-15 | 10.03 | $10.00 | 100 |
| 2023-03-14 | 10.03 | $10.00 | 19477 |
| 2023-03-13 | 10.04 | $9.96 | 781 |
| 2023-03-10 | 10.05 | $10.02 | 101 |
| 2023-03-09 | 10.06 | $10.02 | — |
| 2023-03-08 | 10.06 | $10.02 | 4636 |
| 2023-03-07 | 10.07 | $10.23 | 2 |
| 2023-03-06 | 10.03 | $10.23 | 101 |
| 2023-03-03 | 9.98 | $10.01 | 46919 |
| 2023-03-02 | 9.98 | $9.94 | 71 |
| 2023-03-01 | 9.99 | $9.94 | — |
| 2023-02-28 | 10.00 | $9.94 | 684 |
| 2023-02-27 | 10.01 | $10.04 | 3158 |
| 2023-02-24 | 10.00 | $10.01 | 168095 |
| 2023-02-23 | 10.00 | $10.00 | 7 |
| 2023-02-22 | 9.99 | $10.00 | 5 |
| 2023-02-21 | 9.99 | $10.00 | 1197 |
| 2023-02-17 | 9.99 | $9.97 | 24338 |
| 2023-02-16 | 9.99 | $9.92 | 1546 |
| 2023-02-15 | 10.01 | $10.00 | 1863 |
| 2023-02-14 | 10.01 | $10.00 | 4745 |
| 2023-02-13 | 10.01 | $10.04 | 947 |
| 2023-02-10 | 10.00 | $10.00 | 535 |
| 2023-02-09 | 10.00 | $10.01 | 1900 |
| 2023-02-08 | 9.99 | $10.01 | 5402 |
| 2023-02-07 | 9.99 | $9.96 | 1 |
| 2023-02-06 | 9.99 | $9.96 | 109 |
| 2023-02-03 | 10.00 | $10.00 | 1251 |
| 2023-02-02 | 10.00 | $10.06 | 5237 |
| 2023-02-01 | 9.99 | $10.00 | 44971 |
| 2023-01-31 | 9.98 | $9.99 | 545 |
| 2023-01-30 | 9.98 | $9.99 | 844 |
| 2023-01-27 | 9.98 | $10.00 | 212 |
| 2023-01-26 | 9.97 | $10.00 | 2 |
| 2023-01-25 | 9.96 | $10.00 | 1212 |
| 2023-01-24 | 9.96 | $10.00 | 5735 |
| 2023-01-23 | 9.95 | $10.00 | 82 |
| 2023-01-20 | 9.94 | $10.00 | 30176 |
| 2023-01-19 | 9.92 | $9.98 | 89942 |
| 2023-01-18 | 9.91 | $9.94 | 1912 |
| 2023-01-17 | 9.91 | $9.90 | 30995 |
| 2023-01-13 | 9.92 | $9.94 | 1937 |
| 2023-01-12 | 9.91 | $9.94 | 715033 |
| 2023-01-11 | 9.91 | $9.95 | 7 |
| 2023-01-10 | 9.91 | $9.95 | 6338 |
| 2023-01-09 | 9.90 | $9.91 | 25979 |
| 2023-01-06 | 9.90 | $9.91 | 15824 |
| 2023-01-05 | 9.91 | $9.90 | — |
| 2023-01-04 | 9.91 | $9.90 | 32902 |
| 2023-01-03 | 9.92 | $9.90 | 973 |
| 2022-12-30 | 9.93 | $9.89 | 304 |
| 2022-12-29 | 9.94 | $9.88 | 40 |
| 2022-12-28 | 9.95 | $9.88 | 1 |
| 2022-12-27 | 9.97 | $9.88 | 4372 |
| 2022-12-23 | 9.99 | $9.89 | 700 |
| 2022-12-22 | 10.02 | $9.82 | 3102 |
| 2022-12-21 | 10.06 | $10.04 | — |
| 2022-12-20 | 10.06 | $10.04 | 15761 |
| 2022-12-19 | 10.06 | $10.00 | 2 |
| 2022-12-16 | 10.08 | $10.00 | 48458 |
| 2022-12-15 | 10.09 | $10.00 | 1.1M |
| 2022-12-14 | 10.10 | $10.00 | 302 |
| 2022-12-13 | 10.12 | $10.23 | 2 |
| 2022-12-12 | 10.09 | $10.23 | 5734 |
| 2022-12-09 | 10.05 | $10.06 | 5 |
| 2022-12-08 | 10.05 | $10.06 | 25 |
| 2022-12-07 | 10.04 | $10.06 | — |
| 2022-12-06 | 10.03 | $10.06 | 205 |
| 2022-12-05 | 10.03 | $10.06 | 1410 |
| 2022-12-02 | 10.02 | $10.02 | — |
| 2022-12-01 | 10.01 | $10.02 | 230234 |
| 2022-11-30 | 10.01 | $10.00 | 7302 |
| 2022-11-29 | 10.01 | $10.00 | 1502 |
| 2022-11-28 | 10.01 | $9.99 | 87324 |
| 2022-11-25 | 10.01 | $10.01 | 6281 |
| 2022-11-23 | 10.01 | $9.99 | — |
| 2022-11-22 | 10.01 | $9.99 | 23 |
| 2022-11-21 | 10.01 | $9.99 | 87 |
| 2022-11-18 | 10.01 | $9.99 | 100 |
| 2022-11-17 | 10.01 | $10.00 | — |
| 2022-11-16 | 10.01 | $10.00 | 30429 |
| 2022-11-15 | 10.01 | $9.99 | 7787 |
| 2022-11-14 | 10.01 | $10.01 | 1879 |
| 2022-11-11 | 10.01 | $10.02 | 434 |
| 2022-11-10 | 10.01 | $10.02 | 62644 |
| 2022-11-09 | 10.00 | $10.01 | 30208 |
| 2022-11-08 | 9.99 | $9.99 | — |
| 2022-11-07 | 9.99 | $9.99 | 125200 |
| 2022-11-04 | 9.99 | $10.00 | 300 |
| 2022-11-03 | 9.98 | $10.00 | 1000 |
| 2022-11-02 | 9.97 | $10.00 | 102805 |
| 2022-11-01 | 9.96 | $10.00 | 174105 |
| 2022-10-31 | 9.95 | $9.94 | 103 |
| 2022-10-28 | 9.95 | $9.94 | 1906 |
| 2022-10-27 | 9.95 | $9.95 | 9452 |
| 2022-10-26 | 9.94 | $9.96 | 73750 |
| 2022-10-25 | 9.93 | $9.95 | 50125 |
| 2022-10-24 | 9.93 | $9.95 | 224 |
| 2022-10-21 | 9.92 | $9.95 | 8517 |
| 2022-10-20 | 9.91 | $9.91 | — |
| 2022-10-19 | 9.91 | $9.91 | 17 |
| 2022-10-18 | 9.91 | $9.91 | 1223 |
| 2022-10-17 | 9.91 | $9.93 | 65950 |
| 2022-10-14 | 9.90 | $9.91 | 18 |
| 2022-10-13 | 9.90 | $9.91 | 104 |
| 2022-10-12 | 9.89 | $9.90 | 68076 |
| 2022-10-11 | 9.89 | $9.90 | 5182 |
| 2022-10-10 | 9.88 | $9.89 | 2 |
| 2022-10-07 | 9.88 | $9.89 | — |
| 2022-10-06 | 9.88 | $9.89 | 16342 |
| 2022-10-05 | 9.88 | $9.89 | 201 |
| 2022-10-04 | 9.87 | $9.89 | 44004 |
| 2022-10-03 | 9.87 | $9.87 | 15622 |
| 2022-09-30 | 9.87 | $9.86 | 32600 |
| 2022-09-29 | 9.87 | $9.88 | — |
| 2022-09-28 | 9.86 | $9.88 | 6493 |
| 2022-09-27 | 9.86 | $9.86 | 1000 |
| 2022-09-26 | 9.86 | $9.86 | 26865 |
| 2022-09-23 | 9.86 | $9.86 | 2 |
| 2022-09-22 | 9.86 | $9.86 | — |
| 2022-09-21 | 9.86 | $9.86 | — |
| 2022-09-20 | 9.86 | $9.86 | 2 |
| 2022-09-19 | 9.85 | $9.86 | 502 |
| 2022-09-16 | 9.85 | $9.85 | 2 |
| 2022-09-15 | 9.85 | $9.85 | 4735 |
| 2022-09-14 | 9.86 | $9.86 | 202 |
| 2022-09-13 | 9.85 | $9.86 | 1702 |
| 2022-09-12 | 9.85 | $9.84 | 6000 |
| 2022-09-09 | 9.86 | $9.84 | 45 |
| 2022-09-08 | 9.86 | $9.84 | 97 |
| 2022-09-07 | 9.86 | $9.84 | 29830 |
| 2022-09-06 | 9.87 | $9.86 | 70 |
| 2022-09-02 | 9.87 | $9.86 | — |
| 2022-09-01 | 9.87 | $9.86 | 2 |
| 2022-08-31 | 9.87 | $9.86 | 2 |
| 2022-08-30 | 9.87 | $9.86 | — |
| 2022-08-29 | 9.87 | $9.86 | 3 |
| 2022-08-26 | 9.87 | $9.86 | 200 |
| 2022-08-25 | 9.88 | $9.88 | 3 |
| 2022-08-24 | 9.87 | $9.88 | 6401 |
| 2022-08-23 | 9.87 | $9.88 | — |
| 2022-08-22 | 9.87 | $9.88 | 1902 |
| 2022-08-19 | 9.86 | $9.86 | 4235 |
| 2022-08-18 | 9.86 | $9.84 | 17500 |
| 2022-08-17 | 9.87 | $9.87 | — |
| 2022-08-16 | 9.87 | $9.87 | 6800 |
| 2022-08-15 | 9.86 | $9.86 | 80 |
| 2022-08-12 | 9.86 | $9.86 | — |
| 2022-08-11 | 9.86 | $9.86 | 4 |
| 2022-08-10 | 9.86 | $9.86 | 2 |
| 2022-08-09 | 9.86 | $9.86 | 30359 |
| 2022-08-08 | 9.86 | $9.86 | — |
| 2022-08-05 | 9.86 | $9.86 | 402 |
| 2022-08-04 | 9.85 | $9.86 | 110 |
| 2022-08-03 | 9.85 | $9.86 | 1330 |
| 2022-08-02 | 9.85 | $9.85 | 2 |
| 2022-08-01 | 9.85 | $9.85 | — |
| 2022-07-29 | 9.84 | $9.85 | — |
| 2022-07-28 | 9.84 | $9.85 | — |
| 2022-07-27 | 9.84 | $9.85 | 2 |
| 2022-07-26 | 9.84 | $9.85 | 100 |
| 2022-07-25 | 9.83 | $9.84 | — |
| 2022-07-22 | 9.83 | $9.84 | 2301 |
| 2022-07-21 | 9.83 | $9.83 | — |
| 2022-07-20 | 9.83 | $9.83 | — |
| 2022-07-19 | 9.82 | $9.83 | — |
| 2022-07-18 | 9.82 | $9.83 | 1307 |
| 2022-07-15 | 9.82 | $9.83 | 103 |
| 2022-07-14 | 9.82 | $9.82 | 100 |
| 2022-07-13 | 9.82 | $9.82 | 20307 |
| 2022-07-12 | 9.82 | $9.82 | 2 |
| 2022-07-11 | 9.81 | $9.82 | 105 |
| 2022-07-08 | 9.81 | $9.82 | 3300 |
| 2022-07-07 | 9.81 | $9.82 | 3158 |
| 2022-07-06 | 9.81 | $9.81 | — |
| 2022-07-05 | 9.81 | $9.81 | 3 |
| 2022-07-01 | 9.81 | $9.81 | 132 |
| 2022-06-30 | 9.81 | $9.81 | — |
| 2022-06-29 | 9.81 | $9.81 | 2 |
| 2022-06-28 | 9.81 | $9.81 | 1 |
| 2022-06-27 | 9.81 | $9.81 | 1 |
| 2022-06-24 | 9.81 | $9.81 | 1800 |
| 2022-06-23 | 9.81 | $9.80 | — |
| 2022-06-22 | 9.81 | $9.80 | 11 |
| 2022-06-21 | 9.81 | $9.80 | 1055 |
| 2022-06-17 | 9.81 | $9.80 | 1 |
| 2022-06-16 | 9.82 | $9.80 | 205 |
| 2022-06-15 | 9.82 | $9.82 | 4 |
| 2022-06-14 | 9.82 | $9.82 | — |
| 2022-06-13 | 9.82 | $9.82 | 2 |
| 2022-06-10 | 9.82 | $9.82 | — |
| 2022-06-09 | 9.82 | $9.82 | 777 |
| 2022-06-08 | 9.82 | $9.81 | 47 |
| 2022-06-07 | 9.82 | $9.81 | 6118 |
| 2022-06-06 | 9.82 | $9.81 | — |
| 2022-06-03 | 9.82 | $9.81 | 4 |
| 2022-06-02 | 9.83 | $9.81 | 123089 |
| 2022-06-01 | 9.83 | $9.83 | 29400 |
| 2022-05-31 | 9.83 | $9.83 | 1 |
| 2022-05-27 | 9.83 | $9.83 | — |
| 2022-05-26 | 9.83 | $9.83 | 5 |
| 2022-05-25 | 9.82 | $9.83 | — |
| 2022-05-24 | 9.82 | $9.83 | 3 |
| 2022-05-23 | 9.82 | $9.83 | 26 |
| 2022-05-20 | 9.81 | $9.83 | 383 |
| 2022-05-19 | 9.81 | $9.81 | 1 |
| 2022-05-18 | 9.81 | $9.81 | 1 |
| 2022-05-17 | 9.81 | $9.81 | — |
| 2022-05-16 | 9.81 | $9.81 | — |
| 2022-05-13 | 9.81 | $9.81 | — |
| 2022-05-12 | 9.81 | $9.81 | 11 |
| 2022-05-11 | 9.82 | $9.81 | 1800 |
| 2022-05-10 | 9.82 | $9.81 | 26300 |
| 2022-05-09 | 9.82 | $9.81 | — |
| 2022-05-06 | 9.82 | $9.81 | — |
| 2022-05-05 | 9.82 | $9.81 | 10825 |
| 2022-05-04 | 9.82 | $9.81 | 18945 |
| 2022-05-03 | 9.82 | $9.82 | 211 |
| 2022-05-02 | 9.82 | $9.82 | — |
| 2022-04-29 | 9.81 | $9.82 | 1001 |
| 2022-04-28 | 9.81 | $9.82 | 5237 |
| 2022-04-27 | 9.81 | $9.81 | 705 |
| 2022-04-26 | 9.81 | $9.82 | 10205 |
| 2022-04-25 | 9.81 | $9.80 | 97 |
| 2022-04-22 | 9.80 | $9.80 | — |
| 2022-04-21 | 9.80 | $9.80 | 11 |
| 2022-04-20 | 9.80 | $9.80 | 150 |
| 2022-04-19 | 9.80 | $9.80 | 2 |
| 2022-04-18 | 9.80 | $9.80 | — |
| 2022-04-14 | 9.80 | $9.80 | 78 |
| 2022-04-13 | 9.80 | $9.80 | 60 |
| 2022-04-12 | 9.80 | $9.80 | — |
| 2022-04-11 | 9.79 | $9.80 | 51 |
| 2022-04-08 | 9.79 | $9.80 | 11458 |
| 2022-04-07 | 9.79 | $9.79 | 1 |
| 2022-04-06 | 9.79 | $9.79 | 301 |
| 2022-04-05 | 9.78 | $9.78 | 102 |
| 2022-04-04 | 9.78 | $9.78 | 57 |
| 2022-04-01 | 9.78 | $9.78 | 15110 |
| 2022-03-31 | 9.78 | $9.77 | 4336 |
| 2022-03-30 | 9.78 | $9.81 | — |
| 2022-03-29 | 9.77 | $9.81 | 102 |
| 2022-03-28 | 9.77 | $9.78 | 126 |
| 2022-03-25 | 9.76 | $9.76 | 643 |
| 2022-03-24 | 9.76 | $9.76 | 1427 |
| 2022-03-23 | 9.76 | $9.75 | 61525 |
| 2022-03-22 | 9.76 | $9.77 | 180 |
| 2022-03-21 | 9.76 | $9.77 | 3512 |
| 2022-03-18 | 9.76 | $9.76 | 202 |
| 2022-03-17 | 9.76 | $9.76 | 2053 |
| 2022-03-16 | 9.76 | $9.76 | 293 |
| 2022-03-15 | 9.75 | $9.75 | 11495 |
| 2022-03-14 | 9.75 | $9.76 | 314 |
| 2022-03-11 | 9.75 | $9.75 | 140 |
| 2022-03-10 | 9.75 | $9.75 | 900 |
| 2022-03-09 | 9.75 | $9.76 | — |
| 2022-03-08 | 9.75 | $9.76 | 5451 |
| 2022-03-07 | 9.74 | $9.75 | — |
| 2022-03-04 | 9.74 | $9.75 | — |
| 2022-03-03 | 9.74 | $9.75 | 1896 |
| 2022-03-02 | 9.74 | $9.73 | 65083 |
| 2022-03-01 | 9.74 | $9.73 | 28 |
| 2022-02-28 | 9.74 | $9.73 | 54 |
| 2022-02-25 | 9.74 | $9.73 | — |
| 2022-02-24 | 9.75 | $9.73 | 3226 |
| 2022-02-23 | 9.75 | $9.75 | 1242 |
| 2022-02-22 | 9.75 | $9.76 | 283 |
| 2022-02-18 | 9.74 | $9.76 | — |
| 2022-02-17 | 9.74 | $9.76 | — |
| 2022-02-16 | 9.74 | $9.76 | 30566 |
| 2022-02-15 | 9.73 | $9.74 | 217 |
| 2022-02-14 | 9.73 | $9.72 | 2 |
| 2022-02-11 | 9.73 | $9.72 | — |
| 2022-02-10 | 9.73 | $9.72 | 340000 |
| 2022-02-09 | 9.73 | $9.72 | 83 |
| 2022-02-08 | 9.73 | $9.72 | 14593 |
| 2022-02-07 | 9.74 | $9.75 | 21 |
| 2022-02-04 | 9.73 | $9.75 | — |
| 2022-02-03 | 9.73 | $9.75 | 12686 |
| 2022-02-02 | 9.72 | $9.75 | 11930 |
| 2022-02-01 | 9.72 | $9.77 | 2795 |
| 2022-01-31 | 9.71 | $9.71 | 2 |
| 2022-01-28 | 9.71 | $9.71 | 6 |
| 2022-01-27 | 9.71 | $9.71 | 327 |
| 2022-01-26 | 9.71 | $9.70 | 19 |
| 2022-01-25 | 9.71 | $9.70 | 4936 |
| 2022-01-24 | 9.71 | $9.71 | 1705 |
| 2022-01-21 | 9.72 | $9.72 | 4190 |
| 2022-01-20 | 9.72 | $9.69 | 114 |
| 2022-01-19 | 9.72 | $9.69 | 123 |
| 2022-01-18 | 9.73 | $9.73 | 1 |
| 2022-01-14 | 9.73 | $9.73 | — |
| 2022-01-13 | 9.73 | $9.73 | 199983 |
| 2022-01-12 | 9.73 | $9.74 | 3552 |
| 2022-01-11 | 9.72 | $9.73 | 11 |
| 2022-01-10 | 9.72 | $9.73 | 200 |
| 2022-01-07 | 9.72 | $9.74 | 1455 |
| 2022-01-06 | 9.72 | $9.74 | 1158 |
| 2022-01-05 | 9.71 | $9.74 | 70068 |
| 2022-01-04 | 9.71 | $9.71 | 1 |
| 2022-01-03 | 9.71 | $9.71 | 101 |
| 2021-12-31 | 9.71 | $9.72 | 1905 |
| 2021-12-30 | 9.71 | $9.70 | — |
| 2021-12-29 | 9.71 | $9.70 | 355040 |
| 2021-12-28 | 9.71 | $9.71 | 411 |
| 2021-12-27 | 9.71 | $9.71 | 22039 |
| 2021-12-23 | 9.71 | $9.70 | — |
| 2021-12-22 | 9.72 | $9.70 | 7264 |
| 2021-12-21 | 9.72 | $9.73 | 4 |
| 2021-12-20 | 9.72 | $9.73 | 22336 |
| 2021-12-17 | 9.72 | $9.71 | 3044 |
| 2021-12-16 | 9.72 | $9.71 | 30 |
| 2021-12-15 | 9.73 | $9.71 | 1365 |
| 2021-12-14 | 9.73 | $9.72 | 3472 |
| 2021-12-13 | 9.74 | $9.73 | — |
| 2021-12-10 | 9.74 | $9.73 | — |
| 2021-12-09 | 9.74 | $9.73 | 4287 |
| 2021-12-08 | 9.74 | $9.73 | 19720 |
| 2021-12-07 | 9.74 | $9.72 | 2485 |
| 2021-12-06 | 9.75 | $9.73 | 17 |
| 2021-12-03 | 9.75 | $9.73 | 1 |
| 2021-12-02 | 9.75 | $9.73 | 534 |
| 2021-12-01 | 9.76 | $9.73 | 56901 |
| 2021-11-30 | 9.76 | $9.75 | 954 |
| 2021-11-29 | 9.76 | $9.75 | 1003 |
| 2021-11-26 | 9.77 | $9.77 | 50 |
| 2021-11-24 | 9.76 | $9.77 | 23200 |
| 2021-11-23 | 9.76 | $9.76 | 12117 |
| 2021-11-22 | 9.76 | $9.73 | 227489 |
| 2021-11-19 | 9.77 | $9.75 | 2514 |
| 2021-11-18 | 9.77 | $9.85 | 28538 |
| 2021-11-17 | 9.75 | $9.73 | 14200 |
| 2021-11-16 | 9.75 | $9.74 | 45036 |
| 2021-11-15 | 9.75 | $9.76 | 24924 |
| 2021-11-12 | 9.75 | $9.75 | 13360 |
| 2021-11-11 | 9.75 | $9.76 | 509 |
| 2021-11-10 | 9.74 | $9.70 | 226 |
| 2021-11-09 | 9.75 | $9.73 | 651 |
| 2021-11-08 | 9.75 | $9.77 | 78 |
| 2021-11-05 | 9.75 | $9.77 | 10 |
| 2021-11-04 | 9.74 | $9.77 | 20 |
| 2021-11-03 | 9.74 | $9.77 | 38220 |
| 2021-11-02 | 9.73 | $9.73 | 33036 |
| 2021-11-01 | 9.73 | $9.75 | 51349 |
| 2021-10-29 | 9.72 | $9.72 | 168011 |
| 2021-10-28 | 9.72 | $9.76 | 45710 |
| 2021-10-27 | 9.71 | $9.70 | 24108 |
| 2021-10-26 | 9.71 | $9.72 | 56117 |
| 2021-10-25 | 9.71 | $9.72 | 171003 |
| 2021-10-22 | 9.71 | $9.70 | 123 |
| 2021-10-21 | 9.71 | $9.70 | 1831 |
| 2021-10-20 | 9.71 | $9.70 | 22 |
| 2021-10-19 | 9.71 | $9.70 | 385 |
| 2021-10-18 | 9.72 | $9.71 | 300138 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.25
2023-07-26
Close Price
$10.25
Vol: 100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.70
Average
9.90
Maximum
10.25
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-07-26 | 10.25 | $10.25 | 100 |
| 2023-07-25 | 10.25 | $10.24 | 6702 |
| 2023-07-24 | 10.25 | $10.24 | 21348 |
| 2023-07-21 | 10.25 | $10.25 | — |
| 2023-07-20 | 10.25 | $10.25 | 400 |
| 2023-07-19 | 10.25 | $10.24 | — |
| 2023-07-18 | 10.25 | $10.24 | — |
| 2023-07-17 | 10.25 | $10.24 | — |
| 2023-07-14 | 10.25 | $10.24 | 20845 |
| 2023-07-13 | 10.25 | $10.25 | 5704 |
| 2023-07-12 | 10.25 | $10.24 | — |
| 2023-07-11 | 10.25 | $10.24 | 164 |
| 2023-07-10 | 10.24 | $10.25 | 8393 |
| 2023-07-07 | 10.23 | $10.23 | 19800 |
| 2023-07-06 | 10.23 | $10.23 | — |
| 2023-07-05 | 10.23 | $10.23 | 10125 |
| 2023-07-03 | 10.22 | $10.23 | 5643 |
| 2023-06-30 | 10.21 | $10.22 | — |
| 2023-06-29 | 10.21 | $10.22 | — |
| 2023-06-28 | 10.20 | $10.22 | — |
| 2023-06-27 | 10.19 | $10.22 | 130840 |
| 2023-06-26 | 10.18 | $10.22 | 53264 |
| 2023-06-23 | 10.16 | $10.23 | 280243 |
| 2023-06-22 | 10.14 | $10.14 | — |
| 2023-06-21 | 10.14 | $10.14 | — |
| 2023-06-20 | 10.15 | $10.14 | — |
| 2023-06-16 | 10.15 | $10.14 | — |
| 2023-06-12 | 10.15 | $10.14 | 58909 |
| 2023-06-09 | 10.16 | $10.13 | — |
| 2023-06-08 | 10.17 | $10.13 | 5374 |
| 2023-06-07 | 10.18 | $10.14 | 130 |
| 2023-06-06 | 10.19 | $10.14 | 7048 |
| 2023-06-05 | 10.20 | $10.19 | — |
| 2023-06-02 | 10.19 | $10.19 | — |
| 2023-06-01 | 10.19 | $10.19 | — |
| 2023-05-31 | 10.19 | $10.19 | — |
| 2023-05-30 | 10.18 | $10.19 | 100 |
| 2023-05-24 | 10.17 | $10.19 | 105 |
| 2023-05-23 | 10.16 | $10.19 | 103 |
| 2023-05-22 | 10.15 | $10.14 | 31824 |
| 2023-05-19 | 10.15 | $10.13 | — |
| 2023-05-18 | 10.15 | $10.13 | 3500 |
| 2023-05-17 | 10.15 | $10.18 | 21028 |
| 2023-05-16 | 10.14 | $10.15 | 26449 |
| 2023-05-15 | 10.13 | $10.13 | 64367 |
| 2023-05-12 | 10.13 | $10.13 | — |
| 2023-05-11 | 10.12 | $10.13 | 104 |
| 2023-05-10 | 10.12 | $10.11 | 23127 |
| 2023-05-09 | 10.12 | $10.11 | 50708 |
| 2023-05-08 | 10.12 | $10.13 | 220 |
| 2023-05-05 | 10.11 | $10.12 | — |
| 2023-05-04 | 10.10 | $10.12 | 40505 |
| 2023-05-03 | 10.10 | $10.09 | — |
| 2023-05-02 | 10.10 | $10.09 | — |
| 2023-05-01 | 10.10 | $10.09 | 100027 |
| 2023-04-28 | 10.10 | $10.09 | — |
| 2023-04-27 | 10.10 | $10.09 | — |
| 2023-04-26 | 10.11 | $10.09 | 30000 |
| 2023-04-25 | 10.11 | $10.08 | 27226 |
| 2023-04-24 | 10.11 | $10.07 | 350638 |
| 2023-04-21 | 10.12 | $10.07 | 1746 |
| 2023-04-20 | 10.13 | $10.11 | — |
| 2023-04-19 | 10.13 | $10.11 | — |
| 2023-04-18 | 10.13 | $10.11 | 31452 |
| 2023-04-17 | 10.13 | $10.14 | — |
| 2023-04-14 | 10.12 | $10.14 | — |
| 2023-04-13 | 10.11 | $10.14 | — |
| 2023-04-12 | 10.09 | $10.14 | — |
| 2023-04-11 | 10.06 | $10.14 | — |
| 2023-04-03 | 10.03 | $10.14 | 300 |
| 2023-03-31 | 10.00 | $10.00 | — |
| 2023-03-30 | 10.00 | $10.00 | — |
| 2023-03-29 | 10.00 | $10.00 | — |
| 2023-03-28 | 10.00 | $10.00 | — |
| 2023-03-27 | 10.01 | $10.00 | — |
| 2023-03-22 | 10.01 | $10.00 | 541 |
| 2023-03-21 | 10.02 | $10.02 | 100 |
| 2023-03-20 | 10.02 | $10.02 | 670 |
| 2023-03-17 | 10.01 | $10.00 | — |
| 2023-03-16 | 10.02 | $10.00 | — |
| 2023-03-15 | 10.03 | $10.00 | 100 |
| 2023-03-14 | 10.03 | $10.00 | 19477 |
| 2023-03-13 | 10.04 | $9.96 | 781 |
| 2023-03-10 | 10.06 | $10.02 | 101 |
| 2023-03-09 | 10.07 | $10.02 | — |
| 2023-03-08 | 10.08 | $10.02 | 4636 |
| 2023-03-07 | 10.10 | $10.23 | 2 |
| 2023-03-06 | 10.04 | $10.23 | 101 |
| 2023-03-03 | 9.98 | $10.01 | 46919 |
| 2023-03-02 | 9.97 | $9.94 | 71 |
| 2023-03-01 | 9.98 | $9.94 | — |
| 2023-02-28 | 9.99 | $9.94 | 684 |
| 2023-02-27 | 10.01 | $10.04 | 3158 |
| 2023-02-24 | 10.00 | $10.01 | 168095 |
| 2023-02-23 | 10.00 | $10.00 | 7 |
| 2023-02-22 | 9.99 | $10.00 | 5 |
| 2023-02-21 | 9.99 | $10.00 | 1197 |
| 2023-02-17 | 9.99 | $9.97 | 24338 |
| 2023-02-16 | 9.99 | $9.92 | 1546 |
| 2023-02-15 | 10.01 | $10.00 | 1863 |
| 2023-02-14 | 10.02 | $10.00 | 4745 |
| 2023-02-13 | 10.02 | $10.04 | 947 |
| 2023-02-10 | 10.01 | $10.00 | 535 |
| 2023-02-09 | 10.01 | $10.01 | 1900 |
| 2023-02-08 | 10.00 | $10.01 | 5402 |
| 2023-02-07 | 10.00 | $9.96 | 1 |
| 2023-02-06 | 10.01 | $9.96 | 109 |
| 2023-02-03 | 10.02 | $10.00 | 1251 |
| 2023-02-02 | 10.02 | $10.06 | 5237 |
| 2023-02-01 | 10.00 | $10.00 | 44971 |
| 2023-01-31 | 10.00 | $9.99 | 545 |
| 2023-01-30 | 10.00 | $9.99 | 844 |
| 2023-01-27 | 9.99 | $10.00 | 212 |
| 2023-01-26 | 9.99 | $10.00 | 2 |
| 2023-01-25 | 9.98 | $10.00 | 1212 |
| 2023-01-24 | 9.97 | $10.00 | 5735 |
| 2023-01-23 | 9.96 | $10.00 | 82 |
| 2023-01-20 | 9.94 | $10.00 | 30176 |
| 2023-01-19 | 9.92 | $9.98 | 89942 |
| 2023-01-18 | 9.91 | $9.94 | 1912 |
| 2023-01-17 | 9.90 | $9.90 | 30995 |
| 2023-01-13 | 9.91 | $9.94 | 1937 |
| 2023-01-12 | 9.90 | $9.94 | 715033 |
| 2023-01-11 | 9.89 | $9.95 | 7 |
| 2023-01-10 | 9.88 | $9.95 | 6338 |
| 2023-01-09 | 9.87 | $9.91 | 25979 |
| 2023-01-06 | 9.87 | $9.91 | 15824 |
| 2023-01-05 | 9.87 | $9.90 | — |
| 2023-01-04 | 9.87 | $9.90 | 32902 |
| 2023-01-03 | 9.87 | $9.90 | 973 |
| 2022-12-30 | 9.88 | $9.89 | 304 |
| 2022-12-29 | 9.89 | $9.88 | 40 |
| 2022-12-28 | 9.91 | $9.88 | 1 |
| 2022-12-27 | 9.93 | $9.88 | 4372 |
| 2022-12-23 | 9.96 | $9.89 | 700 |
| 2022-12-22 | 9.99 | $9.82 | 3102 |
| 2022-12-21 | 10.05 | $10.04 | — |
| 2022-12-20 | 10.05 | $10.04 | 15761 |
| 2022-12-19 | 10.06 | $10.00 | 2 |
| 2022-12-16 | 10.07 | $10.00 | 48458 |
| 2022-12-15 | 10.09 | $10.00 | 1.1M |
| 2022-12-14 | 10.12 | $10.00 | 302 |
| 2022-12-13 | 10.14 | $10.23 | 2 |
| 2022-12-12 | 10.11 | $10.23 | 5734 |
| 2022-12-09 | 10.06 | $10.06 | 5 |
| 2022-12-08 | 10.05 | $10.06 | 25 |
| 2022-12-07 | 10.04 | $10.06 | — |
| 2022-12-06 | 10.04 | $10.06 | 205 |
| 2022-12-05 | 10.02 | $10.06 | 1410 |
| 2022-12-02 | 10.01 | $10.02 | — |
| 2022-12-01 | 10.01 | $10.02 | 230234 |
| 2022-11-30 | 10.00 | $10.00 | 7302 |
| 2022-11-29 | 10.00 | $10.00 | 1502 |
| 2022-11-28 | 10.00 | $9.99 | 87324 |
| 2022-11-25 | 10.01 | $10.01 | 6281 |
| 2022-11-23 | 10.00 | $9.99 | — |
| 2022-11-22 | 10.01 | $9.99 | 23 |
| 2022-11-21 | 10.01 | $9.99 | 87 |
| 2022-11-18 | 10.01 | $9.99 | 100 |
| 2022-11-17 | 10.02 | $10.00 | — |
| 2022-11-16 | 10.02 | $10.00 | 30429 |
| 2022-11-15 | 10.02 | $9.99 | 7787 |
| 2022-11-14 | 10.02 | $10.01 | 1879 |
| 2022-11-11 | 10.02 | $10.02 | 434 |
| 2022-11-10 | 10.02 | $10.02 | 62644 |
| 2022-11-09 | 10.01 | $10.01 | 30208 |
| 2022-11-08 | 10.00 | $9.99 | — |
| 2022-11-07 | 10.00 | $9.99 | 125200 |
| 2022-11-04 | 10.00 | $10.00 | 300 |
| 2022-11-03 | 9.99 | $10.00 | 1000 |
| 2022-11-02 | 9.98 | $10.00 | 102805 |
| 2022-11-01 | 9.97 | $10.00 | 174105 |
| 2022-10-31 | 9.96 | $9.94 | 103 |
| 2022-10-28 | 9.96 | $9.94 | 1906 |
| 2022-10-27 | 9.96 | $9.95 | 9452 |
| 2022-10-26 | 9.95 | $9.96 | 73750 |
| 2022-10-25 | 9.94 | $9.95 | 50125 |
| 2022-10-24 | 9.94 | $9.95 | 224 |
| 2022-10-21 | 9.93 | $9.95 | 8517 |
| 2022-10-20 | 9.92 | $9.91 | — |
| 2022-10-19 | 9.92 | $9.91 | 17 |
| 2022-10-18 | 9.92 | $9.91 | 1223 |
| 2022-10-17 | 9.92 | $9.93 | 65950 |
| 2022-10-14 | 9.91 | $9.91 | 18 |
| 2022-10-13 | 9.90 | $9.91 | 104 |
| 2022-10-12 | 9.90 | $9.90 | 68076 |
| 2022-10-11 | 9.89 | $9.90 | 5182 |
| 2022-10-10 | 9.89 | $9.89 | 2 |
| 2022-10-07 | 9.89 | $9.89 | — |
| 2022-10-06 | 9.88 | $9.89 | 16342 |
| 2022-10-05 | 9.88 | $9.89 | 201 |
| 2022-10-04 | 9.87 | $9.89 | 44004 |
| 2022-10-03 | 9.87 | $9.87 | 15622 |
| 2022-09-30 | 9.87 | $9.86 | 32600 |
| 2022-09-29 | 9.87 | $9.88 | — |
| 2022-09-28 | 9.86 | $9.88 | 6493 |
| 2022-09-27 | 9.86 | $9.86 | 1000 |
| 2022-09-26 | 9.86 | $9.86 | 26865 |
| 2022-09-23 | 9.86 | $9.86 | 2 |
| 2022-09-22 | 9.85 | $9.86 | — |
| 2022-09-21 | 9.85 | $9.86 | — |
| 2022-09-20 | 9.85 | $9.86 | 2 |
| 2022-09-19 | 9.85 | $9.86 | 502 |
| 2022-09-16 | 9.85 | $9.85 | 2 |
| 2022-09-15 | 9.85 | $9.85 | 4735 |
| 2022-09-14 | 9.85 | $9.86 | 202 |
| 2022-09-13 | 9.85 | $9.86 | 1702 |
| 2022-09-12 | 9.84 | $9.84 | 6000 |
| 2022-09-09 | 9.85 | $9.84 | 45 |
| 2022-09-08 | 9.85 | $9.84 | 97 |
| 2022-09-07 | 9.86 | $9.84 | 29830 |
| 2022-09-06 | 9.86 | $9.86 | 70 |
| 2022-09-02 | 9.86 | $9.86 | — |
| 2022-09-01 | 9.87 | $9.86 | 2 |
| 2022-08-31 | 9.87 | $9.86 | 2 |
| 2022-08-30 | 9.87 | $9.86 | — |
| 2022-08-29 | 9.87 | $9.86 | 3 |
| 2022-08-26 | 9.88 | $9.86 | 200 |
| 2022-08-25 | 9.88 | $9.88 | 3 |
| 2022-08-24 | 9.88 | $9.88 | 6401 |
| 2022-08-23 | 9.87 | $9.88 | — |
| 2022-08-22 | 9.87 | $9.88 | 1902 |
| 2022-08-19 | 9.86 | $9.86 | 4235 |
| 2022-08-18 | 9.86 | $9.84 | 17500 |
| 2022-08-17 | 9.87 | $9.87 | — |
| 2022-08-16 | 9.87 | $9.87 | 6800 |
| 2022-08-15 | 9.87 | $9.86 | 80 |
| 2022-08-12 | 9.87 | $9.86 | — |
| 2022-08-11 | 9.87 | $9.86 | 4 |
| 2022-08-10 | 9.87 | $9.86 | 2 |
| 2022-08-09 | 9.86 | $9.86 | 30359 |
| 2022-08-08 | 9.86 | $9.86 | — |
| 2022-08-05 | 9.86 | $9.86 | 402 |
| 2022-08-04 | 9.86 | $9.86 | 110 |
| 2022-08-03 | 9.86 | $9.86 | 1330 |
| 2022-08-02 | 9.85 | $9.85 | 2 |
| 2022-08-01 | 9.85 | $9.85 | — |
| 2022-07-29 | 9.85 | $9.85 | — |
| 2022-07-28 | 9.85 | $9.85 | — |
| 2022-07-27 | 9.84 | $9.85 | 2 |
| 2022-07-26 | 9.84 | $9.85 | 100 |
| 2022-07-25 | 9.84 | $9.84 | — |
| 2022-07-22 | 9.83 | $9.84 | 2301 |
| 2022-07-21 | 9.83 | $9.83 | — |
| 2022-07-20 | 9.83 | $9.83 | — |
| 2022-07-19 | 9.83 | $9.83 | — |
| 2022-07-18 | 9.82 | $9.83 | 1307 |
| 2022-07-15 | 9.82 | $9.83 | 103 |
| 2022-07-14 | 9.82 | $9.82 | 100 |
| 2022-07-13 | 9.82 | $9.82 | 20307 |
| 2022-07-12 | 9.82 | $9.82 | 2 |
| 2022-07-11 | 9.81 | $9.82 | 105 |
| 2022-07-08 | 9.81 | $9.82 | 3300 |
| 2022-07-07 | 9.81 | $9.82 | 3158 |
| 2022-07-06 | 9.81 | $9.81 | — |
| 2022-07-05 | 9.81 | $9.81 | 3 |
| 2022-07-01 | 9.81 | $9.81 | 132 |
| 2022-06-30 | 9.81 | $9.81 | — |
| 2022-06-29 | 9.80 | $9.81 | 2 |
| 2022-06-28 | 9.80 | $9.81 | 1 |
| 2022-06-27 | 9.80 | $9.81 | 1 |
| 2022-06-24 | 9.80 | $9.81 | 1800 |
| 2022-06-23 | 9.80 | $9.80 | — |
| 2022-06-22 | 9.80 | $9.80 | 11 |
| 2022-06-21 | 9.81 | $9.80 | 1055 |
| 2022-06-17 | 9.81 | $9.80 | 1 |
| 2022-06-16 | 9.81 | $9.80 | 205 |
| 2022-06-15 | 9.82 | $9.82 | 4 |
| 2022-06-14 | 9.82 | $9.82 | — |
| 2022-06-13 | 9.82 | $9.82 | 2 |
| 2022-06-10 | 9.82 | $9.82 | — |
| 2022-06-09 | 9.82 | $9.82 | 777 |
| 2022-06-08 | 9.81 | $9.81 | 47 |
| 2022-06-07 | 9.82 | $9.81 | 6118 |
| 2022-06-06 | 9.82 | $9.81 | — |
| 2022-06-03 | 9.82 | $9.81 | 4 |
| 2022-06-02 | 9.83 | $9.81 | 123089 |
| 2022-06-01 | 9.83 | $9.83 | 29400 |
| 2022-05-31 | 9.83 | $9.83 | 1 |
| 2022-05-27 | 9.83 | $9.83 | — |
| 2022-05-26 | 9.83 | $9.83 | 5 |
| 2022-05-25 | 9.82 | $9.83 | — |
| 2022-05-24 | 9.82 | $9.83 | 3 |
| 2022-05-23 | 9.82 | $9.83 | 26 |
| 2022-05-20 | 9.81 | $9.83 | 383 |
| 2022-05-19 | 9.81 | $9.81 | 1 |
| 2022-05-18 | 9.81 | $9.81 | 1 |
| 2022-05-17 | 9.81 | $9.81 | — |
| 2022-05-16 | 9.81 | $9.81 | — |
| 2022-05-13 | 9.81 | $9.81 | — |
| 2022-05-12 | 9.81 | $9.81 | 11 |
| 2022-05-11 | 9.81 | $9.81 | 1800 |
| 2022-05-10 | 9.81 | $9.81 | 26300 |
| 2022-05-09 | 9.82 | $9.81 | — |
| 2022-05-06 | 9.82 | $9.81 | — |
| 2022-05-05 | 9.82 | $9.81 | 10825 |
| 2022-05-04 | 9.82 | $9.81 | 18945 |
| 2022-05-03 | 9.82 | $9.82 | 211 |
| 2022-05-02 | 9.82 | $9.82 | — |
| 2022-04-29 | 9.82 | $9.82 | 1001 |
| 2022-04-28 | 9.81 | $9.82 | 5237 |
| 2022-04-27 | 9.81 | $9.81 | 705 |
| 2022-04-26 | 9.81 | $9.82 | 10205 |
| 2022-04-25 | 9.81 | $9.80 | 97 |
| 2022-04-22 | 9.81 | $9.80 | — |
| 2022-04-21 | 9.81 | $9.80 | 11 |
| 2022-04-20 | 9.81 | $9.80 | 150 |
| 2022-04-19 | 9.80 | $9.80 | 2 |
| 2022-04-18 | 9.80 | $9.80 | — |
| 2022-04-14 | 9.80 | $9.80 | 78 |
| 2022-04-13 | 9.80 | $9.80 | 60 |
| 2022-04-12 | 9.80 | $9.80 | — |
| 2022-04-11 | 9.80 | $9.80 | 51 |
| 2022-04-08 | 9.80 | $9.80 | 11458 |
| 2022-04-07 | 9.79 | $9.79 | 1 |
| 2022-04-06 | 9.79 | $9.79 | 301 |
| 2022-04-05 | 9.79 | $9.78 | 102 |
| 2022-04-04 | 9.79 | $9.78 | 57 |
| 2022-04-01 | 9.79 | $9.78 | 15110 |
| 2022-03-31 | 9.79 | $9.77 | 4336 |
| 2022-03-30 | 9.79 | $9.81 | — |
| 2022-03-29 | 9.78 | $9.81 | 102 |
| 2022-03-28 | 9.77 | $9.78 | 126 |
| 2022-03-25 | 9.76 | $9.76 | 643 |
| 2022-03-24 | 9.76 | $9.76 | 1427 |
| 2022-03-23 | 9.76 | $9.75 | 61525 |
| 2022-03-22 | 9.77 | $9.77 | 180 |
| 2022-03-21 | 9.76 | $9.77 | 3512 |
| 2022-03-18 | 9.76 | $9.76 | 202 |
| 2022-03-17 | 9.76 | $9.76 | 2053 |
| 2022-03-16 | 9.76 | $9.76 | 293 |
| 2022-03-15 | 9.76 | $9.75 | 11495 |
| 2022-03-14 | 9.76 | $9.76 | 314 |
| 2022-03-11 | 9.75 | $9.75 | 140 |
| 2022-03-10 | 9.75 | $9.75 | 900 |
| 2022-03-09 | 9.75 | $9.76 | — |
| 2022-03-08 | 9.75 | $9.76 | 5451 |
| 2022-03-07 | 9.75 | $9.75 | — |
| 2022-03-04 | 9.74 | $9.75 | — |
| 2022-03-03 | 9.74 | $9.75 | 1896 |
| 2022-03-02 | 9.74 | $9.73 | 65083 |
| 2022-03-01 | 9.74 | $9.73 | 28 |
| 2022-02-28 | 9.74 | $9.73 | 54 |
| 2022-02-25 | 9.75 | $9.73 | — |
| 2022-02-24 | 9.75 | $9.73 | 3226 |
| 2022-02-23 | 9.75 | $9.75 | 1242 |
| 2022-02-22 | 9.75 | $9.76 | 283 |
| 2022-02-18 | 9.75 | $9.76 | — |
| 2022-02-17 | 9.75 | $9.76 | — |
| 2022-02-16 | 9.74 | $9.76 | 30566 |
| 2022-02-15 | 9.73 | $9.74 | 217 |
| 2022-02-14 | 9.73 | $9.72 | 2 |
| 2022-02-11 | 9.73 | $9.72 | — |
| 2022-02-10 | 9.73 | $9.72 | 340000 |
| 2022-02-09 | 9.74 | $9.72 | 83 |
| 2022-02-08 | 9.74 | $9.72 | 14593 |
| 2022-02-07 | 9.74 | $9.75 | 21 |
| 2022-02-04 | 9.74 | $9.75 | — |
| 2022-02-03 | 9.74 | $9.75 | 12686 |
| 2022-02-02 | 9.73 | $9.75 | 11930 |
| 2022-02-01 | 9.72 | $9.77 | 2795 |
| 2022-01-31 | 9.71 | $9.71 | 2 |
| 2022-01-28 | 9.71 | $9.71 | 6 |
| 2022-01-27 | 9.71 | $9.71 | 327 |
| 2022-01-26 | 9.71 | $9.70 | 19 |
| 2022-01-25 | 9.71 | $9.70 | 4936 |
| 2022-01-24 | 9.71 | $9.71 | 1705 |
| 2022-01-21 | 9.71 | $9.72 | 4190 |
| 2022-01-20 | 9.71 | $9.69 | 114 |
| 2022-01-19 | 9.72 | $9.69 | 123 |
| 2022-01-18 | 9.73 | $9.73 | 1 |
| 2022-01-14 | 9.73 | $9.73 | — |
| 2022-01-13 | 9.73 | $9.73 | 199983 |
| 2022-01-12 | 9.73 | $9.74 | 3552 |
| 2022-01-11 | 9.73 | $9.73 | 11 |
| 2022-01-10 | 9.73 | $9.73 | 200 |
| 2022-01-07 | 9.72 | $9.74 | 1455 |
| 2022-01-06 | 9.72 | $9.74 | 1158 |
| 2022-01-05 | 9.71 | $9.74 | 70068 |
| 2022-01-04 | 9.70 | $9.71 | 1 |
| 2022-01-03 | 9.70 | $9.71 | 101 |
| 2021-12-31 | 9.70 | $9.72 | 1905 |
| 2021-12-30 | 9.70 | $9.70 | — |
| 2021-12-29 | 9.70 | $9.70 | 355040 |
| 2021-12-28 | 9.70 | $9.71 | 411 |
| 2021-12-27 | 9.70 | $9.71 | 22039 |
| 2021-12-23 | 9.71 | $9.70 | — |
| 2021-12-22 | 9.71 | $9.70 | 7264 |
| 2021-12-21 | 9.72 | $9.73 | 4 |
| 2021-12-20 | 9.71 | $9.73 | 22336 |
| 2021-12-17 | 9.71 | $9.71 | 3044 |
| 2021-12-16 | 9.71 | $9.71 | 30 |
| 2021-12-15 | 9.72 | $9.71 | 1365 |
| 2021-12-14 | 9.72 | $9.72 | 3472 |
| 2021-12-13 | 9.73 | $9.73 | — |
| 2021-12-10 | 9.73 | $9.73 | — |
| 2021-12-09 | 9.73 | $9.73 | 4287 |
| 2021-12-08 | 9.73 | $9.73 | 19720 |
| 2021-12-07 | 9.73 | $9.72 | 2485 |
| 2021-12-06 | 9.74 | $9.73 | 17 |
| 2021-12-03 | 9.74 | $9.73 | 1 |
| 2021-12-02 | 9.75 | $9.73 | 534 |
| 2021-12-01 | 9.75 | $9.73 | 56901 |
| 2021-11-30 | 9.76 | $9.75 | 954 |
| 2021-11-29 | 9.77 | $9.75 | 1003 |
| 2021-11-26 | 9.77 | $9.77 | 50 |
| 2021-11-24 | 9.77 | $9.77 | 23200 |
| 2021-11-23 | 9.76 | $9.76 | 12117 |
| 2021-11-22 | 9.76 | $9.73 | 227489 |
| 2021-11-19 | 9.77 | $9.75 | 2514 |
| 2021-11-18 | 9.77 | $9.85 | 28538 |
| 2021-11-17 | 9.75 | $9.73 | 14200 |
| 2021-11-16 | 9.75 | $9.74 | 45036 |
| 2021-11-15 | 9.76 | $9.76 | 24924 |
| 2021-11-12 | 9.75 | $9.75 | 13360 |
| 2021-11-11 | 9.75 | $9.76 | 509 |
| 2021-11-10 | 9.75 | $9.70 | 226 |
| 2021-11-09 | 9.76 | $9.73 | 651 |
| 2021-11-08 | 9.76 | $9.77 | 78 |
| 2021-11-05 | 9.76 | $9.77 | 10 |
| 2021-11-04 | 9.75 | $9.77 | 20 |
| 2021-11-03 | 9.74 | $9.77 | 38220 |
| 2021-11-02 | 9.73 | $9.73 | 33036 |
| 2021-11-01 | 9.73 | $9.75 | 51349 |
| 2021-10-29 | 9.72 | $9.72 | 168011 |
| 2021-10-28 | 9.72 | $9.76 | 45710 |
| 2021-10-27 | 9.71 | $9.70 | 24108 |
| 2021-10-26 | 9.71 | $9.72 | 56117 |
| 2021-10-25 | 9.71 | $9.72 | 171003 |
| 2021-10-22 | 9.70 | $9.70 | 123 |
| 2021-10-21 | 9.71 | $9.70 | 1831 |
| 2021-10-20 | 9.71 | $9.70 | 22 |
| 2021-10-19 | 9.71 | $9.70 | 385 |
| 2021-10-18 | 9.72 | $9.71 | 300138 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
65.04
2023-07-26
Close Price
$10.25
Vol: 100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
34.77
Average
57.73
Maximum
87.73
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-07-26 | 65.04 | $10.25 | 100 |
| 2023-07-25 | 62.67 | $10.24 | 6702 |
| 2023-07-24 | 62.67 | $10.24 | 21348 |
| 2023-07-21 | 66.75 | $10.25 | — |
| 2023-07-20 | 65.69 | $10.25 | 400 |
| 2023-07-19 | 64.62 | $10.24 | — |
| 2023-07-18 | 64.62 | $10.24 | — |
| 2023-07-17 | 64.62 | $10.24 | — |
| 2023-07-14 | 64.62 | $10.24 | 20845 |
| 2023-07-13 | 68.08 | $10.25 | 5704 |
| 2023-07-12 | 66.37 | $10.24 | — |
| 2023-07-11 | 66.98 | $10.24 | 164 |
| 2023-07-10 | 69.78 | $10.25 | 8393 |
| 2023-07-07 | 66.54 | $10.23 | 19800 |
| 2023-07-06 | 66.54 | $10.23 | — |
| 2023-07-05 | 66.53 | $10.23 | 10125 |
| 2023-07-03 | 66.56 | $10.23 | 5643 |
| 2023-06-30 | 65.03 | $10.22 | — |
| 2023-06-29 | 65.03 | $10.22 | — |
| 2023-06-28 | 65.03 | $10.22 | — |
| 2023-06-27 | 65.03 | $10.22 | 130840 |
| 2023-06-26 | 65.03 | $10.22 | 53264 |
| 2023-06-23 | 67.41 | $10.23 | 280243 |
| 2023-06-22 | 52.53 | $10.14 | — |
| 2023-06-21 | 52.53 | $10.14 | — |
| 2023-06-20 | 52.53 | $10.14 | — |
| 2023-06-16 | 52.53 | $10.14 | — |
| 2023-06-12 | 52.53 | $10.14 | 58909 |
| 2023-06-09 | 50.59 | $10.13 | — |
| 2023-06-08 | 50.59 | $10.13 | 5374 |
| 2023-06-07 | 52.53 | $10.14 | 130 |
| 2023-06-06 | 52.53 | $10.14 | 7048 |
| 2023-06-05 | 63.50 | $10.19 | — |
| 2023-06-02 | 63.50 | $10.19 | — |
| 2023-06-01 | 63.50 | $10.19 | — |
| 2023-05-31 | 63.50 | $10.19 | — |
| 2023-05-30 | 63.50 | $10.19 | 100 |
| 2023-05-24 | 63.50 | $10.19 | 105 |
| 2023-05-23 | 63.50 | $10.19 | 103 |
| 2023-05-22 | 57.27 | $10.14 | 31824 |
| 2023-05-19 | 55.84 | $10.13 | — |
| 2023-05-18 | 55.86 | $10.13 | 3500 |
| 2023-05-17 | 66.27 | $10.18 | 21028 |
| 2023-05-16 | 62.13 | $10.15 | 26449 |
| 2023-05-15 | 59.16 | $10.13 | 64367 |
| 2023-05-12 | 59.16 | $10.13 | — |
| 2023-05-11 | 59.16 | $10.13 | 104 |
| 2023-05-10 | 56.21 | $10.11 | 23127 |
| 2023-05-09 | 56.21 | $10.11 | 50708 |
| 2023-05-08 | 60.13 | $10.13 | 220 |
| 2023-05-05 | 58.77 | $10.12 | — |
| 2023-05-04 | 58.77 | $10.12 | 40505 |
| 2023-05-03 | 54.55 | $10.09 | — |
| 2023-05-02 | 54.55 | $10.09 | — |
| 2023-05-01 | 54.55 | $10.09 | 100027 |
| 2023-04-28 | 54.55 | $10.09 | — |
| 2023-04-27 | 54.55 | $10.09 | — |
| 2023-04-26 | 54.55 | $10.09 | 30000 |
| 2023-04-25 | 53.39 | $10.08 | 27226 |
| 2023-04-24 | 52.22 | $10.07 | 350638 |
| 2023-04-21 | 52.22 | $10.07 | 1746 |
| 2023-04-20 | 57.40 | $10.11 | — |
| 2023-04-19 | 57.40 | $10.11 | — |
| 2023-04-18 | 57.40 | $10.11 | 31452 |
| 2023-04-17 | 61.31 | $10.14 | — |
| 2023-04-14 | 61.31 | $10.14 | — |
| 2023-04-13 | 61.31 | $10.14 | — |
| 2023-04-12 | 61.31 | $10.14 | — |
| 2023-04-11 | 61.31 | $10.14 | — |
| 2023-04-03 | 61.31 | $10.14 | 300 |
| 2023-03-31 | 49.52 | $10.00 | — |
| 2023-03-30 | 49.52 | $10.00 | — |
| 2023-03-29 | 49.52 | $10.00 | — |
| 2023-03-28 | 49.52 | $10.00 | — |
| 2023-03-27 | 49.52 | $10.00 | — |
| 2023-03-22 | 49.52 | $10.00 | 541 |
| 2023-03-21 | 51.16 | $10.02 | 100 |
| 2023-03-20 | 51.16 | $10.02 | 670 |
| 2023-03-17 | 49.65 | $10.00 | — |
| 2023-03-16 | 49.65 | $10.00 | — |
| 2023-03-15 | 49.65 | $10.00 | 100 |
| 2023-03-14 | 49.65 | $10.00 | 19477 |
| 2023-03-13 | 47.00 | $9.96 | 781 |
| 2023-03-10 | 50.82 | $10.02 | 101 |
| 2023-03-09 | 50.82 | $10.02 | — |
| 2023-03-08 | 50.82 | $10.02 | 4636 |
| 2023-03-07 | 67.21 | $10.23 | 2 |
| 2023-03-06 | 67.21 | $10.23 | 101 |
| 2023-03-03 | 52.82 | $10.01 | 46919 |
| 2023-03-02 | 45.60 | $9.94 | 71 |
| 2023-03-01 | 45.60 | $9.94 | — |
| 2023-02-28 | 45.60 | $9.94 | 684 |
| 2023-02-27 | 56.12 | $10.04 | 3158 |
| 2023-02-24 | 53.03 | $10.01 | 168095 |
| 2023-02-23 | 51.96 | $10.00 | 7 |
| 2023-02-22 | 51.96 | $10.00 | 5 |
| 2023-02-21 | 51.96 | $10.00 | 1197 |
| 2023-02-17 | 48.97 | $9.97 | 24338 |
| 2023-02-16 | 43.39 | $9.92 | 1546 |
| 2023-02-15 | 52.04 | $10.00 | 1863 |
| 2023-02-14 | 52.04 | $10.00 | 4745 |
| 2023-02-13 | 56.49 | $10.04 | 947 |
| 2023-02-10 | 52.64 | $10.00 | 535 |
| 2023-02-09 | 53.93 | $10.01 | 1900 |
| 2023-02-08 | 53.93 | $10.01 | 5402 |
| 2023-02-07 | 47.54 | $9.96 | 1 |
| 2023-02-06 | 47.54 | $9.96 | 109 |
| 2023-02-03 | 52.97 | $10.00 | 1251 |
| 2023-02-02 | 61.93 | $10.06 | 5237 |
| 2023-02-01 | 54.64 | $10.00 | 44971 |
| 2023-01-31 | 53.22 | $9.99 | 545 |
| 2023-01-30 | 53.22 | $9.99 | 844 |
| 2023-01-27 | 54.77 | $10.00 | 212 |
| 2023-01-26 | 54.77 | $10.00 | 2 |
| 2023-01-25 | 54.77 | $10.00 | 1212 |
| 2023-01-24 | 54.77 | $10.00 | 5735 |
| 2023-01-23 | 54.77 | $10.00 | 82 |
| 2023-01-20 | 54.77 | $10.00 | 30176 |
| 2023-01-19 | 52.75 | $9.98 | 89942 |
| 2023-01-18 | 48.37 | $9.94 | 1912 |
| 2023-01-17 | 43.39 | $9.90 | 30995 |
| 2023-01-13 | 47.77 | $9.94 | 1937 |
| 2023-01-12 | 47.77 | $9.94 | 715033 |
| 2023-01-11 | 48.88 | $9.95 | 7 |
| 2023-01-10 | 48.88 | $9.95 | 6338 |
| 2023-01-09 | 44.19 | $9.91 | 25979 |
| 2023-01-06 | 44.19 | $9.91 | 15824 |
| 2023-01-05 | 43.01 | $9.90 | — |
| 2023-01-04 | 43.01 | $9.90 | 32902 |
| 2023-01-03 | 42.46 | $9.90 | 973 |
| 2022-12-30 | 41.93 | $9.89 | 304 |
| 2022-12-29 | 40.89 | $9.88 | 40 |
| 2022-12-28 | 40.89 | $9.88 | 1 |
| 2022-12-27 | 40.89 | $9.88 | 4372 |
| 2022-12-23 | 41.52 | $9.89 | 700 |
| 2022-12-22 | 34.77 | $9.82 | 3102 |
| 2022-12-21 | 53.07 | $10.04 | — |
| 2022-12-20 | 53.07 | $10.04 | 15761 |
| 2022-12-19 | 48.63 | $10.00 | 2 |
| 2022-12-16 | 48.63 | $10.00 | 48458 |
| 2022-12-15 | 48.63 | $10.00 | 1.1M |
| 2022-12-14 | 48.63 | $10.00 | 302 |
| 2022-12-13 | 87.73 | $10.23 | 2 |
| 2022-12-12 | 87.73 | $10.23 | 5734 |
| 2022-12-09 | 73.47 | $10.06 | 5 |
| 2022-12-08 | 73.47 | $10.06 | 25 |
| 2022-12-07 | 73.47 | $10.06 | — |
| 2022-12-06 | 73.47 | $10.06 | 205 |
| 2022-12-05 | 73.47 | $10.06 | 1410 |
| 2022-12-02 | 66.43 | $10.02 | — |
| 2022-12-01 | 66.43 | $10.02 | 230234 |
| 2022-11-30 | 61.86 | $10.00 | 7302 |
| 2022-11-29 | 61.86 | $10.00 | 1502 |
| 2022-11-28 | 59.37 | $9.99 | 87324 |
| 2022-11-25 | 65.47 | $10.01 | 6281 |
| 2022-11-23 | 61.73 | $9.99 | — |
| 2022-11-22 | 61.73 | $9.99 | 23 |
| 2022-11-21 | 61.73 | $9.99 | 87 |
| 2022-11-18 | 61.73 | $9.99 | 100 |
| 2022-11-17 | 65.58 | $10.00 | — |
| 2022-11-16 | 65.58 | $10.00 | 30429 |
| 2022-11-15 | 63.53 | $9.99 | 7787 |
| 2022-11-14 | 71.66 | $10.01 | 1879 |
| 2022-11-11 | 73.90 | $10.02 | 434 |
| 2022-11-10 | 76.17 | $10.02 | 62644 |
| 2022-11-09 | 74.69 | $10.01 | 30208 |
| 2022-11-08 | 71.32 | $9.99 | — |
| 2022-11-07 | 71.32 | $9.99 | 125200 |
| 2022-11-04 | 75.88 | $10.00 | 300 |
| 2022-11-03 | 75.88 | $10.00 | 1000 |
| 2022-11-02 | 75.88 | $10.00 | 102805 |
| 2022-11-01 | 75.88 | $10.00 | 174105 |
| 2022-10-31 | 64.91 | $9.94 | 103 |
| 2022-10-28 | 64.91 | $9.94 | 1906 |
| 2022-10-27 | 69.68 | $9.95 | 9452 |
| 2022-10-26 | 75.82 | $9.96 | 73750 |
| 2022-10-25 | 73.61 | $9.95 | 50125 |
| 2022-10-24 | 73.61 | $9.95 | 224 |
| 2022-10-21 | 73.61 | $9.95 | 8517 |
| 2022-10-20 | 63.84 | $9.91 | — |
| 2022-10-19 | 63.84 | $9.91 | 17 |
| 2022-10-18 | 63.84 | $9.91 | 1223 |
| 2022-10-17 | 75.88 | $9.93 | 65950 |
| 2022-10-14 | 70.62 | $9.91 | 18 |
| 2022-10-13 | 70.62 | $9.91 | 104 |
| 2022-10-12 | 67.41 | $9.90 | 68076 |
| 2022-10-11 | 67.41 | $9.90 | 5182 |
| 2022-10-10 | 63.84 | $9.89 | 2 |
| 2022-10-07 | 63.84 | $9.89 | — |
| 2022-10-06 | 63.84 | $9.89 | 16342 |
| 2022-10-05 | 63.84 | $9.89 | 201 |
| 2022-10-04 | 63.84 | $9.89 | 44004 |
| 2022-10-03 | 56.48 | $9.87 | 15622 |
| 2022-09-30 | 51.82 | $9.86 | 32600 |
| 2022-09-29 | 65.06 | $9.88 | — |
| 2022-09-28 | 65.06 | $9.88 | 6493 |
| 2022-09-27 | 54.59 | $9.86 | 1000 |
| 2022-09-26 | 54.59 | $9.86 | 26865 |
| 2022-09-23 | 54.59 | $9.86 | 2 |
| 2022-09-22 | 54.59 | $9.86 | — |
| 2022-09-21 | 54.59 | $9.86 | — |
| 2022-09-20 | 54.59 | $9.86 | 2 |
| 2022-09-19 | 54.59 | $9.86 | 502 |
| 2022-09-16 | 49.28 | $9.85 | 2 |
| 2022-09-15 | 49.28 | $9.85 | 4735 |
| 2022-09-14 | 55.09 | $9.86 | 202 |
| 2022-09-13 | 55.09 | $9.86 | 1702 |
| 2022-09-12 | 42.95 | $9.84 | 6000 |
| 2022-09-09 | 42.95 | $9.84 | 45 |
| 2022-09-08 | 42.95 | $9.84 | 97 |
| 2022-09-07 | 42.95 | $9.84 | 29830 |
| 2022-09-06 | 55.08 | $9.86 | 70 |
| 2022-09-02 | 55.08 | $9.86 | — |
| 2022-09-01 | 55.08 | $9.86 | 2 |
| 2022-08-31 | 55.08 | $9.86 | 2 |
| 2022-08-30 | 55.08 | $9.86 | — |
| 2022-08-29 | 55.08 | $9.86 | 3 |
| 2022-08-26 | 55.08 | $9.86 | 200 |
| 2022-08-25 | 68.61 | $9.88 | 3 |
| 2022-08-24 | 68.61 | $9.88 | 6401 |
| 2022-08-23 | 68.61 | $9.88 | — |
| 2022-08-22 | 68.61 | $9.88 | 1902 |
| 2022-08-19 | 60.75 | $9.86 | 4235 |
| 2022-08-18 | 48.52 | $9.84 | 17500 |
| 2022-08-17 | 87.32 | $9.87 | — |
| 2022-08-16 | 87.32 | $9.87 | 6800 |
| 2022-08-15 | 83.30 | $9.86 | 80 |
| 2022-08-12 | 83.30 | $9.86 | — |
| 2022-08-11 | 83.30 | $9.86 | 4 |
| 2022-08-10 | 83.30 | $9.86 | 2 |
| 2022-08-09 | 83.30 | $9.86 | 30359 |
| 2022-08-08 | 83.30 | $9.86 | — |
| 2022-08-05 | 83.30 | $9.86 | 402 |
| 2022-08-04 | 83.30 | $9.86 | 110 |
| 2022-08-03 | 83.30 | $9.86 | 1330 |
| 2022-08-02 | 79.13 | $9.85 | 2 |
| 2022-08-01 | 79.13 | $9.85 | — |
| 2022-07-29 | 79.13 | $9.85 | — |
| 2022-07-28 | 79.13 | $9.85 | — |
| 2022-07-27 | 79.13 | $9.85 | 2 |
| 2022-07-26 | 79.13 | $9.85 | 100 |
| 2022-07-25 | 73.61 | $9.84 | — |
| 2022-07-22 | 73.61 | $9.84 | 2301 |
| 2022-07-21 | 67.82 | $9.83 | — |
| 2022-07-20 | 67.82 | $9.83 | — |
| 2022-07-19 | 67.82 | $9.83 | — |
| 2022-07-18 | 67.82 | $9.83 | 1307 |
| 2022-07-15 | 67.82 | $9.83 | 103 |
| 2022-07-14 | 59.91 | $9.82 | 100 |
| 2022-07-13 | 59.91 | $9.82 | 20307 |
| 2022-07-12 | 59.91 | $9.82 | 2 |
| 2022-07-11 | 59.91 | $9.82 | 105 |
| 2022-07-08 | 59.91 | $9.82 | 3300 |
| 2022-07-07 | 59.91 | $9.82 | 3158 |
| 2022-07-06 | 51.06 | $9.81 | — |
| 2022-07-05 | 51.06 | $9.81 | 3 |
| 2022-07-01 | 51.06 | $9.81 | 132 |
| 2022-06-30 | 51.06 | $9.81 | — |
| 2022-06-29 | 51.06 | $9.81 | 2 |
| 2022-06-28 | 51.06 | $9.81 | 1 |
| 2022-06-27 | 51.06 | $9.81 | 1 |
| 2022-06-24 | 51.06 | $9.81 | 1800 |
| 2022-06-23 | 42.66 | $9.80 | — |
| 2022-06-22 | 42.66 | $9.80 | 11 |
| 2022-06-21 | 42.66 | $9.80 | 1055 |
| 2022-06-17 | 42.66 | $9.80 | 1 |
| 2022-06-16 | 42.66 | $9.80 | 205 |
| 2022-06-15 | 58.08 | $9.82 | 4 |
| 2022-06-14 | 58.08 | $9.82 | — |
| 2022-06-13 | 58.08 | $9.82 | 2 |
| 2022-06-10 | 58.08 | $9.82 | — |
| 2022-06-09 | 58.08 | $9.82 | 777 |
| 2022-06-08 | 51.26 | $9.81 | 47 |
| 2022-06-07 | 51.26 | $9.81 | 6118 |
| 2022-06-06 | 51.26 | $9.81 | — |
| 2022-06-03 | 51.26 | $9.81 | 4 |
| 2022-06-02 | 51.26 | $9.81 | 123089 |
| 2022-06-01 | 68.51 | $9.83 | 29400 |
| 2022-05-31 | 68.51 | $9.83 | 1 |
| 2022-05-27 | 68.51 | $9.83 | — |
| 2022-05-26 | 68.51 | $9.83 | 5 |
| 2022-05-25 | 68.51 | $9.83 | — |
| 2022-05-24 | 68.51 | $9.83 | 3 |
| 2022-05-23 | 68.51 | $9.83 | 26 |
| 2022-05-20 | 68.51 | $9.83 | 383 |
| 2022-05-19 | 56.32 | $9.81 | 1 |
| 2022-05-18 | 56.32 | $9.81 | 1 |
| 2022-05-17 | 56.32 | $9.81 | — |
| 2022-05-16 | 56.32 | $9.81 | — |
| 2022-05-13 | 56.32 | $9.81 | — |
| 2022-05-12 | 56.32 | $9.81 | 11 |
| 2022-05-11 | 56.32 | $9.81 | 1800 |
| 2022-05-10 | 59.54 | $9.81 | 26300 |
| 2022-05-09 | 59.54 | $9.81 | — |
| 2022-05-06 | 59.54 | $9.81 | — |
| 2022-05-05 | 59.54 | $9.81 | 10825 |
| 2022-05-04 | 59.54 | $9.81 | 18945 |
| 2022-05-03 | 65.31 | $9.82 | 211 |
| 2022-05-02 | 64.23 | $9.82 | — |
| 2022-04-29 | 64.23 | $9.82 | 1001 |
| 2022-04-28 | 63.70 | $9.82 | 5237 |
| 2022-04-27 | 62.13 | $9.81 | 705 |
| 2022-04-26 | 67.68 | $9.82 | 10205 |
| 2022-04-25 | 61.08 | $9.80 | 97 |
| 2022-04-22 | 61.08 | $9.80 | — |
| 2022-04-21 | 61.08 | $9.80 | 11 |
| 2022-04-20 | 61.08 | $9.80 | 150 |
| 2022-04-19 | 61.08 | $9.80 | 2 |
| 2022-04-18 | 61.08 | $9.80 | — |
| 2022-04-14 | 61.08 | $9.80 | 78 |
| 2022-04-13 | 61.08 | $9.80 | 60 |
| 2022-04-12 | 61.08 | $9.80 | — |
| 2022-04-11 | 61.08 | $9.80 | 51 |
| 2022-04-08 | 61.08 | $9.80 | 11458 |
| 2022-04-07 | 58.68 | $9.79 | 1 |
| 2022-04-06 | 58.68 | $9.79 | 301 |
| 2022-04-05 | 56.25 | $9.78 | 102 |
| 2022-04-04 | 56.25 | $9.78 | 57 |
| 2022-04-01 | 56.25 | $9.78 | 15110 |
| 2022-03-31 | 53.92 | $9.77 | 4336 |
| 2022-03-30 | 67.57 | $9.81 | — |
| 2022-03-29 | 67.57 | $9.81 | 102 |
| 2022-03-28 | 59.47 | $9.78 | 126 |
| 2022-03-25 | 54.88 | $9.76 | 643 |
| 2022-03-24 | 54.88 | $9.76 | 1427 |
| 2022-03-23 | 51.57 | $9.75 | 61525 |
| 2022-03-22 | 59.90 | $9.77 | 180 |
| 2022-03-21 | 59.90 | $9.77 | 3512 |
| 2022-03-18 | 56.75 | $9.76 | 202 |
| 2022-03-17 | 56.75 | $9.76 | 2053 |
| 2022-03-16 | 56.75 | $9.76 | 293 |
| 2022-03-15 | 53.63 | $9.75 | 11495 |
| 2022-03-14 | 57.58 | $9.76 | 314 |
| 2022-03-11 | 54.38 | $9.75 | 140 |
| 2022-03-10 | 54.38 | $9.75 | 900 |
| 2022-03-09 | 58.35 | $9.76 | — |
| 2022-03-08 | 58.35 | $9.76 | 5451 |
| 2022-03-07 | 55.42 | $9.75 | — |
| 2022-03-04 | 55.42 | $9.75 | — |
| 2022-03-03 | 55.42 | $9.75 | 1896 |
| 2022-03-02 | 49.29 | $9.73 | 65083 |
| 2022-03-01 | 49.29 | $9.73 | 28 |
| 2022-02-28 | 49.29 | $9.73 | 54 |
| 2022-02-25 | 49.29 | $9.73 | — |
| 2022-02-24 | 49.29 | $9.73 | 3226 |
| 2022-02-23 | 55.15 | $9.75 | 1242 |
| 2022-02-22 | 56.76 | $9.76 | 283 |
| 2022-02-18 | 58.37 | $9.76 | — |
| 2022-02-17 | 58.37 | $9.76 | — |
| 2022-02-16 | 58.37 | $9.76 | 30566 |
| 2022-02-15 | 53.88 | $9.74 | 217 |
| 2022-02-14 | 48.61 | $9.72 | 2 |
| 2022-02-11 | 48.61 | $9.72 | — |
| 2022-02-10 | 48.61 | $9.72 | 340000 |
| 2022-02-09 | 48.61 | $9.72 | 83 |
| 2022-02-08 | 48.61 | $9.72 | 14593 |
| 2022-02-07 | 56.04 | $9.75 | 21 |
| 2022-02-04 | 56.04 | $9.75 | — |
| 2022-02-03 | 56.04 | $9.75 | 12686 |
| 2022-02-02 | 56.04 | $9.75 | 11930 |
| 2022-02-01 | 59.75 | $9.77 | 2795 |
| 2022-01-31 | 47.66 | $9.71 | 2 |
| 2022-01-28 | 47.66 | $9.71 | 6 |
| 2022-01-27 | 47.66 | $9.71 | 327 |
| 2022-01-26 | 45.09 | $9.70 | 19 |
| 2022-01-25 | 45.09 | $9.70 | 4936 |
| 2022-01-24 | 47.19 | $9.71 | 1705 |
| 2022-01-21 | 49.36 | $9.72 | 4190 |
| 2022-01-20 | 41.70 | $9.69 | 114 |
| 2022-01-19 | 41.70 | $9.69 | 123 |
| 2022-01-18 | 50.98 | $9.73 | 1 |
| 2022-01-14 | 50.98 | $9.73 | — |
| 2022-01-13 | 50.98 | $9.73 | 199983 |
| 2022-01-12 | 53.53 | $9.74 | 3552 |
| 2022-01-11 | 51.21 | $9.73 | 11 |
| 2022-01-10 | 51.21 | $9.73 | 200 |
| 2022-01-07 | 53.63 | $9.74 | 1455 |
| 2022-01-06 | 53.63 | $9.74 | 1158 |
| 2022-01-05 | 53.63 | $9.74 | 70068 |
| 2022-01-04 | 47.22 | $9.71 | 1 |
| 2022-01-03 | 47.22 | $9.71 | 101 |
| 2021-12-31 | 49.27 | $9.72 | 1905 |
| 2021-12-30 | 44.71 | $9.70 | — |
| 2021-12-29 | 44.71 | $9.70 | 355040 |
| 2021-12-28 | 46.60 | $9.71 | 411 |
| 2021-12-27 | 46.60 | $9.71 | 22039 |
| 2021-12-23 | 44.49 | $9.70 | — |
| 2021-12-22 | 44.49 | $9.70 | 7264 |
| 2021-12-21 | 49.83 | $9.73 | 4 |
| 2021-12-20 | 49.83 | $9.73 | 22336 |
| 2021-12-17 | 45.92 | $9.71 | 3044 |
| 2021-12-16 | 45.92 | $9.71 | 30 |
| 2021-12-15 | 45.92 | $9.71 | 1365 |
| 2021-12-14 | 47.51 | $9.72 | 3472 |
| 2021-12-13 | 49.12 | $9.73 | — |
| 2021-12-10 | 49.12 | $9.73 | — |
| 2021-12-09 | 49.12 | $9.73 | 4287 |
| 2021-12-08 | 49.12 | $9.73 | 19720 |
| 2021-12-07 | 47.68 | $9.72 | 2485 |
| 2021-12-06 | 49.00 | $9.73 | 17 |
| 2021-12-03 | 49.00 | $9.73 | 1 |
| 2021-12-02 | 49.00 | $9.73 | 534 |
| 2021-12-01 | 49.00 | $9.73 | 56901 |
| 2021-11-30 | 51.32 | $9.75 | 954 |
| 2021-11-29 | 51.32 | $9.75 | 1003 |
| 2021-11-26 | 53.62 | $9.77 | 50 |
| 2021-11-24 | 53.62 | $9.77 | 23200 |
| 2021-11-23 | 52.66 | $9.76 | 12117 |
| 2021-11-22 | 49.71 | $9.73 | 227489 |
| 2021-11-19 | 51.76 | $9.75 | 2514 |
| 2021-11-18 | 63.54 | $9.85 | 28538 |
| 2021-11-17 | 50.61 | $9.73 | 14200 |
| 2021-11-16 | 52.13 | $9.74 | 45036 |
| 2021-11-15 | 55.31 | $9.76 | 24924 |
| 2021-11-12 | 53.98 | $9.75 | 13360 |
| 2021-11-11 | 55.55 | $9.76 | 509 |
| 2021-11-10 | 46.71 | $9.70 | 226 |
| 2021-11-09 | 51.58 | $9.73 | 651 |
| 2021-11-08 | 59.43 | $9.77 | 78 |
| 2021-11-05 | 59.43 | $9.77 | 10 |
| 2021-11-04 | 59.43 | $9.77 | 20 |
| 2021-11-03 | 59.43 | $9.77 | 38220 |
| 2021-11-02 | 53.69 | $9.73 | 33036 |
| 2021-11-01 | 57.55 | $9.75 | 51349 |
| 2021-10-29 | 52.70 | $9.72 | 168011 |
| 2021-10-28 | 61.63 | $9.76 | 45710 |
| 2021-10-27 | 49.42 | $9.70 | 24108 |
| 2021-10-26 | 54.95 | $9.72 | 56117 |
| 2021-10-25 | 54.95 | $9.72 | 171003 |
| 2021-10-22 | 49.89 | $9.70 | 123 |
| 2021-10-21 | 49.89 | $9.70 | 1831 |
| 2021-10-20 | 49.89 | $9.70 | 22 |
| 2021-10-19 | 49.89 | $9.70 | 385 |
| 2021-10-18 | 52.28 | $9.71 | 300138 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2023-07-26
Close Price
$10.25
Vol: 100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.70
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-07-26 | 0.00 | $10.25 | 100 |
| 2023-07-25 | -33.33 | $10.24 | 6702 |
| 2023-07-24 | -16.67 | $10.24 | 21348 |
| 2023-07-21 | 0.00 | $10.25 | — |
| 2023-07-20 | -4.55 | $10.25 | 400 |
| 2023-07-19 | -9.09 | $10.24 | — |
| 2023-07-18 | -9.09 | $10.24 | — |
| 2023-07-17 | -9.09 | $10.24 | — |
| 2023-07-14 | -8.33 | $10.24 | 20845 |
| 2023-07-13 | 0.00 | $10.25 | 5704 |
| 2023-07-12 | -8.33 | $10.24 | — |
| 2023-07-11 | -6.83 | $10.24 | 164 |
| 2023-07-10 | 0.00 | $10.25 | 8393 |
| 2023-07-07 | -16.67 | $10.23 | 19800 |
| 2023-07-06 | -16.67 | $10.23 | — |
| 2023-07-05 | -16.75 | $10.23 | 10125 |
| 2023-07-03 | -16.67 | $10.23 | 5643 |
| 2023-06-30 | -25.00 | $10.22 | — |
| 2023-06-29 | -25.00 | $10.22 | — |
| 2023-06-28 | -25.00 | $10.22 | — |
| 2023-06-27 | -23.08 | $10.22 | 130840 |
| 2023-06-26 | -23.08 | $10.22 | 53264 |
| 2023-06-23 | -15.38 | $10.23 | 280243 |
| 2023-06-22 | -92.31 | $10.14 | — |
| 2023-06-21 | -92.31 | $10.14 | — |
| 2023-06-20 | -92.31 | $10.14 | — |
| 2023-06-16 | -92.31 | $10.14 | — |
| 2023-06-12 | -92.31 | $10.14 | 58909 |
| 2023-06-09 | -92.59 | $10.13 | — |
| 2023-06-08 | -92.59 | $10.13 | 5374 |
| 2023-06-07 | -88.89 | $10.14 | 130 |
| 2023-06-06 | -88.89 | $10.14 | 7048 |
| 2023-06-05 | -67.86 | $10.19 | — |
| 2023-06-02 | -65.52 | $10.19 | — |
| 2023-06-01 | -65.52 | $10.19 | — |
| 2023-05-31 | -65.52 | $10.19 | — |
| 2023-05-30 | -65.52 | $10.19 | 100 |
| 2023-05-24 | -65.52 | $10.19 | 105 |
| 2023-05-23 | -65.52 | $10.19 | 103 |
| 2023-05-22 | -77.42 | $10.14 | 31824 |
| 2023-05-19 | -80.65 | $10.13 | — |
| 2023-05-18 | -80.61 | $10.13 | 3500 |
| 2023-05-17 | -63.87 | $10.18 | 21028 |
| 2023-05-16 | 0.00 | $10.15 | 26449 |
| 2023-05-15 | -22.22 | $10.13 | 64367 |
| 2023-05-12 | -22.22 | $10.13 | — |
| 2023-05-11 | -22.22 | $10.13 | 104 |
| 2023-05-10 | -44.44 | $10.11 | 23127 |
| 2023-05-09 | -44.44 | $10.11 | 50708 |
| 2023-05-08 | -22.22 | $10.13 | 220 |
| 2023-05-05 | -33.33 | $10.12 | — |
| 2023-05-04 | -20.00 | $10.12 | 40505 |
| 2023-05-03 | -40.00 | $10.09 | — |
| 2023-05-02 | -40.00 | $10.09 | — |
| 2023-05-01 | -40.00 | $10.09 | 100027 |
| 2023-04-28 | -40.00 | $10.09 | — |
| 2023-04-27 | -40.00 | $10.09 | — |
| 2023-04-26 | -40.00 | $10.09 | 30000 |
| 2023-04-25 | -46.67 | $10.08 | 27226 |
| 2023-04-24 | -53.33 | $10.07 | 350638 |
| 2023-04-21 | -53.33 | $10.07 | 1746 |
| 2023-04-20 | -26.67 | $10.11 | — |
| 2023-04-19 | -26.67 | $10.11 | — |
| 2023-04-18 | -21.05 | $10.11 | 31452 |
| 2023-04-17 | -5.26 | $10.14 | — |
| 2023-04-14 | -5.26 | $10.14 | — |
| 2023-04-13 | -32.14 | $10.14 | — |
| 2023-04-12 | -32.14 | $10.14 | — |
| 2023-04-11 | -32.14 | $10.14 | — |
| 2023-04-03 | -32.14 | $10.14 | 300 |
| 2023-03-31 | -79.31 | $10.00 | — |
| 2023-03-30 | -79.31 | $10.00 | — |
| 2023-03-29 | -79.31 | $10.00 | — |
| 2023-03-28 | -79.31 | $10.00 | — |
| 2023-03-27 | -79.31 | $10.00 | — |
| 2023-03-22 | -79.31 | $10.00 | 541 |
| 2023-03-21 | -72.41 | $10.02 | 100 |
| 2023-03-20 | -72.41 | $10.02 | 670 |
| 2023-03-17 | -79.31 | $10.00 | — |
| 2023-03-16 | -74.19 | $10.00 | — |
| 2023-03-15 | -74.19 | $10.00 | 100 |
| 2023-03-14 | -83.33 | $10.00 | 19477 |
| 2023-03-13 | -91.67 | $9.96 | 781 |
| 2023-03-10 | -79.17 | $10.02 | 101 |
| 2023-03-09 | -79.17 | $10.02 | — |
| 2023-03-08 | -79.17 | $10.02 | 4636 |
| 2023-03-07 | -35.42 | $10.23 | 2 |
| 2023-03-06 | -35.42 | $10.23 | 101 |
| 2023-03-03 | -78.00 | $10.01 | 46919 |
| 2023-03-02 | -92.00 | $9.94 | 71 |
| 2023-03-01 | -92.00 | $9.94 | — |
| 2023-02-28 | -92.00 | $9.94 | 684 |
| 2023-02-27 | -72.00 | $10.04 | 3158 |
| 2023-02-24 | -78.00 | $10.01 | 168095 |
| 2023-02-23 | -80.00 | $10.00 | 7 |
| 2023-02-22 | -80.00 | $10.00 | 5 |
| 2023-02-21 | -80.00 | $10.00 | 1197 |
| 2023-02-17 | -86.00 | $9.97 | 24338 |
| 2023-02-16 | -96.00 | $9.92 | 1546 |
| 2023-02-15 | -87.34 | $10.00 | 1863 |
| 2023-02-14 | -87.34 | $10.00 | 4745 |
| 2023-02-13 | -82.91 | $10.04 | 947 |
| 2023-02-10 | -87.34 | $10.00 | 535 |
| 2023-02-09 | -86.08 | $10.01 | 1900 |
| 2023-02-08 | -86.08 | $10.01 | 5402 |
| 2023-02-07 | -93.04 | $9.96 | 1 |
| 2023-02-06 | -93.04 | $9.96 | 109 |
| 2023-02-03 | -87.34 | $10.00 | 1251 |
| 2023-02-02 | -79.75 | $10.06 | 5237 |
| 2023-02-01 | -78.42 | $10.00 | 44971 |
| 2023-01-31 | -79.55 | $9.99 | 545 |
| 2023-01-30 | -79.55 | $9.99 | 844 |
| 2023-01-27 | -78.42 | $10.00 | 212 |
| 2023-01-26 | -78.42 | $10.00 | 2 |
| 2023-01-25 | -78.42 | $10.00 | 1212 |
| 2023-01-24 | -78.42 | $10.00 | 5735 |
| 2023-01-23 | -78.42 | $10.00 | 82 |
| 2023-01-20 | -78.42 | $10.00 | 30176 |
| 2023-01-19 | -80.69 | $9.98 | 89942 |
| 2023-01-18 | -43.50 | $9.94 | 1912 |
| 2023-01-17 | -60.90 | $9.90 | 30995 |
| 2023-01-13 | -50.02 | $9.94 | 1937 |
| 2023-01-12 | -50.02 | $9.94 | 715033 |
| 2023-01-11 | -66.81 | $9.95 | 7 |
| 2023-01-10 | -76.28 | $9.95 | 6338 |
| 2023-01-09 | -83.06 | $9.91 | 25979 |
| 2023-01-06 | -83.06 | $9.91 | 15824 |
| 2023-01-05 | -84.76 | $9.90 | — |
| 2023-01-04 | -84.76 | $9.90 | 32902 |
| 2023-01-03 | -88.97 | $9.90 | 973 |
| 2022-12-30 | -89.71 | $9.89 | 304 |
| 2022-12-29 | -91.18 | $9.88 | 40 |
| 2022-12-28 | -91.18 | $9.88 | 1 |
| 2022-12-27 | -91.18 | $9.88 | 4372 |
| 2022-12-23 | -89.71 | $9.89 | 700 |
| 2022-12-22 | -100.00 | $9.82 | 3102 |
| 2022-12-21 | -76.67 | $10.04 | — |
| 2022-12-20 | -76.67 | $10.04 | 15761 |
| 2022-12-19 | -98.04 | $10.00 | 2 |
| 2022-12-16 | -98.04 | $10.00 | 48458 |
| 2022-12-15 | -98.04 | $10.00 | 1.1M |
| 2022-12-14 | -98.04 | $10.00 | 302 |
| 2022-12-13 | -52.63 | $10.23 | 2 |
| 2022-12-12 | -52.63 | $10.23 | 5734 |
| 2022-12-09 | -86.27 | $10.06 | 5 |
| 2022-12-08 | -86.27 | $10.06 | 25 |
| 2022-12-07 | -86.27 | $10.06 | — |
| 2022-12-06 | -86.27 | $10.06 | 205 |
| 2022-12-05 | -86.27 | $10.06 | 1410 |
| 2022-12-02 | -94.12 | $10.02 | — |
| 2022-12-01 | -94.12 | $10.02 | 230234 |
| 2022-11-30 | -98.04 | $10.00 | 7302 |
| 2022-11-29 | -98.04 | $10.00 | 1502 |
| 2022-11-28 | -91.07 | $9.99 | 87324 |
| 2022-11-25 | -88.39 | $10.01 | 6281 |
| 2022-11-23 | -91.07 | $9.99 | — |
| 2022-11-22 | -91.07 | $9.99 | 23 |
| 2022-11-21 | -91.07 | $9.99 | 87 |
| 2022-11-18 | -91.07 | $9.99 | 100 |
| 2022-11-17 | -87.72 | $10.00 | — |
| 2022-11-16 | -84.75 | $10.00 | 30429 |
| 2022-11-15 | -86.44 | $9.99 | 7787 |
| 2022-11-14 | -83.05 | $10.01 | 1879 |
| 2022-11-11 | -4.55 | $10.02 | 434 |
| 2022-11-10 | 0.00 | $10.02 | 62644 |
| 2022-11-09 | 0.00 | $10.01 | 30208 |
| 2022-11-08 | -14.29 | $9.99 | — |
| 2022-11-07 | -13.04 | $9.99 | 125200 |
| 2022-11-04 | -4.35 | $10.00 | 300 |
| 2022-11-03 | -4.35 | $10.00 | 1000 |
| 2022-11-02 | -4.17 | $10.00 | 102805 |
| 2022-11-01 | -4.17 | $10.00 | 174105 |
| 2022-10-31 | -31.58 | $9.94 | 103 |
| 2022-10-28 | -30.00 | $9.94 | 1906 |
| 2022-10-27 | -18.15 | $9.95 | 9452 |
| 2022-10-26 | -7.62 | $9.96 | 73750 |
| 2022-10-25 | -9.98 | $9.95 | 50125 |
| 2022-10-24 | 0.00 | $9.95 | 224 |
| 2022-10-21 | 0.00 | $9.95 | 8517 |
| 2022-10-20 | -25.00 | $9.91 | — |
| 2022-10-19 | -25.00 | $9.91 | 17 |
| 2022-10-18 | -25.00 | $9.91 | 1223 |
| 2022-10-17 | 0.00 | $9.93 | 65950 |
| 2022-10-14 | 0.00 | $9.91 | 18 |
| 2022-10-13 | 0.00 | $9.91 | 104 |
| 2022-10-12 | 0.00 | $9.90 | 68076 |
| 2022-10-11 | 0.00 | $9.90 | 5182 |
| 2022-10-10 | -20.00 | $9.89 | 2 |
| 2022-10-07 | -16.67 | $9.89 | — |
| 2022-10-06 | -16.67 | $9.89 | 16342 |
| 2022-10-05 | 0.00 | $9.89 | 201 |
| 2022-10-04 | 0.00 | $9.89 | 44004 |
| 2022-10-03 | -25.00 | $9.87 | 15622 |
| 2022-09-30 | -50.00 | $9.86 | 32600 |
| 2022-09-29 | 0.00 | $9.88 | — |
| 2022-09-28 | 0.00 | $9.88 | 6493 |
| 2022-09-27 | 0.00 | $9.86 | 1000 |
| 2022-09-26 | 0.00 | $9.86 | 26865 |
| 2022-09-23 | 0.00 | $9.86 | 2 |
| 2022-09-22 | -50.00 | $9.86 | — |
| 2022-09-21 | -50.00 | $9.86 | — |
| 2022-09-20 | -50.00 | $9.86 | 2 |
| 2022-09-19 | -50.00 | $9.86 | 502 |
| 2022-09-16 | -75.00 | $9.85 | 2 |
| 2022-09-15 | -75.00 | $9.85 | 4735 |
| 2022-09-14 | -50.00 | $9.86 | 202 |
| 2022-09-13 | -50.00 | $9.86 | 1702 |
| 2022-09-12 | -100.00 | $9.84 | 6000 |
| 2022-09-09 | -100.00 | $9.84 | 45 |
| 2022-09-08 | -100.00 | $9.84 | 97 |
| 2022-09-07 | -100.00 | $9.84 | 29830 |
| 2022-09-06 | -50.00 | $9.86 | 70 |
| 2022-09-02 | -50.00 | $9.86 | — |
| 2022-09-01 | -50.00 | $9.86 | 2 |
| 2022-08-31 | -50.00 | $9.86 | 2 |
| 2022-08-30 | -50.00 | $9.86 | — |
| 2022-08-29 | -50.00 | $9.86 | 3 |
| 2022-08-26 | -50.00 | $9.86 | 200 |
| 2022-08-25 | 0.00 | $9.88 | 3 |
| 2022-08-24 | 0.00 | $9.88 | 6401 |
| 2022-08-23 | 0.00 | $9.88 | — |
| 2022-08-22 | 0.00 | $9.88 | 1902 |
| 2022-08-19 | -31.85 | $9.86 | 4235 |
| 2022-08-18 | -75.00 | $9.84 | 17500 |
| 2022-08-17 | 0.00 | $9.87 | — |
| 2022-08-16 | 0.00 | $9.87 | 6800 |
| 2022-08-15 | 0.00 | $9.86 | 80 |
| 2022-08-12 | 0.00 | $9.86 | — |
| 2022-08-11 | 0.00 | $9.86 | 4 |
| 2022-08-10 | 0.00 | $9.86 | 2 |
| 2022-08-09 | 0.00 | $9.86 | 30359 |
| 2022-08-08 | 0.00 | $9.86 | — |
| 2022-08-05 | 0.00 | $9.86 | 402 |
| 2022-08-04 | 0.00 | $9.86 | 110 |
| 2022-08-03 | 0.00 | $9.86 | 1330 |
| 2022-08-02 | 0.00 | $9.85 | 2 |
| 2022-08-01 | 0.00 | $9.85 | — |
| 2022-07-29 | 0.00 | $9.85 | — |
| 2022-07-28 | 0.00 | $9.85 | — |
| 2022-07-27 | 0.00 | $9.85 | 2 |
| 2022-07-26 | 0.00 | $9.85 | 100 |
| 2022-07-25 | -4.67 | $9.84 | — |
| 2022-07-22 | -4.67 | $9.84 | 2301 |
| 2022-07-21 | 0.00 | $9.83 | — |
| 2022-07-20 | 0.00 | $9.83 | — |
| 2022-07-19 | 0.00 | $9.83 | — |
| 2022-07-18 | 0.00 | $9.83 | 1307 |
| 2022-07-15 | 0.00 | $9.83 | 103 |
| 2022-07-14 | 0.00 | $9.82 | 100 |
| 2022-07-13 | 0.00 | $9.82 | 20307 |
| 2022-07-12 | 0.00 | $9.82 | 2 |
| 2022-07-11 | 0.00 | $9.82 | 105 |
| 2022-07-08 | 0.00 | $9.82 | 3300 |
| 2022-07-07 | 0.00 | $9.82 | 3158 |
| 2022-07-06 | -50.00 | $9.81 | — |
| 2022-07-05 | -50.00 | $9.81 | 3 |
| 2022-07-01 | -50.00 | $9.81 | 132 |
| 2022-06-30 | -50.00 | $9.81 | — |
| 2022-06-29 | -66.67 | $9.81 | 2 |
| 2022-06-28 | -66.67 | $9.81 | 1 |
| 2022-06-27 | -66.67 | $9.81 | 1 |
| 2022-06-24 | -66.67 | $9.81 | 1800 |
| 2022-06-23 | -100.00 | $9.80 | — |
| 2022-06-22 | -100.00 | $9.80 | 11 |
| 2022-06-21 | -100.00 | $9.80 | 1055 |
| 2022-06-17 | -100.00 | $9.80 | 1 |
| 2022-06-16 | -100.00 | $9.80 | 205 |
| 2022-06-15 | -33.33 | $9.82 | 4 |
| 2022-06-14 | -33.33 | $9.82 | — |
| 2022-06-13 | -33.33 | $9.82 | 2 |
| 2022-06-10 | -33.33 | $9.82 | — |
| 2022-06-09 | -33.33 | $9.82 | 777 |
| 2022-06-08 | -66.67 | $9.81 | 47 |
| 2022-06-07 | -66.67 | $9.81 | 6118 |
| 2022-06-06 | -66.67 | $9.81 | — |
| 2022-06-03 | -66.67 | $9.81 | 4 |
| 2022-06-02 | -66.67 | $9.81 | 123089 |
| 2022-06-01 | 0.00 | $9.83 | 29400 |
| 2022-05-31 | 0.00 | $9.83 | 1 |
| 2022-05-27 | 0.00 | $9.83 | — |
| 2022-05-26 | 0.00 | $9.83 | 5 |
| 2022-05-25 | 0.00 | $9.83 | — |
| 2022-05-24 | 0.00 | $9.83 | 3 |
| 2022-05-23 | 0.00 | $9.83 | 26 |
| 2022-05-20 | 0.00 | $9.83 | 383 |
| 2022-05-19 | -83.33 | $9.81 | 1 |
| 2022-05-18 | -83.33 | $9.81 | 1 |
| 2022-05-17 | -83.33 | $9.81 | — |
| 2022-05-16 | -83.33 | $9.81 | — |
| 2022-05-13 | -83.33 | $9.81 | — |
| 2022-05-12 | -83.33 | $9.81 | 11 |
| 2022-05-11 | -83.33 | $9.81 | 1800 |
| 2022-05-10 | -66.67 | $9.81 | 26300 |
| 2022-05-09 | -66.67 | $9.81 | — |
| 2022-05-06 | -66.67 | $9.81 | — |
| 2022-05-05 | -50.00 | $9.81 | 10825 |
| 2022-05-04 | -50.00 | $9.81 | 18945 |
| 2022-05-03 | -11.11 | $9.82 | 211 |
| 2022-05-02 | -8.25 | $9.82 | — |
| 2022-04-29 | -6.60 | $9.82 | 1001 |
| 2022-04-28 | -10.00 | $9.82 | 5237 |
| 2022-04-27 | -20.00 | $9.81 | 705 |
| 2022-04-26 | 0.00 | $9.82 | 10205 |
| 2022-04-25 | -40.00 | $9.80 | 97 |
| 2022-04-22 | -33.33 | $9.80 | — |
| 2022-04-21 | -33.33 | $9.80 | 11 |
| 2022-04-20 | -74.93 | $9.80 | 150 |
| 2022-04-19 | -74.93 | $9.80 | 2 |
| 2022-04-18 | -74.93 | $9.80 | — |
| 2022-04-14 | -74.93 | $9.80 | 78 |
| 2022-04-13 | -74.93 | $9.80 | 60 |
| 2022-04-12 | -74.93 | $9.80 | — |
| 2022-04-11 | -74.93 | $9.80 | 51 |
| 2022-04-08 | -74.93 | $9.80 | 11458 |
| 2022-04-07 | -79.92 | $9.79 | 1 |
| 2022-04-06 | -79.92 | $9.79 | 301 |
| 2022-04-05 | -84.92 | $9.78 | 102 |
| 2022-04-04 | -84.92 | $9.78 | 57 |
| 2022-04-01 | -84.92 | $9.78 | 15110 |
| 2022-03-31 | -89.91 | $9.77 | 4336 |
| 2022-03-30 | -69.93 | $9.81 | — |
| 2022-03-29 | -63.64 | $9.81 | 102 |
| 2022-03-28 | -79.55 | $9.78 | 126 |
| 2022-03-25 | -86.36 | $9.76 | 643 |
| 2022-03-24 | -86.36 | $9.76 | 1427 |
| 2022-03-23 | -90.91 | $9.75 | 61525 |
| 2022-03-22 | -81.82 | $9.77 | 180 |
| 2022-03-21 | -81.82 | $9.77 | 3512 |
| 2022-03-18 | -70.00 | $9.76 | 202 |
| 2022-03-17 | -70.00 | $9.76 | 2053 |
| 2022-03-16 | -70.00 | $9.76 | 293 |
| 2022-03-15 | -80.00 | $9.75 | 11495 |
| 2022-03-14 | -63.64 | $9.76 | 314 |
| 2022-03-11 | -72.73 | $9.75 | 140 |
| 2022-03-10 | -72.73 | $9.75 | 900 |
| 2022-03-09 | -63.64 | $9.76 | — |
| 2022-03-08 | -58.33 | $9.76 | 5451 |
| 2022-03-07 | -66.67 | $9.75 | — |
| 2022-03-04 | -66.67 | $9.75 | — |
| 2022-03-03 | -66.67 | $9.75 | 1896 |
| 2022-03-02 | -83.33 | $9.73 | 65083 |
| 2022-03-01 | -83.33 | $9.73 | 28 |
| 2022-02-28 | -83.33 | $9.73 | 54 |
| 2022-02-25 | -83.33 | $9.73 | — |
| 2022-02-24 | -83.33 | $9.73 | 3226 |
| 2022-02-23 | -61.54 | $9.75 | 1242 |
| 2022-02-22 | -13.33 | $9.76 | 283 |
| 2022-02-18 | -6.67 | $9.76 | — |
| 2022-02-17 | -6.67 | $9.76 | — |
| 2022-02-16 | -6.67 | $9.76 | 30566 |
| 2022-02-15 | -33.33 | $9.74 | 217 |
| 2022-02-14 | -60.00 | $9.72 | 2 |
| 2022-02-11 | -60.00 | $9.72 | — |
| 2022-02-10 | -60.00 | $9.72 | 340000 |
| 2022-02-09 | -60.00 | $9.72 | 83 |
| 2022-02-08 | -60.00 | $9.72 | 14593 |
| 2022-02-07 | -20.00 | $9.75 | 21 |
| 2022-02-04 | -20.00 | $9.75 | — |
| 2022-02-03 | -20.00 | $9.75 | 12686 |
| 2022-02-02 | -20.00 | $9.75 | 11930 |
| 2022-02-01 | 0.00 | $9.77 | 2795 |
| 2022-01-31 | -60.00 | $9.71 | 2 |
| 2022-01-28 | -60.00 | $9.71 | 6 |
| 2022-01-27 | -60.00 | $9.71 | 327 |
| 2022-01-26 | -80.00 | $9.70 | 19 |
| 2022-01-25 | -80.00 | $9.70 | 4936 |
| 2022-01-24 | -60.00 | $9.71 | 1705 |
| 2022-01-21 | -40.00 | $9.72 | 4190 |
| 2022-01-20 | -100.00 | $9.69 | 114 |
| 2022-01-19 | -100.00 | $9.69 | 123 |
| 2022-01-18 | -24.04 | $9.73 | 1 |
| 2022-01-14 | -24.04 | $9.73 | — |
| 2022-01-13 | -24.04 | $9.73 | 199983 |
| 2022-01-12 | 0.00 | $9.74 | 3552 |
| 2022-01-11 | -24.04 | $9.73 | 11 |
| 2022-01-10 | -24.04 | $9.73 | 200 |
| 2022-01-07 | 0.00 | $9.74 | 1455 |
| 2022-01-06 | 0.00 | $9.74 | 1158 |
| 2022-01-05 | -59.06 | $9.74 | 70068 |
| 2022-01-04 | -88.58 | $9.71 | 1 |
| 2022-01-03 | -88.58 | $9.71 | 101 |
| 2021-12-31 | -78.74 | $9.72 | 1905 |
| 2021-12-30 | -98.43 | $9.70 | — |
| 2021-12-29 | -98.43 | $9.70 | 355040 |
| 2021-12-28 | -90.00 | $9.71 | 411 |
| 2021-12-27 | -90.00 | $9.71 | 22039 |
| 2021-12-23 | -100.00 | $9.70 | — |
| 2021-12-22 | -100.00 | $9.70 | 7264 |
| 2021-12-21 | -70.00 | $9.73 | 4 |
| 2021-12-20 | -70.00 | $9.73 | 22336 |
| 2021-12-17 | -92.86 | $9.71 | 3044 |
| 2021-12-16 | -93.10 | $9.71 | 30 |
| 2021-12-15 | -93.10 | $9.71 | 1365 |
| 2021-12-14 | -86.21 | $9.72 | 3472 |
| 2021-12-13 | -79.31 | $9.73 | — |
| 2021-12-10 | -79.31 | $9.73 | — |
| 2021-12-09 | -79.31 | $9.73 | 4287 |
| 2021-12-08 | -79.31 | $9.73 | 19720 |
| 2021-12-07 | -86.21 | $9.72 | 2485 |
| 2021-12-06 | -79.31 | $9.73 | 17 |
| 2021-12-03 | -79.31 | $9.73 | 1 |
| 2021-12-02 | -79.31 | $9.73 | 534 |
| 2021-12-01 | -79.31 | $9.73 | 56901 |
| 2021-11-30 | -65.52 | $9.75 | 954 |
| 2021-11-29 | -65.52 | $9.75 | 1003 |
| 2021-11-26 | -51.72 | $9.77 | 50 |
| 2021-11-24 | -51.72 | $9.77 | 23200 |
| 2021-11-23 | -58.62 | $9.76 | 12117 |
| 2021-11-22 | -79.31 | $9.73 | 227489 |
| 2021-11-19 | -65.52 | $9.75 | 2514 |
| 2021-11-18 | 0.00 | $9.85 | 28538 |
| 2021-11-17 | -60.00 | $9.73 | 14200 |
| 2021-11-16 | -50.00 | $9.74 | 45036 |
| 2021-11-15 | -30.00 | $9.76 | 24924 |
| 2021-11-12 | -40.00 | $9.75 | 13360 |
| 2021-11-11 | -12.50 | $9.76 | 509 |
| 2021-11-10 | -87.50 | $9.70 | 226 |
| 2021-11-09 | -50.00 | $9.73 | 651 |
| 2021-11-08 | 0.00 | $9.77 | 78 |
| 2021-11-05 | 0.00 | $9.77 | 10 |
| 2021-11-04 | 0.00 | $9.77 | 20 |
| 2021-11-03 | -89.19 | $9.77 | 38220 |
| 2021-11-02 | -94.59 | $9.73 | 33036 |
| 2021-11-01 | -91.89 | $9.75 | 51349 |
| 2021-10-29 | -95.95 | $9.72 | 168011 |
| 2021-10-28 | -90.54 | $9.76 | 45710 |
| 2021-10-27 | -98.65 | $9.70 | 24108 |
| 2021-10-26 | -94.67 | $9.72 | 56117 |
| 2021-10-25 | -94.67 | $9.72 | 171003 |
| 2021-10-22 | -97.33 | $9.70 | 123 |
| 2021-10-21 | -97.33 | $9.70 | 1831 |
| 2021-10-20 | -97.33 | $9.70 | 22 |
| 2021-10-19 | -96.05 | $9.70 | 385 |
| 2021-10-18 | -92.31 | $9.71 | 300138 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
52.67
2023-07-26
Close Price
$10.25
Vol: 100Average Directional Index - Detailed Analysis
Minimum
5.23
Average
50.29
Maximum
82.73
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-07-26 | 52.67 | $10.25 | 100 |
| 2023-07-25 | 52.58 | $10.24 | 6702 |
| 2023-07-24 | 52.61 | $10.24 | 21348 |
| 2023-07-21 | 52.65 | $10.25 | — |
| 2023-07-20 | 52.28 | $10.25 | 400 |
| 2023-07-19 | 51.95 | $10.24 | — |
| 2023-07-18 | 51.65 | $10.24 | — |
| 2023-07-17 | 51.34 | $10.24 | — |
| 2023-07-14 | 51.01 | $10.24 | 20845 |
| 2023-07-13 | 50.66 | $10.25 | 5704 |
| 2023-07-12 | 50.13 | $10.24 | — |
| 2023-07-11 | 49.65 | $10.24 | 164 |
| 2023-07-10 | 49.09 | $10.25 | 8393 |
| 2023-07-07 | 48.50 | $10.23 | 19800 |
| 2023-07-06 | 48.04 | $10.23 | — |
| 2023-07-05 | 47.54 | $10.23 | 10125 |
| 2023-07-03 | 47.03 | $10.23 | 5643 |
| 2023-06-30 | 46.48 | $10.22 | — |
| 2023-06-29 | 45.97 | $10.22 | — |
| 2023-06-28 | 45.44 | $10.22 | — |
| 2023-06-27 | 44.88 | $10.22 | 130840 |
| 2023-06-26 | 44.29 | $10.22 | 53264 |
| 2023-06-23 | 43.67 | $10.23 | 280243 |
| 2023-06-22 | 42.82 | $10.14 | — |
| 2023-06-21 | 42.64 | $10.14 | — |
| 2023-06-20 | 42.44 | $10.14 | — |
| 2023-06-16 | 42.24 | $10.14 | — |
| 2023-06-12 | 42.03 | $10.14 | 58909 |
| 2023-06-09 | 41.81 | $10.13 | — |
| 2023-06-08 | 42.04 | $10.13 | 5374 |
| 2023-06-07 | 42.29 | $10.14 | 130 |
| 2023-06-06 | 42.37 | $10.14 | 7048 |
| 2023-06-05 | 42.45 | $10.19 | — |
| 2023-06-02 | 41.33 | $10.19 | — |
| 2023-06-01 | 40.16 | $10.19 | — |
| 2023-05-31 | 38.93 | $10.19 | — |
| 2023-05-30 | 37.63 | $10.19 | 100 |
| 2023-05-24 | 36.26 | $10.19 | 105 |
| 2023-05-23 | 34.82 | $10.19 | 103 |
| 2023-05-22 | 33.30 | $10.14 | 31824 |
| 2023-05-19 | 31.85 | $10.13 | — |
| 2023-05-18 | 30.42 | $10.13 | 3500 |
| 2023-05-17 | 28.91 | $10.18 | 21028 |
| 2023-05-16 | 27.32 | $10.15 | 26449 |
| 2023-05-15 | 27.06 | $10.13 | 64367 |
| 2023-05-12 | 26.78 | $10.13 | — |
| 2023-05-11 | 26.69 | $10.13 | 104 |
| 2023-05-10 | 26.59 | $10.11 | 23127 |
| 2023-05-09 | 26.68 | $10.11 | 50708 |
| 2023-05-08 | 26.78 | $10.13 | 220 |
| 2023-05-05 | 26.72 | $10.12 | — |
| 2023-05-04 | 26.75 | $10.12 | 40505 |
| 2023-05-03 | 26.78 | $10.09 | — |
| 2023-05-02 | 27.37 | $10.09 | — |
| 2023-05-01 | 27.99 | $10.09 | 100027 |
| 2023-04-28 | 28.64 | $10.09 | — |
| 2023-04-27 | 29.33 | $10.09 | — |
| 2023-04-26 | 30.05 | $10.09 | 30000 |
| 2023-04-25 | 30.82 | $10.08 | 27226 |
| 2023-04-24 | 31.62 | $10.07 | 350638 |
| 2023-04-21 | 32.54 | $10.07 | 1746 |
| 2023-04-20 | 33.54 | $10.11 | — |
| 2023-04-19 | 34.21 | $10.11 | — |
| 2023-04-18 | 34.90 | $10.11 | 31452 |
| 2023-04-17 | 35.64 | $10.14 | — |
| 2023-04-14 | 35.60 | $10.14 | — |
| 2023-04-13 | 35.56 | $10.14 | — |
| 2023-04-12 | 35.52 | $10.14 | — |
| 2023-04-11 | 35.48 | $10.14 | — |
| 2023-04-03 | 35.43 | $10.14 | 300 |
| 2023-03-31 | 35.39 | $10.00 | — |
| 2023-03-30 | 36.05 | $10.00 | — |
| 2023-03-29 | 36.75 | $10.00 | — |
| 2023-03-28 | 37.49 | $10.00 | — |
| 2023-03-27 | 38.26 | $10.00 | — |
| 2023-03-22 | 39.08 | $10.00 | 541 |
| 2023-03-21 | 39.93 | $10.02 | 100 |
| 2023-03-20 | 40.70 | $10.02 | 670 |
| 2023-03-17 | 41.50 | $10.00 | — |
| 2023-03-16 | 42.43 | $10.00 | — |
| 2023-03-15 | 43.40 | $10.00 | 100 |
| 2023-03-14 | 44.43 | $10.00 | 19477 |
| 2023-03-13 | 45.51 | $9.96 | 781 |
| 2023-03-10 | 46.64 | $10.02 | 101 |
| 2023-03-09 | 47.53 | $10.02 | — |
| 2023-03-08 | 48.46 | $10.02 | 4636 |
| 2023-03-07 | 49.44 | $10.23 | 2 |
| 2023-03-06 | 48.85 | $10.23 | 101 |
| 2023-03-03 | 48.24 | $10.01 | 46919 |
| 2023-03-02 | 47.72 | $9.94 | 71 |
| 2023-03-01 | 47.61 | $9.94 | — |
| 2023-02-28 | 47.49 | $9.94 | 684 |
| 2023-02-27 | 47.36 | $10.04 | 3158 |
| 2023-02-24 | 46.70 | $10.01 | 168095 |
| 2023-02-23 | 46.36 | $10.00 | 7 |
| 2023-02-22 | 46.04 | $10.00 | 5 |
| 2023-02-21 | 45.71 | $10.00 | 1197 |
| 2023-02-17 | 45.36 | $9.97 | 24338 |
| 2023-02-16 | 44.99 | $9.92 | 1546 |
| 2023-02-15 | 44.66 | $10.00 | 1863 |
| 2023-02-14 | 43.83 | $10.00 | 4745 |
| 2023-02-13 | 42.95 | $10.04 | 947 |
| 2023-02-10 | 42.72 | $10.00 | 535 |
| 2023-02-09 | 41.90 | $10.01 | 1900 |
| 2023-02-08 | 41.04 | $10.01 | 5402 |
| 2023-02-07 | 41.01 | $9.96 | 1 |
| 2023-02-06 | 41.18 | $9.96 | 109 |
| 2023-02-03 | 41.36 | $10.00 | 1251 |
| 2023-02-02 | 41.54 | $10.06 | 5237 |
| 2023-02-01 | 40.92 | $10.00 | 44971 |
| 2023-01-31 | 40.41 | $9.99 | 545 |
| 2023-01-30 | 39.92 | $9.99 | 844 |
| 2023-01-27 | 39.33 | $10.00 | 212 |
| 2023-01-26 | 38.62 | $10.00 | 2 |
| 2023-01-25 | 37.87 | $10.00 | 1212 |
| 2023-01-24 | 37.09 | $10.00 | 5735 |
| 2023-01-23 | 36.26 | $10.00 | 82 |
| 2023-01-20 | 35.32 | $10.00 | 30176 |
| 2023-01-19 | 34.33 | $9.98 | 89942 |
| 2023-01-18 | 33.29 | $9.94 | 1912 |
| 2023-01-17 | 34.93 | $9.90 | 30995 |
| 2023-01-13 | 36.65 | $9.94 | 1937 |
| 2023-01-12 | 38.22 | $9.94 | 715033 |
| 2023-01-11 | 39.92 | $9.95 | 7 |
| 2023-01-10 | 41.48 | $9.95 | 6338 |
| 2023-01-09 | 43.12 | $9.91 | 25979 |
| 2023-01-06 | 44.84 | $9.91 | 15824 |
| 2023-01-05 | 46.89 | $9.90 | — |
| 2023-01-04 | 49.10 | $9.90 | 32902 |
| 2023-01-03 | 51.43 | $9.90 | 973 |
| 2022-12-30 | 53.34 | $9.89 | 304 |
| 2022-12-29 | 55.39 | $9.88 | 40 |
| 2022-12-28 | 57.43 | $9.88 | 1 |
| 2022-12-27 | 59.57 | $9.88 | 4372 |
| 2022-12-23 | 61.82 | $9.89 | 700 |
| 2022-12-22 | 64.24 | $9.82 | 3102 |
| 2022-12-21 | 66.78 | $10.04 | — |
| 2022-12-20 | 68.05 | $10.04 | 15761 |
| 2022-12-19 | 69.39 | $10.00 | 2 |
| 2022-12-16 | 70.03 | $10.00 | 48458 |
| 2022-12-15 | 70.69 | $10.00 | 1.1M |
| 2022-12-14 | 71.40 | $10.00 | 302 |
| 2022-12-13 | 72.26 | $10.23 | 2 |
| 2022-12-12 | 71.05 | $10.23 | 5734 |
| 2022-12-09 | 69.76 | $10.06 | 5 |
| 2022-12-08 | 68.55 | $10.06 | 25 |
| 2022-12-07 | 67.26 | $10.06 | — |
| 2022-12-06 | 65.91 | $10.06 | 205 |
| 2022-12-05 | 64.49 | $10.06 | 1410 |
| 2022-12-02 | 62.99 | $10.02 | — |
| 2022-12-01 | 61.92 | $10.02 | 230234 |
| 2022-11-30 | 60.80 | $10.00 | 7302 |
| 2022-11-29 | 59.63 | $10.00 | 1502 |
| 2022-11-28 | 58.43 | $9.99 | 87324 |
| 2022-11-25 | 57.16 | $10.01 | 6281 |
| 2022-11-23 | 55.83 | $9.99 | — |
| 2022-11-22 | 54.47 | $9.99 | 23 |
| 2022-11-21 | 53.03 | $9.99 | 87 |
| 2022-11-18 | 51.51 | $9.99 | 100 |
| 2022-11-17 | 49.92 | $10.00 | — |
| 2022-11-16 | 48.06 | $10.00 | 30429 |
| 2022-11-15 | 46.10 | $9.99 | 7787 |
| 2022-11-14 | 44.04 | $10.01 | 1879 |
| 2022-11-11 | 41.63 | $10.02 | 434 |
| 2022-11-10 | 40.82 | $10.02 | 62644 |
| 2022-11-09 | 39.96 | $10.01 | 30208 |
| 2022-11-08 | 39.06 | $9.99 | — |
| 2022-11-07 | 38.41 | $9.99 | 125200 |
| 2022-11-04 | 37.72 | $10.00 | 300 |
| 2022-11-03 | 36.75 | $10.00 | 1000 |
| 2022-11-02 | 35.50 | $10.00 | 102805 |
| 2022-11-01 | 34.18 | $10.00 | 174105 |
| 2022-10-31 | 32.78 | $9.94 | 103 |
| 2022-10-28 | 32.32 | $9.94 | 1906 |
| 2022-10-27 | 31.84 | $9.95 | 9452 |
| 2022-10-26 | 30.79 | $9.96 | 73750 |
| 2022-10-25 | 29.10 | $9.95 | 50125 |
| 2022-10-24 | 27.47 | $9.95 | 224 |
| 2022-10-21 | 25.91 | $9.95 | 8517 |
| 2022-10-20 | 24.27 | $9.91 | — |
| 2022-10-19 | 23.42 | $9.91 | 17 |
| 2022-10-18 | 22.52 | $9.91 | 1223 |
| 2022-10-17 | 21.57 | $9.93 | 65950 |
| 2022-10-14 | 20.26 | $9.91 | 18 |
| 2022-10-13 | 19.43 | $9.91 | 104 |
| 2022-10-12 | 18.55 | $9.90 | 68076 |
| 2022-10-11 | 17.95 | $9.90 | 5182 |
| 2022-10-10 | 17.33 | $9.89 | 2 |
| 2022-10-07 | 17.02 | $9.89 | — |
| 2022-10-06 | 16.70 | $9.89 | 16342 |
| 2022-10-05 | 16.36 | $9.89 | 201 |
| 2022-10-04 | 16.36 | $9.89 | 44004 |
| 2022-10-03 | 16.37 | $9.87 | 15622 |
| 2022-09-30 | 17.23 | $9.86 | 32600 |
| 2022-09-29 | 17.61 | $9.88 | — |
| 2022-09-28 | 17.92 | $9.88 | 6493 |
| 2022-09-27 | 18.26 | $9.86 | 1000 |
| 2022-09-26 | 18.55 | $9.86 | 26865 |
| 2022-09-23 | 18.87 | $9.86 | 2 |
| 2022-09-22 | 19.85 | $9.86 | — |
| 2022-09-21 | 20.88 | $9.86 | — |
| 2022-09-20 | 21.96 | $9.86 | 2 |
| 2022-09-19 | 23.10 | $9.86 | 502 |
| 2022-09-16 | 24.30 | $9.85 | 2 |
| 2022-09-15 | 24.92 | $9.85 | 4735 |
| 2022-09-14 | 25.58 | $9.86 | 202 |
| 2022-09-13 | 26.83 | $9.86 | 1702 |
| 2022-09-12 | 28.16 | $9.84 | 6000 |
| 2022-09-09 | 28.87 | $9.84 | 45 |
| 2022-09-08 | 28.81 | $9.84 | 97 |
| 2022-09-07 | 28.74 | $9.84 | 29830 |
| 2022-09-06 | 28.67 | $9.86 | 70 |
| 2022-09-02 | 29.71 | $9.86 | — |
| 2022-09-01 | 30.81 | $9.86 | 2 |
| 2022-08-31 | 31.97 | $9.86 | 2 |
| 2022-08-30 | 33.19 | $9.86 | — |
| 2022-08-29 | 34.47 | $9.86 | 3 |
| 2022-08-26 | 35.82 | $9.86 | 200 |
| 2022-08-25 | 37.24 | $9.88 | 3 |
| 2022-08-24 | 38.37 | $9.88 | 6401 |
| 2022-08-23 | 39.55 | $9.88 | — |
| 2022-08-22 | 40.80 | $9.88 | 1902 |
| 2022-08-19 | 42.11 | $9.86 | 4235 |
| 2022-08-18 | 43.91 | $9.84 | 17500 |
| 2022-08-17 | 45.81 | $9.87 | — |
| 2022-08-16 | 45.63 | $9.87 | 6800 |
| 2022-08-15 | 45.45 | $9.86 | 80 |
| 2022-08-12 | 45.87 | $9.86 | — |
| 2022-08-11 | 46.31 | $9.86 | 4 |
| 2022-08-10 | 46.78 | $9.86 | 2 |
| 2022-08-09 | 47.27 | $9.86 | 30359 |
| 2022-08-08 | 47.78 | $9.86 | — |
| 2022-08-05 | 46.77 | $9.86 | 402 |
| 2022-08-04 | 45.70 | $9.86 | 110 |
| 2022-08-03 | 44.58 | $9.86 | 1330 |
| 2022-08-02 | 43.39 | $9.85 | 2 |
| 2022-08-01 | 42.51 | $9.85 | — |
| 2022-07-29 | 41.59 | $9.85 | — |
| 2022-07-28 | 40.62 | $9.85 | — |
| 2022-07-27 | 39.59 | $9.85 | 2 |
| 2022-07-26 | 38.51 | $9.85 | 100 |
| 2022-07-25 | 37.38 | $9.84 | — |
| 2022-07-22 | 36.64 | $9.84 | 2301 |
| 2022-07-21 | 35.86 | $9.83 | — |
| 2022-07-20 | 35.58 | $9.83 | — |
| 2022-07-19 | 35.28 | $9.83 | — |
| 2022-07-18 | 34.96 | $9.83 | 1307 |
| 2022-07-15 | 34.62 | $9.83 | 103 |
| 2022-07-14 | 34.27 | $9.82 | 100 |
| 2022-07-13 | 34.49 | $9.82 | 20307 |
| 2022-07-12 | 34.72 | $9.82 | 2 |
| 2022-07-11 | 34.97 | $9.82 | 105 |
| 2022-07-08 | 35.22 | $9.82 | 3300 |
| 2022-07-07 | 35.49 | $9.82 | 3158 |
| 2022-07-06 | 35.78 | $9.81 | — |
| 2022-07-05 | 36.68 | $9.81 | 3 |
| 2022-07-01 | 37.63 | $9.81 | 132 |
| 2022-06-30 | 38.63 | $9.81 | — |
| 2022-06-29 | 39.68 | $9.81 | 2 |
| 2022-06-28 | 40.78 | $9.81 | 1 |
| 2022-06-27 | 41.95 | $9.81 | 1 |
| 2022-06-24 | 43.18 | $9.81 | 1800 |
| 2022-06-23 | 44.47 | $9.80 | — |
| 2022-06-22 | 46.35 | $9.80 | 11 |
| 2022-06-21 | 48.33 | $9.80 | 1055 |
| 2022-06-17 | 50.41 | $9.80 | 1 |
| 2022-06-16 | 52.60 | $9.80 | 205 |
| 2022-06-15 | 54.91 | $9.82 | 4 |
| 2022-06-14 | 56.01 | $9.82 | — |
| 2022-06-13 | 57.17 | $9.82 | 2 |
| 2022-06-10 | 58.39 | $9.82 | — |
| 2022-06-09 | 59.67 | $9.82 | 777 |
| 2022-06-08 | 61.02 | $9.81 | 47 |
| 2022-06-07 | 62.79 | $9.81 | 6118 |
| 2022-06-06 | 64.65 | $9.81 | — |
| 2022-06-03 | 65.95 | $9.81 | 4 |
| 2022-06-02 | 67.32 | $9.81 | 123089 |
| 2022-06-01 | 68.76 | $9.83 | 29400 |
| 2022-05-31 | 68.79 | $9.83 | 1 |
| 2022-05-27 | 68.82 | $9.83 | — |
| 2022-05-26 | 68.86 | $9.83 | 5 |
| 2022-05-25 | 68.89 | $9.83 | — |
| 2022-05-24 | 68.93 | $9.83 | 3 |
| 2022-05-23 | 68.97 | $9.83 | 26 |
| 2022-05-20 | 69.01 | $9.83 | 383 |
| 2022-05-19 | 69.06 | $9.81 | 1 |
| 2022-05-18 | 69.44 | $9.81 | 1 |
| 2022-05-17 | 69.85 | $9.81 | — |
| 2022-05-16 | 70.27 | $9.81 | — |
| 2022-05-13 | 70.72 | $9.81 | — |
| 2022-05-12 | 71.19 | $9.81 | 11 |
| 2022-05-11 | 71.69 | $9.81 | 1800 |
| 2022-05-10 | 72.21 | $9.81 | 26300 |
| 2022-05-09 | 72.76 | $9.81 | — |
| 2022-05-06 | 72.86 | $9.81 | — |
| 2022-05-05 | 72.96 | $9.81 | 10825 |
| 2022-05-04 | 73.07 | $9.81 | 18945 |
| 2022-05-03 | 73.19 | $9.82 | 211 |
| 2022-05-02 | 72.88 | $9.82 | — |
| 2022-04-29 | 72.60 | $9.82 | 1001 |
| 2022-04-28 | 72.30 | $9.82 | 5237 |
| 2022-04-27 | 71.99 | $9.81 | 705 |
| 2022-04-26 | 71.70 | $9.82 | 10205 |
| 2022-04-25 | 71.38 | $9.80 | 97 |
| 2022-04-22 | 71.15 | $9.80 | — |
| 2022-04-21 | 70.91 | $9.80 | 11 |
| 2022-04-20 | 70.65 | $9.80 | 150 |
| 2022-04-19 | 70.38 | $9.80 | 2 |
| 2022-04-18 | 70.09 | $9.80 | — |
| 2022-04-14 | 69.79 | $9.80 | 78 |
| 2022-04-13 | 69.47 | $9.80 | 60 |
| 2022-04-12 | 69.14 | $9.80 | — |
| 2022-04-11 | 68.79 | $9.80 | 51 |
| 2022-04-08 | 68.42 | $9.80 | 11458 |
| 2022-04-07 | 68.03 | $9.79 | 1 |
| 2022-04-06 | 67.65 | $9.79 | 301 |
| 2022-04-05 | 67.25 | $9.78 | 102 |
| 2022-04-04 | 66.89 | $9.78 | 57 |
| 2022-04-01 | 66.51 | $9.78 | 15110 |
| 2022-03-31 | 66.11 | $9.77 | 4336 |
| 2022-03-30 | 65.83 | $9.81 | — |
| 2022-03-29 | 64.75 | $9.81 | 102 |
| 2022-03-28 | 63.61 | $9.78 | 126 |
| 2022-03-25 | 62.46 | $9.76 | 643 |
| 2022-03-24 | 61.26 | $9.76 | 1427 |
| 2022-03-23 | 60.01 | $9.75 | 61525 |
| 2022-03-22 | 58.70 | $9.77 | 180 |
| 2022-03-21 | 57.69 | $9.77 | 3512 |
| 2022-03-18 | 56.63 | $9.76 | 202 |
| 2022-03-17 | 56.47 | $9.76 | 2053 |
| 2022-03-16 | 56.31 | $9.76 | 293 |
| 2022-03-15 | 56.13 | $9.75 | 11495 |
| 2022-03-14 | 55.95 | $9.76 | 314 |
| 2022-03-11 | 56.22 | $9.75 | 140 |
| 2022-03-10 | 56.61 | $9.75 | 900 |
| 2022-03-09 | 57.01 | $9.76 | — |
| 2022-03-08 | 57.13 | $9.76 | 5451 |
| 2022-03-07 | 57.26 | $9.75 | — |
| 2022-03-04 | 57.48 | $9.75 | — |
| 2022-03-03 | 57.71 | $9.75 | 1896 |
| 2022-03-02 | 57.95 | $9.73 | 65083 |
| 2022-03-01 | 58.29 | $9.73 | 28 |
| 2022-02-28 | 58.73 | $9.73 | 54 |
| 2022-02-25 | 59.19 | $9.73 | — |
| 2022-02-24 | 59.67 | $9.73 | 3226 |
| 2022-02-23 | 60.18 | $9.75 | 1242 |
| 2022-02-22 | 60.28 | $9.76 | 283 |
| 2022-02-18 | 60.93 | $9.76 | — |
| 2022-02-17 | 61.49 | $9.76 | — |
| 2022-02-16 | 62.07 | $9.76 | 30566 |
| 2022-02-15 | 62.69 | $9.74 | 217 |
| 2022-02-14 | 63.53 | $9.72 | 2 |
| 2022-02-11 | 64.58 | $9.72 | — |
| 2022-02-10 | 65.69 | $9.72 | 340000 |
| 2022-02-09 | 66.86 | $9.72 | 83 |
| 2022-02-08 | 68.08 | $9.72 | 14593 |
| 2022-02-07 | 69.37 | $9.75 | 21 |
| 2022-02-04 | 69.97 | $9.75 | — |
| 2022-02-03 | 70.60 | $9.75 | 12686 |
| 2022-02-02 | 71.26 | $9.75 | 11930 |
| 2022-02-01 | 72.01 | $9.77 | 2795 |
| 2022-01-31 | 72.53 | $9.71 | 2 |
| 2022-01-28 | 73.32 | $9.71 | 6 |
| 2022-01-27 | 74.16 | $9.71 | 327 |
| 2022-01-26 | 75.05 | $9.70 | 19 |
| 2022-01-25 | 76.03 | $9.70 | 4936 |
| 2022-01-24 | 77.05 | $9.71 | 1705 |
| 2022-01-21 | 77.82 | $9.72 | 4190 |
| 2022-01-20 | 78.47 | $9.69 | 114 |
| 2022-01-19 | 79.30 | $9.69 | 123 |
| 2022-01-18 | 80.16 | $9.73 | 1 |
| 2022-01-14 | 80.45 | $9.73 | — |
| 2022-01-13 | 80.76 | $9.73 | 199983 |
| 2022-01-12 | 81.08 | $9.74 | 3552 |
| 2022-01-11 | 81.41 | $9.73 | 11 |
| 2022-01-10 | 81.49 | $9.73 | 200 |
| 2022-01-07 | 81.57 | $9.74 | 1455 |
| 2022-01-06 | 81.65 | $9.74 | 1158 |
| 2022-01-05 | 81.73 | $9.74 | 70068 |
| 2022-01-04 | 81.82 | $9.71 | 1 |
| 2022-01-03 | 81.96 | $9.71 | 101 |
| 2021-12-31 | 82.10 | $9.72 | 1905 |
| 2021-12-30 | 82.14 | $9.70 | — |
| 2021-12-29 | 82.21 | $9.70 | 355040 |
| 2021-12-28 | 82.28 | $9.71 | 411 |
| 2021-12-27 | 82.38 | $9.71 | 22039 |
| 2021-12-23 | 82.48 | $9.70 | — |
| 2021-12-22 | 82.60 | $9.70 | 7264 |
| 2021-12-21 | 82.73 | $9.73 | 4 |
| 2021-12-20 | 82.62 | $9.73 | 22336 |
| 2021-12-17 | 82.51 | $9.71 | 3044 |
| 2021-12-16 | 82.32 | $9.71 | 30 |
| 2021-12-15 | 82.13 | $9.71 | 1365 |
| 2021-12-14 | 81.92 | $9.72 | 3472 |
| 2021-12-13 | 81.71 | $9.73 | — |
| 2021-12-10 | 81.29 | $9.73 | — |
| 2021-12-09 | 80.85 | $9.73 | 4287 |
| 2021-12-08 | 80.38 | $9.73 | 19720 |
| 2021-12-07 | 79.90 | $9.72 | 2485 |
| 2021-12-06 | 79.41 | $9.73 | 17 |
| 2021-12-03 | 78.84 | $9.73 | 1 |
| 2021-12-02 | 78.24 | $9.73 | 534 |
| 2021-12-01 | 77.61 | $9.73 | 56901 |
| 2021-11-30 | 76.95 | $9.75 | 954 |
| 2021-11-29 | 76.25 | $9.75 | 1003 |
| 2021-11-26 | 75.43 | $9.77 | 50 |
| 2021-11-24 | 74.41 | $9.77 | 23200 |
| 2021-11-23 | 73.34 | $9.76 | 12117 |
| 2021-11-22 | 72.14 | $9.73 | 227489 |
| 2021-11-19 | 70.88 | $9.75 | 2514 |
| 2021-11-18 | 69.55 | $9.85 | 28538 |
| 2021-11-17 | 68.15 | $9.73 | 14200 |
| 2021-11-16 | 66.68 | $9.74 | 45036 |
| 2021-11-15 | 65.12 | $9.76 | 24924 |
| 2021-11-12 | 63.48 | $9.75 | 13360 |
| 2021-11-11 | 61.74 | $9.76 | 509 |
| 2021-11-10 | 59.91 | $9.70 | 226 |
| 2021-11-09 | 57.98 | $9.73 | 651 |
| 2021-11-08 | 55.88 | $9.77 | 78 |
| 2021-11-05 | 53.58 | $9.77 | 10 |
| 2021-11-04 | 51.16 | $9.77 | 20 |
| 2021-11-03 | 48.61 | $9.77 | 38220 |
| 2021-11-02 | 45.93 | $9.73 | 33036 |
| 2021-11-01 | 43.10 | $9.75 | 51349 |
| 2021-10-29 | 40.13 | $9.72 | 168011 |
| 2021-10-28 | 37.00 | $9.76 | 45710 |
| 2021-10-27 | 33.71 | $9.70 | 24108 |
| 2021-10-26 | 30.24 | $9.72 | 56117 |
| 2021-10-25 | 26.59 | $9.72 | 171003 |
| 2021-10-22 | 22.75 | $9.70 | 123 |
| 2021-10-21 | 18.71 | $9.70 | 1831 |
| 2021-10-20 | 14.45 | $9.70 | 22 |
| 2021-10-19 | 9.96 | $9.70 | 385 |
| 2021-10-18 | 5.23 | $9.71 | 300138 |
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