Is BELLUS Health Inc. (BLU) a Buy, Sell, or Hold?
Enter your email address below for free access to our BELLUS Health Inc. (BLU) research center and poll results.
NASDAQ : BLU
BELLUS Health Inc. — Technical Indicators
$14.745 USD
$0.01 (0.03%)
- Volume
- 2.84M
- Average Volume
- 2.9M
- Market Capitalization
- $1.87B
- P/E Ratio
- -22.34
- Dividend Yield
- 0.00%
- Price Target
- $14.75
- Year High
- $14.76
- Year Low
- $6.38
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $22.42
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
14.64
2023-06-28
Close Price
$14.74
Vol: 3.4M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
2.96
Average
8.32
Maximum
14.64
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-06-28 | 14.64 | $14.74 | 3.4M |
| 2023-06-27 | 14.63 | $14.74 | 437393 |
| 2023-06-26 | 14.62 | $14.75 | 3.4M |
| 2023-06-23 | 14.62 | $14.73 | 852482 |
| 2023-06-22 | 14.61 | $14.74 | 1.6M |
| 2023-06-21 | 14.60 | $14.72 | 4.9M |
| 2023-06-20 | 14.59 | $14.72 | 2.6M |
| 2023-06-16 | 14.57 | $14.73 | 13.7M |
| 2023-06-15 | 14.56 | $14.56 | 13.6M |
| 2023-06-14 | 14.55 | $14.55 | 1.9M |
| 2023-06-13 | 14.54 | $14.53 | 2.0M |
| 2023-06-12 | 14.54 | $14.56 | 577714 |
| 2023-06-09 | 14.54 | $14.57 | 1.1M |
| 2023-06-08 | 14.53 | $14.57 | 2.2M |
| 2023-06-07 | 14.53 | $14.59 | 1.5M |
| 2023-06-06 | 14.53 | $14.60 | 2.2M |
| 2023-06-05 | 14.52 | $14.59 | 1.7M |
| 2023-06-02 | 14.52 | $14.63 | 542701 |
| 2023-06-01 | 14.51 | $14.61 | 1.2M |
| 2023-05-31 | 14.50 | $14.61 | 1.1M |
| 2023-05-30 | 14.50 | $14.56 | 815962 |
| 2023-05-26 | 14.50 | $14.56 | 1.3M |
| 2023-05-25 | 14.49 | $14.57 | 1.2M |
| 2023-05-24 | 14.49 | $14.56 | 4.0M |
| 2023-05-23 | 14.48 | $14.59 | 4.9M |
| 2023-05-22 | 14.48 | $14.45 | 2.7M |
| 2023-05-19 | 14.48 | $14.42 | 2.2M |
| 2023-05-18 | 14.48 | $14.43 | 3.8M |
| 2023-05-17 | 14.48 | $14.45 | 2.3M |
| 2023-05-16 | 14.48 | $14.44 | 4.1M |
| 2023-05-15 | 14.48 | $14.47 | 1.7M |
| 2023-05-12 | 14.12 | $14.48 | 2.2M |
| 2023-05-11 | 13.75 | $14.49 | 1.6M |
| 2023-05-10 | 13.38 | $14.51 | 2.6M |
| 2023-05-09 | 13.01 | $14.50 | 1.2M |
| 2023-05-08 | 12.63 | $14.49 | 2.1M |
| 2023-05-05 | 12.25 | $14.49 | 1.6M |
| 2023-05-04 | 11.86 | $14.51 | 2.0M |
| 2023-05-03 | 11.46 | $14.50 | 2.6M |
| 2023-05-02 | 11.08 | $14.50 | 1.6M |
| 2023-05-01 | 10.70 | $14.51 | 2.2M |
| 2023-04-28 | 10.34 | $14.49 | 2.9M |
| 2023-04-27 | 9.98 | $14.48 | 4.8M |
| 2023-04-26 | 9.61 | $14.48 | 2.9M |
| 2023-04-25 | 9.25 | $14.47 | 9.7M |
| 2023-04-24 | 8.88 | $14.43 | 7.9M |
| 2023-04-21 | 8.54 | $14.43 | 8.3M |
| 2023-04-20 | 8.19 | $14.49 | 7.8M |
| 2023-04-19 | 7.86 | $14.44 | 24.0M |
| 2023-04-18 | 7.52 | $14.44 | 151.3M |
| 2023-04-17 | 7.18 | $7.26 | 389029 |
| 2023-04-14 | 7.19 | $7.06 | 511427 |
| 2023-04-13 | 7.22 | $7.19 | 163400 |
| 2023-04-12 | 7.24 | $6.95 | 545887 |
| 2023-04-11 | 7.27 | $6.95 | 611174 |
| 2023-04-10 | 7.30 | $6.86 | 655778 |
| 2023-04-06 | 7.33 | $6.80 | 940757 |
| 2023-04-05 | 7.37 | $6.46 | 781401 |
| 2023-04-04 | 7.43 | $6.88 | 720037 |
| 2023-04-03 | 7.48 | $6.94 | 890682 |
| 2023-03-31 | 7.51 | $7.20 | 848670 |
| 2023-03-30 | 7.54 | $7.30 | 511115 |
| 2023-03-29 | 7.55 | $7.25 | 731436 |
| 2023-03-28 | 7.58 | $7.14 | 592107 |
| 2023-03-27 | 7.61 | $7.16 | 793182 |
| 2023-03-24 | 7.62 | $7.54 | 540634 |
| 2023-03-23 | 7.62 | $7.57 | 582757 |
| 2023-03-22 | 7.62 | $7.77 | 1.3M |
| 2023-03-21 | 7.61 | $7.72 | 1.3M |
| 2023-03-20 | 7.60 | $7.61 | 1.1M |
| 2023-03-17 | 7.61 | $7.52 | 741919 |
| 2023-03-16 | 7.62 | $7.50 | 614142 |
| 2023-03-15 | 7.64 | $7.59 | 653420 |
| 2023-03-14 | 7.65 | $7.60 | 1.1M |
| 2023-03-13 | 7.67 | $7.51 | 956918 |
| 2023-03-10 | 7.71 | $7.60 | 838825 |
| 2023-03-09 | 7.74 | $7.60 | 545409 |
| 2023-03-08 | 7.77 | $7.63 | 469727 |
| 2023-03-07 | 7.80 | $7.93 | 505680 |
| 2023-03-06 | 7.79 | $7.55 | 173289 |
| 2023-03-03 | 7.82 | $7.68 | 123182 |
| 2023-03-02 | 7.83 | $7.55 | 299073 |
| 2023-03-01 | 7.85 | $7.77 | 456590 |
| 2023-02-28 | 7.85 | $7.70 | 385674 |
| 2023-02-27 | 7.87 | $7.55 | 466504 |
| 2023-02-24 | 7.89 | $7.46 | 496130 |
| 2023-02-23 | 7.93 | $7.55 | 434771 |
| 2023-02-22 | 7.95 | $7.52 | 307935 |
| 2023-02-21 | 7.97 | $7.56 | 447002 |
| 2023-02-17 | 7.99 | $7.83 | 144070 |
| 2023-02-16 | 8.00 | $7.75 | 624206 |
| 2023-02-15 | 7.98 | $7.82 | 770847 |
| 2023-02-14 | 7.97 | $7.79 | 1.0M |
| 2023-02-13 | 7.98 | $8.02 | 466866 |
| 2023-02-10 | 7.98 | $8.27 | 422165 |
| 2023-02-09 | 7.95 | $8.21 | 588404 |
| 2023-02-08 | 7.91 | $8.21 | 508062 |
| 2023-02-07 | 7.87 | $8.23 | 449950 |
| 2023-02-06 | 7.84 | $7.81 | 565959 |
| 2023-02-03 | 7.85 | $8.11 | 900868 |
| 2023-02-02 | 7.86 | $7.82 | 2.9M |
| 2023-02-01 | 7.89 | $8.00 | 573732 |
| 2023-01-31 | 7.92 | $7.86 | 579111 |
| 2023-01-30 | 7.94 | $7.96 | 1.1M |
| 2023-01-27 | 7.96 | $8.10 | 294322 |
| 2023-01-26 | 7.97 | $8.08 | 357685 |
| 2023-01-25 | 7.99 | $8.02 | 221915 |
| 2023-01-24 | 8.04 | $8.01 | 566435 |
| 2023-01-23 | 8.08 | $7.95 | 343423 |
| 2023-01-20 | 8.12 | $7.90 | 508753 |
| 2023-01-19 | 8.16 | $7.50 | 739953 |
| 2023-01-18 | 8.23 | $7.56 | 610719 |
| 2023-01-17 | 8.32 | $7.93 | 313321 |
| 2023-01-13 | 8.40 | $8.02 | 520138 |
| 2023-01-12 | 8.49 | $7.81 | 917126 |
| 2023-01-11 | 8.59 | $7.34 | 993658 |
| 2023-01-10 | 8.72 | $7.42 | 873874 |
| 2023-01-09 | 8.84 | $7.56 | 854457 |
| 2023-01-06 | 8.96 | $8.08 | 653355 |
| 2023-01-05 | 9.04 | $8.25 | 551321 |
| 2023-01-04 | 9.11 | $8.53 | 461340 |
| 2023-01-03 | 9.19 | $8.52 | 1.1M |
| 2022-12-30 | 9.27 | $8.22 | 657477 |
| 2022-12-29 | 9.35 | $8.32 | 1.3M |
| 2022-12-28 | 9.43 | $8.35 | 630181 |
| 2022-12-27 | 9.47 | $8.59 | 485298 |
| 2022-12-23 | 9.51 | $8.89 | 264650 |
| 2022-12-22 | 9.52 | $8.89 | 421847 |
| 2022-12-21 | 9.53 | $8.72 | 623113 |
| 2022-12-20 | 9.56 | $8.66 | 661380 |
| 2022-12-19 | 9.57 | $8.89 | 404676 |
| 2022-12-16 | 9.59 | $9.37 | 755922 |
| 2022-12-15 | 9.58 | $9.64 | 444463 |
| 2022-12-14 | 9.57 | $9.75 | 256644 |
| 2022-12-13 | 9.54 | $9.83 | 151830 |
| 2022-12-12 | 9.50 | $9.96 | 318125 |
| 2022-12-09 | 9.47 | $9.83 | 344957 |
| 2022-12-08 | 9.42 | $9.93 | 264302 |
| 2022-12-07 | 9.36 | $9.71 | 332801 |
| 2022-12-06 | 9.32 | $9.68 | 337248 |
| 2022-12-05 | 9.26 | $10.02 | 552110 |
| 2022-12-02 | 9.20 | $10.20 | 426966 |
| 2022-12-01 | 9.13 | $9.81 | 468784 |
| 2022-11-30 | 9.09 | $9.87 | 746704 |
| 2022-11-29 | 9.06 | $9.13 | 573679 |
| 2022-11-28 | 9.06 | $9.35 | 364354 |
| 2022-11-25 | 9.06 | $9.10 | 135185 |
| 2022-11-23 | 9.07 | $9.13 | 506072 |
| 2022-11-22 | 9.07 | $9.26 | 567713 |
| 2022-11-21 | 9.08 | $9.02 | 673406 |
| 2022-11-18 | 9.09 | $9.11 | 840142 |
| 2022-11-17 | 9.11 | $9.27 | 696056 |
| 2022-11-16 | 9.10 | $9.39 | 613250 |
| 2022-11-15 | 9.10 | $9.19 | 944441 |
| 2022-11-14 | 9.13 | $9.06 | 511161 |
| 2022-11-11 | 9.16 | $9.29 | 1.8M |
| 2022-11-10 | 9.16 | $8.81 | 927638 |
| 2022-11-09 | 9.20 | $8.71 | 410517 |
| 2022-11-08 | 9.23 | $8.92 | 932737 |
| 2022-11-07 | 9.24 | $8.59 | 322523 |
| 2022-11-04 | 9.27 | $8.72 | 354060 |
| 2022-11-03 | 9.32 | $8.95 | 496497 |
| 2022-11-02 | 9.38 | $8.91 | 295758 |
| 2022-11-01 | 9.45 | $9.20 | 416024 |
| 2022-10-31 | 9.53 | $9.26 | 428187 |
| 2022-10-28 | 9.60 | $9.37 | 410238 |
| 2022-10-27 | 9.66 | $9.16 | 270082 |
| 2022-10-26 | 9.71 | $9.30 | 513215 |
| 2022-10-25 | 9.78 | $9.39 | 986511 |
| 2022-10-24 | 9.84 | $9.20 | 230907 |
| 2022-10-21 | 9.89 | $9.46 | 153488 |
| 2022-10-20 | 9.93 | $9.18 | 975290 |
| 2022-10-19 | 10.00 | $9.36 | 291608 |
| 2022-10-18 | 10.06 | $9.68 | 667283 |
| 2022-10-17 | 10.11 | $9.65 | 479335 |
| 2022-10-14 | 10.18 | $9.42 | 355184 |
| 2022-10-13 | 10.24 | $9.59 | 581479 |
| 2022-10-12 | 10.32 | $9.30 | 398449 |
| 2022-10-11 | 10.42 | $9.05 | 569509 |
| 2022-10-10 | 10.51 | $9.25 | 1.2M |
| 2022-10-07 | 10.62 | $9.72 | 274559 |
| 2022-10-06 | 10.72 | $10.15 | 372122 |
| 2022-10-05 | 10.80 | $10.40 | 373909 |
| 2022-10-04 | 10.86 | $10.76 | 542113 |
| 2022-10-03 | 10.89 | $10.53 | 438694 |
| 2022-09-30 | 10.95 | $10.56 | 566664 |
| 2022-09-29 | 11.02 | $10.24 | 439549 |
| 2022-09-28 | 11.08 | $10.75 | 529233 |
| 2022-09-27 | 11.07 | $10.49 | 316267 |
| 2022-09-26 | 11.11 | $10.29 | 402101 |
| 2022-09-23 | 11.16 | $10.23 | 618453 |
| 2022-09-22 | 11.24 | $10.58 | 416841 |
| 2022-09-21 | 11.29 | $10.47 | 1.2M |
| 2022-09-20 | 11.32 | $10.79 | 338698 |
| 2022-09-19 | 11.32 | $11.01 | 1.3M |
| 2022-09-16 | 11.33 | $10.60 | 1.1M |
| 2022-09-15 | 11.36 | $11.18 | 692118 |
| 2022-09-14 | 11.37 | $11.28 | 406978 |
| 2022-09-13 | 11.38 | $10.90 | 395991 |
| 2022-09-12 | 11.43 | $11.45 | 514498 |
| 2022-09-09 | 11.45 | $11.64 | 259923 |
| 2022-09-08 | 11.43 | $11.75 | 574867 |
| 2022-09-07 | 11.44 | $11.66 | 548792 |
| 2022-09-06 | 11.44 | $11.39 | 480285 |
| 2022-09-02 | 11.47 | $11.67 | 1.1M |
| 2022-09-01 | 11.46 | $12.00 | 1.4M |
| 2022-08-31 | 11.38 | $11.40 | 626462 |
| 2022-08-30 | 11.31 | $10.62 | 331854 |
| 2022-08-29 | 11.26 | $11.27 | 191186 |
| 2022-08-26 | 11.17 | $11.37 | 687959 |
| 2022-08-25 | 11.09 | $11.71 | 897361 |
| 2022-08-24 | 11.00 | $11.64 | 1.5M |
| 2022-08-23 | 10.89 | $11.00 | 698280 |
| 2022-08-22 | 10.81 | $10.88 | 462534 |
| 2022-08-19 | 10.72 | $11.12 | 407289 |
| 2022-08-18 | 10.62 | $11.29 | 264595 |
| 2022-08-17 | 10.52 | $11.43 | 666703 |
| 2022-08-16 | 10.41 | $11.35 | 615666 |
| 2022-08-15 | 10.32 | $11.96 | 600639 |
| 2022-08-12 | 10.17 | $11.80 | 769855 |
| 2022-08-11 | 10.03 | $11.35 | 952293 |
| 2022-08-10 | 9.91 | $11.86 | 622483 |
| 2022-08-09 | 9.83 | $11.59 | 1.1M |
| 2022-08-08 | 9.73 | $12.00 | 1.8M |
| 2022-08-05 | 9.61 | $11.63 | 1.7M |
| 2022-08-04 | 9.57 | $10.37 | 898444 |
| 2022-08-03 | 9.57 | $9.98 | 832988 |
| 2022-08-02 | 9.61 | $9.66 | 590903 |
| 2022-08-01 | 9.63 | $9.40 | 1.1M |
| 2022-07-29 | 9.63 | $9.81 | 537185 |
| 2022-07-28 | 9.60 | $9.78 | 727254 |
| 2022-07-27 | 9.61 | $9.56 | 670381 |
| 2022-07-26 | 9.60 | $9.30 | 1.4M |
| 2022-07-25 | 9.59 | $9.11 | 975957 |
| 2022-07-22 | 9.55 | $9.15 | 878729 |
| 2022-07-21 | 9.50 | $9.26 | 778782 |
| 2022-07-20 | 9.43 | $9.34 | 782630 |
| 2022-07-19 | 9.37 | $9.41 | 1.1M |
| 2022-07-18 | 9.30 | $9.03 | 1.6M |
| 2022-07-15 | 9.23 | $9.10 | 3.4M |
| 2022-07-14 | 9.17 | $8.95 | 7.7M |
| 2022-07-13 | 9.12 | $10.09 | 1.1M |
| 2022-07-12 | 9.00 | $9.67 | 1.4M |
| 2022-07-11 | 8.92 | $9.65 | 910469 |
| 2022-07-08 | 8.85 | $10.81 | 934943 |
| 2022-07-07 | 8.76 | $10.30 | 1.4M |
| 2022-07-06 | 8.66 | $10.87 | 1.5M |
| 2022-07-05 | 8.54 | $10.04 | 2.1M |
| 2022-07-01 | 8.45 | $9.30 | 400247 |
| 2022-06-30 | 8.38 | $9.24 | 799412 |
| 2022-06-29 | 8.30 | $10.02 | 1.2M |
| 2022-06-28 | 8.20 | $9.38 | 2.6M |
| 2022-06-27 | 8.14 | $9.09 | 2.0M |
| 2022-06-24 | 8.07 | $8.32 | 1.0M |
| 2022-06-23 | 8.04 | $8.10 | 554521 |
| 2022-06-22 | 8.04 | $7.95 | 640205 |
| 2022-06-21 | 8.05 | $7.99 | 707681 |
| 2022-06-17 | 8.06 | $8.05 | 1.6M |
| 2022-06-16 | 8.09 | $7.69 | 702571 |
| 2022-06-15 | 8.14 | $7.97 | 885283 |
| 2022-06-14 | 8.18 | $7.82 | 441604 |
| 2022-06-13 | 8.22 | $7.76 | 759052 |
| 2022-06-10 | 8.24 | $8.10 | 599013 |
| 2022-06-09 | 8.23 | $8.20 | 808346 |
| 2022-06-08 | 8.16 | $8.95 | 726341 |
| 2022-06-07 | 8.05 | $8.36 | 427626 |
| 2022-06-06 | 7.95 | $8.50 | 808233 |
| 2022-06-03 | 7.91 | $8.12 | 1.4M |
| 2022-06-02 | 7.93 | $7.98 | 357674 |
| 2022-06-01 | 7.97 | $7.69 | 689590 |
| 2022-05-31 | 8.02 | $7.94 | 518404 |
| 2022-05-27 | 8.07 | $8.28 | 780024 |
| 2022-05-26 | 8.06 | $7.63 | 466373 |
| 2022-05-25 | 8.08 | $7.72 | 667712 |
| 2022-05-24 | 8.09 | $8.07 | 262735 |
| 2022-05-23 | 8.12 | $8.19 | 338347 |
| 2022-05-20 | 8.14 | $8.25 | 550657 |
| 2022-05-19 | 8.14 | $8.49 | 944573 |
| 2022-05-18 | 8.12 | $8.80 | 1.1M |
| 2022-05-17 | 8.11 | $8.80 | 423629 |
| 2022-05-16 | 8.09 | $8.55 | 1.0M |
| 2022-05-13 | 8.07 | $8.27 | 655862 |
| 2022-05-12 | 8.07 | $7.81 | 944668 |
| 2022-05-11 | 8.10 | $6.78 | 1.2M |
| 2022-05-10 | 8.17 | $6.73 | 723389 |
| 2022-05-09 | 8.24 | $6.46 | 1.1M |
| 2022-05-06 | 8.33 | $7.72 | 776011 |
| 2022-05-05 | 8.34 | $8.34 | 2.5M |
| 2022-05-04 | 8.33 | $8.81 | 954390 |
| 2022-05-03 | 8.27 | $8.71 | 992127 |
| 2022-05-02 | 8.21 | $8.97 | 944899 |
| 2022-04-29 | 8.12 | $8.06 | 703185 |
| 2022-04-28 | 8.07 | $8.02 | 1.2M |
| 2022-04-27 | 8.00 | $8.03 | 2.7M |
| 2022-04-26 | 7.93 | $8.54 | 750426 |
| 2022-04-25 | 7.81 | $8.75 | 750150 |
| 2022-04-22 | 7.68 | $8.19 | 1.1M |
| 2022-04-21 | 7.59 | $8.11 | 833483 |
| 2022-04-20 | 7.51 | $8.62 | 575988 |
| 2022-04-19 | 7.40 | $8.39 | 307554 |
| 2022-04-18 | 7.31 | $8.17 | 232351 |
| 2022-04-14 | 7.23 | $8.28 | 560147 |
| 2022-04-13 | 7.14 | $8.35 | 584429 |
| 2022-04-12 | 7.03 | $8.13 | 885034 |
| 2022-04-11 | 6.91 | $8.05 | 897151 |
| 2022-04-08 | 6.78 | $8.27 | 1.5M |
| 2022-04-07 | 6.67 | $8.07 | 1.2M |
| 2022-04-06 | 6.59 | $8.11 | 1.6M |
| 2022-04-05 | 6.50 | $7.67 | 499165 |
| 2022-04-04 | 6.42 | $7.48 | 547892 |
| 2022-04-01 | 6.34 | $7.20 | 453808 |
| 2022-03-31 | 6.27 | $6.88 | 500786 |
| 2022-03-30 | 6.23 | $6.70 | 440031 |
| 2022-03-29 | 6.20 | $6.59 | 345956 |
| 2022-03-28 | 6.20 | $6.19 | 336061 |
| 2022-03-25 | 6.22 | $6.24 | 255671 |
| 2022-03-24 | 6.23 | $6.39 | 306539 |
| 2022-03-23 | 6.21 | $6.32 | 348863 |
| 2022-03-22 | 6.19 | $6.60 | 268809 |
| 2022-03-21 | 6.18 | $6.54 | 293606 |
| 2022-03-18 | 6.21 | $6.51 | 347276 |
| 2022-03-17 | 6.24 | $6.50 | 667654 |
| 2022-03-16 | 6.27 | $6.06 | 368585 |
| 2022-03-15 | 6.32 | $5.74 | 472099 |
| 2022-03-14 | 6.39 | $5.57 | 907931 |
| 2022-03-11 | 6.46 | $6.07 | 504107 |
| 2022-03-10 | 6.53 | $6.37 | 409470 |
| 2022-03-09 | 6.57 | $6.40 | 583246 |
| 2022-03-08 | 6.59 | $6.02 | 199798 |
| 2022-03-07 | 6.63 | $5.83 | 331387 |
| 2022-03-04 | 6.67 | $5.87 | 341231 |
| 2022-03-03 | 6.72 | $5.99 | 943279 |
| 2022-03-02 | 6.75 | $6.26 | 368732 |
| 2022-03-01 | 6.76 | $6.43 | 615815 |
| 2022-02-28 | 6.75 | $6.65 | 762590 |
| 2022-02-25 | 6.70 | $6.43 | 596014 |
| 2022-02-24 | 6.67 | $6.04 | 2.1M |
| 2022-02-23 | 6.66 | $6.00 | 1.5M |
| 2022-02-22 | 6.66 | $6.38 | 801232 |
| 2022-02-18 | 6.62 | $7.00 | 1.1M |
| 2022-02-17 | 6.55 | $7.14 | 815119 |
| 2022-02-16 | 6.47 | $7.15 | 1.3M |
| 2022-02-15 | 6.41 | $7.06 | 1.3M |
| 2022-02-14 | 6.36 | $7.06 | 517513 |
| 2022-02-11 | 6.32 | $7.13 | 701814 |
| 2022-02-10 | 6.26 | $7.29 | 771604 |
| 2022-02-09 | 6.22 | $7.21 | 1.9M |
| 2022-02-08 | 6.19 | $6.93 | 1.5M |
| 2022-02-07 | 6.17 | $6.82 | 2.1M |
| 2022-02-04 | 6.17 | $6.59 | 4.9M |
| 2022-02-03 | 6.19 | $6.85 | 1.2M |
| 2022-02-02 | 6.20 | $6.67 | 2.6M |
| 2022-02-01 | 6.25 | $6.40 | 1.9M |
| 2022-01-31 | 6.33 | $6.18 | 1.5M |
| 2022-01-28 | 6.42 | $5.76 | 779140 |
| 2022-01-27 | 6.54 | $5.64 | 1.6M |
| 2022-01-26 | 6.65 | $5.90 | 1.6M |
| 2022-01-25 | 6.74 | $6.00 | 1.2M |
| 2022-01-24 | 6.83 | $5.66 | 2.9M |
| 2022-01-21 | 6.94 | $5.56 | 495091 |
| 2022-01-20 | 7.06 | $5.60 | 427436 |
| 2022-01-19 | 7.20 | $5.81 | 603134 |
| 2022-01-18 | 7.29 | $6.05 | 696428 |
| 2022-01-14 | 7.39 | $6.30 | 3.1M |
| 2022-01-13 | 7.47 | $6.00 | 1.1M |
| 2022-01-12 | 7.57 | $6.40 | 994712 |
| 2022-01-11 | 7.66 | $6.71 | 631468 |
| 2022-01-10 | 7.74 | $6.54 | 767214 |
| 2022-01-07 | 7.69 | $6.74 | 531714 |
| 2022-01-06 | 7.64 | $6.96 | 866898 |
| 2022-01-05 | 7.59 | $7.16 | 822138 |
| 2022-01-04 | 7.53 | $7.54 | 788952 |
| 2022-01-03 | 7.42 | $7.99 | 835163 |
| 2021-12-31 | 7.29 | $8.05 | 591335 |
| 2021-12-30 | 7.16 | $8.09 | 977874 |
| 2021-12-29 | 7.04 | $7.95 | 707695 |
| 2021-12-28 | 6.94 | $7.64 | 611207 |
| 2021-12-27 | 6.86 | $7.91 | 548530 |
| 2021-12-23 | 6.73 | $7.89 | 899645 |
| 2021-12-22 | 6.63 | $7.96 | 1.2M |
| 2021-12-21 | 6.53 | $8.26 | 2.4M |
| 2021-12-20 | 6.43 | $7.75 | 1.7M |
| 2021-12-17 | 6.35 | $7.93 | 3.0M |
| 2021-12-16 | 6.26 | $7.98 | 2.1M |
| 2021-12-15 | 6.17 | $8.00 | 9.4M |
| 2021-12-14 | 6.08 | $8.19 | 10.6M |
| 2021-12-13 | 5.99 | $8.30 | 112.5M |
| 2021-12-10 | 5.93 | $5.60 | 458987 |
| 2021-12-09 | 6.00 | $5.67 | 455099 |
| 2021-12-08 | 6.08 | $6.02 | 986888 |
| 2021-12-07 | 6.14 | $5.89 | 1.1M |
| 2021-12-06 | 6.20 | $5.40 | 751578 |
| 2021-12-03 | 6.28 | $5.26 | 883045 |
| 2021-12-02 | 6.35 | $5.51 | 711588 |
| 2021-12-01 | 6.43 | $5.75 | 764177 |
| 2021-11-30 | 6.49 | $5.97 | 542883 |
| 2021-11-29 | 6.56 | $5.89 | 1.1M |
| 2021-11-26 | 6.63 | $5.46 | 510683 |
| 2021-11-24 | 6.71 | $5.81 | 399382 |
| 2021-11-23 | 6.76 | $6.02 | 2.0M |
| 2021-11-22 | 6.78 | $6.15 | 1.2M |
| 2021-11-19 | 6.80 | $6.26 | 1.8M |
| 2021-11-18 | 6.79 | $6.04 | 443802 |
| 2021-11-17 | 6.80 | $6.14 | 921808 |
| 2021-11-16 | 6.79 | $6.20 | 1.9M |
| 2021-11-15 | 6.79 | $6.47 | 1.8M |
| 2021-11-12 | 6.78 | $7.02 | 2.3M |
| 2021-11-11 | 6.73 | $7.14 | 712456 |
| 2021-11-10 | 6.68 | $7.13 | 788868 |
| 2021-11-09 | 6.62 | $7.25 | 1.1M |
| 2021-11-08 | 6.56 | $7.13 | 1.2M |
| 2021-11-05 | 6.50 | $6.90 | 997836 |
| 2021-11-04 | 6.45 | $6.76 | 641702 |
| 2021-11-03 | 6.41 | $7.03 | 349748 |
| 2021-11-02 | 6.35 | $7.10 | 693707 |
| 2021-11-01 | 6.29 | $7.23 | 1.7M |
| 2021-10-29 | 6.23 | $7.41 | 1.3M |
| 2021-10-28 | 6.16 | $7.07 | 1.3M |
| 2021-10-27 | 6.11 | $6.77 | 1.7M |
| 2021-10-26 | 6.08 | $6.34 | 1.3M |
| 2021-10-25 | 6.09 | $6.53 | 1.2M |
| 2021-10-22 | 6.09 | $6.23 | 571643 |
| 2021-10-21 | 6.10 | $6.09 | 383629 |
| 2021-10-20 | 6.11 | $6.06 | 651321 |
| 2021-10-19 | 6.11 | $6.10 | 466418 |
| 2021-10-18 | 6.10 | $6.28 | 1.4M |
| 2021-10-15 | 6.08 | $6.09 | 715519 |
| 2021-10-14 | 6.07 | $6.10 | 719878 |
| 2021-10-13 | 6.06 | $6.02 | 774762 |
| 2021-10-12 | 6.05 | $6.03 | 517690 |
| 2021-10-11 | 6.02 | $5.86 | 687639 |
| 2021-10-08 | 5.97 | $5.97 | 336422 |
| 2021-10-07 | 5.87 | $5.90 | 452818 |
| 2021-10-06 | 5.77 | $5.90 | 528993 |
| 2021-10-05 | 5.66 | $5.86 | 320983 |
| 2021-10-04 | 5.56 | $6.02 | 686889 |
| 2021-10-01 | 5.46 | $5.99 | 842625 |
| 2021-09-30 | 5.35 | $6.14 | 3.0M |
| 2021-09-29 | 5.21 | $5.99 | 2.9M |
| 2021-09-28 | 5.10 | $6.64 | 5.1M |
| 2021-09-27 | 4.95 | $6.56 | 1.5M |
| 2021-09-24 | 4.81 | $6.37 | 1.5M |
| 2021-09-23 | 4.66 | $6.32 | 3.8M |
| 2021-09-22 | 4.52 | $6.02 | 702785 |
| 2021-09-21 | 4.39 | $5.98 | 819465 |
| 2021-09-20 | 4.26 | $5.79 | 1.9M |
| 2021-09-17 | 4.12 | $6.03 | 1.8M |
| 2021-09-16 | 3.97 | $5.79 | 2.1M |
| 2021-09-15 | 3.84 | $5.79 | 4.5M |
| 2021-09-14 | 3.72 | $5.57 | 44.4M |
| 2021-09-13 | 3.61 | $4.78 | 39.0M |
| 2021-09-10 | 3.54 | $3.92 | 226493 |
| 2021-09-09 | 3.51 | $3.93 | 173033 |
| 2021-09-08 | 3.47 | $3.74 | 524606 |
| 2021-09-07 | 3.44 | $3.92 | 750138 |
| 2021-09-03 | 3.40 | $3.84 | 412335 |
| 2021-09-02 | 3.37 | $3.80 | 1.2M |
| 2021-09-01 | 3.33 | $3.50 | 759550 |
| 2021-08-31 | 3.31 | $3.70 | 461836 |
| 2021-08-30 | 3.27 | $3.67 | 2.1M |
| 2021-08-27 | 3.23 | $3.64 | 384136 |
| 2021-08-26 | 3.19 | $3.55 | 406029 |
| 2021-08-25 | 3.16 | $3.46 | 267883 |
| 2021-08-24 | 3.12 | $3.39 | 237579 |
| 2021-08-23 | 3.09 | $3.31 | 460050 |
| 2021-08-20 | 3.06 | $3.05 | 226435 |
| 2021-08-19 | 3.05 | $3.03 | 238120 |
| 2021-08-18 | 3.03 | $3.17 | 204166 |
| 2021-08-17 | 3.02 | $3.41 | 228638 |
| 2021-08-16 | 2.99 | $3.41 | 288236 |
| 2021-08-13 | 2.96 | $3.35 | 315507 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
14.60
2023-06-28
Close Price
$14.74
Vol: 3.4M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.05
Average
8.32
Maximum
14.60
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-06-28 | 14.60 | $14.74 | 3.4M |
| 2023-06-27 | 14.59 | $14.74 | 437393 |
| 2023-06-26 | 14.57 | $14.75 | 3.4M |
| 2023-06-23 | 14.56 | $14.73 | 852482 |
| 2023-06-22 | 14.54 | $14.74 | 1.6M |
| 2023-06-21 | 14.52 | $14.72 | 4.9M |
| 2023-06-20 | 14.49 | $14.72 | 2.6M |
| 2023-06-16 | 14.47 | $14.73 | 13.7M |
| 2023-06-15 | 14.44 | $14.56 | 13.6M |
| 2023-06-14 | 14.43 | $14.55 | 1.9M |
| 2023-06-13 | 14.42 | $14.53 | 2.0M |
| 2023-06-12 | 14.41 | $14.56 | 577714 |
| 2023-06-09 | 14.39 | $14.57 | 1.1M |
| 2023-06-08 | 14.37 | $14.57 | 2.2M |
| 2023-06-07 | 14.35 | $14.59 | 1.5M |
| 2023-06-06 | 14.33 | $14.60 | 2.2M |
| 2023-06-05 | 14.30 | $14.59 | 1.7M |
| 2023-06-02 | 14.27 | $14.63 | 542701 |
| 2023-06-01 | 14.23 | $14.61 | 1.2M |
| 2023-05-31 | 14.19 | $14.61 | 1.1M |
| 2023-05-30 | 14.14 | $14.56 | 815962 |
| 2023-05-26 | 14.10 | $14.56 | 1.3M |
| 2023-05-25 | 14.05 | $14.57 | 1.2M |
| 2023-05-24 | 14.00 | $14.56 | 4.0M |
| 2023-05-23 | 13.94 | $14.59 | 4.9M |
| 2023-05-22 | 13.87 | $14.45 | 2.7M |
| 2023-05-19 | 13.81 | $14.42 | 2.2M |
| 2023-05-18 | 13.74 | $14.43 | 3.8M |
| 2023-05-17 | 13.67 | $14.45 | 2.3M |
| 2023-05-16 | 13.59 | $14.44 | 4.1M |
| 2023-05-15 | 13.50 | $14.47 | 1.7M |
| 2023-05-12 | 13.39 | $14.48 | 2.2M |
| 2023-05-11 | 13.28 | $14.49 | 1.6M |
| 2023-05-10 | 13.15 | $14.51 | 2.6M |
| 2023-05-09 | 13.01 | $14.50 | 1.2M |
| 2023-05-08 | 12.85 | $14.49 | 2.1M |
| 2023-05-05 | 12.68 | $14.49 | 1.6M |
| 2023-05-04 | 12.49 | $14.51 | 2.0M |
| 2023-05-03 | 12.28 | $14.50 | 2.6M |
| 2023-05-02 | 12.04 | $14.50 | 1.6M |
| 2023-05-01 | 11.78 | $14.51 | 2.2M |
| 2023-04-28 | 11.50 | $14.49 | 2.9M |
| 2023-04-27 | 11.18 | $14.48 | 4.8M |
| 2023-04-26 | 10.84 | $14.48 | 2.9M |
| 2023-04-25 | 10.45 | $14.47 | 9.7M |
| 2023-04-24 | 10.03 | $14.43 | 7.9M |
| 2023-04-21 | 9.57 | $14.43 | 8.3M |
| 2023-04-20 | 9.05 | $14.49 | 7.8M |
| 2023-04-19 | 8.48 | $14.44 | 24.0M |
| 2023-04-18 | 7.85 | $14.44 | 151.3M |
| 2023-04-17 | 7.16 | $7.26 | 389029 |
| 2023-04-14 | 7.15 | $7.06 | 511427 |
| 2023-04-13 | 7.16 | $7.19 | 163400 |
| 2023-04-12 | 7.16 | $6.95 | 545887 |
| 2023-04-11 | 7.18 | $6.95 | 611174 |
| 2023-04-10 | 7.20 | $6.86 | 655778 |
| 2023-04-06 | 7.24 | $6.80 | 940757 |
| 2023-04-05 | 7.29 | $6.46 | 781401 |
| 2023-04-04 | 7.37 | $6.88 | 720037 |
| 2023-04-03 | 7.42 | $6.94 | 890682 |
| 2023-03-31 | 7.48 | $7.20 | 848670 |
| 2023-03-30 | 7.50 | $7.30 | 511115 |
| 2023-03-29 | 7.53 | $7.25 | 731436 |
| 2023-03-28 | 7.55 | $7.14 | 592107 |
| 2023-03-27 | 7.60 | $7.16 | 793182 |
| 2023-03-24 | 7.64 | $7.54 | 540634 |
| 2023-03-23 | 7.66 | $7.57 | 582757 |
| 2023-03-22 | 7.66 | $7.77 | 1.3M |
| 2023-03-21 | 7.65 | $7.72 | 1.3M |
| 2023-03-20 | 7.65 | $7.61 | 1.1M |
| 2023-03-17 | 7.65 | $7.52 | 741919 |
| 2023-03-16 | 7.66 | $7.50 | 614142 |
| 2023-03-15 | 7.68 | $7.59 | 653420 |
| 2023-03-14 | 7.69 | $7.60 | 1.1M |
| 2023-03-13 | 7.70 | $7.51 | 956918 |
| 2023-03-10 | 7.72 | $7.60 | 838825 |
| 2023-03-09 | 7.73 | $7.60 | 545409 |
| 2023-03-08 | 7.75 | $7.63 | 469727 |
| 2023-03-07 | 7.76 | $7.93 | 505680 |
| 2023-03-06 | 7.74 | $7.55 | 173289 |
| 2023-03-03 | 7.76 | $7.68 | 123182 |
| 2023-03-02 | 7.77 | $7.55 | 299073 |
| 2023-03-01 | 7.79 | $7.77 | 456590 |
| 2023-02-28 | 7.80 | $7.70 | 385674 |
| 2023-02-27 | 7.81 | $7.55 | 466504 |
| 2023-02-24 | 7.83 | $7.46 | 496130 |
| 2023-02-23 | 7.87 | $7.55 | 434771 |
| 2023-02-22 | 7.91 | $7.52 | 307935 |
| 2023-02-21 | 7.95 | $7.56 | 447002 |
| 2023-02-17 | 7.99 | $7.83 | 144070 |
| 2023-02-16 | 8.00 | $7.75 | 624206 |
| 2023-02-15 | 8.03 | $7.82 | 770847 |
| 2023-02-14 | 8.05 | $7.79 | 1.0M |
| 2023-02-13 | 8.08 | $8.02 | 466866 |
| 2023-02-10 | 8.09 | $8.27 | 422165 |
| 2023-02-09 | 8.07 | $8.21 | 588404 |
| 2023-02-08 | 8.05 | $8.21 | 508062 |
| 2023-02-07 | 8.04 | $8.23 | 449950 |
| 2023-02-06 | 8.02 | $7.81 | 565959 |
| 2023-02-03 | 8.04 | $8.11 | 900868 |
| 2023-02-02 | 8.03 | $7.82 | 2.9M |
| 2023-02-01 | 8.05 | $8.00 | 573732 |
| 2023-01-31 | 8.06 | $7.86 | 579111 |
| 2023-01-30 | 8.08 | $7.96 | 1.1M |
| 2023-01-27 | 8.09 | $8.10 | 294322 |
| 2023-01-26 | 8.09 | $8.08 | 357685 |
| 2023-01-25 | 8.09 | $8.02 | 221915 |
| 2023-01-24 | 8.10 | $8.01 | 566435 |
| 2023-01-23 | 8.11 | $7.95 | 343423 |
| 2023-01-20 | 8.13 | $7.90 | 508753 |
| 2023-01-19 | 8.15 | $7.50 | 739953 |
| 2023-01-18 | 8.22 | $7.56 | 610719 |
| 2023-01-17 | 8.29 | $7.93 | 313321 |
| 2023-01-13 | 8.33 | $8.02 | 520138 |
| 2023-01-12 | 8.36 | $7.81 | 917126 |
| 2023-01-11 | 8.42 | $7.34 | 993658 |
| 2023-01-10 | 8.54 | $7.42 | 873874 |
| 2023-01-09 | 8.65 | $7.56 | 854457 |
| 2023-01-06 | 8.77 | $8.08 | 653355 |
| 2023-01-05 | 8.84 | $8.25 | 551321 |
| 2023-01-04 | 8.90 | $8.53 | 461340 |
| 2023-01-03 | 8.94 | $8.52 | 1.1M |
| 2022-12-30 | 8.99 | $8.22 | 657477 |
| 2022-12-29 | 9.07 | $8.32 | 1.3M |
| 2022-12-28 | 9.15 | $8.35 | 630181 |
| 2022-12-27 | 9.23 | $8.59 | 485298 |
| 2022-12-23 | 9.30 | $8.89 | 264650 |
| 2022-12-22 | 9.34 | $8.89 | 421847 |
| 2022-12-21 | 9.39 | $8.72 | 623113 |
| 2022-12-20 | 9.46 | $8.66 | 661380 |
| 2022-12-19 | 9.54 | $8.89 | 404676 |
| 2022-12-16 | 9.61 | $9.37 | 755922 |
| 2022-12-15 | 9.63 | $9.64 | 444463 |
| 2022-12-14 | 9.63 | $9.75 | 256644 |
| 2022-12-13 | 9.62 | $9.83 | 151830 |
| 2022-12-12 | 9.60 | $9.96 | 318125 |
| 2022-12-09 | 9.56 | $9.83 | 344957 |
| 2022-12-08 | 9.53 | $9.93 | 264302 |
| 2022-12-07 | 9.49 | $9.71 | 332801 |
| 2022-12-06 | 9.47 | $9.68 | 337248 |
| 2022-12-05 | 9.45 | $10.02 | 552110 |
| 2022-12-02 | 9.39 | $10.20 | 426966 |
| 2022-12-01 | 9.30 | $9.81 | 468784 |
| 2022-11-30 | 9.25 | $9.87 | 746704 |
| 2022-11-29 | 9.18 | $9.13 | 573679 |
| 2022-11-28 | 9.19 | $9.35 | 364354 |
| 2022-11-25 | 9.17 | $9.10 | 135185 |
| 2022-11-23 | 9.18 | $9.13 | 506072 |
| 2022-11-22 | 9.18 | $9.26 | 567713 |
| 2022-11-21 | 9.17 | $9.02 | 673406 |
| 2022-11-18 | 9.19 | $9.11 | 840142 |
| 2022-11-17 | 9.20 | $9.27 | 696056 |
| 2022-11-16 | 9.19 | $9.39 | 613250 |
| 2022-11-15 | 9.17 | $9.19 | 944441 |
| 2022-11-14 | 9.17 | $9.06 | 511161 |
| 2022-11-11 | 9.18 | $9.29 | 1.8M |
| 2022-11-10 | 9.17 | $8.81 | 927638 |
| 2022-11-09 | 9.21 | $8.71 | 410517 |
| 2022-11-08 | 9.26 | $8.92 | 932737 |
| 2022-11-07 | 9.29 | $8.59 | 322523 |
| 2022-11-04 | 9.37 | $8.72 | 354060 |
| 2022-11-03 | 9.44 | $8.95 | 496497 |
| 2022-11-02 | 9.49 | $8.91 | 295758 |
| 2022-11-01 | 9.55 | $9.20 | 416024 |
| 2022-10-31 | 9.59 | $9.26 | 428187 |
| 2022-10-28 | 9.62 | $9.37 | 410238 |
| 2022-10-27 | 9.65 | $9.16 | 270082 |
| 2022-10-26 | 9.70 | $9.30 | 513215 |
| 2022-10-25 | 9.74 | $9.39 | 986511 |
| 2022-10-24 | 9.78 | $9.20 | 230907 |
| 2022-10-21 | 9.84 | $9.46 | 153488 |
| 2022-10-20 | 9.88 | $9.18 | 975290 |
| 2022-10-19 | 9.95 | $9.36 | 291608 |
| 2022-10-18 | 10.01 | $9.68 | 667283 |
| 2022-10-17 | 10.05 | $9.65 | 479335 |
| 2022-10-14 | 10.09 | $9.42 | 355184 |
| 2022-10-13 | 10.16 | $9.59 | 581479 |
| 2022-10-12 | 10.22 | $9.30 | 398449 |
| 2022-10-11 | 10.32 | $9.05 | 569509 |
| 2022-10-10 | 10.45 | $9.25 | 1.2M |
| 2022-10-07 | 10.58 | $9.72 | 274559 |
| 2022-10-06 | 10.67 | $10.15 | 372122 |
| 2022-10-05 | 10.72 | $10.40 | 373909 |
| 2022-10-04 | 10.75 | $10.76 | 542113 |
| 2022-10-03 | 10.75 | $10.53 | 438694 |
| 2022-09-30 | 10.78 | $10.56 | 566664 |
| 2022-09-29 | 10.80 | $10.24 | 439549 |
| 2022-09-28 | 10.86 | $10.75 | 529233 |
| 2022-09-27 | 10.87 | $10.49 | 316267 |
| 2022-09-26 | 10.91 | $10.29 | 402101 |
| 2022-09-23 | 10.97 | $10.23 | 618453 |
| 2022-09-22 | 11.05 | $10.58 | 416841 |
| 2022-09-21 | 11.10 | $10.47 | 1.2M |
| 2022-09-20 | 11.17 | $10.79 | 338698 |
| 2022-09-19 | 11.21 | $11.01 | 1.3M |
| 2022-09-16 | 11.23 | $10.60 | 1.1M |
| 2022-09-15 | 11.30 | $11.18 | 692118 |
| 2022-09-14 | 11.31 | $11.28 | 406978 |
| 2022-09-13 | 11.31 | $10.90 | 395991 |
| 2022-09-12 | 11.35 | $11.45 | 514498 |
| 2022-09-09 | 11.34 | $11.64 | 259923 |
| 2022-09-08 | 11.31 | $11.75 | 574867 |
| 2022-09-07 | 11.27 | $11.66 | 548792 |
| 2022-09-06 | 11.22 | $11.39 | 480285 |
| 2022-09-02 | 11.21 | $11.67 | 1.1M |
| 2022-09-01 | 11.16 | $12.00 | 1.4M |
| 2022-08-31 | 11.07 | $11.40 | 626462 |
| 2022-08-30 | 11.03 | $10.62 | 331854 |
| 2022-08-29 | 11.08 | $11.27 | 191186 |
| 2022-08-26 | 11.06 | $11.37 | 687959 |
| 2022-08-25 | 11.03 | $11.71 | 897361 |
| 2022-08-24 | 10.95 | $11.64 | 1.5M |
| 2022-08-23 | 10.88 | $11.00 | 698280 |
| 2022-08-22 | 10.87 | $10.88 | 462534 |
| 2022-08-19 | 10.87 | $11.12 | 407289 |
| 2022-08-18 | 10.84 | $11.29 | 264595 |
| 2022-08-17 | 10.79 | $11.43 | 666703 |
| 2022-08-16 | 10.73 | $11.35 | 615666 |
| 2022-08-15 | 10.66 | $11.96 | 600639 |
| 2022-08-12 | 10.52 | $11.80 | 769855 |
| 2022-08-11 | 10.39 | $11.35 | 952293 |
| 2022-08-10 | 10.29 | $11.86 | 622483 |
| 2022-08-09 | 10.12 | $11.59 | 1.1M |
| 2022-08-08 | 9.97 | $12.00 | 1.8M |
| 2022-08-05 | 9.75 | $11.63 | 1.7M |
| 2022-08-04 | 9.56 | $10.37 | 898444 |
| 2022-08-03 | 9.47 | $9.98 | 832988 |
| 2022-08-02 | 9.42 | $9.66 | 590903 |
| 2022-08-01 | 9.39 | $9.40 | 1.1M |
| 2022-07-29 | 9.39 | $9.81 | 537185 |
| 2022-07-28 | 9.35 | $9.78 | 727254 |
| 2022-07-27 | 9.30 | $9.56 | 670381 |
| 2022-07-26 | 9.27 | $9.30 | 1.4M |
| 2022-07-25 | 9.27 | $9.11 | 975957 |
| 2022-07-22 | 9.29 | $9.15 | 878729 |
| 2022-07-21 | 9.30 | $9.26 | 778782 |
| 2022-07-20 | 9.31 | $9.34 | 782630 |
| 2022-07-19 | 9.30 | $9.41 | 1.1M |
| 2022-07-18 | 9.29 | $9.03 | 1.6M |
| 2022-07-15 | 9.32 | $9.10 | 3.4M |
| 2022-07-14 | 9.34 | $8.95 | 7.7M |
| 2022-07-13 | 9.38 | $10.09 | 1.1M |
| 2022-07-12 | 9.31 | $9.67 | 1.4M |
| 2022-07-11 | 9.27 | $9.65 | 910469 |
| 2022-07-08 | 9.23 | $10.81 | 934943 |
| 2022-07-07 | 9.07 | $10.30 | 1.4M |
| 2022-07-06 | 8.94 | $10.87 | 1.5M |
| 2022-07-05 | 8.73 | $10.04 | 2.1M |
| 2022-07-01 | 8.60 | $9.30 | 400247 |
| 2022-06-30 | 8.52 | $9.24 | 799412 |
| 2022-06-29 | 8.45 | $10.02 | 1.2M |
| 2022-06-28 | 8.28 | $9.38 | 2.6M |
| 2022-06-27 | 8.17 | $9.09 | 2.0M |
| 2022-06-24 | 8.07 | $8.32 | 1.0M |
| 2022-06-23 | 8.04 | $8.10 | 554521 |
| 2022-06-22 | 8.04 | $7.95 | 640205 |
| 2022-06-21 | 8.05 | $7.99 | 707681 |
| 2022-06-17 | 8.05 | $8.05 | 1.6M |
| 2022-06-16 | 8.05 | $7.69 | 702571 |
| 2022-06-15 | 8.09 | $7.97 | 885283 |
| 2022-06-14 | 8.10 | $7.82 | 441604 |
| 2022-06-13 | 8.13 | $7.76 | 759052 |
| 2022-06-10 | 8.17 | $8.10 | 599013 |
| 2022-06-09 | 8.18 | $8.20 | 808346 |
| 2022-06-08 | 8.18 | $8.95 | 726341 |
| 2022-06-07 | 8.09 | $8.36 | 427626 |
| 2022-06-06 | 8.07 | $8.50 | 808233 |
| 2022-06-03 | 8.02 | $8.12 | 1.4M |
| 2022-06-02 | 8.01 | $7.98 | 357674 |
| 2022-06-01 | 8.01 | $7.69 | 689590 |
| 2022-05-31 | 8.05 | $7.94 | 518404 |
| 2022-05-27 | 8.06 | $8.28 | 780024 |
| 2022-05-26 | 8.03 | $7.63 | 466373 |
| 2022-05-25 | 8.08 | $7.72 | 667712 |
| 2022-05-24 | 8.11 | $8.07 | 262735 |
| 2022-05-23 | 8.12 | $8.19 | 338347 |
| 2022-05-20 | 8.11 | $8.25 | 550657 |
| 2022-05-19 | 8.10 | $8.49 | 944573 |
| 2022-05-18 | 8.05 | $8.80 | 1.1M |
| 2022-05-17 | 7.98 | $8.80 | 423629 |
| 2022-05-16 | 7.89 | $8.55 | 1.0M |
| 2022-05-13 | 7.82 | $8.27 | 655862 |
| 2022-05-12 | 7.77 | $7.81 | 944668 |
| 2022-05-11 | 7.77 | $6.78 | 1.2M |
| 2022-05-10 | 7.87 | $6.73 | 723389 |
| 2022-05-09 | 7.99 | $6.46 | 1.1M |
| 2022-05-06 | 8.15 | $7.72 | 776011 |
| 2022-05-05 | 8.20 | $8.34 | 2.5M |
| 2022-05-04 | 8.19 | $8.81 | 954390 |
| 2022-05-03 | 8.12 | $8.71 | 992127 |
| 2022-05-02 | 8.06 | $8.97 | 944899 |
| 2022-04-29 | 7.96 | $8.06 | 703185 |
| 2022-04-28 | 7.95 | $8.02 | 1.2M |
| 2022-04-27 | 7.94 | $8.03 | 2.7M |
| 2022-04-26 | 7.93 | $8.54 | 750426 |
| 2022-04-25 | 7.87 | $8.75 | 750150 |
| 2022-04-22 | 7.78 | $8.19 | 1.1M |
| 2022-04-21 | 7.73 | $8.11 | 833483 |
| 2022-04-20 | 7.70 | $8.62 | 575988 |
| 2022-04-19 | 7.60 | $8.39 | 307554 |
| 2022-04-18 | 7.51 | $8.17 | 232351 |
| 2022-04-14 | 7.45 | $8.28 | 560147 |
| 2022-04-13 | 7.36 | $8.35 | 584429 |
| 2022-04-12 | 7.25 | $8.13 | 885034 |
| 2022-04-11 | 7.16 | $8.05 | 897151 |
| 2022-04-08 | 7.07 | $8.27 | 1.5M |
| 2022-04-07 | 6.94 | $8.07 | 1.2M |
| 2022-04-06 | 6.82 | $8.11 | 1.6M |
| 2022-04-05 | 6.69 | $7.67 | 499165 |
| 2022-04-04 | 6.58 | $7.48 | 547892 |
| 2022-04-01 | 6.49 | $7.20 | 453808 |
| 2022-03-31 | 6.41 | $6.88 | 500786 |
| 2022-03-30 | 6.36 | $6.70 | 440031 |
| 2022-03-29 | 6.33 | $6.59 | 345956 |
| 2022-03-28 | 6.30 | $6.19 | 336061 |
| 2022-03-25 | 6.31 | $6.24 | 255671 |
| 2022-03-24 | 6.32 | $6.39 | 306539 |
| 2022-03-23 | 6.31 | $6.32 | 348863 |
| 2022-03-22 | 6.31 | $6.60 | 268809 |
| 2022-03-21 | 6.28 | $6.54 | 293606 |
| 2022-03-18 | 6.26 | $6.51 | 347276 |
| 2022-03-17 | 6.23 | $6.50 | 667654 |
| 2022-03-16 | 6.20 | $6.06 | 368585 |
| 2022-03-15 | 6.21 | $5.74 | 472099 |
| 2022-03-14 | 6.26 | $5.57 | 907931 |
| 2022-03-11 | 6.34 | $6.07 | 504107 |
| 2022-03-10 | 6.37 | $6.37 | 409470 |
| 2022-03-09 | 6.37 | $6.40 | 583246 |
| 2022-03-08 | 6.36 | $6.02 | 199798 |
| 2022-03-07 | 6.40 | $5.83 | 331387 |
| 2022-03-04 | 6.46 | $5.87 | 341231 |
| 2022-03-03 | 6.52 | $5.99 | 943279 |
| 2022-03-02 | 6.58 | $6.26 | 368732 |
| 2022-03-01 | 6.61 | $6.43 | 615815 |
| 2022-02-28 | 6.63 | $6.65 | 762590 |
| 2022-02-25 | 6.62 | $6.43 | 596014 |
| 2022-02-24 | 6.65 | $6.04 | 2.1M |
| 2022-02-23 | 6.71 | $6.00 | 1.5M |
| 2022-02-22 | 6.78 | $6.38 | 801232 |
| 2022-02-18 | 6.83 | $7.00 | 1.1M |
| 2022-02-17 | 6.81 | $7.14 | 815119 |
| 2022-02-16 | 6.77 | $7.15 | 1.3M |
| 2022-02-15 | 6.73 | $7.06 | 1.3M |
| 2022-02-14 | 6.70 | $7.06 | 517513 |
| 2022-02-11 | 6.66 | $7.13 | 701814 |
| 2022-02-10 | 6.61 | $7.29 | 771604 |
| 2022-02-09 | 6.54 | $7.21 | 1.9M |
| 2022-02-08 | 6.47 | $6.93 | 1.5M |
| 2022-02-07 | 6.42 | $6.82 | 2.1M |
| 2022-02-04 | 6.38 | $6.59 | 4.9M |
| 2022-02-03 | 6.36 | $6.85 | 1.2M |
| 2022-02-02 | 6.30 | $6.67 | 2.6M |
| 2022-02-01 | 6.27 | $6.40 | 1.9M |
| 2022-01-31 | 6.25 | $6.18 | 1.5M |
| 2022-01-28 | 6.26 | $5.76 | 779140 |
| 2022-01-27 | 6.31 | $5.64 | 1.6M |
| 2022-01-26 | 6.38 | $5.90 | 1.6M |
| 2022-01-25 | 6.43 | $6.00 | 1.2M |
| 2022-01-24 | 6.48 | $5.66 | 2.9M |
| 2022-01-21 | 6.57 | $5.56 | 495091 |
| 2022-01-20 | 6.67 | $5.60 | 427436 |
| 2022-01-19 | 6.78 | $5.81 | 603134 |
| 2022-01-18 | 6.89 | $6.05 | 696428 |
| 2022-01-14 | 6.97 | $6.30 | 3.1M |
| 2022-01-13 | 7.05 | $6.00 | 1.1M |
| 2022-01-12 | 7.16 | $6.40 | 994712 |
| 2022-01-11 | 7.24 | $6.71 | 631468 |
| 2022-01-10 | 7.29 | $6.54 | 767214 |
| 2022-01-07 | 7.37 | $6.74 | 531714 |
| 2022-01-06 | 7.44 | $6.96 | 866898 |
| 2022-01-05 | 7.49 | $7.16 | 822138 |
| 2022-01-04 | 7.52 | $7.54 | 788952 |
| 2022-01-03 | 7.52 | $7.99 | 835163 |
| 2021-12-31 | 7.47 | $8.05 | 591335 |
| 2021-12-30 | 7.41 | $8.09 | 977874 |
| 2021-12-29 | 7.34 | $7.95 | 707695 |
| 2021-12-28 | 7.27 | $7.64 | 611207 |
| 2021-12-27 | 7.23 | $7.91 | 548530 |
| 2021-12-23 | 7.16 | $7.89 | 899645 |
| 2021-12-22 | 7.08 | $7.96 | 1.2M |
| 2021-12-21 | 6.99 | $8.26 | 2.4M |
| 2021-12-20 | 6.86 | $7.75 | 1.7M |
| 2021-12-17 | 6.76 | $7.93 | 3.0M |
| 2021-12-16 | 6.64 | $7.98 | 2.1M |
| 2021-12-15 | 6.50 | $8.00 | 9.4M |
| 2021-12-14 | 6.34 | $8.19 | 10.6M |
| 2021-12-13 | 6.15 | $8.30 | 112.5M |
| 2021-12-10 | 5.92 | $5.60 | 458987 |
| 2021-12-09 | 5.96 | $5.67 | 455099 |
| 2021-12-08 | 5.99 | $6.02 | 986888 |
| 2021-12-07 | 5.98 | $5.89 | 1.1M |
| 2021-12-06 | 5.99 | $5.40 | 751578 |
| 2021-12-03 | 6.05 | $5.26 | 883045 |
| 2021-12-02 | 6.14 | $5.51 | 711588 |
| 2021-12-01 | 6.20 | $5.75 | 764177 |
| 2021-11-30 | 6.25 | $5.97 | 542883 |
| 2021-11-29 | 6.28 | $5.89 | 1.1M |
| 2021-11-26 | 6.32 | $5.46 | 510683 |
| 2021-11-24 | 6.41 | $5.81 | 399382 |
| 2021-11-23 | 6.48 | $6.02 | 2.0M |
| 2021-11-22 | 6.53 | $6.15 | 1.2M |
| 2021-11-19 | 6.56 | $6.26 | 1.8M |
| 2021-11-18 | 6.60 | $6.04 | 443802 |
| 2021-11-17 | 6.66 | $6.14 | 921808 |
| 2021-11-16 | 6.71 | $6.20 | 1.9M |
| 2021-11-15 | 6.76 | $6.47 | 1.8M |
| 2021-11-12 | 6.79 | $7.02 | 2.3M |
| 2021-11-11 | 6.77 | $7.14 | 712456 |
| 2021-11-10 | 6.73 | $7.13 | 788868 |
| 2021-11-09 | 6.69 | $7.25 | 1.1M |
| 2021-11-08 | 6.63 | $7.13 | 1.2M |
| 2021-11-05 | 6.58 | $6.90 | 997836 |
| 2021-11-04 | 6.54 | $6.76 | 641702 |
| 2021-11-03 | 6.52 | $7.03 | 349748 |
| 2021-11-02 | 6.47 | $7.10 | 693707 |
| 2021-11-01 | 6.40 | $7.23 | 1.7M |
| 2021-10-29 | 6.32 | $7.41 | 1.3M |
| 2021-10-28 | 6.20 | $7.07 | 1.3M |
| 2021-10-27 | 6.11 | $6.77 | 1.7M |
| 2021-10-26 | 6.04 | $6.34 | 1.3M |
| 2021-10-25 | 6.01 | $6.53 | 1.2M |
| 2021-10-22 | 5.95 | $6.23 | 571643 |
| 2021-10-21 | 5.92 | $6.09 | 383629 |
| 2021-10-20 | 5.90 | $6.06 | 651321 |
| 2021-10-19 | 5.89 | $6.10 | 466418 |
| 2021-10-18 | 5.87 | $6.28 | 1.4M |
| 2021-10-15 | 5.82 | $6.09 | 715519 |
| 2021-10-14 | 5.79 | $6.10 | 719878 |
| 2021-10-13 | 5.76 | $6.02 | 774762 |
| 2021-10-12 | 5.74 | $6.03 | 517690 |
| 2021-10-11 | 5.70 | $5.86 | 687639 |
| 2021-10-08 | 5.69 | $5.97 | 336422 |
| 2021-10-07 | 5.66 | $5.90 | 452818 |
| 2021-10-06 | 5.63 | $5.90 | 528993 |
| 2021-10-05 | 5.60 | $5.86 | 320983 |
| 2021-10-04 | 5.58 | $6.02 | 686889 |
| 2021-10-01 | 5.53 | $5.99 | 842625 |
| 2021-09-30 | 5.48 | $6.14 | 3.0M |
| 2021-09-29 | 5.41 | $5.99 | 2.9M |
| 2021-09-28 | 5.35 | $6.64 | 5.1M |
| 2021-09-27 | 5.22 | $6.56 | 1.5M |
| 2021-09-24 | 5.08 | $6.37 | 1.5M |
| 2021-09-23 | 4.94 | $6.32 | 3.8M |
| 2021-09-22 | 4.79 | $6.02 | 702785 |
| 2021-09-21 | 4.67 | $5.98 | 819465 |
| 2021-09-20 | 4.53 | $5.79 | 1.9M |
| 2021-09-17 | 4.39 | $6.03 | 1.8M |
| 2021-09-16 | 4.22 | $5.79 | 2.1M |
| 2021-09-15 | 4.06 | $5.79 | 4.5M |
| 2021-09-14 | 3.87 | $5.57 | 44.4M |
| 2021-09-13 | 3.70 | $4.78 | 39.0M |
| 2021-09-10 | 3.58 | $3.92 | 226493 |
| 2021-09-09 | 3.55 | $3.93 | 173033 |
| 2021-09-08 | 3.51 | $3.74 | 524606 |
| 2021-09-07 | 3.48 | $3.92 | 750138 |
| 2021-09-03 | 3.44 | $3.84 | 412335 |
| 2021-09-02 | 3.39 | $3.80 | 1.2M |
| 2021-09-01 | 3.35 | $3.50 | 759550 |
| 2021-08-31 | 3.33 | $3.70 | 461836 |
| 2021-08-30 | 3.30 | $3.67 | 2.1M |
| 2021-08-27 | 3.26 | $3.64 | 384136 |
| 2021-08-26 | 3.22 | $3.55 | 406029 |
| 2021-08-25 | 3.18 | $3.46 | 267883 |
| 2021-08-24 | 3.15 | $3.39 | 237579 |
| 2021-08-23 | 3.13 | $3.31 | 460050 |
| 2021-08-20 | 3.11 | $3.05 | 226435 |
| 2021-08-19 | 3.11 | $3.03 | 238120 |
| 2021-08-18 | 3.12 | $3.17 | 204166 |
| 2021-08-17 | 3.12 | $3.41 | 228638 |
| 2021-08-16 | 3.09 | $3.41 | 288236 |
| 2021-08-13 | 3.05 | $3.35 | 315507 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
14.67
2023-06-28
Close Price
$14.74
Vol: 3.4M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.06
Average
8.40
Maximum
14.67
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-06-28 | 14.67 | $14.74 | 3.4M |
| 2023-06-27 | 14.66 | $14.74 | 437393 |
| 2023-06-26 | 14.65 | $14.75 | 3.4M |
| 2023-06-23 | 14.64 | $14.73 | 852482 |
| 2023-06-22 | 14.63 | $14.74 | 1.6M |
| 2023-06-21 | 14.61 | $14.72 | 4.9M |
| 2023-06-20 | 14.60 | $14.72 | 2.6M |
| 2023-06-16 | 14.59 | $14.73 | 13.7M |
| 2023-06-15 | 14.57 | $14.56 | 13.6M |
| 2023-06-14 | 14.57 | $14.55 | 1.9M |
| 2023-06-13 | 14.57 | $14.53 | 2.0M |
| 2023-06-12 | 14.57 | $14.56 | 577714 |
| 2023-06-09 | 14.57 | $14.57 | 1.1M |
| 2023-06-08 | 14.56 | $14.57 | 2.2M |
| 2023-06-07 | 14.56 | $14.59 | 1.5M |
| 2023-06-06 | 14.55 | $14.60 | 2.2M |
| 2023-06-05 | 14.55 | $14.59 | 1.7M |
| 2023-06-02 | 14.54 | $14.63 | 542701 |
| 2023-06-01 | 14.53 | $14.61 | 1.2M |
| 2023-05-31 | 14.52 | $14.61 | 1.1M |
| 2023-05-30 | 14.51 | $14.56 | 815962 |
| 2023-05-26 | 14.50 | $14.56 | 1.3M |
| 2023-05-25 | 14.49 | $14.57 | 1.2M |
| 2023-05-24 | 14.49 | $14.56 | 4.0M |
| 2023-05-23 | 14.48 | $14.59 | 4.9M |
| 2023-05-22 | 14.47 | $14.45 | 2.7M |
| 2023-05-19 | 14.47 | $14.42 | 2.2M |
| 2023-05-18 | 14.48 | $14.43 | 3.8M |
| 2023-05-17 | 14.48 | $14.45 | 2.3M |
| 2023-05-16 | 14.48 | $14.44 | 4.1M |
| 2023-05-15 | 14.49 | $14.47 | 1.7M |
| 2023-05-12 | 14.45 | $14.48 | 2.2M |
| 2023-05-11 | 14.39 | $14.49 | 1.6M |
| 2023-05-10 | 14.28 | $14.51 | 2.6M |
| 2023-05-09 | 14.14 | $14.50 | 1.2M |
| 2023-05-08 | 13.96 | $14.49 | 2.1M |
| 2023-05-05 | 13.74 | $14.49 | 1.6M |
| 2023-05-04 | 13.49 | $14.51 | 2.0M |
| 2023-05-03 | 13.20 | $14.50 | 2.6M |
| 2023-05-02 | 12.88 | $14.50 | 1.6M |
| 2023-05-01 | 12.52 | $14.51 | 2.2M |
| 2023-04-28 | 12.12 | $14.49 | 2.9M |
| 2023-04-27 | 11.69 | $14.48 | 4.8M |
| 2023-04-26 | 11.23 | $14.48 | 2.9M |
| 2023-04-25 | 10.73 | $14.47 | 9.7M |
| 2023-04-24 | 10.19 | $14.43 | 7.9M |
| 2023-04-21 | 9.63 | $14.43 | 8.3M |
| 2023-04-20 | 9.04 | $14.49 | 7.8M |
| 2023-04-19 | 8.41 | $14.44 | 24.0M |
| 2023-04-18 | 7.75 | $14.44 | 151.3M |
| 2023-04-17 | 7.06 | $7.26 | 389029 |
| 2023-04-14 | 7.05 | $7.06 | 511427 |
| 2023-04-13 | 7.07 | $7.19 | 163400 |
| 2023-04-12 | 7.07 | $6.95 | 545887 |
| 2023-04-11 | 7.10 | $6.95 | 611174 |
| 2023-04-10 | 7.13 | $6.86 | 655778 |
| 2023-04-06 | 7.18 | $6.80 | 940757 |
| 2023-04-05 | 7.23 | $6.46 | 781401 |
| 2023-04-04 | 7.33 | $6.88 | 720037 |
| 2023-04-03 | 7.38 | $6.94 | 890682 |
| 2023-03-31 | 7.44 | $7.20 | 848670 |
| 2023-03-30 | 7.47 | $7.30 | 511115 |
| 2023-03-29 | 7.49 | $7.25 | 731436 |
| 2023-03-28 | 7.53 | $7.14 | 592107 |
| 2023-03-27 | 7.57 | $7.16 | 793182 |
| 2023-03-24 | 7.61 | $7.54 | 540634 |
| 2023-03-23 | 7.62 | $7.57 | 582757 |
| 2023-03-22 | 7.63 | $7.77 | 1.3M |
| 2023-03-21 | 7.61 | $7.72 | 1.3M |
| 2023-03-20 | 7.60 | $7.61 | 1.1M |
| 2023-03-17 | 7.60 | $7.52 | 741919 |
| 2023-03-16 | 7.61 | $7.50 | 614142 |
| 2023-03-15 | 7.62 | $7.59 | 653420 |
| 2023-03-14 | 7.63 | $7.60 | 1.1M |
| 2023-03-13 | 7.63 | $7.51 | 956918 |
| 2023-03-10 | 7.65 | $7.60 | 838825 |
| 2023-03-09 | 7.67 | $7.60 | 545409 |
| 2023-03-08 | 7.68 | $7.63 | 469727 |
| 2023-03-07 | 7.70 | $7.93 | 505680 |
| 2023-03-06 | 7.68 | $7.55 | 173289 |
| 2023-03-03 | 7.71 | $7.68 | 123182 |
| 2023-03-02 | 7.72 | $7.55 | 299073 |
| 2023-03-01 | 7.75 | $7.77 | 456590 |
| 2023-02-28 | 7.76 | $7.70 | 385674 |
| 2023-02-27 | 7.78 | $7.55 | 466504 |
| 2023-02-24 | 7.81 | $7.46 | 496130 |
| 2023-02-23 | 7.85 | $7.55 | 434771 |
| 2023-02-22 | 7.89 | $7.52 | 307935 |
| 2023-02-21 | 7.93 | $7.56 | 447002 |
| 2023-02-17 | 7.98 | $7.83 | 144070 |
| 2023-02-16 | 7.99 | $7.75 | 624206 |
| 2023-02-15 | 8.01 | $7.82 | 770847 |
| 2023-02-14 | 8.03 | $7.79 | 1.0M |
| 2023-02-13 | 8.05 | $8.02 | 466866 |
| 2023-02-10 | 8.04 | $8.27 | 422165 |
| 2023-02-09 | 8.01 | $8.21 | 588404 |
| 2023-02-08 | 7.98 | $8.21 | 508062 |
| 2023-02-07 | 7.95 | $8.23 | 449950 |
| 2023-02-06 | 7.91 | $7.81 | 565959 |
| 2023-02-03 | 7.92 | $8.11 | 900868 |
| 2023-02-02 | 7.89 | $7.82 | 2.9M |
| 2023-02-01 | 7.90 | $8.00 | 573732 |
| 2023-01-31 | 7.89 | $7.86 | 579111 |
| 2023-01-30 | 7.90 | $7.96 | 1.1M |
| 2023-01-27 | 7.90 | $8.10 | 294322 |
| 2023-01-26 | 7.89 | $8.08 | 357685 |
| 2023-01-25 | 7.88 | $8.02 | 221915 |
| 2023-01-24 | 7.88 | $8.01 | 566435 |
| 2023-01-23 | 7.89 | $7.95 | 343423 |
| 2023-01-20 | 7.90 | $7.90 | 508753 |
| 2023-01-19 | 7.93 | $7.50 | 739953 |
| 2023-01-18 | 8.00 | $7.56 | 610719 |
| 2023-01-17 | 8.07 | $7.93 | 313321 |
| 2023-01-13 | 8.12 | $8.02 | 520138 |
| 2023-01-12 | 8.16 | $7.81 | 917126 |
| 2023-01-11 | 8.23 | $7.34 | 993658 |
| 2023-01-10 | 8.37 | $7.42 | 873874 |
| 2023-01-09 | 8.50 | $7.56 | 854457 |
| 2023-01-06 | 8.63 | $8.08 | 653355 |
| 2023-01-05 | 8.73 | $8.25 | 551321 |
| 2023-01-04 | 8.81 | $8.53 | 461340 |
| 2023-01-03 | 8.87 | $8.52 | 1.1M |
| 2022-12-30 | 8.94 | $8.22 | 657477 |
| 2022-12-29 | 9.05 | $8.32 | 1.3M |
| 2022-12-28 | 9.16 | $8.35 | 630181 |
| 2022-12-27 | 9.26 | $8.59 | 485298 |
| 2022-12-23 | 9.35 | $8.89 | 264650 |
| 2022-12-22 | 9.41 | $8.89 | 421847 |
| 2022-12-21 | 9.47 | $8.72 | 623113 |
| 2022-12-20 | 9.55 | $8.66 | 661380 |
| 2022-12-19 | 9.64 | $8.89 | 404676 |
| 2022-12-16 | 9.70 | $9.37 | 755922 |
| 2022-12-15 | 9.72 | $9.64 | 444463 |
| 2022-12-14 | 9.72 | $9.75 | 256644 |
| 2022-12-13 | 9.70 | $9.83 | 151830 |
| 2022-12-12 | 9.67 | $9.96 | 318125 |
| 2022-12-09 | 9.62 | $9.83 | 344957 |
| 2022-12-08 | 9.58 | $9.93 | 264302 |
| 2022-12-07 | 9.52 | $9.71 | 332801 |
| 2022-12-06 | 9.49 | $9.68 | 337248 |
| 2022-12-05 | 9.45 | $10.02 | 552110 |
| 2022-12-02 | 9.37 | $10.20 | 426966 |
| 2022-12-01 | 9.27 | $9.81 | 468784 |
| 2022-11-30 | 9.20 | $9.87 | 746704 |
| 2022-11-29 | 9.12 | $9.13 | 573679 |
| 2022-11-28 | 9.11 | $9.35 | 364354 |
| 2022-11-25 | 9.09 | $9.10 | 135185 |
| 2022-11-23 | 9.08 | $9.13 | 506072 |
| 2022-11-22 | 9.08 | $9.26 | 567713 |
| 2022-11-21 | 9.06 | $9.02 | 673406 |
| 2022-11-18 | 9.07 | $9.11 | 840142 |
| 2022-11-17 | 9.07 | $9.27 | 696056 |
| 2022-11-16 | 9.05 | $9.39 | 613250 |
| 2022-11-15 | 9.02 | $9.19 | 944441 |
| 2022-11-14 | 9.02 | $9.06 | 511161 |
| 2022-11-11 | 9.03 | $9.29 | 1.8M |
| 2022-11-10 | 9.02 | $8.81 | 927638 |
| 2022-11-09 | 9.05 | $8.71 | 410517 |
| 2022-11-08 | 9.10 | $8.92 | 932737 |
| 2022-11-07 | 9.13 | $8.59 | 322523 |
| 2022-11-04 | 9.20 | $8.72 | 354060 |
| 2022-11-03 | 9.25 | $8.95 | 496497 |
| 2022-11-02 | 9.30 | $8.91 | 295758 |
| 2022-11-01 | 9.35 | $9.20 | 416024 |
| 2022-10-31 | 9.38 | $9.26 | 428187 |
| 2022-10-28 | 9.41 | $9.37 | 410238 |
| 2022-10-27 | 9.44 | $9.16 | 270082 |
| 2022-10-26 | 9.49 | $9.30 | 513215 |
| 2022-10-25 | 9.54 | $9.39 | 986511 |
| 2022-10-24 | 9.58 | $9.20 | 230907 |
| 2022-10-21 | 9.64 | $9.46 | 153488 |
| 2022-10-20 | 9.69 | $9.18 | 975290 |
| 2022-10-19 | 9.77 | $9.36 | 291608 |
| 2022-10-18 | 9.83 | $9.68 | 667283 |
| 2022-10-17 | 9.87 | $9.65 | 479335 |
| 2022-10-14 | 9.93 | $9.42 | 355184 |
| 2022-10-13 | 10.00 | $9.59 | 581479 |
| 2022-10-12 | 10.07 | $9.30 | 398449 |
| 2022-10-11 | 10.18 | $9.05 | 569509 |
| 2022-10-10 | 10.32 | $9.25 | 1.2M |
| 2022-10-07 | 10.45 | $9.72 | 274559 |
| 2022-10-06 | 10.54 | $10.15 | 372122 |
| 2022-10-05 | 10.60 | $10.40 | 373909 |
| 2022-10-04 | 10.65 | $10.76 | 542113 |
| 2022-10-03 | 10.66 | $10.53 | 438694 |
| 2022-09-30 | 10.70 | $10.56 | 566664 |
| 2022-09-29 | 10.74 | $10.24 | 439549 |
| 2022-09-28 | 10.82 | $10.75 | 529233 |
| 2022-09-27 | 10.85 | $10.49 | 316267 |
| 2022-09-26 | 10.91 | $10.29 | 402101 |
| 2022-09-23 | 11.00 | $10.23 | 618453 |
| 2022-09-22 | 11.09 | $10.58 | 416841 |
| 2022-09-21 | 11.16 | $10.47 | 1.2M |
| 2022-09-20 | 11.24 | $10.79 | 338698 |
| 2022-09-19 | 11.29 | $11.01 | 1.3M |
| 2022-09-16 | 11.32 | $10.60 | 1.1M |
| 2022-09-15 | 11.39 | $11.18 | 692118 |
| 2022-09-14 | 11.41 | $11.28 | 406978 |
| 2022-09-13 | 11.42 | $10.90 | 395991 |
| 2022-09-12 | 11.47 | $11.45 | 514498 |
| 2022-09-09 | 11.47 | $11.64 | 259923 |
| 2022-09-08 | 11.45 | $11.75 | 574867 |
| 2022-09-07 | 11.42 | $11.66 | 548792 |
| 2022-09-06 | 11.40 | $11.39 | 480285 |
| 2022-09-02 | 11.41 | $11.67 | 1.1M |
| 2022-09-01 | 11.39 | $12.00 | 1.4M |
| 2022-08-31 | 11.33 | $11.40 | 626462 |
| 2022-08-30 | 11.32 | $10.62 | 331854 |
| 2022-08-29 | 11.38 | $11.27 | 191186 |
| 2022-08-26 | 11.37 | $11.37 | 687959 |
| 2022-08-25 | 11.35 | $11.71 | 897361 |
| 2022-08-24 | 11.28 | $11.64 | 1.5M |
| 2022-08-23 | 11.21 | $11.00 | 698280 |
| 2022-08-22 | 11.19 | $10.88 | 462534 |
| 2022-08-19 | 11.17 | $11.12 | 407289 |
| 2022-08-18 | 11.12 | $11.29 | 264595 |
| 2022-08-17 | 11.05 | $11.43 | 666703 |
| 2022-08-16 | 10.95 | $11.35 | 615666 |
| 2022-08-15 | 10.86 | $11.96 | 600639 |
| 2022-08-12 | 10.69 | $11.80 | 769855 |
| 2022-08-11 | 10.52 | $11.35 | 952293 |
| 2022-08-10 | 10.38 | $11.86 | 622483 |
| 2022-08-09 | 10.19 | $11.59 | 1.1M |
| 2022-08-08 | 10.01 | $12.00 | 1.8M |
| 2022-08-05 | 9.78 | $11.63 | 1.7M |
| 2022-08-04 | 9.59 | $10.37 | 898444 |
| 2022-08-03 | 9.51 | $9.98 | 832988 |
| 2022-08-02 | 9.47 | $9.66 | 590903 |
| 2022-08-01 | 9.47 | $9.40 | 1.1M |
| 2022-07-29 | 9.49 | $9.81 | 537185 |
| 2022-07-28 | 9.47 | $9.78 | 727254 |
| 2022-07-27 | 9.46 | $9.56 | 670381 |
| 2022-07-26 | 9.46 | $9.30 | 1.4M |
| 2022-07-25 | 9.49 | $9.11 | 975957 |
| 2022-07-22 | 9.53 | $9.15 | 878729 |
| 2022-07-21 | 9.56 | $9.26 | 778782 |
| 2022-07-20 | 9.58 | $9.34 | 782630 |
| 2022-07-19 | 9.58 | $9.41 | 1.1M |
| 2022-07-18 | 9.57 | $9.03 | 1.6M |
| 2022-07-15 | 9.59 | $9.10 | 3.4M |
| 2022-07-14 | 9.60 | $8.95 | 7.7M |
| 2022-07-13 | 9.61 | $10.09 | 1.1M |
| 2022-07-12 | 9.51 | $9.67 | 1.4M |
| 2022-07-11 | 9.44 | $9.65 | 910469 |
| 2022-07-08 | 9.36 | $10.81 | 934943 |
| 2022-07-07 | 9.17 | $10.30 | 1.4M |
| 2022-07-06 | 9.01 | $10.87 | 1.5M |
| 2022-07-05 | 8.79 | $10.04 | 2.1M |
| 2022-07-01 | 8.64 | $9.30 | 400247 |
| 2022-06-30 | 8.55 | $9.24 | 799412 |
| 2022-06-29 | 8.46 | $10.02 | 1.2M |
| 2022-06-28 | 8.29 | $9.38 | 2.6M |
| 2022-06-27 | 8.17 | $9.09 | 2.0M |
| 2022-06-24 | 8.07 | $8.32 | 1.0M |
| 2022-06-23 | 8.05 | $8.10 | 554521 |
| 2022-06-22 | 8.04 | $7.95 | 640205 |
| 2022-06-21 | 8.05 | $7.99 | 707681 |
| 2022-06-17 | 8.06 | $8.05 | 1.6M |
| 2022-06-16 | 8.06 | $7.69 | 702571 |
| 2022-06-15 | 8.10 | $7.97 | 885283 |
| 2022-06-14 | 8.12 | $7.82 | 441604 |
| 2022-06-13 | 8.16 | $7.76 | 759052 |
| 2022-06-10 | 8.21 | $8.10 | 599013 |
| 2022-06-09 | 8.22 | $8.20 | 808346 |
| 2022-06-08 | 8.22 | $8.95 | 726341 |
| 2022-06-07 | 8.13 | $8.36 | 427626 |
| 2022-06-06 | 8.09 | $8.50 | 808233 |
| 2022-06-03 | 8.04 | $8.12 | 1.4M |
| 2022-06-02 | 8.02 | $7.98 | 357674 |
| 2022-06-01 | 8.02 | $7.69 | 689590 |
| 2022-05-31 | 8.05 | $7.94 | 518404 |
| 2022-05-27 | 8.06 | $8.28 | 780024 |
| 2022-05-26 | 8.04 | $7.63 | 466373 |
| 2022-05-25 | 8.08 | $7.72 | 667712 |
| 2022-05-24 | 8.12 | $8.07 | 262735 |
| 2022-05-23 | 8.12 | $8.19 | 338347 |
| 2022-05-20 | 8.12 | $8.25 | 550657 |
| 2022-05-19 | 8.11 | $8.49 | 944573 |
| 2022-05-18 | 8.07 | $8.80 | 1.1M |
| 2022-05-17 | 8.01 | $8.80 | 423629 |
| 2022-05-16 | 7.94 | $8.55 | 1.0M |
| 2022-05-13 | 7.89 | $8.27 | 655862 |
| 2022-05-12 | 7.87 | $7.81 | 944668 |
| 2022-05-11 | 7.90 | $6.78 | 1.2M |
| 2022-05-10 | 8.03 | $6.73 | 723389 |
| 2022-05-09 | 8.18 | $6.46 | 1.1M |
| 2022-05-06 | 8.35 | $7.72 | 776011 |
| 2022-05-05 | 8.41 | $8.34 | 2.5M |
| 2022-05-04 | 8.41 | $8.81 | 954390 |
| 2022-05-03 | 8.36 | $8.71 | 992127 |
| 2022-05-02 | 8.31 | $8.97 | 944899 |
| 2022-04-29 | 8.23 | $8.06 | 703185 |
| 2022-04-28 | 8.23 | $8.02 | 1.2M |
| 2022-04-27 | 8.23 | $8.03 | 2.7M |
| 2022-04-26 | 8.22 | $8.54 | 750426 |
| 2022-04-25 | 8.15 | $8.75 | 750150 |
| 2022-04-22 | 8.05 | $8.19 | 1.1M |
| 2022-04-21 | 8.00 | $8.11 | 833483 |
| 2022-04-20 | 7.94 | $8.62 | 575988 |
| 2022-04-19 | 7.82 | $8.39 | 307554 |
| 2022-04-18 | 7.72 | $8.17 | 232351 |
| 2022-04-14 | 7.63 | $8.28 | 560147 |
| 2022-04-13 | 7.52 | $8.35 | 584429 |
| 2022-04-12 | 7.39 | $8.13 | 885034 |
| 2022-04-11 | 7.28 | $8.05 | 897151 |
| 2022-04-08 | 7.16 | $8.27 | 1.5M |
| 2022-04-07 | 7.01 | $8.07 | 1.2M |
| 2022-04-06 | 6.86 | $8.11 | 1.6M |
| 2022-04-05 | 6.71 | $7.67 | 499165 |
| 2022-04-04 | 6.59 | $7.48 | 547892 |
| 2022-04-01 | 6.48 | $7.20 | 453808 |
| 2022-03-31 | 6.39 | $6.88 | 500786 |
| 2022-03-30 | 6.33 | $6.70 | 440031 |
| 2022-03-29 | 6.28 | $6.59 | 345956 |
| 2022-03-28 | 6.25 | $6.19 | 336061 |
| 2022-03-25 | 6.25 | $6.24 | 255671 |
| 2022-03-24 | 6.25 | $6.39 | 306539 |
| 2022-03-23 | 6.23 | $6.32 | 348863 |
| 2022-03-22 | 6.22 | $6.60 | 268809 |
| 2022-03-21 | 6.18 | $6.54 | 293606 |
| 2022-03-18 | 6.15 | $6.51 | 347276 |
| 2022-03-17 | 6.12 | $6.50 | 667654 |
| 2022-03-16 | 6.10 | $6.06 | 368585 |
| 2022-03-15 | 6.12 | $5.74 | 472099 |
| 2022-03-14 | 6.19 | $5.57 | 907931 |
| 2022-03-11 | 6.27 | $6.07 | 504107 |
| 2022-03-10 | 6.31 | $6.37 | 409470 |
| 2022-03-09 | 6.33 | $6.40 | 583246 |
| 2022-03-08 | 6.35 | $6.02 | 199798 |
| 2022-03-07 | 6.41 | $5.83 | 331387 |
| 2022-03-04 | 6.49 | $5.87 | 341231 |
| 2022-03-03 | 6.57 | $5.99 | 943279 |
| 2022-03-02 | 6.64 | $6.26 | 368732 |
| 2022-03-01 | 6.69 | $6.43 | 615815 |
| 2022-02-28 | 6.72 | $6.65 | 762590 |
| 2022-02-25 | 6.73 | $6.43 | 596014 |
| 2022-02-24 | 6.75 | $6.04 | 2.1M |
| 2022-02-23 | 6.81 | $6.00 | 1.5M |
| 2022-02-22 | 6.87 | $6.38 | 801232 |
| 2022-02-18 | 6.89 | $7.00 | 1.1M |
| 2022-02-17 | 6.85 | $7.14 | 815119 |
| 2022-02-16 | 6.79 | $7.15 | 1.3M |
| 2022-02-15 | 6.72 | $7.06 | 1.3M |
| 2022-02-14 | 6.65 | $7.06 | 517513 |
| 2022-02-11 | 6.58 | $7.13 | 701814 |
| 2022-02-10 | 6.50 | $7.29 | 771604 |
| 2022-02-09 | 6.39 | $7.21 | 1.9M |
| 2022-02-08 | 6.30 | $6.93 | 1.5M |
| 2022-02-07 | 6.22 | $6.82 | 2.1M |
| 2022-02-04 | 6.16 | $6.59 | 4.9M |
| 2022-02-03 | 6.12 | $6.85 | 1.2M |
| 2022-02-02 | 6.06 | $6.67 | 2.6M |
| 2022-02-01 | 6.02 | $6.40 | 1.9M |
| 2022-01-31 | 6.02 | $6.18 | 1.5M |
| 2022-01-28 | 6.04 | $5.76 | 779140 |
| 2022-01-27 | 6.11 | $5.64 | 1.6M |
| 2022-01-26 | 6.21 | $5.90 | 1.6M |
| 2022-01-25 | 6.29 | $6.00 | 1.2M |
| 2022-01-24 | 6.37 | $5.66 | 2.9M |
| 2022-01-21 | 6.49 | $5.56 | 495091 |
| 2022-01-20 | 6.63 | $5.60 | 427436 |
| 2022-01-19 | 6.78 | $5.81 | 603134 |
| 2022-01-18 | 6.93 | $6.05 | 696428 |
| 2022-01-14 | 7.05 | $6.30 | 3.1M |
| 2022-01-13 | 7.17 | $6.00 | 1.1M |
| 2022-01-12 | 7.32 | $6.40 | 994712 |
| 2022-01-11 | 7.44 | $6.71 | 631468 |
| 2022-01-10 | 7.53 | $6.54 | 767214 |
| 2022-01-07 | 7.64 | $6.74 | 531714 |
| 2022-01-06 | 7.73 | $6.96 | 866898 |
| 2022-01-05 | 7.79 | $7.16 | 822138 |
| 2022-01-04 | 7.82 | $7.54 | 788952 |
| 2022-01-03 | 7.81 | $7.99 | 835163 |
| 2021-12-31 | 7.75 | $8.05 | 591335 |
| 2021-12-30 | 7.66 | $8.09 | 977874 |
| 2021-12-29 | 7.56 | $7.95 | 707695 |
| 2021-12-28 | 7.47 | $7.64 | 611207 |
| 2021-12-27 | 7.39 | $7.91 | 548530 |
| 2021-12-23 | 7.28 | $7.89 | 899645 |
| 2021-12-22 | 7.16 | $7.96 | 1.2M |
| 2021-12-21 | 7.02 | $8.26 | 2.4M |
| 2021-12-20 | 6.85 | $7.75 | 1.7M |
| 2021-12-17 | 6.72 | $7.93 | 3.0M |
| 2021-12-16 | 6.56 | $7.98 | 2.1M |
| 2021-12-15 | 6.38 | $8.00 | 9.4M |
| 2021-12-14 | 6.20 | $8.19 | 10.6M |
| 2021-12-13 | 5.99 | $8.30 | 112.5M |
| 2021-12-10 | 5.77 | $5.60 | 458987 |
| 2021-12-09 | 5.80 | $5.67 | 455099 |
| 2021-12-08 | 5.84 | $6.02 | 986888 |
| 2021-12-07 | 5.85 | $5.89 | 1.1M |
| 2021-12-06 | 5.88 | $5.40 | 751578 |
| 2021-12-03 | 5.97 | $5.26 | 883045 |
| 2021-12-02 | 6.07 | $5.51 | 711588 |
| 2021-12-01 | 6.16 | $5.75 | 764177 |
| 2021-11-30 | 6.23 | $5.97 | 542883 |
| 2021-11-29 | 6.28 | $5.89 | 1.1M |
| 2021-11-26 | 6.36 | $5.46 | 510683 |
| 2021-11-24 | 6.47 | $5.81 | 399382 |
| 2021-11-23 | 6.57 | $6.02 | 2.0M |
| 2021-11-22 | 6.64 | $6.15 | 1.2M |
| 2021-11-19 | 6.70 | $6.26 | 1.8M |
| 2021-11-18 | 6.75 | $6.04 | 443802 |
| 2021-11-17 | 6.82 | $6.14 | 921808 |
| 2021-11-16 | 6.88 | $6.20 | 1.9M |
| 2021-11-15 | 6.94 | $6.47 | 1.8M |
| 2021-11-12 | 6.97 | $7.02 | 2.3M |
| 2021-11-11 | 6.94 | $7.14 | 712456 |
| 2021-11-10 | 6.90 | $7.13 | 788868 |
| 2021-11-09 | 6.85 | $7.25 | 1.1M |
| 2021-11-08 | 6.78 | $7.13 | 1.2M |
| 2021-11-05 | 6.72 | $6.90 | 997836 |
| 2021-11-04 | 6.68 | $6.76 | 641702 |
| 2021-11-03 | 6.65 | $7.03 | 349748 |
| 2021-11-02 | 6.58 | $7.10 | 693707 |
| 2021-11-01 | 6.51 | $7.23 | 1.7M |
| 2021-10-29 | 6.41 | $7.41 | 1.3M |
| 2021-10-28 | 6.29 | $7.07 | 1.3M |
| 2021-10-27 | 6.20 | $6.77 | 1.7M |
| 2021-10-26 | 6.14 | $6.34 | 1.3M |
| 2021-10-25 | 6.11 | $6.53 | 1.2M |
| 2021-10-22 | 6.07 | $6.23 | 571643 |
| 2021-10-21 | 6.06 | $6.09 | 383629 |
| 2021-10-20 | 6.06 | $6.06 | 651321 |
| 2021-10-19 | 6.06 | $6.10 | 466418 |
| 2021-10-18 | 6.06 | $6.28 | 1.4M |
| 2021-10-15 | 6.05 | $6.09 | 715519 |
| 2021-10-14 | 6.04 | $6.10 | 719878 |
| 2021-10-13 | 6.04 | $6.02 | 774762 |
| 2021-10-12 | 6.04 | $6.03 | 517690 |
| 2021-10-11 | 6.04 | $5.86 | 687639 |
| 2021-10-08 | 6.05 | $5.97 | 336422 |
| 2021-10-07 | 6.04 | $5.90 | 452818 |
| 2021-10-06 | 6.03 | $5.90 | 528993 |
| 2021-10-05 | 6.01 | $5.86 | 320983 |
| 2021-10-04 | 5.98 | $6.02 | 686889 |
| 2021-10-01 | 5.93 | $5.99 | 842625 |
| 2021-09-30 | 5.86 | $6.14 | 3.0M |
| 2021-09-29 | 5.78 | $5.99 | 2.9M |
| 2021-09-28 | 5.69 | $6.64 | 5.1M |
| 2021-09-27 | 5.53 | $6.56 | 1.5M |
| 2021-09-24 | 5.36 | $6.37 | 1.5M |
| 2021-09-23 | 5.20 | $6.32 | 3.8M |
| 2021-09-22 | 5.03 | $6.02 | 702785 |
| 2021-09-21 | 4.87 | $5.98 | 819465 |
| 2021-09-20 | 4.71 | $5.79 | 1.9M |
| 2021-09-17 | 4.55 | $6.03 | 1.8M |
| 2021-09-16 | 4.36 | $5.79 | 2.1M |
| 2021-09-15 | 4.17 | $5.79 | 4.5M |
| 2021-09-14 | 3.97 | $5.57 | 44.4M |
| 2021-09-13 | 3.79 | $4.78 | 39.0M |
| 2021-09-10 | 3.67 | $3.92 | 226493 |
| 2021-09-09 | 3.63 | $3.93 | 173033 |
| 2021-09-08 | 3.59 | $3.74 | 524606 |
| 2021-09-07 | 3.56 | $3.92 | 750138 |
| 2021-09-03 | 3.51 | $3.84 | 412335 |
| 2021-09-02 | 3.46 | $3.80 | 1.2M |
| 2021-09-01 | 3.42 | $3.50 | 759550 |
| 2021-08-31 | 3.40 | $3.70 | 461836 |
| 2021-08-30 | 3.36 | $3.67 | 2.1M |
| 2021-08-27 | 3.32 | $3.64 | 384136 |
| 2021-08-26 | 3.27 | $3.55 | 406029 |
| 2021-08-25 | 3.24 | $3.46 | 267883 |
| 2021-08-24 | 3.20 | $3.39 | 237579 |
| 2021-08-23 | 3.18 | $3.31 | 460050 |
| 2021-08-20 | 3.15 | $3.05 | 226435 |
| 2021-08-19 | 3.15 | $3.03 | 238120 |
| 2021-08-18 | 3.15 | $3.17 | 204166 |
| 2021-08-17 | 3.14 | $3.41 | 228638 |
| 2021-08-16 | 3.10 | $3.41 | 288236 |
| 2021-08-13 | 3.06 | $3.35 | 315507 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
14.91
2023-06-28
Close Price
$14.74
Vol: 3.4M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.14
Average
8.55
Maximum
15.36
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-06-28 | 14.91 | $14.74 | 3.4M |
| 2023-06-27 | 14.91 | $14.74 | 437393 |
| 2023-06-26 | 14.92 | $14.75 | 3.4M |
| 2023-06-23 | 14.92 | $14.73 | 852482 |
| 2023-06-22 | 14.92 | $14.74 | 1.6M |
| 2023-06-21 | 14.91 | $14.72 | 4.9M |
| 2023-06-20 | 14.91 | $14.72 | 2.6M |
| 2023-06-16 | 14.91 | $14.73 | 13.7M |
| 2023-06-15 | 14.90 | $14.56 | 13.6M |
| 2023-06-14 | 14.93 | $14.55 | 1.9M |
| 2023-06-13 | 14.95 | $14.53 | 2.0M |
| 2023-06-12 | 14.99 | $14.56 | 577714 |
| 2023-06-09 | 15.01 | $14.57 | 1.1M |
| 2023-06-08 | 15.04 | $14.57 | 2.2M |
| 2023-06-07 | 15.07 | $14.59 | 1.5M |
| 2023-06-06 | 15.10 | $14.60 | 2.2M |
| 2023-06-05 | 15.12 | $14.59 | 1.7M |
| 2023-06-02 | 15.14 | $14.63 | 542701 |
| 2023-06-01 | 15.16 | $14.61 | 1.2M |
| 2023-05-31 | 15.18 | $14.61 | 1.1M |
| 2023-05-30 | 15.19 | $14.56 | 815962 |
| 2023-05-26 | 15.22 | $14.56 | 1.3M |
| 2023-05-25 | 15.24 | $14.57 | 1.2M |
| 2023-05-24 | 15.25 | $14.56 | 4.0M |
| 2023-05-23 | 15.26 | $14.59 | 4.9M |
| 2023-05-22 | 15.27 | $14.45 | 2.7M |
| 2023-05-19 | 15.29 | $14.42 | 2.2M |
| 2023-05-18 | 15.32 | $14.43 | 3.8M |
| 2023-05-17 | 15.34 | $14.45 | 2.3M |
| 2023-05-16 | 15.35 | $14.44 | 4.1M |
| 2023-05-15 | 15.36 | $14.47 | 1.7M |
| 2023-05-12 | 15.35 | $14.48 | 2.2M |
| 2023-05-11 | 15.32 | $14.49 | 1.6M |
| 2023-05-10 | 15.28 | $14.51 | 2.6M |
| 2023-05-09 | 15.22 | $14.50 | 1.2M |
| 2023-05-08 | 15.14 | $14.49 | 2.1M |
| 2023-05-05 | 15.04 | $14.49 | 1.6M |
| 2023-05-04 | 14.91 | $14.51 | 2.0M |
| 2023-05-03 | 14.73 | $14.50 | 2.6M |
| 2023-05-02 | 14.53 | $14.50 | 1.6M |
| 2023-05-01 | 14.27 | $14.51 | 2.2M |
| 2023-04-28 | 13.96 | $14.49 | 2.9M |
| 2023-04-27 | 13.59 | $14.48 | 4.8M |
| 2023-04-26 | 13.14 | $14.48 | 2.9M |
| 2023-04-25 | 12.62 | $14.47 | 9.7M |
| 2023-04-24 | 12.00 | $14.43 | 7.9M |
| 2023-04-21 | 11.28 | $14.43 | 8.3M |
| 2023-04-20 | 10.44 | $14.49 | 7.8M |
| 2023-04-19 | 9.44 | $14.44 | 24.0M |
| 2023-04-18 | 8.29 | $14.44 | 151.3M |
| 2023-04-17 | 6.95 | $7.26 | 389029 |
| 2023-04-14 | 6.91 | $7.06 | 511427 |
| 2023-04-13 | 6.90 | $7.19 | 163400 |
| 2023-04-12 | 6.87 | $6.95 | 545887 |
| 2023-04-11 | 6.88 | $6.95 | 611174 |
| 2023-04-10 | 6.89 | $6.86 | 655778 |
| 2023-04-06 | 6.93 | $6.80 | 940757 |
| 2023-04-05 | 7.00 | $6.46 | 781401 |
| 2023-04-04 | 7.14 | $6.88 | 720037 |
| 2023-04-03 | 7.22 | $6.94 | 890682 |
| 2023-03-31 | 7.30 | $7.20 | 848670 |
| 2023-03-30 | 7.34 | $7.30 | 511115 |
| 2023-03-29 | 7.36 | $7.25 | 731436 |
| 2023-03-28 | 7.40 | $7.14 | 592107 |
| 2023-03-27 | 7.47 | $7.16 | 793182 |
| 2023-03-24 | 7.55 | $7.54 | 540634 |
| 2023-03-23 | 7.57 | $7.57 | 582757 |
| 2023-03-22 | 7.57 | $7.77 | 1.3M |
| 2023-03-21 | 7.54 | $7.72 | 1.3M |
| 2023-03-20 | 7.52 | $7.61 | 1.1M |
| 2023-03-17 | 7.51 | $7.52 | 741919 |
| 2023-03-16 | 7.52 | $7.50 | 614142 |
| 2023-03-15 | 7.54 | $7.59 | 653420 |
| 2023-03-14 | 7.55 | $7.60 | 1.1M |
| 2023-03-13 | 7.55 | $7.51 | 956918 |
| 2023-03-10 | 7.58 | $7.60 | 838825 |
| 2023-03-09 | 7.59 | $7.60 | 545409 |
| 2023-03-08 | 7.60 | $7.63 | 469727 |
| 2023-03-07 | 7.61 | $7.93 | 505680 |
| 2023-03-06 | 7.56 | $7.55 | 173289 |
| 2023-03-03 | 7.58 | $7.68 | 123182 |
| 2023-03-02 | 7.58 | $7.55 | 299073 |
| 2023-03-01 | 7.60 | $7.77 | 456590 |
| 2023-02-28 | 7.59 | $7.70 | 385674 |
| 2023-02-27 | 7.59 | $7.55 | 466504 |
| 2023-02-24 | 7.62 | $7.46 | 496130 |
| 2023-02-23 | 7.67 | $7.55 | 434771 |
| 2023-02-22 | 7.72 | $7.52 | 307935 |
| 2023-02-21 | 7.78 | $7.56 | 447002 |
| 2023-02-17 | 7.85 | $7.83 | 144070 |
| 2023-02-16 | 7.87 | $7.75 | 624206 |
| 2023-02-15 | 7.90 | $7.82 | 770847 |
| 2023-02-14 | 7.94 | $7.79 | 1.0M |
| 2023-02-13 | 7.98 | $8.02 | 466866 |
| 2023-02-10 | 7.98 | $8.27 | 422165 |
| 2023-02-09 | 7.93 | $8.21 | 588404 |
| 2023-02-08 | 7.89 | $8.21 | 508062 |
| 2023-02-07 | 7.84 | $8.23 | 449950 |
| 2023-02-06 | 7.78 | $7.81 | 565959 |
| 2023-02-03 | 7.79 | $8.11 | 900868 |
| 2023-02-02 | 7.75 | $7.82 | 2.9M |
| 2023-02-01 | 7.77 | $8.00 | 573732 |
| 2023-01-31 | 7.75 | $7.86 | 579111 |
| 2023-01-30 | 7.76 | $7.96 | 1.1M |
| 2023-01-27 | 7.75 | $8.10 | 294322 |
| 2023-01-26 | 7.71 | $8.08 | 357685 |
| 2023-01-25 | 7.68 | $8.02 | 221915 |
| 2023-01-24 | 7.65 | $8.01 | 566435 |
| 2023-01-23 | 7.62 | $7.95 | 343423 |
| 2023-01-20 | 7.60 | $7.90 | 508753 |
| 2023-01-19 | 7.59 | $7.50 | 739953 |
| 2023-01-18 | 7.67 | $7.56 | 610719 |
| 2023-01-17 | 7.75 | $7.93 | 313321 |
| 2023-01-13 | 7.77 | $8.02 | 520138 |
| 2023-01-12 | 7.78 | $7.81 | 917126 |
| 2023-01-11 | 7.84 | $7.34 | 993658 |
| 2023-01-10 | 8.00 | $7.42 | 873874 |
| 2023-01-09 | 8.18 | $7.56 | 854457 |
| 2023-01-06 | 8.36 | $8.08 | 653355 |
| 2023-01-05 | 8.46 | $8.25 | 551321 |
| 2023-01-04 | 8.55 | $8.53 | 461340 |
| 2023-01-03 | 8.59 | $8.52 | 1.1M |
| 2022-12-30 | 8.64 | $8.22 | 657477 |
| 2022-12-29 | 8.77 | $8.32 | 1.3M |
| 2022-12-28 | 8.89 | $8.35 | 630181 |
| 2022-12-27 | 9.03 | $8.59 | 485298 |
| 2022-12-23 | 9.15 | $8.89 | 264650 |
| 2022-12-22 | 9.22 | $8.89 | 421847 |
| 2022-12-21 | 9.30 | $8.72 | 623113 |
| 2022-12-20 | 9.43 | $8.66 | 661380 |
| 2022-12-19 | 9.59 | $8.89 | 404676 |
| 2022-12-16 | 9.74 | $9.37 | 755922 |
| 2022-12-15 | 9.80 | $9.64 | 444463 |
| 2022-12-14 | 9.82 | $9.75 | 256644 |
| 2022-12-13 | 9.81 | $9.83 | 151830 |
| 2022-12-12 | 9.79 | $9.96 | 318125 |
| 2022-12-09 | 9.73 | $9.83 | 344957 |
| 2022-12-08 | 9.69 | $9.93 | 264302 |
| 2022-12-07 | 9.63 | $9.71 | 332801 |
| 2022-12-06 | 9.59 | $9.68 | 337248 |
| 2022-12-05 | 9.56 | $10.02 | 552110 |
| 2022-12-02 | 9.45 | $10.20 | 426966 |
| 2022-12-01 | 9.29 | $9.81 | 468784 |
| 2022-11-30 | 9.18 | $9.87 | 746704 |
| 2022-11-29 | 9.04 | $9.13 | 573679 |
| 2022-11-28 | 9.04 | $9.35 | 364354 |
| 2022-11-25 | 8.99 | $9.10 | 135185 |
| 2022-11-23 | 8.99 | $9.13 | 506072 |
| 2022-11-22 | 8.98 | $9.26 | 567713 |
| 2022-11-21 | 8.94 | $9.02 | 673406 |
| 2022-11-18 | 8.95 | $9.11 | 840142 |
| 2022-11-17 | 8.94 | $9.27 | 696056 |
| 2022-11-16 | 8.89 | $9.39 | 613250 |
| 2022-11-15 | 8.82 | $9.19 | 944441 |
| 2022-11-14 | 8.78 | $9.06 | 511161 |
| 2022-11-11 | 8.76 | $9.29 | 1.8M |
| 2022-11-10 | 8.70 | $8.81 | 927638 |
| 2022-11-09 | 8.72 | $8.71 | 410517 |
| 2022-11-08 | 8.78 | $8.92 | 932737 |
| 2022-11-07 | 8.80 | $8.59 | 322523 |
| 2022-11-04 | 8.89 | $8.72 | 354060 |
| 2022-11-03 | 8.98 | $8.95 | 496497 |
| 2022-11-02 | 9.03 | $8.91 | 295758 |
| 2022-11-01 | 9.11 | $9.20 | 416024 |
| 2022-10-31 | 9.13 | $9.26 | 428187 |
| 2022-10-28 | 9.15 | $9.37 | 410238 |
| 2022-10-27 | 9.16 | $9.16 | 270082 |
| 2022-10-26 | 9.21 | $9.30 | 513215 |
| 2022-10-25 | 9.24 | $9.39 | 986511 |
| 2022-10-24 | 9.26 | $9.20 | 230907 |
| 2022-10-21 | 9.33 | $9.46 | 153488 |
| 2022-10-20 | 9.35 | $9.18 | 975290 |
| 2022-10-19 | 9.45 | $9.36 | 291608 |
| 2022-10-18 | 9.52 | $9.68 | 667283 |
| 2022-10-17 | 9.54 | $9.65 | 479335 |
| 2022-10-14 | 9.56 | $9.42 | 355184 |
| 2022-10-13 | 9.65 | $9.59 | 581479 |
| 2022-10-12 | 9.72 | $9.30 | 398449 |
| 2022-10-11 | 9.86 | $9.05 | 569509 |
| 2022-10-10 | 10.08 | $9.25 | 1.2M |
| 2022-10-07 | 10.29 | $9.72 | 274559 |
| 2022-10-06 | 10.44 | $10.15 | 372122 |
| 2022-10-05 | 10.52 | $10.40 | 373909 |
| 2022-10-04 | 10.57 | $10.76 | 542113 |
| 2022-10-03 | 10.55 | $10.53 | 438694 |
| 2022-09-30 | 10.57 | $10.56 | 566664 |
| 2022-09-29 | 10.60 | $10.24 | 439549 |
| 2022-09-28 | 10.70 | $10.75 | 529233 |
| 2022-09-27 | 10.70 | $10.49 | 316267 |
| 2022-09-26 | 10.76 | $10.29 | 402101 |
| 2022-09-23 | 10.88 | $10.23 | 618453 |
| 2022-09-22 | 11.02 | $10.58 | 416841 |
| 2022-09-21 | 11.12 | $10.47 | 1.2M |
| 2022-09-20 | 11.26 | $10.79 | 338698 |
| 2022-09-19 | 11.34 | $11.01 | 1.3M |
| 2022-09-16 | 11.40 | $10.60 | 1.1M |
| 2022-09-15 | 11.55 | $11.18 | 692118 |
| 2022-09-14 | 11.60 | $11.28 | 406978 |
| 2022-09-13 | 11.64 | $10.90 | 395991 |
| 2022-09-12 | 11.76 | $11.45 | 514498 |
| 2022-09-09 | 11.78 | $11.64 | 259923 |
| 2022-09-08 | 11.77 | $11.75 | 574867 |
| 2022-09-07 | 11.72 | $11.66 | 548792 |
| 2022-09-06 | 11.69 | $11.39 | 480285 |
| 2022-09-02 | 11.70 | $11.67 | 1.1M |
| 2022-09-01 | 11.65 | $12.00 | 1.4M |
| 2022-08-31 | 11.53 | $11.40 | 626462 |
| 2022-08-30 | 11.51 | $10.62 | 331854 |
| 2022-08-29 | 11.65 | $11.27 | 191186 |
| 2022-08-26 | 11.66 | $11.37 | 687959 |
| 2022-08-25 | 11.66 | $11.71 | 897361 |
| 2022-08-24 | 11.59 | $11.64 | 1.5M |
| 2022-08-23 | 11.51 | $11.00 | 698280 |
| 2022-08-22 | 11.55 | $10.88 | 462534 |
| 2022-08-19 | 11.62 | $11.12 | 407289 |
| 2022-08-18 | 11.64 | $11.29 | 264595 |
| 2022-08-17 | 11.63 | $11.43 | 666703 |
| 2022-08-16 | 11.59 | $11.35 | 615666 |
| 2022-08-15 | 11.55 | $11.96 | 600639 |
| 2022-08-12 | 11.37 | $11.80 | 769855 |
| 2022-08-11 | 11.19 | $11.35 | 952293 |
| 2022-08-10 | 11.07 | $11.86 | 622483 |
| 2022-08-09 | 10.82 | $11.59 | 1.1M |
| 2022-08-08 | 10.58 | $12.00 | 1.8M |
| 2022-08-05 | 10.22 | $11.63 | 1.7M |
| 2022-08-04 | 9.87 | $10.37 | 898444 |
| 2022-08-03 | 9.74 | $9.98 | 832988 |
| 2022-08-02 | 9.66 | $9.66 | 590903 |
| 2022-08-01 | 9.63 | $9.40 | 1.1M |
| 2022-07-29 | 9.65 | $9.81 | 537185 |
| 2022-07-28 | 9.59 | $9.78 | 727254 |
| 2022-07-27 | 9.53 | $9.56 | 670381 |
| 2022-07-26 | 9.50 | $9.30 | 1.4M |
| 2022-07-25 | 9.52 | $9.11 | 975957 |
| 2022-07-22 | 9.58 | $9.15 | 878729 |
| 2022-07-21 | 9.64 | $9.26 | 778782 |
| 2022-07-20 | 9.68 | $9.34 | 782630 |
| 2022-07-19 | 9.71 | $9.41 | 1.1M |
| 2022-07-18 | 9.73 | $9.03 | 1.6M |
| 2022-07-15 | 9.83 | $9.10 | 3.4M |
| 2022-07-14 | 9.93 | $8.95 | 7.7M |
| 2022-07-13 | 10.08 | $10.09 | 1.1M |
| 2022-07-12 | 10.00 | $9.67 | 1.4M |
| 2022-07-11 | 10.00 | $9.65 | 910469 |
| 2022-07-08 | 10.00 | $10.81 | 934943 |
| 2022-07-07 | 9.75 | $10.30 | 1.4M |
| 2022-07-06 | 9.56 | $10.87 | 1.5M |
| 2022-07-05 | 9.22 | $10.04 | 2.1M |
| 2022-07-01 | 8.99 | $9.30 | 400247 |
| 2022-06-30 | 8.89 | $9.24 | 799412 |
| 2022-06-29 | 8.77 | $10.02 | 1.2M |
| 2022-06-28 | 8.48 | $9.38 | 2.6M |
| 2022-06-27 | 8.27 | $9.09 | 2.0M |
| 2022-06-24 | 8.08 | $8.32 | 1.0M |
| 2022-06-23 | 8.03 | $8.10 | 554521 |
| 2022-06-22 | 8.02 | $7.95 | 640205 |
| 2022-06-21 | 8.03 | $7.99 | 707681 |
| 2022-06-17 | 8.04 | $8.05 | 1.6M |
| 2022-06-16 | 8.04 | $7.69 | 702571 |
| 2022-06-15 | 8.12 | $7.97 | 885283 |
| 2022-06-14 | 8.15 | $7.82 | 441604 |
| 2022-06-13 | 8.21 | $7.76 | 759052 |
| 2022-06-10 | 8.30 | $8.10 | 599013 |
| 2022-06-09 | 8.33 | $8.20 | 808346 |
| 2022-06-08 | 8.34 | $8.95 | 726341 |
| 2022-06-07 | 8.19 | $8.36 | 427626 |
| 2022-06-06 | 8.15 | $8.50 | 808233 |
| 2022-06-03 | 8.06 | $8.12 | 1.4M |
| 2022-06-02 | 8.05 | $7.98 | 357674 |
| 2022-06-01 | 8.06 | $7.69 | 689590 |
| 2022-05-31 | 8.13 | $7.94 | 518404 |
| 2022-05-27 | 8.16 | $8.28 | 780024 |
| 2022-05-26 | 8.12 | $7.63 | 466373 |
| 2022-05-25 | 8.22 | $7.72 | 667712 |
| 2022-05-24 | 8.31 | $8.07 | 262735 |
| 2022-05-23 | 8.34 | $8.19 | 338347 |
| 2022-05-20 | 8.34 | $8.25 | 550657 |
| 2022-05-19 | 8.34 | $8.49 | 944573 |
| 2022-05-18 | 8.28 | $8.80 | 1.1M |
| 2022-05-17 | 8.15 | $8.80 | 423629 |
| 2022-05-16 | 8.00 | $8.55 | 1.0M |
| 2022-05-13 | 7.87 | $8.27 | 655862 |
| 2022-05-12 | 7.78 | $7.81 | 944668 |
| 2022-05-11 | 7.77 | $6.78 | 1.2M |
| 2022-05-10 | 7.98 | $6.73 | 723389 |
| 2022-05-09 | 8.23 | $6.46 | 1.1M |
| 2022-05-06 | 8.58 | $7.72 | 776011 |
| 2022-05-05 | 8.71 | $8.34 | 2.5M |
| 2022-05-04 | 8.74 | $8.81 | 954390 |
| 2022-05-03 | 8.66 | $8.71 | 992127 |
| 2022-05-02 | 8.60 | $8.97 | 944899 |
| 2022-04-29 | 8.46 | $8.06 | 703185 |
| 2022-04-28 | 8.49 | $8.02 | 1.2M |
| 2022-04-27 | 8.54 | $8.03 | 2.7M |
| 2022-04-26 | 8.58 | $8.54 | 750426 |
| 2022-04-25 | 8.52 | $8.75 | 750150 |
| 2022-04-22 | 8.41 | $8.19 | 1.1M |
| 2022-04-21 | 8.38 | $8.11 | 833483 |
| 2022-04-20 | 8.37 | $8.62 | 575988 |
| 2022-04-19 | 8.25 | $8.39 | 307554 |
| 2022-04-18 | 8.15 | $8.17 | 232351 |
| 2022-04-14 | 8.08 | $8.28 | 560147 |
| 2022-04-13 | 7.97 | $8.35 | 584429 |
| 2022-04-12 | 7.83 | $8.13 | 885034 |
| 2022-04-11 | 7.70 | $8.05 | 897151 |
| 2022-04-08 | 7.57 | $8.27 | 1.5M |
| 2022-04-07 | 7.37 | $8.07 | 1.2M |
| 2022-04-06 | 7.18 | $8.11 | 1.6M |
| 2022-04-05 | 6.95 | $7.67 | 499165 |
| 2022-04-04 | 6.77 | $7.48 | 547892 |
| 2022-04-01 | 6.60 | $7.20 | 453808 |
| 2022-03-31 | 6.46 | $6.88 | 500786 |
| 2022-03-30 | 6.37 | $6.70 | 440031 |
| 2022-03-29 | 6.30 | $6.59 | 345956 |
| 2022-03-28 | 6.24 | $6.19 | 336061 |
| 2022-03-25 | 6.26 | $6.24 | 255671 |
| 2022-03-24 | 6.27 | $6.39 | 306539 |
| 2022-03-23 | 6.25 | $6.32 | 348863 |
| 2022-03-22 | 6.24 | $6.60 | 268809 |
| 2022-03-21 | 6.17 | $6.54 | 293606 |
| 2022-03-18 | 6.11 | $6.51 | 347276 |
| 2022-03-17 | 6.04 | $6.50 | 667654 |
| 2022-03-16 | 5.96 | $6.06 | 368585 |
| 2022-03-15 | 5.96 | $5.74 | 472099 |
| 2022-03-14 | 6.04 | $5.57 | 907931 |
| 2022-03-11 | 6.16 | $6.07 | 504107 |
| 2022-03-10 | 6.20 | $6.37 | 409470 |
| 2022-03-09 | 6.18 | $6.40 | 583246 |
| 2022-03-08 | 6.15 | $6.02 | 199798 |
| 2022-03-07 | 6.20 | $5.83 | 331387 |
| 2022-03-04 | 6.30 | $5.87 | 341231 |
| 2022-03-03 | 6.41 | $5.99 | 943279 |
| 2022-03-02 | 6.51 | $6.26 | 368732 |
| 2022-03-01 | 6.57 | $6.43 | 615815 |
| 2022-02-28 | 6.60 | $6.65 | 762590 |
| 2022-02-25 | 6.59 | $6.43 | 596014 |
| 2022-02-24 | 6.63 | $6.04 | 2.1M |
| 2022-02-23 | 6.75 | $6.00 | 1.5M |
| 2022-02-22 | 6.91 | $6.38 | 801232 |
| 2022-02-18 | 7.01 | $7.00 | 1.1M |
| 2022-02-17 | 6.99 | $7.14 | 815119 |
| 2022-02-16 | 6.94 | $7.15 | 1.3M |
| 2022-02-15 | 6.87 | $7.06 | 1.3M |
| 2022-02-14 | 6.82 | $7.06 | 517513 |
| 2022-02-11 | 6.76 | $7.13 | 701814 |
| 2022-02-10 | 6.67 | $7.29 | 771604 |
| 2022-02-09 | 6.53 | $7.21 | 1.9M |
| 2022-02-08 | 6.39 | $6.93 | 1.5M |
| 2022-02-07 | 6.28 | $6.82 | 2.1M |
| 2022-02-04 | 6.19 | $6.59 | 4.9M |
| 2022-02-03 | 6.12 | $6.85 | 1.2M |
| 2022-02-02 | 5.99 | $6.67 | 2.6M |
| 2022-02-01 | 5.88 | $6.40 | 1.9M |
| 2022-01-31 | 5.81 | $6.18 | 1.5M |
| 2022-01-28 | 5.78 | $5.76 | 779140 |
| 2022-01-27 | 5.84 | $5.64 | 1.6M |
| 2022-01-26 | 5.93 | $5.90 | 1.6M |
| 2022-01-25 | 5.98 | $6.00 | 1.2M |
| 2022-01-24 | 6.03 | $5.66 | 2.9M |
| 2022-01-21 | 6.15 | $5.56 | 495091 |
| 2022-01-20 | 6.32 | $5.60 | 427436 |
| 2022-01-19 | 6.51 | $5.81 | 603134 |
| 2022-01-18 | 6.68 | $6.05 | 696428 |
| 2022-01-14 | 6.84 | $6.30 | 3.1M |
| 2022-01-13 | 6.97 | $6.00 | 1.1M |
| 2022-01-12 | 7.18 | $6.40 | 994712 |
| 2022-01-11 | 7.34 | $6.71 | 631468 |
| 2022-01-10 | 7.46 | $6.54 | 767214 |
| 2022-01-07 | 7.64 | $6.74 | 531714 |
| 2022-01-06 | 7.80 | $6.96 | 866898 |
| 2022-01-05 | 7.94 | $7.16 | 822138 |
| 2022-01-04 | 8.05 | $7.54 | 788952 |
| 2022-01-03 | 8.11 | $7.99 | 835163 |
| 2021-12-31 | 8.07 | $8.05 | 591335 |
| 2021-12-30 | 8.01 | $8.09 | 977874 |
| 2021-12-29 | 7.93 | $7.95 | 707695 |
| 2021-12-28 | 7.86 | $7.64 | 611207 |
| 2021-12-27 | 7.85 | $7.91 | 548530 |
| 2021-12-23 | 7.77 | $7.89 | 899645 |
| 2021-12-22 | 7.68 | $7.96 | 1.2M |
| 2021-12-21 | 7.56 | $8.26 | 2.4M |
| 2021-12-20 | 7.35 | $7.75 | 1.7M |
| 2021-12-17 | 7.21 | $7.93 | 3.0M |
| 2021-12-16 | 7.01 | $7.98 | 2.1M |
| 2021-12-15 | 6.77 | $8.00 | 9.4M |
| 2021-12-14 | 6.48 | $8.19 | 10.6M |
| 2021-12-13 | 6.11 | $8.30 | 112.5M |
| 2021-12-10 | 5.65 | $5.60 | 458987 |
| 2021-12-09 | 5.69 | $5.67 | 455099 |
| 2021-12-08 | 5.72 | $6.02 | 986888 |
| 2021-12-07 | 5.69 | $5.89 | 1.1M |
| 2021-12-06 | 5.68 | $5.40 | 751578 |
| 2021-12-03 | 5.77 | $5.26 | 883045 |
| 2021-12-02 | 5.91 | $5.51 | 711588 |
| 2021-12-01 | 6.01 | $5.75 | 764177 |
| 2021-11-30 | 6.09 | $5.97 | 542883 |
| 2021-11-29 | 6.13 | $5.89 | 1.1M |
| 2021-11-26 | 6.20 | $5.46 | 510683 |
| 2021-11-24 | 6.37 | $5.81 | 399382 |
| 2021-11-23 | 6.49 | $6.02 | 2.0M |
| 2021-11-22 | 6.59 | $6.15 | 1.2M |
| 2021-11-19 | 6.67 | $6.26 | 1.8M |
| 2021-11-18 | 6.75 | $6.04 | 443802 |
| 2021-11-17 | 6.88 | $6.14 | 921808 |
| 2021-11-16 | 7.02 | $6.20 | 1.9M |
| 2021-11-15 | 7.15 | $6.47 | 1.8M |
| 2021-11-12 | 7.26 | $7.02 | 2.3M |
| 2021-11-11 | 7.26 | $7.14 | 712456 |
| 2021-11-10 | 7.23 | $7.13 | 788868 |
| 2021-11-09 | 7.20 | $7.25 | 1.1M |
| 2021-11-08 | 7.14 | $7.13 | 1.2M |
| 2021-11-05 | 7.09 | $6.90 | 997836 |
| 2021-11-04 | 7.07 | $6.76 | 641702 |
| 2021-11-03 | 7.08 | $7.03 | 349748 |
| 2021-11-02 | 7.03 | $7.10 | 693707 |
| 2021-11-01 | 6.96 | $7.23 | 1.7M |
| 2021-10-29 | 6.85 | $7.41 | 1.3M |
| 2021-10-28 | 6.67 | $7.07 | 1.3M |
| 2021-10-27 | 6.54 | $6.77 | 1.7M |
| 2021-10-26 | 6.44 | $6.34 | 1.3M |
| 2021-10-25 | 6.42 | $6.53 | 1.2M |
| 2021-10-22 | 6.36 | $6.23 | 571643 |
| 2021-10-21 | 6.34 | $6.09 | 383629 |
| 2021-10-20 | 6.35 | $6.06 | 651321 |
| 2021-10-19 | 6.36 | $6.10 | 466418 |
| 2021-10-18 | 6.37 | $6.28 | 1.4M |
| 2021-10-15 | 6.33 | $6.09 | 715519 |
| 2021-10-14 | 6.33 | $6.10 | 719878 |
| 2021-10-13 | 6.32 | $6.02 | 774762 |
| 2021-10-12 | 6.33 | $6.03 | 517690 |
| 2021-10-11 | 6.33 | $5.86 | 687639 |
| 2021-10-08 | 6.36 | $5.97 | 336422 |
| 2021-10-07 | 6.37 | $5.90 | 452818 |
| 2021-10-06 | 6.39 | $5.90 | 528993 |
| 2021-10-05 | 6.42 | $5.86 | 320983 |
| 2021-10-04 | 6.45 | $6.02 | 686889 |
| 2021-10-01 | 6.45 | $5.99 | 842625 |
| 2021-09-30 | 6.45 | $6.14 | 3.0M |
| 2021-09-29 | 6.41 | $5.99 | 2.9M |
| 2021-09-28 | 6.40 | $6.64 | 5.1M |
| 2021-09-27 | 6.24 | $6.56 | 1.5M |
| 2021-09-24 | 6.06 | $6.37 | 1.5M |
| 2021-09-23 | 5.89 | $6.32 | 3.8M |
| 2021-09-22 | 5.70 | $6.02 | 702785 |
| 2021-09-21 | 5.54 | $5.98 | 819465 |
| 2021-09-20 | 5.35 | $5.79 | 1.9M |
| 2021-09-17 | 5.17 | $6.03 | 1.8M |
| 2021-09-16 | 4.91 | $5.79 | 2.1M |
| 2021-09-15 | 4.65 | $5.79 | 4.5M |
| 2021-09-14 | 4.35 | $5.57 | 44.4M |
| 2021-09-13 | 4.05 | $4.78 | 39.0M |
| 2021-09-10 | 3.85 | $3.92 | 226493 |
| 2021-09-09 | 3.81 | $3.93 | 173033 |
| 2021-09-08 | 3.76 | $3.74 | 524606 |
| 2021-09-07 | 3.74 | $3.92 | 750138 |
| 2021-09-03 | 3.67 | $3.84 | 412335 |
| 2021-09-02 | 3.61 | $3.80 | 1.2M |
| 2021-09-01 | 3.55 | $3.50 | 759550 |
| 2021-08-31 | 3.54 | $3.70 | 461836 |
| 2021-08-30 | 3.48 | $3.67 | 2.1M |
| 2021-08-27 | 3.42 | $3.64 | 384136 |
| 2021-08-26 | 3.36 | $3.55 | 406029 |
| 2021-08-25 | 3.30 | $3.46 | 267883 |
| 2021-08-24 | 3.26 | $3.39 | 237579 |
| 2021-08-23 | 3.22 | $3.31 | 460050 |
| 2021-08-20 | 3.19 | $3.05 | 226435 |
| 2021-08-19 | 3.21 | $3.03 | 238120 |
| 2021-08-18 | 3.24 | $3.17 | 204166 |
| 2021-08-17 | 3.24 | $3.41 | 228638 |
| 2021-08-16 | 3.19 | $3.41 | 288236 |
| 2021-08-13 | 3.14 | $3.35 | 315507 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
14.61
2023-06-28
Close Price
$14.74
Vol: 3.4M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.25
Average
8.57
Maximum
15.81
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-06-28 | 14.61 | $14.74 | 3.4M |
| 2023-06-27 | 14.60 | $14.74 | 437393 |
| 2023-06-26 | 14.59 | $14.75 | 3.4M |
| 2023-06-23 | 14.57 | $14.73 | 852482 |
| 2023-06-22 | 14.56 | $14.74 | 1.6M |
| 2023-06-21 | 14.53 | $14.72 | 4.9M |
| 2023-06-20 | 14.51 | $14.72 | 2.6M |
| 2023-06-16 | 14.49 | $14.73 | 13.7M |
| 2023-06-15 | 14.46 | $14.56 | 13.6M |
| 2023-06-14 | 14.47 | $14.55 | 1.9M |
| 2023-06-13 | 14.49 | $14.53 | 2.0M |
| 2023-06-12 | 14.51 | $14.56 | 577714 |
| 2023-06-09 | 14.54 | $14.57 | 1.1M |
| 2023-06-08 | 14.56 | $14.57 | 2.2M |
| 2023-06-07 | 14.59 | $14.59 | 1.5M |
| 2023-06-06 | 14.62 | $14.60 | 2.2M |
| 2023-06-05 | 14.64 | $14.59 | 1.7M |
| 2023-06-02 | 14.67 | $14.63 | 542701 |
| 2023-06-01 | 14.69 | $14.61 | 1.2M |
| 2023-05-31 | 14.72 | $14.61 | 1.1M |
| 2023-05-30 | 14.75 | $14.56 | 815962 |
| 2023-05-26 | 14.79 | $14.56 | 1.3M |
| 2023-05-25 | 14.83 | $14.57 | 1.2M |
| 2023-05-24 | 14.88 | $14.56 | 4.0M |
| 2023-05-23 | 14.92 | $14.59 | 4.9M |
| 2023-05-22 | 14.96 | $14.45 | 2.7M |
| 2023-05-19 | 15.04 | $14.42 | 2.2M |
| 2023-05-18 | 15.13 | $14.43 | 3.8M |
| 2023-05-17 | 15.22 | $14.45 | 2.3M |
| 2023-05-16 | 15.32 | $14.44 | 4.1M |
| 2023-05-15 | 15.41 | $14.47 | 1.7M |
| 2023-05-12 | 15.50 | $14.48 | 2.2M |
| 2023-05-11 | 15.59 | $14.49 | 1.6M |
| 2023-05-10 | 15.66 | $14.51 | 2.6M |
| 2023-05-09 | 15.72 | $14.50 | 1.2M |
| 2023-05-08 | 15.77 | $14.49 | 2.1M |
| 2023-05-05 | 15.80 | $14.49 | 1.6M |
| 2023-05-04 | 15.81 | $14.51 | 2.0M |
| 2023-05-03 | 15.78 | $14.50 | 2.6M |
| 2023-05-02 | 15.70 | $14.50 | 1.6M |
| 2023-05-01 | 15.57 | $14.51 | 2.2M |
| 2023-04-28 | 15.37 | $14.49 | 2.9M |
| 2023-04-27 | 15.09 | $14.48 | 4.8M |
| 2023-04-26 | 14.72 | $14.48 | 2.9M |
| 2023-04-25 | 14.22 | $14.47 | 9.7M |
| 2023-04-24 | 13.57 | $14.43 | 7.9M |
| 2023-04-21 | 12.76 | $14.43 | 8.3M |
| 2023-04-20 | 11.74 | $14.49 | 7.8M |
| 2023-04-19 | 10.46 | $14.44 | 24.0M |
| 2023-04-18 | 8.88 | $14.44 | 151.3M |
| 2023-04-17 | 6.96 | $7.26 | 389029 |
| 2023-04-14 | 6.88 | $7.06 | 511427 |
| 2023-04-13 | 6.86 | $7.19 | 163400 |
| 2023-04-12 | 6.79 | $6.95 | 545887 |
| 2023-04-11 | 6.79 | $6.95 | 611174 |
| 2023-04-10 | 6.78 | $6.86 | 655778 |
| 2023-04-06 | 6.82 | $6.80 | 940757 |
| 2023-04-05 | 6.88 | $6.46 | 781401 |
| 2023-04-04 | 7.07 | $6.88 | 720037 |
| 2023-04-03 | 7.16 | $6.94 | 890682 |
| 2023-03-31 | 7.27 | $7.20 | 848670 |
| 2023-03-30 | 7.31 | $7.30 | 511115 |
| 2023-03-29 | 7.34 | $7.25 | 731436 |
| 2023-03-28 | 7.39 | $7.14 | 592107 |
| 2023-03-27 | 7.49 | $7.16 | 793182 |
| 2023-03-24 | 7.60 | $7.54 | 540634 |
| 2023-03-23 | 7.62 | $7.57 | 582757 |
| 2023-03-22 | 7.64 | $7.77 | 1.3M |
| 2023-03-21 | 7.59 | $7.72 | 1.3M |
| 2023-03-20 | 7.55 | $7.61 | 1.1M |
| 2023-03-17 | 7.54 | $7.52 | 741919 |
| 2023-03-16 | 7.55 | $7.50 | 614142 |
| 2023-03-15 | 7.58 | $7.59 | 653420 |
| 2023-03-14 | 7.58 | $7.60 | 1.1M |
| 2023-03-13 | 7.59 | $7.51 | 956918 |
| 2023-03-10 | 7.62 | $7.60 | 838825 |
| 2023-03-09 | 7.63 | $7.60 | 545409 |
| 2023-03-08 | 7.65 | $7.63 | 469727 |
| 2023-03-07 | 7.66 | $7.93 | 505680 |
| 2023-03-06 | 7.58 | $7.55 | 173289 |
| 2023-03-03 | 7.60 | $7.68 | 123182 |
| 2023-03-02 | 7.59 | $7.55 | 299073 |
| 2023-03-01 | 7.62 | $7.77 | 456590 |
| 2023-02-28 | 7.59 | $7.70 | 385674 |
| 2023-02-27 | 7.58 | $7.55 | 466504 |
| 2023-02-24 | 7.61 | $7.46 | 496130 |
| 2023-02-23 | 7.69 | $7.55 | 434771 |
| 2023-02-22 | 7.75 | $7.52 | 307935 |
| 2023-02-21 | 7.83 | $7.56 | 447002 |
| 2023-02-17 | 7.93 | $7.83 | 144070 |
| 2023-02-16 | 7.96 | $7.75 | 624206 |
| 2023-02-15 | 8.02 | $7.82 | 770847 |
| 2023-02-14 | 8.07 | $7.79 | 1.0M |
| 2023-02-13 | 8.14 | $8.02 | 466866 |
| 2023-02-10 | 8.16 | $8.27 | 422165 |
| 2023-02-09 | 8.09 | $8.21 | 588404 |
| 2023-02-08 | 8.04 | $8.21 | 508062 |
| 2023-02-07 | 7.97 | $8.23 | 449950 |
| 2023-02-06 | 7.88 | $7.81 | 565959 |
| 2023-02-03 | 7.91 | $8.11 | 900868 |
| 2023-02-02 | 7.84 | $7.82 | 2.9M |
| 2023-02-01 | 7.86 | $8.00 | 573732 |
| 2023-01-31 | 7.83 | $7.86 | 579111 |
| 2023-01-30 | 7.83 | $7.96 | 1.1M |
| 2023-01-27 | 7.81 | $8.10 | 294322 |
| 2023-01-26 | 7.74 | $8.08 | 357685 |
| 2023-01-25 | 7.67 | $8.02 | 221915 |
| 2023-01-24 | 7.61 | $8.01 | 566435 |
| 2023-01-23 | 7.54 | $7.95 | 343423 |
| 2023-01-20 | 7.48 | $7.90 | 508753 |
| 2023-01-19 | 7.42 | $7.50 | 739953 |
| 2023-01-18 | 7.50 | $7.56 | 610719 |
| 2023-01-17 | 7.57 | $7.93 | 313321 |
| 2023-01-13 | 7.55 | $8.02 | 520138 |
| 2023-01-12 | 7.51 | $7.81 | 917126 |
| 2023-01-11 | 7.53 | $7.34 | 993658 |
| 2023-01-10 | 7.72 | $7.42 | 873874 |
| 2023-01-09 | 7.93 | $7.56 | 854457 |
| 2023-01-06 | 8.15 | $8.08 | 653355 |
| 2023-01-05 | 8.26 | $8.25 | 551321 |
| 2023-01-04 | 8.34 | $8.53 | 461340 |
| 2023-01-03 | 8.36 | $8.52 | 1.1M |
| 2022-12-30 | 8.40 | $8.22 | 657477 |
| 2022-12-29 | 8.54 | $8.32 | 1.3M |
| 2022-12-28 | 8.69 | $8.35 | 630181 |
| 2022-12-27 | 8.87 | $8.59 | 485298 |
| 2022-12-23 | 9.01 | $8.89 | 264650 |
| 2022-12-22 | 9.10 | $8.89 | 421847 |
| 2022-12-21 | 9.20 | $8.72 | 623113 |
| 2022-12-20 | 9.38 | $8.66 | 661380 |
| 2022-12-19 | 9.62 | $8.89 | 404676 |
| 2022-12-16 | 9.84 | $9.37 | 755922 |
| 2022-12-15 | 9.96 | $9.64 | 444463 |
| 2022-12-14 | 10.01 | $9.75 | 256644 |
| 2022-12-13 | 10.03 | $9.83 | 151830 |
| 2022-12-12 | 10.02 | $9.96 | 318125 |
| 2022-12-09 | 9.97 | $9.83 | 344957 |
| 2022-12-08 | 9.95 | $9.93 | 264302 |
| 2022-12-07 | 9.89 | $9.71 | 332801 |
| 2022-12-06 | 9.87 | $9.68 | 337248 |
| 2022-12-05 | 9.86 | $10.02 | 552110 |
| 2022-12-02 | 9.74 | $10.20 | 426966 |
| 2022-12-01 | 9.52 | $9.81 | 468784 |
| 2022-11-30 | 9.39 | $9.87 | 746704 |
| 2022-11-29 | 9.20 | $9.13 | 573679 |
| 2022-11-28 | 9.20 | $9.35 | 364354 |
| 2022-11-25 | 9.13 | $9.10 | 135185 |
| 2022-11-23 | 9.13 | $9.13 | 506072 |
| 2022-11-22 | 9.12 | $9.26 | 567713 |
| 2022-11-21 | 9.07 | $9.02 | 673406 |
| 2022-11-18 | 9.08 | $9.11 | 840142 |
| 2022-11-17 | 9.07 | $9.27 | 696056 |
| 2022-11-16 | 9.01 | $9.39 | 613250 |
| 2022-11-15 | 8.90 | $9.19 | 944441 |
| 2022-11-14 | 8.83 | $9.06 | 511161 |
| 2022-11-11 | 8.78 | $9.29 | 1.8M |
| 2022-11-10 | 8.66 | $8.81 | 927638 |
| 2022-11-09 | 8.67 | $8.71 | 410517 |
| 2022-11-08 | 8.72 | $8.92 | 932737 |
| 2022-11-07 | 8.72 | $8.59 | 322523 |
| 2022-11-04 | 8.83 | $8.72 | 354060 |
| 2022-11-03 | 8.93 | $8.95 | 496497 |
| 2022-11-02 | 8.98 | $8.91 | 295758 |
| 2022-11-01 | 9.06 | $9.20 | 416024 |
| 2022-10-31 | 9.08 | $9.26 | 428187 |
| 2022-10-28 | 9.08 | $9.37 | 410238 |
| 2022-10-27 | 9.05 | $9.16 | 270082 |
| 2022-10-26 | 9.09 | $9.30 | 513215 |
| 2022-10-25 | 9.10 | $9.39 | 986511 |
| 2022-10-24 | 9.09 | $9.20 | 230907 |
| 2022-10-21 | 9.15 | $9.46 | 153488 |
| 2022-10-20 | 9.14 | $9.18 | 975290 |
| 2022-10-19 | 9.23 | $9.36 | 291608 |
| 2022-10-18 | 9.28 | $9.68 | 667283 |
| 2022-10-17 | 9.26 | $9.65 | 479335 |
| 2022-10-14 | 9.25 | $9.42 | 355184 |
| 2022-10-13 | 9.32 | $9.59 | 581479 |
| 2022-10-12 | 9.35 | $9.30 | 398449 |
| 2022-10-11 | 9.50 | $9.05 | 569509 |
| 2022-10-10 | 9.77 | $9.25 | 1.2M |
| 2022-10-07 | 10.03 | $9.72 | 274559 |
| 2022-10-06 | 10.22 | $10.15 | 372122 |
| 2022-10-05 | 10.31 | $10.40 | 373909 |
| 2022-10-04 | 10.35 | $10.76 | 542113 |
| 2022-10-03 | 10.28 | $10.53 | 438694 |
| 2022-09-30 | 10.28 | $10.56 | 566664 |
| 2022-09-29 | 10.28 | $10.24 | 439549 |
| 2022-09-28 | 10.38 | $10.75 | 529233 |
| 2022-09-27 | 10.34 | $10.49 | 316267 |
| 2022-09-26 | 10.39 | $10.29 | 402101 |
| 2022-09-23 | 10.51 | $10.23 | 618453 |
| 2022-09-22 | 10.69 | $10.58 | 416841 |
| 2022-09-21 | 10.80 | $10.47 | 1.2M |
| 2022-09-20 | 10.97 | $10.79 | 338698 |
| 2022-09-19 | 11.07 | $11.01 | 1.3M |
| 2022-09-16 | 11.14 | $10.60 | 1.1M |
| 2022-09-15 | 11.34 | $11.18 | 692118 |
| 2022-09-14 | 11.41 | $11.28 | 406978 |
| 2022-09-13 | 11.46 | $10.90 | 395991 |
| 2022-09-12 | 11.64 | $11.45 | 514498 |
| 2022-09-09 | 11.69 | $11.64 | 259923 |
| 2022-09-08 | 11.67 | $11.75 | 574867 |
| 2022-09-07 | 11.62 | $11.66 | 548792 |
| 2022-09-06 | 11.58 | $11.39 | 480285 |
| 2022-09-02 | 11.62 | $11.67 | 1.1M |
| 2022-09-01 | 11.56 | $12.00 | 1.4M |
| 2022-08-31 | 11.39 | $11.40 | 626462 |
| 2022-08-30 | 11.37 | $10.62 | 331854 |
| 2022-08-29 | 11.59 | $11.27 | 191186 |
| 2022-08-26 | 11.64 | $11.37 | 687959 |
| 2022-08-25 | 11.67 | $11.71 | 897361 |
| 2022-08-24 | 11.59 | $11.64 | 1.5M |
| 2022-08-23 | 11.50 | $11.00 | 698280 |
| 2022-08-22 | 11.60 | $10.88 | 462534 |
| 2022-08-19 | 11.74 | $11.12 | 407289 |
| 2022-08-18 | 11.83 | $11.29 | 264595 |
| 2022-08-17 | 11.88 | $11.43 | 666703 |
| 2022-08-16 | 11.88 | $11.35 | 615666 |
| 2022-08-15 | 11.90 | $11.96 | 600639 |
| 2022-08-12 | 11.71 | $11.80 | 769855 |
| 2022-08-11 | 11.52 | $11.35 | 952293 |
| 2022-08-10 | 11.42 | $11.86 | 622483 |
| 2022-08-09 | 11.12 | $11.59 | 1.1M |
| 2022-08-08 | 10.84 | $12.00 | 1.8M |
| 2022-08-05 | 10.35 | $11.63 | 1.7M |
| 2022-08-04 | 9.87 | $10.37 | 898444 |
| 2022-08-03 | 9.68 | $9.98 | 832988 |
| 2022-08-02 | 9.57 | $9.66 | 590903 |
| 2022-08-01 | 9.54 | $9.40 | 1.1M |
| 2022-07-29 | 9.57 | $9.81 | 537185 |
| 2022-07-28 | 9.49 | $9.78 | 727254 |
| 2022-07-27 | 9.39 | $9.56 | 670381 |
| 2022-07-26 | 9.34 | $9.30 | 1.4M |
| 2022-07-25 | 9.37 | $9.11 | 975957 |
| 2022-07-22 | 9.45 | $9.15 | 878729 |
| 2022-07-21 | 9.55 | $9.26 | 778782 |
| 2022-07-20 | 9.62 | $9.34 | 782630 |
| 2022-07-19 | 9.68 | $9.41 | 1.1M |
| 2022-07-18 | 9.73 | $9.03 | 1.6M |
| 2022-07-15 | 9.90 | $9.10 | 3.4M |
| 2022-07-14 | 10.09 | $8.95 | 7.7M |
| 2022-07-13 | 10.36 | $10.09 | 1.1M |
| 2022-07-12 | 10.31 | $9.67 | 1.4M |
| 2022-07-11 | 10.37 | $9.65 | 910469 |
| 2022-07-08 | 10.45 | $10.81 | 934943 |
| 2022-07-07 | 10.16 | $10.30 | 1.4M |
| 2022-07-06 | 9.95 | $10.87 | 1.5M |
| 2022-07-05 | 9.51 | $10.04 | 2.1M |
| 2022-07-01 | 9.23 | $9.30 | 400247 |
| 2022-06-30 | 9.12 | $9.24 | 799412 |
| 2022-06-29 | 9.00 | $10.02 | 1.2M |
| 2022-06-28 | 8.59 | $9.38 | 2.6M |
| 2022-06-27 | 8.30 | $9.09 | 2.0M |
| 2022-06-24 | 8.03 | $8.32 | 1.0M |
| 2022-06-23 | 7.95 | $8.10 | 554521 |
| 2022-06-22 | 7.92 | $7.95 | 640205 |
| 2022-06-21 | 7.93 | $7.99 | 707681 |
| 2022-06-17 | 7.94 | $8.05 | 1.6M |
| 2022-06-16 | 7.92 | $7.69 | 702571 |
| 2022-06-15 | 8.02 | $7.97 | 885283 |
| 2022-06-14 | 8.06 | $7.82 | 441604 |
| 2022-06-13 | 8.15 | $7.76 | 759052 |
| 2022-06-10 | 8.28 | $8.10 | 599013 |
| 2022-06-09 | 8.32 | $8.20 | 808346 |
| 2022-06-08 | 8.35 | $8.95 | 726341 |
| 2022-06-07 | 8.14 | $8.36 | 427626 |
| 2022-06-06 | 8.07 | $8.50 | 808233 |
| 2022-06-03 | 7.94 | $8.12 | 1.4M |
| 2022-06-02 | 7.90 | $7.98 | 357674 |
| 2022-06-01 | 7.90 | $7.69 | 689590 |
| 2022-05-31 | 8.00 | $7.94 | 518404 |
| 2022-05-27 | 8.04 | $8.28 | 780024 |
| 2022-05-26 | 7.98 | $7.63 | 466373 |
| 2022-05-25 | 8.11 | $7.72 | 667712 |
| 2022-05-24 | 8.24 | $8.07 | 262735 |
| 2022-05-23 | 8.28 | $8.19 | 338347 |
| 2022-05-20 | 8.30 | $8.25 | 550657 |
| 2022-05-19 | 8.30 | $8.49 | 944573 |
| 2022-05-18 | 8.22 | $8.80 | 1.1M |
| 2022-05-17 | 8.03 | $8.80 | 423629 |
| 2022-05-16 | 7.80 | $8.55 | 1.0M |
| 2022-05-13 | 7.59 | $8.27 | 655862 |
| 2022-05-12 | 7.43 | $7.81 | 944668 |
| 2022-05-11 | 7.38 | $6.78 | 1.2M |
| 2022-05-10 | 7.65 | $6.73 | 723389 |
| 2022-05-09 | 8.00 | $6.46 | 1.1M |
| 2022-05-06 | 8.51 | $7.72 | 776011 |
| 2022-05-05 | 8.73 | $8.34 | 2.5M |
| 2022-05-04 | 8.79 | $8.81 | 954390 |
| 2022-05-03 | 8.72 | $8.71 | 992127 |
| 2022-05-02 | 8.65 | $8.97 | 944899 |
| 2022-04-29 | 8.48 | $8.06 | 703185 |
| 2022-04-28 | 8.56 | $8.02 | 1.2M |
| 2022-04-27 | 8.66 | $8.03 | 2.7M |
| 2022-04-26 | 8.77 | $8.54 | 750426 |
| 2022-04-25 | 8.73 | $8.75 | 750150 |
| 2022-04-22 | 8.61 | $8.19 | 1.1M |
| 2022-04-21 | 8.64 | $8.11 | 833483 |
| 2022-04-20 | 8.68 | $8.62 | 575988 |
| 2022-04-19 | 8.56 | $8.39 | 307554 |
| 2022-04-18 | 8.49 | $8.17 | 232351 |
| 2022-04-14 | 8.45 | $8.28 | 560147 |
| 2022-04-13 | 8.36 | $8.35 | 584429 |
| 2022-04-12 | 8.21 | $8.13 | 885034 |
| 2022-04-11 | 8.10 | $8.05 | 897151 |
| 2022-04-08 | 7.97 | $8.27 | 1.5M |
| 2022-04-07 | 7.74 | $8.07 | 1.2M |
| 2022-04-06 | 7.51 | $8.11 | 1.6M |
| 2022-04-05 | 7.22 | $7.67 | 499165 |
| 2022-04-04 | 6.99 | $7.48 | 547892 |
| 2022-04-01 | 6.77 | $7.20 | 453808 |
| 2022-03-31 | 6.59 | $6.88 | 500786 |
| 2022-03-30 | 6.46 | $6.70 | 440031 |
| 2022-03-29 | 6.37 | $6.59 | 345956 |
| 2022-03-28 | 6.29 | $6.19 | 336061 |
| 2022-03-25 | 6.32 | $6.24 | 255671 |
| 2022-03-24 | 6.33 | $6.39 | 306539 |
| 2022-03-23 | 6.31 | $6.32 | 348863 |
| 2022-03-22 | 6.30 | $6.60 | 268809 |
| 2022-03-21 | 6.20 | $6.54 | 293606 |
| 2022-03-18 | 6.10 | $6.51 | 347276 |
| 2022-03-17 | 5.98 | $6.50 | 667654 |
| 2022-03-16 | 5.85 | $6.06 | 368585 |
| 2022-03-15 | 5.83 | $5.74 | 472099 |
| 2022-03-14 | 5.92 | $5.57 | 907931 |
| 2022-03-11 | 6.08 | $6.07 | 504107 |
| 2022-03-10 | 6.11 | $6.37 | 409470 |
| 2022-03-09 | 6.07 | $6.40 | 583246 |
| 2022-03-08 | 6.01 | $6.02 | 199798 |
| 2022-03-07 | 6.06 | $5.83 | 331387 |
| 2022-03-04 | 6.18 | $5.87 | 341231 |
| 2022-03-03 | 6.32 | $5.99 | 943279 |
| 2022-03-02 | 6.45 | $6.26 | 368732 |
| 2022-03-01 | 6.53 | $6.43 | 615815 |
| 2022-02-28 | 6.57 | $6.65 | 762590 |
| 2022-02-25 | 6.56 | $6.43 | 596014 |
| 2022-02-24 | 6.61 | $6.04 | 2.1M |
| 2022-02-23 | 6.79 | $6.00 | 1.5M |
| 2022-02-22 | 7.03 | $6.38 | 801232 |
| 2022-02-18 | 7.20 | $7.00 | 1.1M |
| 2022-02-17 | 7.20 | $7.14 | 815119 |
| 2022-02-16 | 7.16 | $7.15 | 1.3M |
| 2022-02-15 | 7.10 | $7.06 | 1.3M |
| 2022-02-14 | 7.05 | $7.06 | 517513 |
| 2022-02-11 | 6.98 | $7.13 | 701814 |
| 2022-02-10 | 6.88 | $7.29 | 771604 |
| 2022-02-09 | 6.70 | $7.21 | 1.9M |
| 2022-02-08 | 6.50 | $6.93 | 1.5M |
| 2022-02-07 | 6.35 | $6.82 | 2.1M |
| 2022-02-04 | 6.20 | $6.59 | 4.9M |
| 2022-02-03 | 6.10 | $6.85 | 1.2M |
| 2022-02-02 | 5.89 | $6.67 | 2.6M |
| 2022-02-01 | 5.69 | $6.40 | 1.9M |
| 2022-01-31 | 5.55 | $6.18 | 1.5M |
| 2022-01-28 | 5.45 | $5.76 | 779140 |
| 2022-01-27 | 5.48 | $5.64 | 1.6M |
| 2022-01-26 | 5.55 | $5.90 | 1.6M |
| 2022-01-25 | 5.57 | $6.00 | 1.2M |
| 2022-01-24 | 5.57 | $5.66 | 2.9M |
| 2022-01-21 | 5.68 | $5.56 | 495091 |
| 2022-01-20 | 5.86 | $5.60 | 427436 |
| 2022-01-19 | 6.08 | $5.81 | 603134 |
| 2022-01-18 | 6.28 | $6.05 | 696428 |
| 2022-01-14 | 6.46 | $6.30 | 3.1M |
| 2022-01-13 | 6.61 | $6.00 | 1.1M |
| 2022-01-12 | 6.88 | $6.40 | 994712 |
| 2022-01-11 | 7.10 | $6.71 | 631468 |
| 2022-01-10 | 7.26 | $6.54 | 767214 |
| 2022-01-07 | 7.51 | $6.74 | 531714 |
| 2022-01-06 | 7.75 | $6.96 | 866898 |
| 2022-01-05 | 7.98 | $7.16 | 822138 |
| 2022-01-04 | 8.18 | $7.54 | 788952 |
| 2022-01-03 | 8.30 | $7.99 | 835163 |
| 2021-12-31 | 8.29 | $8.05 | 591335 |
| 2021-12-30 | 8.26 | $8.09 | 977874 |
| 2021-12-29 | 8.19 | $7.95 | 707695 |
| 2021-12-28 | 8.15 | $7.64 | 611207 |
| 2021-12-27 | 8.19 | $7.91 | 548530 |
| 2021-12-23 | 8.14 | $7.89 | 899645 |
| 2021-12-22 | 8.08 | $7.96 | 1.2M |
| 2021-12-21 | 7.97 | $8.26 | 2.4M |
| 2021-12-20 | 7.73 | $7.75 | 1.7M |
| 2021-12-17 | 7.60 | $7.93 | 3.0M |
| 2021-12-16 | 7.36 | $7.98 | 2.1M |
| 2021-12-15 | 7.05 | $8.00 | 9.4M |
| 2021-12-14 | 6.67 | $8.19 | 10.6M |
| 2021-12-13 | 6.13 | $8.30 | 112.5M |
| 2021-12-10 | 5.45 | $5.60 | 458987 |
| 2021-12-09 | 5.47 | $5.67 | 455099 |
| 2021-12-08 | 5.48 | $6.02 | 986888 |
| 2021-12-07 | 5.39 | $5.89 | 1.1M |
| 2021-12-06 | 5.33 | $5.40 | 751578 |
| 2021-12-03 | 5.41 | $5.26 | 883045 |
| 2021-12-02 | 5.56 | $5.51 | 711588 |
| 2021-12-01 | 5.68 | $5.75 | 764177 |
| 2021-11-30 | 5.75 | $5.97 | 542883 |
| 2021-11-29 | 5.76 | $5.89 | 1.1M |
| 2021-11-26 | 5.82 | $5.46 | 510683 |
| 2021-11-24 | 6.02 | $5.81 | 399382 |
| 2021-11-23 | 6.17 | $6.02 | 2.0M |
| 2021-11-22 | 6.28 | $6.15 | 1.2M |
| 2021-11-19 | 6.38 | $6.26 | 1.8M |
| 2021-11-18 | 6.47 | $6.04 | 443802 |
| 2021-11-17 | 6.65 | $6.14 | 921808 |
| 2021-11-16 | 6.83 | $6.20 | 1.9M |
| 2021-11-15 | 7.04 | $6.47 | 1.8M |
| 2021-11-12 | 7.20 | $7.02 | 2.3M |
| 2021-11-11 | 7.22 | $7.14 | 712456 |
| 2021-11-10 | 7.21 | $7.13 | 788868 |
| 2021-11-09 | 7.18 | $7.25 | 1.1M |
| 2021-11-08 | 7.11 | $7.13 | 1.2M |
| 2021-11-05 | 7.06 | $6.90 | 997836 |
| 2021-11-04 | 7.06 | $6.76 | 641702 |
| 2021-11-03 | 7.10 | $7.03 | 349748 |
| 2021-11-02 | 7.06 | $7.10 | 693707 |
| 2021-11-01 | 6.99 | $7.23 | 1.7M |
| 2021-10-29 | 6.84 | $7.41 | 1.3M |
| 2021-10-28 | 6.61 | $7.07 | 1.3M |
| 2021-10-27 | 6.43 | $6.77 | 1.7M |
| 2021-10-26 | 6.30 | $6.34 | 1.3M |
| 2021-10-25 | 6.27 | $6.53 | 1.2M |
| 2021-10-22 | 6.18 | $6.23 | 571643 |
| 2021-10-21 | 6.16 | $6.09 | 383629 |
| 2021-10-20 | 6.17 | $6.06 | 651321 |
| 2021-10-19 | 6.20 | $6.10 | 466418 |
| 2021-10-18 | 6.21 | $6.28 | 1.4M |
| 2021-10-15 | 6.17 | $6.09 | 715519 |
| 2021-10-14 | 6.18 | $6.10 | 719878 |
| 2021-10-13 | 6.18 | $6.02 | 774762 |
| 2021-10-12 | 6.20 | $6.03 | 517690 |
| 2021-10-11 | 6.22 | $5.86 | 687639 |
| 2021-10-08 | 6.29 | $5.97 | 336422 |
| 2021-10-07 | 6.34 | $5.90 | 452818 |
| 2021-10-06 | 6.41 | $5.90 | 528993 |
| 2021-10-05 | 6.48 | $5.86 | 320983 |
| 2021-10-04 | 6.58 | $6.02 | 686889 |
| 2021-10-01 | 6.64 | $5.99 | 842625 |
| 2021-09-30 | 6.71 | $6.14 | 3.0M |
| 2021-09-29 | 6.73 | $5.99 | 2.9M |
| 2021-09-28 | 6.79 | $6.64 | 5.1M |
| 2021-09-27 | 6.64 | $6.56 | 1.5M |
| 2021-09-24 | 6.48 | $6.37 | 1.5M |
| 2021-09-23 | 6.32 | $6.32 | 3.8M |
| 2021-09-22 | 6.13 | $6.02 | 702785 |
| 2021-09-21 | 5.98 | $5.98 | 819465 |
| 2021-09-20 | 5.79 | $5.79 | 1.9M |
| 2021-09-17 | 5.62 | $6.03 | 1.8M |
| 2021-09-16 | 5.31 | $5.79 | 2.1M |
| 2021-09-15 | 5.00 | $5.79 | 4.5M |
| 2021-09-14 | 4.62 | $5.57 | 44.4M |
| 2021-09-13 | 4.21 | $4.78 | 39.0M |
| 2021-09-10 | 3.96 | $3.92 | 226493 |
| 2021-09-09 | 3.92 | $3.93 | 173033 |
| 2021-09-08 | 3.87 | $3.74 | 524606 |
| 2021-09-07 | 3.86 | $3.92 | 750138 |
| 2021-09-03 | 3.78 | $3.84 | 412335 |
| 2021-09-02 | 3.72 | $3.80 | 1.2M |
| 2021-09-01 | 3.65 | $3.50 | 759550 |
| 2021-08-31 | 3.65 | $3.70 | 461836 |
| 2021-08-30 | 3.59 | $3.67 | 2.1M |
| 2021-08-27 | 3.52 | $3.64 | 384136 |
| 2021-08-26 | 3.45 | $3.55 | 406029 |
| 2021-08-25 | 3.38 | $3.46 | 267883 |
| 2021-08-24 | 3.33 | $3.39 | 237579 |
| 2021-08-23 | 3.28 | $3.31 | 460050 |
| 2021-08-20 | 3.25 | $3.05 | 226435 |
| 2021-08-19 | 3.29 | $3.03 | 238120 |
| 2021-08-18 | 3.35 | $3.17 | 204166 |
| 2021-08-17 | 3.37 | $3.41 | 228638 |
| 2021-08-16 | 3.32 | $3.41 | 288236 |
| 2021-08-13 | 3.25 | $3.35 | 315507 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
79.94
2023-06-28
Close Price
$14.74
Vol: 3.4M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
30.15
Average
55.34
Maximum
85.74
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-06-28 | 79.94 | $14.74 | 3.4M |
| 2023-06-27 | 79.94 | $14.74 | 437393 |
| 2023-06-26 | 80.57 | $14.75 | 3.4M |
| 2023-06-23 | 80.28 | $14.73 | 852482 |
| 2023-06-22 | 80.86 | $14.74 | 1.6M |
| 2023-06-21 | 80.59 | $14.72 | 4.9M |
| 2023-06-20 | 80.59 | $14.72 | 2.6M |
| 2023-06-16 | 81.11 | $14.73 | 13.7M |
| 2023-06-15 | 78.93 | $14.56 | 13.6M |
| 2023-06-14 | 78.79 | $14.55 | 1.9M |
| 2023-06-13 | 78.53 | $14.53 | 2.0M |
| 2023-06-12 | 79.95 | $14.56 | 577714 |
| 2023-06-09 | 80.41 | $14.57 | 1.1M |
| 2023-06-08 | 80.41 | $14.57 | 2.2M |
| 2023-06-07 | 81.26 | $14.59 | 1.5M |
| 2023-06-06 | 81.67 | $14.60 | 2.2M |
| 2023-06-05 | 81.58 | $14.59 | 1.7M |
| 2023-06-02 | 83.09 | $14.63 | 542701 |
| 2023-06-01 | 82.94 | $14.61 | 1.2M |
| 2023-05-31 | 82.94 | $14.61 | 1.1M |
| 2023-05-30 | 82.59 | $14.56 | 815962 |
| 2023-05-26 | 82.59 | $14.56 | 1.3M |
| 2023-05-25 | 82.90 | $14.57 | 1.2M |
| 2023-05-24 | 82.84 | $14.56 | 4.0M |
| 2023-05-23 | 83.68 | $14.59 | 4.9M |
| 2023-05-22 | 82.91 | $14.45 | 2.7M |
| 2023-05-19 | 82.74 | $14.42 | 2.2M |
| 2023-05-18 | 83.00 | $14.43 | 3.8M |
| 2023-05-17 | 83.49 | $14.45 | 2.3M |
| 2023-05-16 | 83.44 | $14.44 | 4.1M |
| 2023-05-15 | 84.12 | $14.47 | 1.7M |
| 2023-05-12 | 84.33 | $14.48 | 2.2M |
| 2023-05-11 | 84.54 | $14.49 | 1.6M |
| 2023-05-10 | 84.93 | $14.51 | 2.6M |
| 2023-05-09 | 84.90 | $14.50 | 1.2M |
| 2023-05-08 | 84.87 | $14.49 | 2.1M |
| 2023-05-05 | 84.87 | $14.49 | 1.6M |
| 2023-05-04 | 85.19 | $14.51 | 2.0M |
| 2023-05-03 | 85.16 | $14.50 | 2.6M |
| 2023-05-02 | 85.16 | $14.50 | 1.6M |
| 2023-05-01 | 85.30 | $14.51 | 2.2M |
| 2023-04-28 | 85.26 | $14.49 | 2.9M |
| 2023-04-27 | 85.24 | $14.48 | 4.8M |
| 2023-04-26 | 85.24 | $14.48 | 2.9M |
| 2023-04-25 | 85.22 | $14.47 | 9.7M |
| 2023-04-24 | 85.14 | $14.43 | 7.9M |
| 2023-04-21 | 85.14 | $14.43 | 8.3M |
| 2023-04-20 | 85.74 | $14.49 | 7.8M |
| 2023-04-19 | 85.66 | $14.44 | 24.0M |
| 2023-04-18 | 85.66 | $14.44 | 151.3M |
| 2023-04-17 | 47.96 | $7.26 | 389029 |
| 2023-04-14 | 44.07 | $7.06 | 511427 |
| 2023-04-13 | 46.20 | $7.19 | 163400 |
| 2023-04-12 | 41.21 | $6.95 | 545887 |
| 2023-04-11 | 41.21 | $6.95 | 611174 |
| 2023-04-10 | 39.30 | $6.86 | 655778 |
| 2023-04-06 | 38.03 | $6.80 | 940757 |
| 2023-04-05 | 30.15 | $6.46 | 781401 |
| 2023-04-04 | 35.44 | $6.88 | 720037 |
| 2023-04-03 | 36.30 | $6.94 | 890682 |
| 2023-03-31 | 40.35 | $7.20 | 848670 |
| 2023-03-30 | 42.07 | $7.30 | 511115 |
| 2023-03-29 | 40.87 | $7.25 | 731436 |
| 2023-03-28 | 38.21 | $7.14 | 592107 |
| 2023-03-27 | 38.51 | $7.16 | 793182 |
| 2023-03-24 | 44.86 | $7.54 | 540634 |
| 2023-03-23 | 45.42 | $7.57 | 582757 |
| 2023-03-22 | 49.32 | $7.77 | 1.3M |
| 2023-03-21 | 48.27 | $7.72 | 1.3M |
| 2023-03-20 | 45.91 | $7.61 | 1.1M |
| 2023-03-17 | 43.92 | $7.52 | 741919 |
| 2023-03-16 | 43.48 | $7.50 | 614142 |
| 2023-03-15 | 44.99 | $7.59 | 653420 |
| 2023-03-14 | 45.15 | $7.60 | 1.1M |
| 2023-03-13 | 43.38 | $7.51 | 956918 |
| 2023-03-10 | 44.75 | $7.60 | 838825 |
| 2023-03-09 | 44.75 | $7.60 | 545409 |
| 2023-03-08 | 45.18 | $7.63 | 469727 |
| 2023-03-07 | 49.73 | $7.93 | 505680 |
| 2023-03-06 | 42.81 | $7.55 | 173289 |
| 2023-03-03 | 44.81 | $7.68 | 123182 |
| 2023-03-02 | 42.24 | $7.55 | 299073 |
| 2023-03-01 | 45.66 | $7.77 | 456590 |
| 2023-02-28 | 44.30 | $7.70 | 385674 |
| 2023-02-27 | 41.30 | $7.55 | 466504 |
| 2023-02-24 | 39.44 | $7.46 | 496130 |
| 2023-02-23 | 40.66 | $7.55 | 434771 |
| 2023-02-22 | 40.07 | $7.52 | 307935 |
| 2023-02-21 | 40.58 | $7.56 | 447002 |
| 2023-02-17 | 44.19 | $7.83 | 144070 |
| 2023-02-16 | 42.76 | $7.75 | 624206 |
| 2023-02-15 | 43.69 | $7.82 | 770847 |
| 2023-02-14 | 43.18 | $7.79 | 1.0M |
| 2023-02-13 | 46.19 | $8.02 | 466866 |
| 2023-02-10 | 49.78 | $8.27 | 422165 |
| 2023-02-09 | 48.87 | $8.21 | 588404 |
| 2023-02-08 | 48.87 | $8.21 | 508062 |
| 2023-02-07 | 49.14 | $8.23 | 449950 |
| 2023-02-06 | 42.94 | $7.81 | 565959 |
| 2023-02-03 | 46.81 | $8.11 | 900868 |
| 2023-02-02 | 42.01 | $7.82 | 2.9M |
| 2023-02-01 | 44.37 | $8.00 | 573732 |
| 2023-01-31 | 41.96 | $7.86 | 579111 |
| 2023-01-30 | 43.23 | $7.96 | 1.1M |
| 2023-01-27 | 45.05 | $8.10 | 294322 |
| 2023-01-26 | 44.73 | $8.08 | 357685 |
| 2023-01-25 | 43.82 | $8.02 | 221915 |
| 2023-01-24 | 43.67 | $8.01 | 566435 |
| 2023-01-23 | 42.81 | $7.95 | 343423 |
| 2023-01-20 | 42.11 | $7.90 | 508753 |
| 2023-01-19 | 36.10 | $7.50 | 739953 |
| 2023-01-18 | 36.68 | $7.56 | 610719 |
| 2023-01-17 | 40.18 | $7.93 | 313321 |
| 2023-01-13 | 41.08 | $8.02 | 520138 |
| 2023-01-12 | 37.99 | $7.81 | 917126 |
| 2023-01-11 | 30.20 | $7.34 | 993658 |
| 2023-01-10 | 30.82 | $7.42 | 873874 |
| 2023-01-09 | 31.92 | $7.56 | 854457 |
| 2023-01-06 | 36.53 | $8.08 | 653355 |
| 2023-01-05 | 38.24 | $8.25 | 551321 |
| 2023-01-04 | 41.26 | $8.53 | 461340 |
| 2023-01-03 | 41.10 | $8.52 | 1.1M |
| 2022-12-30 | 36.21 | $8.22 | 657477 |
| 2022-12-29 | 37.19 | $8.32 | 1.3M |
| 2022-12-28 | 37.48 | $8.35 | 630181 |
| 2022-12-27 | 39.83 | $8.59 | 485298 |
| 2022-12-23 | 43.03 | $8.89 | 264650 |
| 2022-12-22 | 43.03 | $8.89 | 421847 |
| 2022-12-21 | 40.59 | $8.72 | 623113 |
| 2022-12-20 | 39.72 | $8.66 | 661380 |
| 2022-12-19 | 41.95 | $8.89 | 404676 |
| 2022-12-16 | 47.20 | $9.37 | 755922 |
| 2022-12-15 | 50.59 | $9.64 | 444463 |
| 2022-12-14 | 52.03 | $9.75 | 256644 |
| 2022-12-13 | 53.08 | $9.83 | 151830 |
| 2022-12-12 | 54.78 | $9.96 | 318125 |
| 2022-12-09 | 53.36 | $9.83 | 344957 |
| 2022-12-08 | 54.61 | $9.93 | 264302 |
| 2022-12-07 | 52.27 | $9.71 | 332801 |
| 2022-12-06 | 51.95 | $9.68 | 337248 |
| 2022-12-05 | 56.01 | $10.02 | 552110 |
| 2022-12-02 | 58.30 | $10.20 | 426966 |
| 2022-12-01 | 54.46 | $9.81 | 468784 |
| 2022-11-30 | 55.21 | $9.87 | 746704 |
| 2022-11-29 | 46.70 | $9.13 | 573679 |
| 2022-11-28 | 49.34 | $9.35 | 364354 |
| 2022-11-25 | 46.04 | $9.10 | 135185 |
| 2022-11-23 | 46.39 | $9.13 | 506072 |
| 2022-11-22 | 47.86 | $9.26 | 567713 |
| 2022-11-21 | 44.78 | $9.02 | 673406 |
| 2022-11-18 | 45.74 | $9.11 | 840142 |
| 2022-11-17 | 47.47 | $9.27 | 696056 |
| 2022-11-16 | 48.78 | $9.39 | 613250 |
| 2022-11-15 | 46.44 | $9.19 | 944441 |
| 2022-11-14 | 44.88 | $9.06 | 511161 |
| 2022-11-11 | 47.18 | $9.29 | 1.8M |
| 2022-11-10 | 41.20 | $8.81 | 927638 |
| 2022-11-09 | 39.86 | $8.71 | 410517 |
| 2022-11-08 | 41.77 | $8.92 | 932737 |
| 2022-11-07 | 37.28 | $8.59 | 322523 |
| 2022-11-04 | 38.39 | $8.72 | 354060 |
| 2022-11-03 | 40.40 | $8.95 | 496497 |
| 2022-11-02 | 39.88 | $8.91 | 295758 |
| 2022-11-01 | 42.44 | $9.20 | 416024 |
| 2022-10-31 | 42.98 | $9.26 | 428187 |
| 2022-10-28 | 43.96 | $9.37 | 410238 |
| 2022-10-27 | 41.55 | $9.16 | 270082 |
| 2022-10-26 | 42.71 | $9.30 | 513215 |
| 2022-10-25 | 43.46 | $9.39 | 986511 |
| 2022-10-24 | 41.41 | $9.20 | 230907 |
| 2022-10-21 | 43.45 | $9.46 | 153488 |
| 2022-10-20 | 40.45 | $9.18 | 975290 |
| 2022-10-19 | 41.81 | $9.36 | 291608 |
| 2022-10-18 | 44.32 | $9.68 | 667283 |
| 2022-10-17 | 44.02 | $9.65 | 479335 |
| 2022-10-14 | 41.73 | $9.42 | 355184 |
| 2022-10-13 | 42.96 | $9.59 | 581479 |
| 2022-10-12 | 40.10 | $9.30 | 398449 |
| 2022-10-11 | 37.54 | $9.05 | 569509 |
| 2022-10-10 | 38.80 | $9.25 | 1.2M |
| 2022-10-07 | 41.95 | $9.72 | 274559 |
| 2022-10-06 | 45.14 | $10.15 | 372122 |
| 2022-10-05 | 47.12 | $10.40 | 373909 |
| 2022-10-04 | 50.12 | $10.76 | 542113 |
| 2022-10-03 | 48.11 | $10.53 | 438694 |
| 2022-09-30 | 48.36 | $10.56 | 566664 |
| 2022-09-29 | 45.59 | $10.24 | 439549 |
| 2022-09-28 | 49.61 | $10.75 | 529233 |
| 2022-09-27 | 47.36 | $10.49 | 316267 |
| 2022-09-26 | 45.59 | $10.29 | 402101 |
| 2022-09-23 | 45.06 | $10.23 | 618453 |
| 2022-09-22 | 47.62 | $10.58 | 416841 |
| 2022-09-21 | 46.72 | $10.47 | 1.2M |
| 2022-09-20 | 49.06 | $10.79 | 338698 |
| 2022-09-19 | 50.72 | $11.01 | 1.3M |
| 2022-09-16 | 47.58 | $10.60 | 1.1M |
| 2022-09-15 | 52.03 | $11.18 | 692118 |
| 2022-09-14 | 52.84 | $11.28 | 406978 |
| 2022-09-13 | 50.03 | $10.90 | 395991 |
| 2022-09-12 | 54.49 | $11.45 | 514498 |
| 2022-09-09 | 56.13 | $11.64 | 259923 |
| 2022-09-08 | 57.08 | $11.75 | 574867 |
| 2022-09-07 | 56.51 | $11.66 | 548792 |
| 2022-09-06 | 54.80 | $11.39 | 480285 |
| 2022-09-02 | 57.00 | $11.67 | 1.1M |
| 2022-09-01 | 59.70 | $12.00 | 1.4M |
| 2022-08-31 | 56.12 | $11.40 | 626462 |
| 2022-08-30 | 50.71 | $10.62 | 331854 |
| 2022-08-29 | 56.19 | $11.27 | 191186 |
| 2022-08-26 | 57.09 | $11.37 | 687959 |
| 2022-08-25 | 60.21 | $11.71 | 897361 |
| 2022-08-24 | 59.78 | $11.64 | 1.5M |
| 2022-08-23 | 55.62 | $11.00 | 698280 |
| 2022-08-22 | 54.78 | $10.88 | 462534 |
| 2022-08-19 | 56.81 | $11.12 | 407289 |
| 2022-08-18 | 58.27 | $11.29 | 264595 |
| 2022-08-17 | 59.45 | $11.43 | 666703 |
| 2022-08-16 | 59.00 | $11.35 | 615666 |
| 2022-08-15 | 64.21 | $11.96 | 600639 |
| 2022-08-12 | 63.41 | $11.80 | 769855 |
| 2022-08-11 | 61.07 | $11.35 | 952293 |
| 2022-08-10 | 65.58 | $11.86 | 622483 |
| 2022-08-09 | 64.25 | $11.59 | 1.1M |
| 2022-08-08 | 68.05 | $12.00 | 1.8M |
| 2022-08-05 | 66.34 | $11.63 | 1.7M |
| 2022-08-04 | 59.33 | $10.37 | 898444 |
| 2022-08-03 | 56.67 | $9.98 | 832988 |
| 2022-08-02 | 54.35 | $9.66 | 590903 |
| 2022-08-01 | 52.38 | $9.40 | 1.1M |
| 2022-07-29 | 56.00 | $9.81 | 537185 |
| 2022-07-28 | 55.79 | $9.78 | 727254 |
| 2022-07-27 | 54.25 | $9.56 | 670381 |
| 2022-07-26 | 52.38 | $9.30 | 1.4M |
| 2022-07-25 | 51.00 | $9.11 | 975957 |
| 2022-07-22 | 51.30 | $9.15 | 878729 |
| 2022-07-21 | 52.09 | $9.26 | 778782 |
| 2022-07-20 | 52.66 | $9.34 | 782630 |
| 2022-07-19 | 53.14 | $9.41 | 1.1M |
| 2022-07-18 | 50.83 | $9.03 | 1.6M |
| 2022-07-15 | 51.27 | $9.10 | 3.4M |
| 2022-07-14 | 50.40 | $8.95 | 7.7M |
| 2022-07-13 | 57.92 | $10.09 | 1.1M |
| 2022-07-12 | 55.60 | $9.67 | 1.4M |
| 2022-07-11 | 55.49 | $9.65 | 910469 |
| 2022-07-08 | 64.36 | $10.81 | 934943 |
| 2022-07-07 | 61.81 | $10.30 | 1.4M |
| 2022-07-06 | 66.89 | $10.87 | 1.5M |
| 2022-07-05 | 62.64 | $10.04 | 2.1M |
| 2022-07-01 | 58.09 | $9.30 | 400247 |
| 2022-06-30 | 57.69 | $9.24 | 799412 |
| 2022-06-29 | 65.34 | $10.02 | 1.2M |
| 2022-06-28 | 61.34 | $9.38 | 2.6M |
| 2022-06-27 | 59.33 | $9.09 | 2.0M |
| 2022-06-24 | 53.16 | $8.32 | 1.0M |
| 2022-06-23 | 51.15 | $8.10 | 554521 |
| 2022-06-22 | 49.76 | $7.95 | 640205 |
| 2022-06-21 | 50.12 | $7.99 | 707681 |
| 2022-06-17 | 50.65 | $8.05 | 1.6M |
| 2022-06-16 | 47.50 | $7.69 | 702571 |
| 2022-06-15 | 49.85 | $7.97 | 885283 |
| 2022-06-14 | 48.55 | $7.82 | 441604 |
| 2022-06-13 | 48.05 | $7.76 | 759052 |
| 2022-06-10 | 50.75 | $8.10 | 599013 |
| 2022-06-09 | 51.56 | $8.20 | 808346 |
| 2022-06-08 | 58.18 | $8.95 | 726341 |
| 2022-06-07 | 53.74 | $8.36 | 427626 |
| 2022-06-06 | 55.06 | $8.50 | 808233 |
| 2022-06-03 | 52.03 | $8.12 | 1.4M |
| 2022-06-02 | 50.86 | $7.98 | 357674 |
| 2022-06-01 | 48.41 | $7.69 | 689590 |
| 2022-05-31 | 50.48 | $7.94 | 518404 |
| 2022-05-27 | 53.42 | $8.28 | 780024 |
| 2022-05-26 | 47.90 | $7.63 | 466373 |
| 2022-05-25 | 48.66 | $7.72 | 667712 |
| 2022-05-24 | 51.68 | $8.07 | 262735 |
| 2022-05-23 | 52.75 | $8.19 | 338347 |
| 2022-05-20 | 53.27 | $8.25 | 550657 |
| 2022-05-19 | 55.36 | $8.49 | 944573 |
| 2022-05-18 | 58.15 | $8.80 | 1.1M |
| 2022-05-17 | 58.15 | $8.80 | 423629 |
| 2022-05-16 | 56.56 | $8.55 | 1.0M |
| 2022-05-13 | 54.72 | $8.27 | 655862 |
| 2022-05-12 | 51.52 | $7.81 | 944668 |
| 2022-05-11 | 42.95 | $6.78 | 1.2M |
| 2022-05-10 | 42.48 | $6.73 | 723389 |
| 2022-05-09 | 39.94 | $6.46 | 1.1M |
| 2022-05-06 | 49.64 | $7.72 | 776011 |
| 2022-05-05 | 55.98 | $8.34 | 2.5M |
| 2022-05-04 | 61.66 | $8.81 | 954390 |
| 2022-05-03 | 60.86 | $8.71 | 992127 |
| 2022-05-02 | 64.18 | $8.97 | 944899 |
| 2022-04-29 | 56.25 | $8.06 | 703185 |
| 2022-04-28 | 55.84 | $8.02 | 1.2M |
| 2022-04-27 | 55.96 | $8.03 | 2.7M |
| 2022-04-26 | 62.71 | $8.54 | 750426 |
| 2022-04-25 | 65.82 | $8.75 | 750150 |
| 2022-04-22 | 60.92 | $8.19 | 1.1M |
| 2022-04-21 | 60.14 | $8.11 | 833483 |
| 2022-04-20 | 68.36 | $8.62 | 575988 |
| 2022-04-19 | 66.39 | $8.39 | 307554 |
| 2022-04-18 | 64.38 | $8.17 | 232351 |
| 2022-04-14 | 66.27 | $8.28 | 560147 |
| 2022-04-13 | 67.46 | $8.35 | 584429 |
| 2022-04-12 | 65.61 | $8.13 | 885034 |
| 2022-04-11 | 64.92 | $8.05 | 897151 |
| 2022-04-08 | 68.51 | $8.27 | 1.5M |
| 2022-04-07 | 66.93 | $8.07 | 1.2M |
| 2022-04-06 | 67.57 | $8.11 | 1.6M |
| 2022-04-05 | 63.95 | $7.67 | 499165 |
| 2022-04-04 | 62.22 | $7.48 | 547892 |
| 2022-04-01 | 59.49 | $7.20 | 453808 |
| 2022-03-31 | 56.05 | $6.88 | 500786 |
| 2022-03-30 | 53.97 | $6.70 | 440031 |
| 2022-03-29 | 52.66 | $6.59 | 345956 |
| 2022-03-28 | 47.51 | $6.19 | 336061 |
| 2022-03-25 | 48.13 | $6.24 | 255671 |
| 2022-03-24 | 50.00 | $6.39 | 306539 |
| 2022-03-23 | 49.12 | $6.32 | 348863 |
| 2022-03-22 | 52.62 | $6.60 | 268809 |
| 2022-03-21 | 51.92 | $6.54 | 293606 |
| 2022-03-18 | 51.58 | $6.51 | 347276 |
| 2022-03-17 | 51.47 | $6.50 | 667654 |
| 2022-03-16 | 46.49 | $6.06 | 368585 |
| 2022-03-15 | 42.40 | $5.74 | 472099 |
| 2022-03-14 | 40.09 | $5.57 | 907931 |
| 2022-03-11 | 45.15 | $6.07 | 504107 |
| 2022-03-10 | 48.65 | $6.37 | 409470 |
| 2022-03-09 | 49.01 | $6.40 | 583246 |
| 2022-03-08 | 44.01 | $6.02 | 199798 |
| 2022-03-07 | 41.28 | $5.83 | 331387 |
| 2022-03-04 | 41.68 | $5.87 | 341231 |
| 2022-03-03 | 42.89 | $5.99 | 943279 |
| 2022-03-02 | 45.71 | $6.26 | 368732 |
| 2022-03-01 | 47.59 | $6.43 | 615815 |
| 2022-02-28 | 50.12 | $6.65 | 762590 |
| 2022-02-25 | 47.47 | $6.43 | 596014 |
| 2022-02-24 | 42.30 | $6.04 | 2.1M |
| 2022-02-23 | 41.74 | $6.00 | 1.5M |
| 2022-02-22 | 45.74 | $6.38 | 801232 |
| 2022-02-18 | 53.70 | $7.00 | 1.1M |
| 2022-02-17 | 55.78 | $7.14 | 815119 |
| 2022-02-16 | 55.93 | $7.15 | 1.3M |
| 2022-02-15 | 54.91 | $7.06 | 1.3M |
| 2022-02-14 | 54.91 | $7.06 | 517513 |
| 2022-02-11 | 55.82 | $7.13 | 701814 |
| 2022-02-10 | 57.89 | $7.29 | 771604 |
| 2022-02-09 | 57.13 | $7.21 | 1.9M |
| 2022-02-08 | 54.42 | $6.93 | 1.5M |
| 2022-02-07 | 53.31 | $6.82 | 2.1M |
| 2022-02-04 | 50.95 | $6.59 | 4.9M |
| 2022-02-03 | 53.88 | $6.85 | 1.2M |
| 2022-02-02 | 52.06 | $6.67 | 2.6M |
| 2022-02-01 | 49.22 | $6.40 | 1.9M |
| 2022-01-31 | 46.78 | $6.18 | 1.5M |
| 2022-01-28 | 41.69 | $5.76 | 779140 |
| 2022-01-27 | 40.14 | $5.64 | 1.6M |
| 2022-01-26 | 42.47 | $5.90 | 1.6M |
| 2022-01-25 | 43.39 | $6.00 | 1.2M |
| 2022-01-24 | 39.13 | $5.66 | 2.9M |
| 2022-01-21 | 37.82 | $5.56 | 495091 |
| 2022-01-20 | 38.13 | $5.60 | 427436 |
| 2022-01-19 | 39.76 | $5.81 | 603134 |
| 2022-01-18 | 41.70 | $6.05 | 696428 |
| 2022-01-14 | 43.81 | $6.30 | 3.1M |
| 2022-01-13 | 40.37 | $6.00 | 1.1M |
| 2022-01-12 | 43.76 | $6.40 | 994712 |
| 2022-01-11 | 46.65 | $6.71 | 631468 |
| 2022-01-10 | 44.75 | $6.54 | 767214 |
| 2022-01-07 | 46.61 | $6.74 | 531714 |
| 2022-01-06 | 48.72 | $6.96 | 866898 |
| 2022-01-05 | 50.70 | $7.16 | 822138 |
| 2022-01-04 | 54.72 | $7.54 | 788952 |
| 2022-01-03 | 60.08 | $7.99 | 835163 |
| 2021-12-31 | 60.83 | $8.05 | 591335 |
| 2021-12-30 | 61.32 | $8.09 | 977874 |
| 2021-12-29 | 60.26 | $7.95 | 707695 |
| 2021-12-28 | 57.83 | $7.64 | 611207 |
| 2021-12-27 | 60.91 | $7.91 | 548530 |
| 2021-12-23 | 60.77 | $7.89 | 899645 |
| 2021-12-22 | 61.54 | $7.96 | 1.2M |
| 2021-12-21 | 64.88 | $8.26 | 2.4M |
| 2021-12-20 | 61.50 | $7.75 | 1.7M |
| 2021-12-17 | 63.55 | $7.93 | 3.0M |
| 2021-12-16 | 64.12 | $7.98 | 2.1M |
| 2021-12-15 | 64.34 | $8.00 | 9.4M |
| 2021-12-14 | 66.37 | $8.19 | 10.6M |
| 2021-12-13 | 67.54 | $8.30 | 112.5M |
| 2021-12-10 | 44.83 | $5.60 | 458987 |
| 2021-12-09 | 45.61 | $5.67 | 455099 |
| 2021-12-08 | 49.76 | $6.02 | 986888 |
| 2021-12-07 | 48.09 | $5.89 | 1.1M |
| 2021-12-06 | 41.11 | $5.40 | 751578 |
| 2021-12-03 | 38.87 | $5.26 | 883045 |
| 2021-12-02 | 41.55 | $5.51 | 711588 |
| 2021-12-01 | 44.32 | $5.75 | 764177 |
| 2021-11-30 | 47.06 | $5.97 | 542883 |
| 2021-11-29 | 45.91 | $5.89 | 1.1M |
| 2021-11-26 | 39.12 | $5.46 | 510683 |
| 2021-11-24 | 43.33 | $5.81 | 399382 |
| 2021-11-23 | 46.15 | $6.02 | 2.0M |
| 2021-11-22 | 47.99 | $6.15 | 1.2M |
| 2021-11-19 | 49.58 | $6.26 | 1.8M |
| 2021-11-18 | 46.20 | $6.04 | 443802 |
| 2021-11-17 | 47.58 | $6.14 | 921808 |
| 2021-11-16 | 48.40 | $6.20 | 1.9M |
| 2021-11-15 | 52.27 | $6.47 | 1.8M |
| 2021-11-12 | 61.84 | $7.02 | 2.3M |
| 2021-11-11 | 64.28 | $7.14 | 712456 |
| 2021-11-10 | 64.16 | $7.13 | 788868 |
| 2021-11-09 | 66.54 | $7.25 | 1.1M |
| 2021-11-08 | 65.32 | $7.13 | 1.2M |
| 2021-11-05 | 62.85 | $6.90 | 997836 |
| 2021-11-04 | 61.26 | $6.76 | 641702 |
| 2021-11-03 | 66.49 | $7.03 | 349748 |
| 2021-11-02 | 67.91 | $7.10 | 693707 |
| 2021-11-01 | 70.58 | $7.23 | 1.7M |
| 2021-10-29 | 74.43 | $7.41 | 1.3M |
| 2021-10-28 | 71.66 | $7.07 | 1.3M |
| 2021-10-27 | 68.82 | $6.77 | 1.7M |
| 2021-10-26 | 63.90 | $6.34 | 1.3M |
| 2021-10-25 | 68.44 | $6.53 | 1.2M |
| 2021-10-22 | 64.68 | $6.23 | 571643 |
| 2021-10-21 | 62.71 | $6.09 | 383629 |
| 2021-10-20 | 62.28 | $6.06 | 651321 |
| 2021-10-19 | 63.20 | $6.10 | 466418 |
| 2021-10-18 | 67.45 | $6.28 | 1.4M |
| 2021-10-15 | 65.10 | $6.09 | 715519 |
| 2021-10-14 | 65.33 | $6.10 | 719878 |
| 2021-10-13 | 64.35 | $6.02 | 774762 |
| 2021-10-12 | 64.57 | $6.03 | 517690 |
| 2021-10-11 | 62.52 | $5.86 | 687639 |
| 2021-10-08 | 64.82 | $5.97 | 336422 |
| 2021-10-07 | 64.02 | $5.90 | 452818 |
| 2021-10-06 | 64.02 | $5.90 | 528993 |
| 2021-10-05 | 63.59 | $5.86 | 320983 |
| 2021-10-04 | 66.60 | $6.02 | 686889 |
| 2021-10-01 | 66.32 | $5.99 | 842625 |
| 2021-09-30 | 69.10 | $6.14 | 3.0M |
| 2021-09-29 | 67.82 | $5.99 | 2.9M |
| 2021-09-28 | 81.83 | $6.64 | 5.1M |
| 2021-09-27 | 81.38 | $6.56 | 1.5M |
| 2021-09-24 | 80.28 | $6.37 | 1.5M |
| 2021-09-23 | 79.98 | $6.32 | 3.8M |
| 2021-09-22 | 78.11 | $6.02 | 702785 |
| 2021-09-21 | 77.85 | $5.98 | 819465 |
| 2021-09-20 | 76.58 | $5.79 | 1.9M |
| 2021-09-17 | 82.22 | $6.03 | 1.8M |
| 2021-09-16 | 80.89 | $5.79 | 2.1M |
| 2021-09-15 | 80.89 | $5.79 | 4.5M |
| 2021-09-14 | 79.62 | $5.57 | 44.4M |
| 2021-09-13 | 73.64 | $4.78 | 39.0M |
| 2021-09-10 | 62.18 | $3.92 | 226493 |
| 2021-09-09 | 62.48 | $3.93 | 173033 |
| 2021-09-08 | 58.90 | $3.74 | 524606 |
| 2021-09-07 | 64.43 | $3.92 | 750138 |
| 2021-09-03 | 62.96 | $3.84 | 412335 |
| 2021-09-02 | 62.22 | $3.80 | 1.2M |
| 2021-09-01 | 55.94 | $3.50 | 759550 |
| 2021-08-31 | 62.53 | $3.70 | 461836 |
| 2021-08-30 | 61.89 | $3.67 | 2.1M |
| 2021-08-27 | 61.26 | $3.64 | 384136 |
| 2021-08-26 | 59.35 | $3.55 | 406029 |
| 2021-08-25 | 57.35 | $3.46 | 267883 |
| 2021-08-24 | 55.74 | $3.39 | 237579 |
| 2021-08-23 | 53.86 | $3.31 | 460050 |
| 2021-08-20 | 46.86 | $3.05 | 226435 |
| 2021-08-19 | 46.27 | $3.03 | 238120 |
| 2021-08-18 | 49.99 | $3.17 | 204166 |
| 2021-08-17 | 57.53 | $3.41 | 228638 |
| 2021-08-16 | 57.53 | $3.41 | 288236 |
| 2021-08-13 | 56.04 | $3.35 | 315507 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-5.41
2023-06-28
Close Price
$14.74
Vol: 3.4M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.76
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-06-28 | -5.41 | $14.74 | 3.4M |
| 2023-06-27 | -5.41 | $14.74 | 437393 |
| 2023-06-26 | -2.70 | $14.75 | 3.4M |
| 2023-06-23 | -5.56 | $14.73 | 852482 |
| 2023-06-22 | -2.78 | $14.74 | 1.6M |
| 2023-06-21 | -5.04 | $14.72 | 4.9M |
| 2023-06-20 | -5.04 | $14.72 | 2.6M |
| 2023-06-16 | -2.16 | $14.73 | 13.7M |
| 2023-06-15 | -39.29 | $14.56 | 13.6M |
| 2023-06-14 | -48.00 | $14.55 | 1.9M |
| 2023-06-13 | -38.89 | $14.53 | 2.0M |
| 2023-06-12 | -30.56 | $14.56 | 577714 |
| 2023-06-09 | -27.78 | $14.57 | 1.1M |
| 2023-06-08 | -27.78 | $14.57 | 2.2M |
| 2023-06-07 | -22.22 | $14.59 | 1.5M |
| 2023-06-06 | -19.44 | $14.60 | 2.2M |
| 2023-06-05 | -22.22 | $14.59 | 1.7M |
| 2023-06-02 | -11.11 | $14.63 | 542701 |
| 2023-06-01 | -11.76 | $14.61 | 1.2M |
| 2023-05-31 | -11.76 | $14.61 | 1.1M |
| 2023-05-30 | -26.47 | $14.56 | 815962 |
| 2023-05-26 | -26.47 | $14.56 | 1.3M |
| 2023-05-25 | -23.53 | $14.57 | 1.2M |
| 2023-05-24 | -26.47 | $14.56 | 4.0M |
| 2023-05-23 | -1.75 | $14.59 | 4.9M |
| 2023-05-22 | -39.13 | $14.45 | 2.7M |
| 2023-05-19 | -52.17 | $14.42 | 2.2M |
| 2023-05-18 | -47.83 | $14.43 | 3.8M |
| 2023-05-17 | -39.13 | $14.45 | 2.3M |
| 2023-05-16 | -43.48 | $14.44 | 4.1M |
| 2023-05-15 | -43.75 | $14.47 | 1.7M |
| 2023-05-12 | -0.80 | $14.48 | 2.2M |
| 2023-05-11 | -0.65 | $14.49 | 1.6M |
| 2023-05-10 | -0.39 | $14.51 | 2.6M |
| 2023-05-09 | -0.39 | $14.50 | 1.2M |
| 2023-05-08 | -0.51 | $14.49 | 2.1M |
| 2023-05-05 | -0.51 | $14.49 | 1.6M |
| 2023-05-04 | -0.25 | $14.51 | 2.0M |
| 2023-05-03 | -0.37 | $14.50 | 2.6M |
| 2023-05-02 | -0.37 | $14.50 | 1.6M |
| 2023-05-01 | -0.25 | $14.51 | 2.2M |
| 2023-04-28 | -0.49 | $14.49 | 2.9M |
| 2023-04-27 | -0.61 | $14.48 | 4.8M |
| 2023-04-26 | -0.61 | $14.48 | 2.9M |
| 2023-04-25 | -0.74 | $14.47 | 9.7M |
| 2023-04-24 | -1.23 | $14.43 | 7.9M |
| 2023-04-21 | -1.23 | $14.43 | 8.3M |
| 2023-04-20 | -0.12 | $14.49 | 7.8M |
| 2023-04-19 | -0.74 | $14.44 | 24.0M |
| 2023-04-18 | -0.74 | $14.44 | 151.3M |
| 2023-04-17 | -51.91 | $7.26 | 389029 |
| 2023-04-14 | -62.84 | $7.06 | 511427 |
| 2023-04-13 | -55.74 | $7.19 | 163400 |
| 2023-04-12 | -68.85 | $6.95 | 545887 |
| 2023-04-11 | -68.85 | $6.95 | 611174 |
| 2023-04-10 | -73.77 | $6.86 | 655778 |
| 2023-04-06 | -77.05 | $6.80 | 940757 |
| 2023-04-05 | -95.63 | $6.46 | 781401 |
| 2023-04-04 | -100.00 | $6.88 | 720037 |
| 2023-04-03 | -96.21 | $6.94 | 890682 |
| 2023-03-31 | -82.79 | $7.20 | 848670 |
| 2023-03-30 | -74.59 | $7.30 | 511115 |
| 2023-03-29 | -78.69 | $7.25 | 731436 |
| 2023-03-28 | -92.24 | $7.14 | 592107 |
| 2023-03-27 | -100.00 | $7.16 | 793182 |
| 2023-03-24 | -65.82 | $7.54 | 540634 |
| 2023-03-23 | -62.87 | $7.57 | 582757 |
| 2023-03-22 | -43.22 | $7.77 | 1.3M |
| 2023-03-21 | -34.65 | $7.72 | 1.3M |
| 2023-03-20 | -48.27 | $7.61 | 1.1M |
| 2023-03-17 | -59.41 | $7.52 | 741919 |
| 2023-03-16 | -72.46 | $7.50 | 614142 |
| 2023-03-15 | -59.42 | $7.59 | 653420 |
| 2023-03-14 | -62.34 | $7.60 | 1.1M |
| 2023-03-13 | -81.82 | $7.51 | 956918 |
| 2023-03-10 | -75.15 | $7.60 | 838825 |
| 2023-03-09 | -75.15 | $7.60 | 545409 |
| 2023-03-08 | -72.36 | $7.63 | 469727 |
| 2023-03-07 | -44.53 | $7.93 | 505680 |
| 2023-03-06 | -79.78 | $7.55 | 173289 |
| 2023-03-03 | -67.72 | $7.68 | 123182 |
| 2023-03-02 | -79.78 | $7.55 | 299073 |
| 2023-03-01 | -59.37 | $7.77 | 456590 |
| 2023-02-28 | -65.87 | $7.70 | 385674 |
| 2023-02-27 | -79.78 | $7.55 | 466504 |
| 2023-02-24 | -88.13 | $7.46 | 496130 |
| 2023-02-23 | -84.31 | $7.55 | 434771 |
| 2023-02-22 | -87.25 | $7.52 | 307935 |
| 2023-02-21 | -83.33 | $7.56 | 447002 |
| 2023-02-17 | -56.86 | $7.83 | 144070 |
| 2023-02-16 | -64.71 | $7.75 | 624206 |
| 2023-02-15 | -57.84 | $7.82 | 770847 |
| 2023-02-14 | -60.78 | $7.79 | 1.0M |
| 2023-02-13 | -38.24 | $8.02 | 466866 |
| 2023-02-10 | -6.38 | $8.27 | 422165 |
| 2023-02-09 | -8.16 | $8.21 | 588404 |
| 2023-02-08 | -8.16 | $8.21 | 508062 |
| 2023-02-07 | -6.06 | $8.23 | 449950 |
| 2023-02-06 | -48.48 | $7.81 | 565959 |
| 2023-02-03 | -30.17 | $8.11 | 900868 |
| 2023-02-02 | -55.17 | $7.82 | 2.9M |
| 2023-02-01 | -52.70 | $8.00 | 573732 |
| 2023-01-31 | -62.16 | $7.86 | 579111 |
| 2023-01-30 | -55.41 | $7.96 | 1.1M |
| 2023-01-27 | -45.95 | $8.10 | 294322 |
| 2023-01-26 | -47.30 | $8.08 | 357685 |
| 2023-01-25 | -56.36 | $8.02 | 221915 |
| 2023-01-24 | -58.48 | $8.01 | 566435 |
| 2023-01-23 | -61.99 | $7.95 | 343423 |
| 2023-01-20 | -64.91 | $7.90 | 508753 |
| 2023-01-19 | -88.60 | $7.50 | 739953 |
| 2023-01-18 | -87.85 | $7.56 | 610719 |
| 2023-01-17 | -72.49 | $7.93 | 313321 |
| 2023-01-13 | -71.43 | $8.02 | 520138 |
| 2023-01-12 | -80.79 | $7.81 | 917126 |
| 2023-01-11 | -98.67 | $7.34 | 993658 |
| 2023-01-10 | -96.00 | $7.42 | 873874 |
| 2023-01-09 | -100.00 | $7.56 | 854457 |
| 2023-01-06 | -99.11 | $8.08 | 653355 |
| 2023-01-05 | -91.52 | $8.25 | 551321 |
| 2023-01-04 | -79.02 | $8.53 | 461340 |
| 2023-01-03 | -79.92 | $8.52 | 1.1M |
| 2022-12-30 | -93.42 | $8.22 | 657477 |
| 2022-12-29 | -89.04 | $8.32 | 1.3M |
| 2022-12-28 | -87.72 | $8.35 | 630181 |
| 2022-12-27 | -95.14 | $8.59 | 485298 |
| 2022-12-23 | -84.39 | $8.89 | 264650 |
| 2022-12-22 | -84.39 | $8.89 | 421847 |
| 2022-12-21 | -94.22 | $8.72 | 623113 |
| 2022-12-20 | -97.69 | $8.66 | 661380 |
| 2022-12-19 | -97.33 | $8.89 | 404676 |
| 2022-12-16 | -68.53 | $9.37 | 755922 |
| 2022-12-15 | -51.82 | $9.64 | 444463 |
| 2022-12-14 | -42.86 | $9.75 | 256644 |
| 2022-12-13 | -37.14 | $9.83 | 151830 |
| 2022-12-12 | -26.53 | $9.96 | 318125 |
| 2022-12-09 | -32.10 | $9.83 | 344957 |
| 2022-12-08 | -25.93 | $9.93 | 264302 |
| 2022-12-07 | -35.96 | $9.71 | 332801 |
| 2022-12-06 | -35.26 | $9.68 | 337248 |
| 2022-12-05 | -17.37 | $10.02 | 552110 |
| 2022-12-02 | -4.89 | $10.20 | 426966 |
| 2022-12-01 | -14.47 | $9.81 | 468784 |
| 2022-11-30 | -4.05 | $9.87 | 746704 |
| 2022-11-29 | -35.24 | $9.13 | 573679 |
| 2022-11-28 | -15.09 | $9.35 | 364354 |
| 2022-11-25 | -38.68 | $9.10 | 135185 |
| 2022-11-23 | -35.85 | $9.13 | 506072 |
| 2022-11-22 | -30.77 | $9.26 | 567713 |
| 2022-11-21 | -51.28 | $9.02 | 673406 |
| 2022-11-18 | -43.59 | $9.11 | 840142 |
| 2022-11-17 | -29.91 | $9.27 | 696056 |
| 2022-11-16 | -19.66 | $9.39 | 613250 |
| 2022-11-15 | -38.84 | $9.19 | 944441 |
| 2022-11-14 | -56.06 | $9.06 | 511161 |
| 2022-11-11 | -39.49 | $9.29 | 1.8M |
| 2022-11-10 | -74.07 | $8.81 | 927638 |
| 2022-11-09 | -81.27 | $8.71 | 410517 |
| 2022-11-08 | -66.15 | $8.92 | 932737 |
| 2022-11-07 | -96.15 | $8.59 | 322523 |
| 2022-11-04 | -86.14 | $8.72 | 354060 |
| 2022-11-03 | -85.61 | $8.95 | 496497 |
| 2022-11-02 | -96.99 | $8.91 | 295758 |
| 2022-11-01 | -82.11 | $9.20 | 416024 |
| 2022-10-31 | -80.86 | $9.26 | 428187 |
| 2022-10-28 | -75.60 | $9.37 | 410238 |
| 2022-10-27 | -85.65 | $9.16 | 270082 |
| 2022-10-26 | -78.95 | $9.30 | 513215 |
| 2022-10-25 | -74.64 | $9.39 | 986511 |
| 2022-10-24 | -83.73 | $9.20 | 230907 |
| 2022-10-21 | -71.29 | $9.46 | 153488 |
| 2022-10-20 | -86.21 | $9.18 | 975290 |
| 2022-10-19 | -78.45 | $9.36 | 291608 |
| 2022-10-18 | -64.66 | $9.68 | 667283 |
| 2022-10-17 | -65.95 | $9.65 | 479335 |
| 2022-10-14 | -75.97 | $9.42 | 355184 |
| 2022-10-13 | -68.67 | $9.59 | 581479 |
| 2022-10-12 | -84.15 | $9.30 | 398449 |
| 2022-10-11 | -94.66 | $9.05 | 569509 |
| 2022-10-10 | -91.94 | $9.25 | 1.2M |
| 2022-10-07 | -100.00 | $9.72 | 274559 |
| 2022-10-06 | -93.48 | $10.15 | 372122 |
| 2022-10-05 | -83.98 | $10.40 | 373909 |
| 2022-10-04 | -66.50 | $10.76 | 542113 |
| 2022-10-03 | -77.67 | $10.53 | 438694 |
| 2022-09-30 | -77.31 | $10.56 | 566664 |
| 2022-09-29 | -92.13 | $10.24 | 439549 |
| 2022-09-28 | -69.75 | $10.75 | 529233 |
| 2022-09-27 | -82.00 | $10.49 | 316267 |
| 2022-09-26 | -91.42 | $10.29 | 402101 |
| 2022-09-23 | -94.25 | $10.23 | 618453 |
| 2022-09-22 | -77.76 | $10.58 | 416841 |
| 2022-09-21 | -91.91 | $10.47 | 1.2M |
| 2022-09-20 | -75.20 | $10.79 | 338698 |
| 2022-09-19 | -63.71 | $11.01 | 1.3M |
| 2022-09-16 | -85.12 | $10.60 | 1.1M |
| 2022-09-15 | -55.85 | $11.18 | 692118 |
| 2022-09-14 | -50.53 | $11.28 | 406978 |
| 2022-09-13 | -70.74 | $10.90 | 395991 |
| 2022-09-12 | -41.49 | $11.45 | 514498 |
| 2022-09-09 | -31.38 | $11.64 | 259923 |
| 2022-09-08 | -40.17 | $11.75 | 574867 |
| 2022-09-07 | -44.02 | $11.66 | 548792 |
| 2022-09-06 | -55.56 | $11.39 | 480285 |
| 2022-09-02 | -43.59 | $11.67 | 1.1M |
| 2022-09-01 | -27.06 | $12.00 | 1.4M |
| 2022-08-31 | -44.18 | $11.40 | 626462 |
| 2022-08-30 | -70.65 | $10.62 | 331854 |
| 2022-08-29 | -42.39 | $11.27 | 191186 |
| 2022-08-26 | -39.40 | $11.37 | 687959 |
| 2022-08-25 | -29.25 | $11.71 | 897361 |
| 2022-08-24 | -30.59 | $11.64 | 1.5M |
| 2022-08-23 | -48.42 | $11.00 | 698280 |
| 2022-08-22 | -49.32 | $10.88 | 462534 |
| 2022-08-19 | -42.20 | $11.12 | 407289 |
| 2022-08-18 | -37.38 | $11.29 | 264595 |
| 2022-08-17 | -33.64 | $11.43 | 666703 |
| 2022-08-16 | -35.78 | $11.35 | 615666 |
| 2022-08-15 | -19.49 | $11.96 | 600639 |
| 2022-08-12 | -23.55 | $11.80 | 769855 |
| 2022-08-11 | -34.63 | $11.35 | 952293 |
| 2022-08-10 | -20.31 | $11.86 | 622483 |
| 2022-08-09 | -27.25 | $11.59 | 1.1M |
| 2022-08-08 | -16.71 | $12.00 | 1.8M |
| 2022-08-05 | -3.53 | $11.63 | 1.7M |
| 2022-08-04 | -27.15 | $10.37 | 898444 |
| 2022-08-03 | -47.19 | $9.98 | 832988 |
| 2022-08-02 | -61.54 | $9.66 | 590903 |
| 2022-08-01 | -72.65 | $9.40 | 1.1M |
| 2022-07-29 | -55.13 | $9.81 | 537185 |
| 2022-07-28 | -56.41 | $9.78 | 727254 |
| 2022-07-27 | -65.81 | $9.56 | 670381 |
| 2022-07-26 | -76.60 | $9.30 | 1.4M |
| 2022-07-25 | -65.46 | $9.11 | 975957 |
| 2022-07-22 | -64.14 | $9.15 | 878729 |
| 2022-07-21 | -58.04 | $9.26 | 778782 |
| 2022-07-20 | -54.32 | $9.34 | 782630 |
| 2022-07-19 | -52.16 | $9.41 | 1.1M |
| 2022-07-18 | -60.70 | $9.03 | 1.6M |
| 2022-07-15 | -49.75 | $9.10 | 3.4M |
| 2022-07-14 | -53.48 | $8.95 | 7.7M |
| 2022-07-13 | -25.12 | $10.09 | 1.1M |
| 2022-07-12 | -35.57 | $9.67 | 1.4M |
| 2022-07-11 | -36.07 | $9.65 | 910469 |
| 2022-07-08 | -7.21 | $10.81 | 934943 |
| 2022-07-07 | -19.90 | $10.30 | 1.4M |
| 2022-07-06 | -5.72 | $10.87 | 1.5M |
| 2022-07-05 | -7.53 | $10.04 | 2.1M |
| 2022-07-01 | -30.65 | $9.30 | 400247 |
| 2022-06-30 | -32.52 | $9.24 | 799412 |
| 2022-06-29 | -8.16 | $10.02 | 1.2M |
| 2022-06-28 | -22.68 | $9.38 | 2.6M |
| 2022-06-27 | -1.95 | $9.09 | 2.0M |
| 2022-06-24 | -34.04 | $8.32 | 1.0M |
| 2022-06-23 | -45.74 | $8.10 | 554521 |
| 2022-06-22 | -53.72 | $7.95 | 640205 |
| 2022-06-21 | -51.60 | $7.99 | 707681 |
| 2022-06-17 | -48.40 | $8.05 | 1.6M |
| 2022-06-16 | -68.39 | $7.69 | 702571 |
| 2022-06-15 | -66.46 | $7.97 | 885283 |
| 2022-06-14 | -75.95 | $7.82 | 441604 |
| 2022-06-13 | -79.75 | $7.76 | 759052 |
| 2022-06-10 | -58.23 | $8.10 | 599013 |
| 2022-06-09 | -35.34 | $8.20 | 808346 |
| 2022-06-08 | -2.62 | $8.95 | 726341 |
| 2022-06-07 | -24.72 | $8.36 | 427626 |
| 2022-06-06 | -19.48 | $8.50 | 808233 |
| 2022-06-03 | -33.71 | $8.12 | 1.4M |
| 2022-06-02 | -38.95 | $7.98 | 357674 |
| 2022-06-01 | -49.81 | $7.69 | 689590 |
| 2022-05-31 | -41.97 | $7.94 | 518404 |
| 2022-05-27 | -29.56 | $8.28 | 780024 |
| 2022-05-26 | -53.28 | $7.63 | 466373 |
| 2022-05-25 | -50.00 | $7.72 | 667712 |
| 2022-05-24 | -37.23 | $8.07 | 262735 |
| 2022-05-23 | -32.85 | $8.19 | 338347 |
| 2022-05-20 | -30.66 | $8.25 | 550657 |
| 2022-05-19 | -21.90 | $8.49 | 944573 |
| 2022-05-18 | -10.58 | $8.80 | 1.1M |
| 2022-05-17 | -10.58 | $8.80 | 423629 |
| 2022-05-16 | -19.71 | $8.55 | 1.0M |
| 2022-05-13 | -29.93 | $8.27 | 655862 |
| 2022-05-12 | -46.72 | $7.81 | 944668 |
| 2022-05-11 | -84.31 | $6.78 | 1.2M |
| 2022-05-10 | -87.57 | $6.73 | 723389 |
| 2022-05-09 | -97.59 | $6.46 | 1.1M |
| 2022-05-06 | -84.57 | $7.72 | 776011 |
| 2022-05-05 | -46.30 | $8.34 | 2.5M |
| 2022-05-04 | -17.28 | $8.81 | 954390 |
| 2022-05-03 | -23.46 | $8.71 | 992127 |
| 2022-05-02 | -3.83 | $8.97 | 944899 |
| 2022-04-29 | -42.98 | $8.06 | 703185 |
| 2022-04-28 | -42.32 | $8.02 | 1.2M |
| 2022-04-27 | -41.39 | $8.03 | 2.7M |
| 2022-04-26 | -17.73 | $8.54 | 750426 |
| 2022-04-25 | -9.21 | $8.75 | 750150 |
| 2022-04-22 | -26.98 | $8.19 | 1.1M |
| 2022-04-21 | -29.52 | $8.11 | 833483 |
| 2022-04-20 | -6.51 | $8.62 | 575988 |
| 2022-04-19 | -2.72 | $8.39 | 307554 |
| 2022-04-18 | -11.28 | $8.17 | 232351 |
| 2022-04-14 | -7.00 | $8.28 | 560147 |
| 2022-04-13 | -4.28 | $8.35 | 584429 |
| 2022-04-12 | -12.04 | $8.13 | 885034 |
| 2022-04-11 | -13.62 | $8.05 | 897151 |
| 2022-04-08 | -6.31 | $8.27 | 1.5M |
| 2022-04-07 | -12.96 | $8.07 | 1.2M |
| 2022-04-06 | -2.56 | $8.11 | 1.6M |
| 2022-04-05 | -5.53 | $7.67 | 499165 |
| 2022-04-04 | -0.98 | $7.48 | 547892 |
| 2022-04-01 | -1.69 | $7.20 | 453808 |
| 2022-03-31 | -13.86 | $6.88 | 500786 |
| 2022-03-30 | -24.70 | $6.70 | 440031 |
| 2022-03-29 | -12.31 | $6.59 | 345956 |
| 2022-03-28 | -46.76 | $6.19 | 336061 |
| 2022-03-25 | -44.37 | $6.24 | 255671 |
| 2022-03-24 | -33.80 | $6.39 | 306539 |
| 2022-03-23 | -38.73 | $6.32 | 348863 |
| 2022-03-22 | -19.01 | $6.60 | 268809 |
| 2022-03-21 | -24.83 | $6.54 | 293606 |
| 2022-03-18 | -37.65 | $6.51 | 347276 |
| 2022-03-17 | -39.66 | $6.50 | 667654 |
| 2022-03-16 | -65.04 | $6.06 | 368585 |
| 2022-03-15 | -84.41 | $5.74 | 472099 |
| 2022-03-14 | -98.31 | $5.57 | 907931 |
| 2022-03-11 | -73.86 | $6.07 | 504107 |
| 2022-03-10 | -58.70 | $6.37 | 409470 |
| 2022-03-09 | -57.07 | $6.40 | 583246 |
| 2022-03-08 | -77.72 | $6.02 | 199798 |
| 2022-03-07 | -88.04 | $5.83 | 331387 |
| 2022-03-04 | -85.87 | $5.87 | 341231 |
| 2022-03-03 | -79.35 | $5.99 | 943279 |
| 2022-03-02 | -64.68 | $6.26 | 368732 |
| 2022-03-01 | -55.44 | $6.43 | 615815 |
| 2022-02-28 | -43.48 | $6.65 | 762590 |
| 2022-02-25 | -53.69 | $6.43 | 596014 |
| 2022-02-24 | -73.06 | $6.04 | 2.1M |
| 2022-02-23 | -75.13 | $6.00 | 1.5M |
| 2022-02-22 | -53.50 | $6.38 | 801232 |
| 2022-02-18 | -18.22 | $7.00 | 1.1M |
| 2022-02-17 | -12.55 | $7.14 | 815119 |
| 2022-02-16 | -12.15 | $7.15 | 1.3M |
| 2022-02-15 | -15.79 | $7.06 | 1.3M |
| 2022-02-14 | -15.79 | $7.06 | 517513 |
| 2022-02-11 | -12.96 | $7.13 | 701814 |
| 2022-02-10 | -6.48 | $7.29 | 771604 |
| 2022-02-09 | -4.29 | $7.21 | 1.9M |
| 2022-02-08 | -3.94 | $6.93 | 1.5M |
| 2022-02-07 | -9.36 | $6.82 | 2.1M |
| 2022-02-04 | -22.22 | $6.59 | 4.9M |
| 2022-02-03 | -16.89 | $6.85 | 1.2M |
| 2022-02-02 | -38.32 | $6.67 | 2.6M |
| 2022-02-01 | -55.63 | $6.40 | 1.9M |
| 2022-01-31 | -62.85 | $6.18 | 1.5M |
| 2022-01-28 | -76.65 | $5.76 | 779140 |
| 2022-01-27 | -80.24 | $5.64 | 1.6M |
| 2022-01-26 | -72.46 | $5.90 | 1.6M |
| 2022-01-25 | -69.46 | $6.00 | 1.2M |
| 2022-01-24 | -79.64 | $5.66 | 2.9M |
| 2022-01-21 | -95.83 | $5.56 | 495091 |
| 2022-01-20 | -97.32 | $5.60 | 427436 |
| 2022-01-19 | -96.60 | $5.81 | 603134 |
| 2022-01-18 | -95.87 | $6.05 | 696428 |
| 2022-01-14 | -85.54 | $6.30 | 3.1M |
| 2022-01-13 | -98.75 | $6.00 | 1.1M |
| 2022-01-12 | -97.67 | $6.40 | 994712 |
| 2022-01-11 | -87.50 | $6.71 | 631468 |
| 2022-01-10 | -96.77 | $6.54 | 767214 |
| 2022-01-07 | -72.43 | $6.74 | 531714 |
| 2022-01-06 | -67.29 | $6.96 | 866898 |
| 2022-01-05 | -62.62 | $7.16 | 822138 |
| 2022-01-04 | -53.74 | $7.54 | 788952 |
| 2022-01-03 | -39.66 | $7.99 | 835163 |
| 2021-12-31 | -38.37 | $8.05 | 591335 |
| 2021-12-30 | -37.51 | $8.09 | 977874 |
| 2021-12-29 | -40.51 | $7.95 | 707695 |
| 2021-12-28 | -47.16 | $7.64 | 611207 |
| 2021-12-27 | -41.37 | $7.91 | 548530 |
| 2021-12-23 | -41.80 | $7.89 | 899645 |
| 2021-12-22 | -40.30 | $7.96 | 1.2M |
| 2021-12-21 | -33.87 | $8.26 | 2.4M |
| 2021-12-20 | -44.80 | $7.75 | 1.7M |
| 2021-12-17 | -40.94 | $7.93 | 3.0M |
| 2021-12-16 | -39.87 | $7.98 | 2.1M |
| 2021-12-15 | -39.44 | $8.00 | 9.4M |
| 2021-12-14 | -35.37 | $8.19 | 10.6M |
| 2021-12-13 | -33.01 | $8.30 | 112.5M |
| 2021-12-10 | -79.62 | $5.60 | 458987 |
| 2021-12-09 | -76.71 | $5.67 | 455099 |
| 2021-12-08 | -62.86 | $6.02 | 986888 |
| 2021-12-07 | -68.57 | $5.89 | 1.1M |
| 2021-12-06 | -90.11 | $5.40 | 751578 |
| 2021-12-03 | -96.48 | $5.26 | 883045 |
| 2021-12-02 | -95.10 | $5.51 | 711588 |
| 2021-12-01 | -83.33 | $5.75 | 764177 |
| 2021-11-30 | -72.55 | $5.97 | 542883 |
| 2021-11-29 | -78.57 | $5.89 | 1.1M |
| 2021-11-26 | -97.77 | $5.46 | 510683 |
| 2021-11-24 | -92.46 | $5.81 | 399382 |
| 2021-11-23 | -81.91 | $6.02 | 2.0M |
| 2021-11-22 | -83.33 | $6.15 | 1.2M |
| 2021-11-19 | -77.22 | $6.26 | 1.8M |
| 2021-11-18 | -87.98 | $6.04 | 443802 |
| 2021-11-17 | -82.51 | $6.14 | 921808 |
| 2021-11-16 | -79.24 | $6.20 | 1.9M |
| 2021-11-15 | -64.48 | $6.47 | 1.8M |
| 2021-11-12 | -34.43 | $7.02 | 2.3M |
| 2021-11-11 | -27.87 | $7.14 | 712456 |
| 2021-11-10 | -28.42 | $7.13 | 788868 |
| 2021-11-09 | -21.86 | $7.25 | 1.1M |
| 2021-11-08 | -28.26 | $7.13 | 1.2M |
| 2021-11-05 | -40.32 | $6.90 | 997836 |
| 2021-11-04 | -45.18 | $6.76 | 641702 |
| 2021-11-03 | -31.47 | $7.03 | 349748 |
| 2021-11-02 | -27.92 | $7.10 | 693707 |
| 2021-11-01 | -21.32 | $7.23 | 1.7M |
| 2021-10-29 | -3.89 | $7.41 | 1.3M |
| 2021-10-28 | -12.03 | $7.07 | 1.3M |
| 2021-10-27 | -3.54 | $6.77 | 1.7M |
| 2021-10-26 | -38.32 | $6.34 | 1.3M |
| 2021-10-25 | -49.10 | $6.53 | 1.2M |
| 2021-10-22 | -67.07 | $6.23 | 571643 |
| 2021-10-21 | -75.45 | $6.09 | 383629 |
| 2021-10-20 | -77.25 | $6.06 | 651321 |
| 2021-10-19 | -74.85 | $6.10 | 466418 |
| 2021-10-18 | -56.32 | $6.28 | 1.4M |
| 2021-10-15 | -66.32 | $6.09 | 715519 |
| 2021-10-14 | -65.79 | $6.10 | 719878 |
| 2021-10-13 | -69.27 | $6.02 | 774762 |
| 2021-10-12 | -56.41 | $6.03 | 517690 |
| 2021-10-11 | -60.57 | $5.86 | 687639 |
| 2021-10-08 | -37.20 | $5.97 | 336422 |
| 2021-10-07 | -39.08 | $5.90 | 452818 |
| 2021-10-06 | -39.08 | $5.90 | 528993 |
| 2021-10-05 | -40.16 | $5.86 | 320983 |
| 2021-10-04 | -35.85 | $6.02 | 686889 |
| 2021-10-01 | -36.66 | $5.99 | 842625 |
| 2021-09-30 | -32.27 | $6.14 | 3.0M |
| 2021-09-29 | -35.32 | $5.99 | 2.9M |
| 2021-09-28 | -18.44 | $6.64 | 5.1M |
| 2021-09-27 | -9.20 | $6.56 | 1.5M |
| 2021-09-24 | -14.84 | $6.37 | 1.5M |
| 2021-09-23 | -15.90 | $6.32 | 3.8M |
| 2021-09-22 | -10.60 | $6.02 | 702785 |
| 2021-09-21 | -11.73 | $5.98 | 819465 |
| 2021-09-20 | -16.72 | $5.79 | 1.9M |
| 2021-09-17 | -9.14 | $6.03 | 1.8M |
| 2021-09-16 | -16.22 | $5.79 | 2.1M |
| 2021-09-15 | -16.22 | $5.79 | 4.5M |
| 2021-09-14 | -22.71 | $5.57 | 44.4M |
| 2021-09-13 | -16.82 | $4.78 | 39.0M |
| 2021-09-10 | -16.38 | $3.92 | 226493 |
| 2021-09-09 | -15.52 | $3.93 | 173033 |
| 2021-09-08 | -31.62 | $3.74 | 524606 |
| 2021-09-07 | -16.24 | $3.92 | 750138 |
| 2021-09-03 | -4.26 | $3.84 | 412335 |
| 2021-09-02 | -6.52 | $3.80 | 1.2M |
| 2021-09-01 | -37.08 | $3.50 | 759550 |
| 2021-08-31 | -13.83 | $3.70 | 461836 |
| 2021-08-30 | -15.76 | $3.67 | 2.1M |
| 2021-08-27 | 0.00 | $3.64 | 384136 |
| 2021-08-26 | -8.64 | $3.55 | 406029 |
| 2021-08-25 | -4.41 | $3.46 | 267883 |
| 2021-08-24 | -8.97 | $3.39 | 237579 |
| 2021-08-23 | -18.29 | $3.31 | 460050 |
| 2021-08-20 | -50.00 | $3.05 | 226435 |
| 2021-08-19 | -52.44 | $3.03 | 238120 |
| 2021-08-18 | -35.37 | $3.17 | 204166 |
| 2021-08-17 | -6.10 | $3.41 | 228638 |
| 2021-08-16 | -6.10 | $3.41 | 288236 |
| 2021-08-13 | -11.76 | $3.35 | 315507 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
57.07
2023-06-28
Close Price
$14.74
Vol: 3.4MAverage Directional Index - Detailed Analysis
Minimum
9.05
Average
27.64
Maximum
61.79
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-06-28 | 57.07 | $14.74 | 3.4M |
| 2023-06-27 | 57.44 | $14.74 | 437393 |
| 2023-06-26 | 57.82 | $14.75 | 3.4M |
| 2023-06-23 | 58.22 | $14.73 | 852482 |
| 2023-06-22 | 58.67 | $14.74 | 1.6M |
| 2023-06-21 | 59.14 | $14.72 | 4.9M |
| 2023-06-20 | 59.67 | $14.72 | 2.6M |
| 2023-06-16 | 60.18 | $14.73 | 13.7M |
| 2023-06-15 | 60.71 | $14.56 | 13.6M |
| 2023-06-14 | 61.56 | $14.55 | 1.9M |
| 2023-06-13 | 61.67 | $14.53 | 2.0M |
| 2023-06-12 | 61.79 | $14.56 | 577714 |
| 2023-06-09 | 61.70 | $14.57 | 1.1M |
| 2023-06-08 | 61.61 | $14.57 | 2.2M |
| 2023-06-07 | 61.42 | $14.59 | 1.5M |
| 2023-06-06 | 61.17 | $14.60 | 2.2M |
| 2023-06-05 | 60.91 | $14.59 | 1.7M |
| 2023-06-02 | 60.63 | $14.63 | 542701 |
| 2023-06-01 | 60.22 | $14.61 | 1.2M |
| 2023-05-31 | 59.82 | $14.61 | 1.1M |
| 2023-05-30 | 59.40 | $14.56 | 815962 |
| 2023-05-26 | 58.95 | $14.56 | 1.3M |
| 2023-05-25 | 58.51 | $14.57 | 1.2M |
| 2023-05-24 | 58.04 | $14.56 | 4.0M |
| 2023-05-23 | 57.54 | $14.59 | 4.9M |
| 2023-05-22 | 57.05 | $14.45 | 2.7M |
| 2023-05-19 | 56.61 | $14.42 | 2.2M |
| 2023-05-18 | 56.14 | $14.43 | 3.8M |
| 2023-05-17 | 55.67 | $14.45 | 2.3M |
| 2023-05-16 | 55.17 | $14.44 | 4.1M |
| 2023-05-15 | 54.65 | $14.47 | 1.7M |
| 2023-05-12 | 53.73 | $14.48 | 2.2M |
| 2023-05-11 | 52.72 | $14.49 | 1.6M |
| 2023-05-10 | 51.65 | $14.51 | 2.6M |
| 2023-05-09 | 50.49 | $14.50 | 1.2M |
| 2023-05-08 | 49.28 | $14.49 | 2.1M |
| 2023-05-05 | 48.01 | $14.49 | 1.6M |
| 2023-05-04 | 46.66 | $14.51 | 2.0M |
| 2023-05-03 | 45.23 | $14.50 | 2.6M |
| 2023-05-02 | 43.73 | $14.50 | 1.6M |
| 2023-05-01 | 42.16 | $14.51 | 2.2M |
| 2023-04-28 | 40.50 | $14.49 | 2.9M |
| 2023-04-27 | 38.76 | $14.48 | 4.8M |
| 2023-04-26 | 36.92 | $14.48 | 2.9M |
| 2023-04-25 | 34.99 | $14.47 | 9.7M |
| 2023-04-24 | 32.96 | $14.43 | 7.9M |
| 2023-04-21 | 30.82 | $14.43 | 8.3M |
| 2023-04-20 | 28.57 | $14.49 | 7.8M |
| 2023-04-19 | 26.20 | $14.44 | 24.0M |
| 2023-04-18 | 23.71 | $14.44 | 151.3M |
| 2023-04-17 | 21.09 | $7.26 | 389029 |
| 2023-04-14 | 21.25 | $7.06 | 511427 |
| 2023-04-13 | 21.23 | $7.19 | 163400 |
| 2023-04-12 | 21.29 | $6.95 | 545887 |
| 2023-04-11 | 21.06 | $6.95 | 611174 |
| 2023-04-10 | 20.54 | $6.86 | 655778 |
| 2023-04-06 | 19.98 | $6.80 | 940757 |
| 2023-04-05 | 19.24 | $6.46 | 781401 |
| 2023-04-04 | 18.47 | $6.88 | 720037 |
| 2023-04-03 | 18.44 | $6.94 | 890682 |
| 2023-03-31 | 18.43 | $7.20 | 848670 |
| 2023-03-30 | 18.80 | $7.30 | 511115 |
| 2023-03-29 | 19.34 | $7.25 | 731436 |
| 2023-03-28 | 19.58 | $7.14 | 592107 |
| 2023-03-27 | 19.64 | $7.16 | 793182 |
| 2023-03-24 | 19.92 | $7.54 | 540634 |
| 2023-03-23 | 20.76 | $7.57 | 582757 |
| 2023-03-22 | 21.65 | $7.77 | 1.3M |
| 2023-03-21 | 22.41 | $7.72 | 1.3M |
| 2023-03-20 | 22.87 | $7.61 | 1.1M |
| 2023-03-17 | 22.82 | $7.52 | 741919 |
| 2023-03-16 | 22.56 | $7.50 | 614142 |
| 2023-03-15 | 22.76 | $7.59 | 653420 |
| 2023-03-14 | 22.75 | $7.60 | 1.1M |
| 2023-03-13 | 22.75 | $7.51 | 956918 |
| 2023-03-10 | 22.71 | $7.60 | 838825 |
| 2023-03-09 | 22.89 | $7.60 | 545409 |
| 2023-03-08 | 23.34 | $7.63 | 469727 |
| 2023-03-07 | 23.87 | $7.93 | 505680 |
| 2023-03-06 | 24.43 | $7.55 | 173289 |
| 2023-03-03 | 24.19 | $7.68 | 123182 |
| 2023-03-02 | 24.06 | $7.55 | 299073 |
| 2023-03-01 | 23.93 | $7.77 | 456590 |
| 2023-02-28 | 23.96 | $7.70 | 385674 |
| 2023-02-27 | 23.77 | $7.55 | 466504 |
| 2023-02-24 | 23.09 | $7.46 | 496130 |
| 2023-02-23 | 22.37 | $7.55 | 434771 |
| 2023-02-22 | 21.88 | $7.52 | 307935 |
| 2023-02-21 | 21.35 | $7.56 | 447002 |
| 2023-02-17 | 20.91 | $7.83 | 144070 |
| 2023-02-16 | 20.59 | $7.75 | 624206 |
| 2023-02-15 | 20.31 | $7.82 | 770847 |
| 2023-02-14 | 20.10 | $7.79 | 1.0M |
| 2023-02-13 | 19.96 | $8.02 | 466866 |
| 2023-02-10 | 20.22 | $8.27 | 422165 |
| 2023-02-09 | 20.30 | $8.21 | 588404 |
| 2023-02-08 | 20.23 | $8.21 | 508062 |
| 2023-02-07 | 20.15 | $8.23 | 449950 |
| 2023-02-06 | 20.04 | $7.81 | 565959 |
| 2023-02-03 | 19.61 | $8.11 | 900868 |
| 2023-02-02 | 19.20 | $7.82 | 2.9M |
| 2023-02-01 | 18.77 | $8.00 | 573732 |
| 2023-01-31 | 18.89 | $7.86 | 579111 |
| 2023-01-30 | 19.00 | $7.96 | 1.1M |
| 2023-01-27 | 19.12 | $8.10 | 294322 |
| 2023-01-26 | 19.52 | $8.08 | 357685 |
| 2023-01-25 | 20.03 | $8.02 | 221915 |
| 2023-01-24 | 20.36 | $8.01 | 566435 |
| 2023-01-23 | 20.78 | $7.95 | 343423 |
| 2023-01-20 | 21.14 | $7.90 | 508753 |
| 2023-01-19 | 21.19 | $7.50 | 739953 |
| 2023-01-18 | 20.70 | $7.56 | 610719 |
| 2023-01-17 | 20.26 | $7.93 | 313321 |
| 2023-01-13 | 20.17 | $8.02 | 520138 |
| 2023-01-12 | 20.01 | $7.81 | 917126 |
| 2023-01-11 | 19.72 | $7.34 | 993658 |
| 2023-01-10 | 18.83 | $7.42 | 873874 |
| 2023-01-09 | 17.89 | $7.56 | 854457 |
| 2023-01-06 | 17.15 | $8.08 | 653355 |
| 2023-01-05 | 16.91 | $8.25 | 551321 |
| 2023-01-04 | 16.90 | $8.53 | 461340 |
| 2023-01-03 | 17.20 | $8.52 | 1.1M |
| 2022-12-30 | 17.20 | $8.22 | 657477 |
| 2022-12-29 | 16.61 | $8.32 | 1.3M |
| 2022-12-28 | 16.17 | $8.35 | 630181 |
| 2022-12-27 | 15.70 | $8.59 | 485298 |
| 2022-12-23 | 15.78 | $8.89 | 264650 |
| 2022-12-22 | 16.33 | $8.89 | 421847 |
| 2022-12-21 | 16.77 | $8.72 | 623113 |
| 2022-12-20 | 17.19 | $8.66 | 661380 |
| 2022-12-19 | 17.63 | $8.89 | 404676 |
| 2022-12-16 | 18.44 | $9.37 | 755922 |
| 2022-12-15 | 19.41 | $9.64 | 444463 |
| 2022-12-14 | 19.73 | $9.75 | 256644 |
| 2022-12-13 | 19.42 | $9.83 | 151830 |
| 2022-12-12 | 18.92 | $9.96 | 318125 |
| 2022-12-09 | 18.74 | $9.83 | 344957 |
| 2022-12-08 | 18.51 | $9.93 | 264302 |
| 2022-12-07 | 18.54 | $9.71 | 332801 |
| 2022-12-06 | 18.76 | $9.68 | 337248 |
| 2022-12-05 | 18.98 | $10.02 | 552110 |
| 2022-12-02 | 18.60 | $10.20 | 426966 |
| 2022-12-01 | 18.27 | $9.81 | 468784 |
| 2022-11-30 | 18.26 | $9.87 | 746704 |
| 2022-11-29 | 18.40 | $9.13 | 573679 |
| 2022-11-28 | 19.20 | $9.35 | 364354 |
| 2022-11-25 | 20.13 | $9.10 | 135185 |
| 2022-11-23 | 20.63 | $9.13 | 506072 |
| 2022-11-22 | 21.34 | $9.26 | 567713 |
| 2022-11-21 | 21.87 | $9.02 | 673406 |
| 2022-11-18 | 22.18 | $9.11 | 840142 |
| 2022-11-17 | 22.51 | $9.27 | 696056 |
| 2022-11-16 | 23.07 | $9.39 | 613250 |
| 2022-11-15 | 23.47 | $9.19 | 944441 |
| 2022-11-14 | 23.90 | $9.06 | 511161 |
| 2022-11-11 | 24.11 | $9.29 | 1.8M |
| 2022-11-10 | 24.32 | $8.81 | 927638 |
| 2022-11-09 | 24.09 | $8.71 | 410517 |
| 2022-11-08 | 23.22 | $8.92 | 932737 |
| 2022-11-07 | 22.31 | $8.59 | 322523 |
| 2022-11-04 | 21.49 | $8.72 | 354060 |
| 2022-11-03 | 20.62 | $8.95 | 496497 |
| 2022-11-02 | 19.91 | $8.91 | 295758 |
| 2022-11-01 | 19.30 | $9.20 | 416024 |
| 2022-10-31 | 18.84 | $9.26 | 428187 |
| 2022-10-28 | 18.51 | $9.37 | 410238 |
| 2022-10-27 | 18.07 | $9.16 | 270082 |
| 2022-10-26 | 17.72 | $9.30 | 513215 |
| 2022-10-25 | 17.48 | $9.39 | 986511 |
| 2022-10-24 | 17.16 | $9.20 | 230907 |
| 2022-10-21 | 16.70 | $9.46 | 153488 |
| 2022-10-20 | 16.26 | $9.18 | 975290 |
| 2022-10-19 | 15.76 | $9.36 | 291608 |
| 2022-10-18 | 15.41 | $9.68 | 667283 |
| 2022-10-17 | 15.38 | $9.65 | 479335 |
| 2022-10-14 | 15.13 | $9.42 | 355184 |
| 2022-10-13 | 14.87 | $9.59 | 581479 |
| 2022-10-12 | 14.44 | $9.30 | 398449 |
| 2022-10-11 | 13.60 | $9.05 | 569509 |
| 2022-10-10 | 12.71 | $9.25 | 1.2M |
| 2022-10-07 | 11.88 | $9.72 | 274559 |
| 2022-10-06 | 11.55 | $10.15 | 372122 |
| 2022-10-05 | 11.49 | $10.40 | 373909 |
| 2022-10-04 | 11.73 | $10.76 | 542113 |
| 2022-10-03 | 12.30 | $10.53 | 438694 |
| 2022-09-30 | 12.90 | $10.56 | 566664 |
| 2022-09-29 | 13.51 | $10.24 | 439549 |
| 2022-09-28 | 13.95 | $10.75 | 529233 |
| 2022-09-27 | 14.48 | $10.49 | 316267 |
| 2022-09-26 | 15.09 | $10.29 | 402101 |
| 2022-09-23 | 15.88 | $10.23 | 618453 |
| 2022-09-22 | 16.71 | $10.58 | 416841 |
| 2022-09-21 | 17.01 | $10.47 | 1.2M |
| 2022-09-20 | 17.67 | $10.79 | 338698 |
| 2022-09-19 | 18.52 | $11.01 | 1.3M |
| 2022-09-16 | 19.41 | $10.60 | 1.1M |
| 2022-09-15 | 20.12 | $11.18 | 692118 |
| 2022-09-14 | 20.97 | $11.28 | 406978 |
| 2022-09-13 | 21.80 | $10.90 | 395991 |
| 2022-09-12 | 22.78 | $11.45 | 514498 |
| 2022-09-09 | 23.75 | $11.64 | 259923 |
| 2022-09-08 | 24.27 | $11.75 | 574867 |
| 2022-09-07 | 24.76 | $11.66 | 548792 |
| 2022-09-06 | 25.61 | $11.39 | 480285 |
| 2022-09-02 | 26.18 | $11.67 | 1.1M |
| 2022-09-01 | 26.42 | $12.00 | 1.4M |
| 2022-08-31 | 26.75 | $11.40 | 626462 |
| 2022-08-30 | 27.62 | $10.62 | 331854 |
| 2022-08-29 | 28.33 | $11.27 | 191186 |
| 2022-08-26 | 28.51 | $11.37 | 687959 |
| 2022-08-25 | 28.30 | $11.71 | 897361 |
| 2022-08-24 | 27.94 | $11.64 | 1.5M |
| 2022-08-23 | 27.55 | $11.00 | 698280 |
| 2022-08-22 | 27.68 | $10.88 | 462534 |
| 2022-08-19 | 27.76 | $11.12 | 407289 |
| 2022-08-18 | 27.41 | $11.29 | 264595 |
| 2022-08-17 | 27.01 | $11.43 | 666703 |
| 2022-08-16 | 26.27 | $11.35 | 615666 |
| 2022-08-15 | 25.49 | $11.96 | 600639 |
| 2022-08-12 | 24.26 | $11.80 | 769855 |
| 2022-08-11 | 22.96 | $11.35 | 952293 |
| 2022-08-10 | 21.59 | $11.86 | 622483 |
| 2022-08-09 | 20.43 | $11.59 | 1.1M |
| 2022-08-08 | 19.04 | $12.00 | 1.8M |
| 2022-08-05 | 17.56 | $11.63 | 1.7M |
| 2022-08-04 | 16.41 | $10.37 | 898444 |
| 2022-08-03 | 16.07 | $9.98 | 832988 |
| 2022-08-02 | 15.70 | $9.66 | 590903 |
| 2022-08-01 | 15.91 | $9.40 | 1.1M |
| 2022-07-29 | 16.12 | $9.81 | 537185 |
| 2022-07-28 | 16.02 | $9.78 | 727254 |
| 2022-07-27 | 15.92 | $9.56 | 670381 |
| 2022-07-26 | 16.02 | $9.30 | 1.4M |
| 2022-07-25 | 16.25 | $9.11 | 975957 |
| 2022-07-22 | 16.63 | $9.15 | 878729 |
| 2022-07-21 | 17.04 | $9.26 | 778782 |
| 2022-07-20 | 17.35 | $9.34 | 782630 |
| 2022-07-19 | 17.44 | $9.41 | 1.1M |
| 2022-07-18 | 17.56 | $9.03 | 1.6M |
| 2022-07-15 | 17.78 | $9.10 | 3.4M |
| 2022-07-14 | 18.10 | $8.95 | 7.7M |
| 2022-07-13 | 18.44 | $10.09 | 1.1M |
| 2022-07-12 | 17.95 | $9.67 | 1.4M |
| 2022-07-11 | 17.82 | $9.65 | 910469 |
| 2022-07-08 | 17.42 | $10.81 | 934943 |
| 2022-07-07 | 16.34 | $10.30 | 1.4M |
| 2022-07-06 | 15.07 | $10.87 | 1.5M |
| 2022-07-05 | 13.72 | $10.04 | 2.1M |
| 2022-07-01 | 12.81 | $9.30 | 400247 |
| 2022-06-30 | 12.31 | $9.24 | 799412 |
| 2022-06-29 | 11.54 | $10.02 | 1.2M |
| 2022-06-28 | 10.46 | $9.38 | 2.6M |
| 2022-06-27 | 9.46 | $9.09 | 2.0M |
| 2022-06-24 | 9.05 | $8.32 | 1.0M |
| 2022-06-23 | 9.27 | $8.10 | 554521 |
| 2022-06-22 | 9.75 | $7.95 | 640205 |
| 2022-06-21 | 10.26 | $7.99 | 707681 |
| 2022-06-17 | 10.69 | $8.05 | 1.6M |
| 2022-06-16 | 11.13 | $7.69 | 702571 |
| 2022-06-15 | 11.14 | $7.97 | 885283 |
| 2022-06-14 | 11.58 | $7.82 | 441604 |
| 2022-06-13 | 12.13 | $7.76 | 759052 |
| 2022-06-10 | 12.71 | $8.10 | 599013 |
| 2022-06-09 | 13.00 | $8.20 | 808346 |
| 2022-06-08 | 12.85 | $8.95 | 726341 |
| 2022-06-07 | 12.60 | $8.36 | 427626 |
| 2022-06-06 | 12.69 | $8.50 | 808233 |
| 2022-06-03 | 12.78 | $8.12 | 1.4M |
| 2022-06-02 | 12.71 | $7.98 | 357674 |
| 2022-06-01 | 13.15 | $7.69 | 689590 |
| 2022-05-31 | 13.61 | $7.94 | 518404 |
| 2022-05-27 | 13.80 | $8.28 | 780024 |
| 2022-05-26 | 14.23 | $7.63 | 466373 |
| 2022-05-25 | 14.70 | $7.72 | 667712 |
| 2022-05-24 | 15.21 | $8.07 | 262735 |
| 2022-05-23 | 15.96 | $8.19 | 338347 |
| 2022-05-20 | 16.62 | $8.25 | 550657 |
| 2022-05-19 | 17.28 | $8.49 | 944573 |
| 2022-05-18 | 17.62 | $8.80 | 1.1M |
| 2022-05-17 | 17.88 | $8.80 | 423629 |
| 2022-05-16 | 18.21 | $8.55 | 1.0M |
| 2022-05-13 | 18.85 | $8.27 | 655862 |
| 2022-05-12 | 19.63 | $7.81 | 944668 |
| 2022-05-11 | 20.37 | $6.78 | 1.2M |
| 2022-05-10 | 20.27 | $6.73 | 723389 |
| 2022-05-09 | 20.36 | $6.46 | 1.1M |
| 2022-05-06 | 20.46 | $7.72 | 776011 |
| 2022-05-05 | 21.39 | $8.34 | 2.5M |
| 2022-05-04 | 21.87 | $8.81 | 954390 |
| 2022-05-03 | 22.07 | $8.71 | 992127 |
| 2022-05-02 | 21.90 | $8.97 | 944899 |
| 2022-04-29 | 21.81 | $8.06 | 703185 |
| 2022-04-28 | 22.48 | $8.02 | 1.2M |
| 2022-04-27 | 23.19 | $8.03 | 2.7M |
| 2022-04-26 | 23.28 | $8.54 | 750426 |
| 2022-04-25 | 22.78 | $8.75 | 750150 |
| 2022-04-22 | 22.25 | $8.19 | 1.1M |
| 2022-04-21 | 22.19 | $8.11 | 833483 |
| 2022-04-20 | 21.65 | $8.62 | 575988 |
| 2022-04-19 | 20.49 | $8.39 | 307554 |
| 2022-04-18 | 19.62 | $8.17 | 232351 |
| 2022-04-14 | 18.84 | $8.28 | 560147 |
| 2022-04-13 | 18.01 | $8.35 | 584429 |
| 2022-04-12 | 16.96 | $8.13 | 885034 |
| 2022-04-11 | 15.93 | $8.05 | 897151 |
| 2022-04-08 | 14.97 | $8.27 | 1.5M |
| 2022-04-07 | 13.96 | $8.07 | 1.2M |
| 2022-04-06 | 12.83 | $8.11 | 1.6M |
| 2022-04-05 | 11.86 | $7.67 | 499165 |
| 2022-04-04 | 11.18 | $7.48 | 547892 |
| 2022-04-01 | 10.75 | $7.20 | 453808 |
| 2022-03-31 | 10.60 | $6.88 | 500786 |
| 2022-03-30 | 10.71 | $6.70 | 440031 |
| 2022-03-29 | 10.83 | $6.59 | 345956 |
| 2022-03-28 | 11.23 | $6.19 | 336061 |
| 2022-03-25 | 11.20 | $6.24 | 255671 |
| 2022-03-24 | 11.49 | $6.39 | 306539 |
| 2022-03-23 | 11.79 | $6.32 | 348863 |
| 2022-03-22 | 12.29 | $6.60 | 268809 |
| 2022-03-21 | 12.76 | $6.54 | 293606 |
| 2022-03-18 | 13.40 | $6.51 | 347276 |
| 2022-03-17 | 13.98 | $6.50 | 667654 |
| 2022-03-16 | 14.67 | $6.06 | 368585 |
| 2022-03-15 | 14.73 | $5.74 | 472099 |
| 2022-03-14 | 14.33 | $5.57 | 907931 |
| 2022-03-11 | 14.00 | $6.07 | 504107 |
| 2022-03-10 | 14.23 | $6.37 | 409470 |
| 2022-03-09 | 14.59 | $6.40 | 583246 |
| 2022-03-08 | 14.96 | $6.02 | 199798 |
| 2022-03-07 | 14.94 | $5.83 | 331387 |
| 2022-03-04 | 14.75 | $5.87 | 341231 |
| 2022-03-03 | 14.62 | $5.99 | 943279 |
| 2022-03-02 | 14.64 | $6.26 | 368732 |
| 2022-03-01 | 14.94 | $6.43 | 615815 |
| 2022-02-28 | 15.51 | $6.65 | 762590 |
| 2022-02-25 | 16.12 | $6.43 | 596014 |
| 2022-02-24 | 16.34 | $6.04 | 2.1M |
| 2022-02-23 | 16.12 | $6.00 | 1.5M |
| 2022-02-22 | 16.22 | $6.38 | 801232 |
| 2022-02-18 | 16.83 | $7.00 | 1.1M |
| 2022-02-17 | 17.17 | $7.14 | 815119 |
| 2022-02-16 | 17.30 | $7.15 | 1.3M |
| 2022-02-15 | 17.44 | $7.06 | 1.3M |
| 2022-02-14 | 17.29 | $7.06 | 517513 |
| 2022-02-11 | 17.27 | $7.13 | 701814 |
| 2022-02-10 | 17.25 | $7.29 | 771604 |
| 2022-02-09 | 17.14 | $7.21 | 1.9M |
| 2022-02-08 | 17.16 | $6.93 | 1.5M |
| 2022-02-07 | 17.57 | $6.82 | 2.1M |
| 2022-02-04 | 18.04 | $6.59 | 4.9M |
| 2022-02-03 | 18.32 | $6.85 | 1.2M |
| 2022-02-02 | 18.63 | $6.67 | 2.6M |
| 2022-02-01 | 19.18 | $6.40 | 1.9M |
| 2022-01-31 | 20.13 | $6.18 | 1.5M |
| 2022-01-28 | 20.99 | $5.76 | 779140 |
| 2022-01-27 | 21.47 | $5.64 | 1.6M |
| 2022-01-26 | 21.98 | $5.90 | 1.6M |
| 2022-01-25 | 22.81 | $6.00 | 1.2M |
| 2022-01-24 | 23.45 | $5.66 | 2.9M |
| 2022-01-21 | 23.67 | $5.56 | 495091 |
| 2022-01-20 | 24.36 | $5.60 | 427436 |
| 2022-01-19 | 25.18 | $5.81 | 603134 |
| 2022-01-18 | 26.26 | $6.05 | 696428 |
| 2022-01-14 | 27.55 | $6.30 | 3.1M |
| 2022-01-13 | 28.88 | $6.00 | 1.1M |
| 2022-01-12 | 30.30 | $6.40 | 994712 |
| 2022-01-11 | 31.56 | $6.71 | 631468 |
| 2022-01-10 | 32.69 | $6.54 | 767214 |
| 2022-01-07 | 34.15 | $6.74 | 531714 |
| 2022-01-06 | 35.35 | $6.96 | 866898 |
| 2022-01-05 | 36.45 | $7.16 | 822138 |
| 2022-01-04 | 37.27 | $7.54 | 788952 |
| 2022-01-03 | 37.68 | $7.99 | 835163 |
| 2021-12-31 | 37.39 | $8.05 | 591335 |
| 2021-12-30 | 36.94 | $8.09 | 977874 |
| 2021-12-29 | 36.51 | $7.95 | 707695 |
| 2021-12-28 | 36.19 | $7.64 | 611207 |
| 2021-12-27 | 35.80 | $7.91 | 548530 |
| 2021-12-23 | 35.12 | $7.89 | 899645 |
| 2021-12-22 | 34.37 | $7.96 | 1.2M |
| 2021-12-21 | 33.58 | $8.26 | 2.4M |
| 2021-12-20 | 32.72 | $7.75 | 1.7M |
| 2021-12-17 | 32.01 | $7.93 | 3.0M |
| 2021-12-16 | 31.26 | $7.98 | 2.1M |
| 2021-12-15 | 30.20 | $8.00 | 9.4M |
| 2021-12-14 | 29.07 | $8.19 | 10.6M |
| 2021-12-13 | 27.89 | $8.30 | 112.5M |
| 2021-12-10 | 26.65 | $5.60 | 458987 |
| 2021-12-09 | 27.80 | $5.67 | 455099 |
| 2021-12-08 | 29.10 | $6.02 | 986888 |
| 2021-12-07 | 30.44 | $5.89 | 1.1M |
| 2021-12-06 | 31.90 | $5.40 | 751578 |
| 2021-12-03 | 32.63 | $5.26 | 883045 |
| 2021-12-02 | 33.25 | $5.51 | 711588 |
| 2021-12-01 | 34.26 | $5.75 | 764177 |
| 2021-11-30 | 35.54 | $5.97 | 542883 |
| 2021-11-29 | 37.10 | $5.89 | 1.1M |
| 2021-11-26 | 38.74 | $5.46 | 510683 |
| 2021-11-24 | 40.24 | $5.81 | 399382 |
| 2021-11-23 | 42.35 | $6.02 | 2.0M |
| 2021-11-22 | 44.57 | $6.15 | 1.2M |
| 2021-11-19 | 46.28 | $6.26 | 1.8M |
| 2021-11-18 | 48.07 | $6.04 | 443802 |
| 2021-11-17 | 50.32 | $6.14 | 921808 |
| 2021-11-16 | 52.53 | $6.20 | 1.9M |
| 2021-11-15 | 54.43 | $6.47 | 1.8M |
| 2021-11-12 | 56.03 | $7.02 | 2.3M |
| 2021-11-11 | 56.45 | $7.14 | 712456 |
| 2021-11-10 | 56.65 | $7.13 | 788868 |
| 2021-11-09 | 56.76 | $7.25 | 1.1M |
| 2021-11-08 | 56.93 | $7.13 | 1.2M |
| 2021-11-05 | 57.25 | $6.90 | 997836 |
| 2021-11-04 | 57.72 | $6.76 | 641702 |
| 2021-11-03 | 58.22 | $7.03 | 349748 |
| 2021-11-02 | 58.31 | $7.10 | 693707 |
| 2021-11-01 | 58.15 | $7.23 | 1.7M |
| 2021-10-29 | 57.39 | $7.41 | 1.3M |
| 2021-10-28 | 56.67 | $7.07 | 1.3M |
| 2021-10-27 | 56.01 | $6.77 | 1.7M |
| 2021-10-26 | 55.56 | $6.34 | 1.3M |
| 2021-10-25 | 55.16 | $6.53 | 1.2M |
| 2021-10-22 | 54.81 | $6.23 | 571643 |
| 2021-10-21 | 54.67 | $6.09 | 383629 |
| 2021-10-20 | 54.66 | $6.06 | 651321 |
| 2021-10-19 | 54.65 | $6.10 | 466418 |
| 2021-10-18 | 54.42 | $6.28 | 1.4M |
| 2021-10-15 | 54.18 | $6.09 | 715519 |
| 2021-10-14 | 54.17 | $6.10 | 719878 |
| 2021-10-13 | 54.15 | $6.02 | 774762 |
| 2021-10-12 | 54.12 | $6.03 | 517690 |
| 2021-10-11 | 54.32 | $5.86 | 687639 |
| 2021-10-08 | 54.54 | $5.97 | 336422 |
| 2021-10-07 | 54.85 | $5.90 | 452818 |
| 2021-10-06 | 54.98 | $5.90 | 528993 |
| 2021-10-05 | 55.07 | $5.86 | 320983 |
| 2021-10-04 | 55.10 | $6.02 | 686889 |
| 2021-10-01 | 55.13 | $5.99 | 842625 |
| 2021-09-30 | 54.99 | $6.14 | 3.0M |
| 2021-09-29 | 54.73 | $5.99 | 2.9M |
| 2021-09-28 | 54.46 | $6.64 | 5.1M |
| 2021-09-27 | 53.29 | $6.56 | 1.5M |
| 2021-09-24 | 52.28 | $6.37 | 1.5M |
| 2021-09-23 | 51.27 | $6.32 | 3.8M |
| 2021-09-22 | 50.20 | $6.02 | 702785 |
| 2021-09-21 | 49.42 | $5.98 | 819465 |
| 2021-09-20 | 48.61 | $5.79 | 1.9M |
| 2021-09-17 | 47.19 | $6.03 | 1.8M |
| 2021-09-16 | 45.71 | $5.79 | 2.1M |
| 2021-09-15 | 44.16 | $5.79 | 4.5M |
| 2021-09-14 | 42.62 | $5.57 | 44.4M |
| 2021-09-13 | 41.00 | $4.78 | 39.0M |
| 2021-09-10 | 39.79 | $3.92 | 226493 |
| 2021-09-09 | 39.46 | $3.93 | 173033 |
| 2021-09-08 | 39.20 | $3.74 | 524606 |
| 2021-09-07 | 38.92 | $3.92 | 750138 |
| 2021-09-03 | 38.16 | $3.84 | 412335 |
| 2021-09-02 | 37.60 | $3.80 | 1.2M |
| 2021-09-01 | 37.03 | $3.50 | 759550 |
| 2021-08-31 | 36.55 | $3.70 | 461836 |
| 2021-08-30 | 35.62 | $3.67 | 2.1M |
| 2021-08-27 | 34.63 | $3.64 | 384136 |
| 2021-08-26 | 33.77 | $3.55 | 406029 |
| 2021-08-25 | 32.89 | $3.46 | 267883 |
| 2021-08-24 | 32.08 | $3.39 | 237579 |
| 2021-08-23 | 31.29 | $3.31 | 460050 |
| 2021-08-20 | 30.51 | $3.05 | 226435 |
| 2021-08-19 | 29.94 | $3.03 | 238120 |
| 2021-08-18 | 29.31 | $3.17 | 204166 |
| 2021-08-17 | 28.16 | $3.41 | 228638 |
| 2021-08-16 | 26.42 | $3.41 | 288236 |
| 2021-08-13 | 24.59 | $3.35 | 315507 |
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