Is Black Mountain Acquisition Corp. (BMAC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Black Mountain Acquisition Corp. (BMAC) research center and poll results.
NYSE : BMAC
Black Mountain Acquisition Corp.
$10.56 USD
-$0.04 (-0.38%)
- Volume
- 101
- Average Volume
- 117.43K
- Market Capitalization
- $130.54M
- P/E Ratio
- 132.50
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $11.79
- Year Low
- $10.13
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.47
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
1
Indicators
Neutral
1
Indicators
6 Bullish / 1 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.57
2023-12-14
Close Price
$10.60
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.85
Average
10.22
Maximum
10.72
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-12-14 | 10.57 | $10.60 | — |
| 2023-12-13 | 10.58 | $10.60 | — |
| 2023-12-12 | 10.58 | $10.60 | — |
| 2023-12-11 | 10.58 | $10.60 | — |
| 2023-12-08 | 10.59 | $10.60 | — |
| 2023-12-07 | 10.59 | $10.60 | 693 |
| 2023-12-06 | 10.59 | $10.60 | 574943 |
| 2023-12-05 | 10.60 | $10.51 | 21064 |
| 2023-12-04 | 10.60 | $10.53 | 9674 |
| 2023-12-01 | 10.61 | $10.53 | 442617 |
| 2023-11-30 | 10.62 | $10.55 | 2480 |
| 2023-11-29 | 10.62 | $10.54 | 383 |
| 2023-11-28 | 10.63 | $10.54 | 22141 |
| 2023-11-27 | 10.63 | $10.55 | 2800 |
| 2023-11-24 | 10.64 | $10.53 | — |
| 2023-11-22 | 10.64 | $10.53 | 279532 |
| 2023-11-21 | 10.65 | $10.55 | 54824 |
| 2023-11-20 | 10.66 | $10.58 | 58170 |
| 2023-11-17 | 10.66 | $10.64 | 112 |
| 2023-11-16 | 10.66 | $10.67 | 100004 |
| 2023-11-15 | 10.66 | $10.67 | 99700 |
| 2023-11-14 | 10.66 | $10.67 | 501755 |
| 2023-11-13 | 10.67 | $10.66 | 323894 |
| 2023-11-10 | 10.67 | $10.69 | 350000 |
| 2023-11-09 | 10.67 | $10.70 | 382829 |
| 2023-11-08 | 10.67 | $10.64 | 6991 |
| 2023-11-07 | 10.67 | $10.65 | 46272 |
| 2023-11-06 | 10.67 | $10.64 | 103138 |
| 2023-11-03 | 10.67 | $10.66 | — |
| 2023-11-02 | 10.67 | $10.66 | 66936 |
| 2023-11-01 | 10.67 | $10.65 | 13851 |
| 2023-10-31 | 10.67 | $10.64 | 44387 |
| 2023-10-30 | 10.67 | $10.65 | — |
| 2023-10-27 | 10.68 | $10.65 | — |
| 2023-10-26 | 10.68 | $10.65 | 1.3M |
| 2023-10-25 | 10.68 | $10.66 | 330432 |
| 2023-10-24 | 10.68 | $10.68 | 280767 |
| 2023-10-23 | 10.68 | $10.68 | 389663 |
| 2023-10-20 | 10.68 | $10.69 | 15542 |
| 2023-10-19 | 10.68 | $10.69 | 1467 |
| 2023-10-18 | 10.68 | $10.69 | 364 |
| 2023-10-17 | 10.68 | $10.70 | 40090 |
| 2023-10-16 | 10.67 | $10.69 | 790570 |
| 2023-10-13 | 10.67 | $10.68 | — |
| 2023-10-12 | 10.67 | $10.68 | 350 |
| 2023-10-11 | 10.67 | $10.67 | 2581 |
| 2023-10-10 | 10.67 | $10.67 | 3465 |
| 2023-10-09 | 10.67 | $10.68 | 2462 |
| 2023-10-06 | 10.67 | $10.67 | — |
| 2023-10-05 | 10.67 | $10.67 | 7039 |
| 2023-10-04 | 10.66 | $10.67 | 4345 |
| 2023-10-03 | 10.66 | $10.68 | 667 |
| 2023-10-02 | 10.66 | $10.67 | 7156 |
| 2023-09-29 | 10.66 | $10.67 | 326 |
| 2023-09-28 | 10.67 | $10.67 | — |
| 2023-09-27 | 10.67 | $10.67 | — |
| 2023-09-26 | 10.67 | $10.67 | 3801 |
| 2023-09-25 | 10.68 | $10.67 | 4848 |
| 2023-09-22 | 10.68 | $10.67 | 409928 |
| 2023-09-21 | 10.69 | $10.69 | 259984 |
| 2023-09-20 | 10.69 | $10.68 | — |
| 2023-09-19 | 10.69 | $10.68 | 8673 |
| 2023-09-18 | 10.69 | $10.68 | 5149 |
| 2023-09-15 | 10.69 | $10.65 | 2950 |
| 2023-09-14 | 10.70 | $10.65 | — |
| 2023-09-13 | 10.70 | $10.65 | 1474 |
| 2023-09-12 | 10.70 | $10.67 | — |
| 2023-09-11 | 10.70 | $10.67 | 878 |
| 2023-09-08 | 10.71 | $10.62 | — |
| 2023-09-07 | 10.71 | $10.62 | 28825 |
| 2023-09-06 | 10.72 | $10.65 | — |
| 2023-09-05 | 10.72 | $10.65 | 3501 |
| 2023-09-01 | 10.72 | $10.70 | 7452 |
| 2023-08-31 | 10.72 | $10.71 | 74912 |
| 2023-08-30 | 10.72 | $10.75 | 2334 |
| 2023-08-29 | 10.71 | $10.76 | 630 |
| 2023-08-28 | 10.71 | $10.74 | 6243 |
| 2023-08-25 | 10.70 | $10.75 | 36324 |
| 2023-08-24 | 10.69 | $10.75 | 2458 |
| 2023-08-23 | 10.69 | $10.74 | 102552 |
| 2023-08-22 | 10.69 | $10.72 | 5331 |
| 2023-08-21 | 10.69 | $10.71 | 1091 |
| 2023-08-18 | 10.68 | $10.71 | 4151 |
| 2023-08-17 | 10.68 | $10.73 | 268706 |
| 2023-08-16 | 10.67 | $10.72 | 5935 |
| 2023-08-15 | 10.67 | $10.71 | 4758 |
| 2023-08-14 | 10.66 | $10.71 | 2548 |
| 2023-08-11 | 10.66 | $10.71 | 1268 |
| 2023-08-10 | 10.65 | $10.71 | 41856 |
| 2023-08-09 | 10.65 | $10.70 | 50092 |
| 2023-08-08 | 10.65 | $10.67 | 22585 |
| 2023-08-07 | 10.65 | $10.70 | 14298 |
| 2023-08-04 | 10.64 | $10.70 | 9423 |
| 2023-08-03 | 10.64 | $10.70 | 6471 |
| 2023-08-02 | 10.63 | $10.63 | 603 |
| 2023-08-01 | 10.63 | $10.63 | 603 |
| 2023-07-31 | 10.63 | $10.63 | 1149 |
| 2023-07-28 | 10.63 | $10.63 | 110 |
| 2023-07-27 | 10.63 | $10.68 | — |
| 2023-07-26 | 10.63 | $10.68 | — |
| 2023-07-25 | 10.62 | $10.68 | 307 |
| 2023-07-24 | 10.62 | $10.61 | — |
| 2023-07-21 | 10.61 | $10.61 | 1530 |
| 2023-07-20 | 10.61 | $10.66 | 133688 |
| 2023-07-19 | 10.61 | $10.65 | 33521 |
| 2023-07-18 | 10.61 | $10.60 | — |
| 2023-07-17 | 10.61 | $10.60 | — |
| 2023-07-14 | 10.60 | $10.60 | 2547 |
| 2023-07-13 | 10.60 | $10.65 | 190 |
| 2023-07-12 | 10.60 | $10.65 | 292 |
| 2023-07-11 | 10.59 | $10.62 | 1001 |
| 2023-07-10 | 10.59 | $10.64 | 624 |
| 2023-07-07 | 10.58 | $10.61 | 9222 |
| 2023-07-06 | 10.58 | $10.61 | — |
| 2023-07-05 | 10.58 | $10.61 | 5345 |
| 2023-07-03 | 10.58 | $10.65 | 4100 |
| 2023-06-30 | 10.57 | $10.60 | — |
| 2023-06-29 | 10.57 | $10.60 | 15016 |
| 2023-06-28 | 10.57 | $10.59 | 210400 |
| 2023-06-27 | 10.56 | $10.58 | — |
| 2023-06-26 | 10.56 | $10.58 | 15282 |
| 2023-06-23 | 10.56 | $10.57 | 5000 |
| 2023-06-22 | 10.56 | $10.55 | 300 |
| 2023-06-21 | 10.56 | $10.67 | 114 |
| 2023-06-20 | 10.55 | $10.57 | 1773 |
| 2023-06-16 | 10.54 | $10.55 | — |
| 2023-06-15 | 10.54 | $10.55 | — |
| 2023-06-14 | 10.54 | $10.55 | 1447 |
| 2023-06-13 | 10.54 | $10.55 | 401 |
| 2023-06-12 | 10.53 | $10.56 | 589 |
| 2023-06-09 | 10.53 | $10.57 | — |
| 2023-06-08 | 10.52 | $10.57 | 2118 |
| 2023-06-07 | 10.52 | $10.55 | 40025 |
| 2023-06-06 | 10.51 | $10.55 | 5035 |
| 2023-06-05 | 10.51 | $10.55 | 5011 |
| 2023-06-02 | 10.50 | $10.55 | 5057 |
| 2023-06-01 | 10.50 | $10.55 | 6639 |
| 2023-05-31 | 10.49 | $10.56 | 16570 |
| 2023-05-30 | 10.48 | $10.55 | 43579 |
| 2023-05-26 | 10.48 | $10.53 | 8422 |
| 2023-05-25 | 10.47 | $10.53 | 6661 |
| 2023-05-24 | 10.47 | $10.55 | 3877 |
| 2023-05-23 | 10.46 | $10.55 | 6209 |
| 2023-05-22 | 10.46 | $10.49 | — |
| 2023-05-19 | 10.45 | $10.49 | — |
| 2023-05-18 | 10.45 | $10.49 | — |
| 2023-05-17 | 10.45 | $10.49 | — |
| 2023-05-16 | 10.45 | $10.49 | — |
| 2023-05-15 | 10.44 | $10.49 | 6632 |
| 2023-05-12 | 10.44 | $10.45 | — |
| 2023-05-11 | 10.44 | $10.45 | — |
| 2023-05-10 | 10.44 | $10.45 | — |
| 2023-05-09 | 10.44 | $10.45 | — |
| 2023-05-08 | 10.43 | $10.45 | 908 |
| 2023-05-05 | 10.43 | $10.45 | — |
| 2023-05-04 | 10.43 | $10.45 | — |
| 2023-05-03 | 10.43 | $10.45 | 3230 |
| 2023-05-02 | 10.42 | $10.44 | — |
| 2023-05-01 | 10.42 | $10.44 | 434 |
| 2023-04-28 | 10.42 | $10.44 | 4204 |
| 2023-04-27 | 10.42 | $10.43 | — |
| 2023-04-26 | 10.41 | $10.43 | 1601 |
| 2023-04-25 | 10.41 | $10.42 | 2105 |
| 2023-04-24 | 10.41 | $10.42 | 202 |
| 2023-04-21 | 10.41 | $10.44 | 103 |
| 2023-04-20 | 10.41 | $10.43 | 2436 |
| 2023-04-19 | 10.40 | $10.44 | 9597 |
| 2023-04-18 | 10.40 | $10.42 | 12867 |
| 2023-04-17 | 10.39 | $10.43 | 512 |
| 2023-04-14 | 10.39 | $10.42 | 5595 |
| 2023-04-13 | 10.39 | $10.43 | 5702 |
| 2023-04-12 | 10.38 | $10.45 | 16092 |
| 2023-04-11 | 10.38 | $10.42 | 31190 |
| 2023-04-10 | 10.37 | $10.39 | 20343 |
| 2023-04-06 | 10.37 | $10.39 | 1577 |
| 2023-04-05 | 10.37 | $10.40 | 113080 |
| 2023-04-04 | 10.37 | $10.40 | 15387 |
| 2023-04-03 | 10.36 | $10.40 | 805 |
| 2023-03-31 | 10.36 | $10.39 | 80278 |
| 2023-03-30 | 10.36 | $10.39 | 102 |
| 2023-03-29 | 10.36 | $10.40 | 13829 |
| 2023-03-28 | 10.35 | $10.40 | 394172 |
| 2023-03-27 | 10.35 | $10.39 | 187386 |
| 2023-03-24 | 10.35 | $10.36 | 65277 |
| 2023-03-23 | 10.34 | $10.36 | 1600 |
| 2023-03-22 | 10.34 | $10.36 | 798 |
| 2023-03-21 | 10.34 | $10.36 | 262454 |
| 2023-03-20 | 10.34 | $10.35 | 297995 |
| 2023-03-17 | 10.33 | $10.35 | 7370 |
| 2023-03-16 | 10.33 | $10.35 | 1375 |
| 2023-03-15 | 10.33 | $10.35 | 1500 |
| 2023-03-14 | 10.33 | $10.35 | 18616 |
| 2023-03-13 | 10.32 | $10.35 | 44554 |
| 2023-03-10 | 10.32 | $10.36 | 5643 |
| 2023-03-09 | 10.32 | $10.35 | 47602 |
| 2023-03-08 | 10.32 | $10.34 | 1.4M |
| 2023-03-07 | 10.31 | $10.34 | 25916 |
| 2023-03-06 | 10.31 | $10.35 | 473379 |
| 2023-03-03 | 10.31 | $10.34 | 8447 |
| 2023-03-02 | 10.31 | $10.34 | 250393 |
| 2023-03-01 | 10.30 | $10.33 | 502 |
| 2023-02-28 | 10.30 | $10.32 | 1010 |
| 2023-02-27 | 10.30 | $10.32 | 1.1M |
| 2023-02-24 | 10.30 | $10.32 | 251701 |
| 2023-02-23 | 10.29 | $10.30 | — |
| 2023-02-22 | 10.29 | $10.30 | — |
| 2023-02-21 | 10.29 | $10.30 | — |
| 2023-02-17 | 10.29 | $10.30 | — |
| 2023-02-16 | 10.29 | $10.30 | — |
| 2023-02-15 | 10.29 | $10.30 | — |
| 2023-02-14 | 10.28 | $10.30 | 95151 |
| 2023-02-13 | 10.28 | $10.30 | 5175 |
| 2023-02-10 | 10.28 | $10.31 | 2500 |
| 2023-02-09 | 10.27 | $10.31 | 110 |
| 2023-02-08 | 10.27 | $10.30 | 19344 |
| 2023-02-07 | 10.27 | $10.30 | 1820 |
| 2023-02-06 | 10.26 | $10.30 | 89194 |
| 2023-02-03 | 10.26 | $10.29 | 161900 |
| 2023-02-02 | 10.26 | $10.29 | 344 |
| 2023-02-01 | 10.25 | $10.28 | 1513 |
| 2023-01-31 | 10.25 | $10.28 | 9100 |
| 2023-01-30 | 10.24 | $10.28 | 402712 |
| 2023-01-27 | 10.24 | $10.29 | 42801 |
| 2023-01-26 | 10.24 | $10.26 | 173 |
| 2023-01-25 | 10.23 | $10.27 | 1.1M |
| 2023-01-24 | 10.23 | $10.26 | 6604 |
| 2023-01-23 | 10.22 | $10.26 | 318688 |
| 2023-01-20 | 10.21 | $10.27 | 102 |
| 2023-01-19 | 10.21 | $10.26 | 53068 |
| 2023-01-18 | 10.20 | $10.25 | 26432 |
| 2023-01-17 | 10.19 | $10.26 | 132102 |
| 2023-01-13 | 10.19 | $10.24 | 25333 |
| 2023-01-12 | 10.19 | $10.24 | 25200 |
| 2023-01-11 | 10.18 | $10.24 | 37179 |
| 2023-01-10 | 10.18 | $10.23 | 12024 |
| 2023-01-09 | 10.17 | $10.23 | 26631 |
| 2023-01-06 | 10.17 | $10.23 | 30698 |
| 2023-01-05 | 10.16 | $10.22 | 2588 |
| 2023-01-04 | 10.16 | $10.21 | 32147 |
| 2023-01-03 | 10.15 | $10.20 | 13197 |
| 2022-12-30 | 10.15 | $10.20 | 25651 |
| 2022-12-29 | 10.15 | $10.20 | 552838 |
| 2022-12-28 | 10.14 | $10.20 | 662 |
| 2022-12-27 | 10.14 | $10.19 | 400 |
| 2022-12-23 | 10.13 | $10.13 | — |
| 2022-12-22 | 10.13 | $10.13 | 761 |
| 2022-12-21 | 10.13 | $10.13 | — |
| 2022-12-20 | 10.13 | $10.13 | 1011 |
| 2022-12-19 | 10.12 | $10.13 | — |
| 2022-12-16 | 10.12 | $10.13 | 3501 |
| 2022-12-15 | 10.12 | $10.19 | 2423 |
| 2022-12-14 | 10.11 | $10.15 | — |
| 2022-12-13 | 10.11 | $10.15 | — |
| 2022-12-12 | 10.10 | $10.15 | — |
| 2022-12-09 | 10.10 | $10.15 | — |
| 2022-12-08 | 10.09 | $10.15 | — |
| 2022-12-07 | 10.09 | $10.15 | 101 |
| 2022-12-06 | 10.09 | $10.12 | 504943 |
| 2022-12-05 | 10.09 | $10.11 | 15261 |
| 2022-12-02 | 10.09 | $10.12 | — |
| 2022-12-01 | 10.08 | $10.12 | 109374 |
| 2022-11-30 | 10.08 | $10.10 | 278553 |
| 2022-11-29 | 10.08 | $10.10 | 24614 |
| 2022-11-28 | 10.08 | $10.07 | 306 |
| 2022-11-25 | 10.08 | $10.11 | — |
| 2022-11-23 | 10.08 | $10.11 | 5472 |
| 2022-11-22 | 10.07 | $10.07 | 588 |
| 2022-11-21 | 10.07 | $10.07 | — |
| 2022-11-18 | 10.07 | $10.07 | — |
| 2022-11-17 | 10.07 | $10.07 | 2590 |
| 2022-11-16 | 10.07 | $10.09 | — |
| 2022-11-15 | 10.06 | $10.09 | 217 |
| 2022-11-14 | 10.06 | $10.06 | 9396 |
| 2022-11-11 | 10.06 | $10.06 | — |
| 2022-11-10 | 10.06 | $10.06 | 186 |
| 2022-11-09 | 10.06 | $10.09 | — |
| 2022-11-08 | 10.05 | $10.09 | — |
| 2022-11-07 | 10.05 | $10.09 | — |
| 2022-11-04 | 10.05 | $10.09 | 497 |
| 2022-11-03 | 10.05 | $10.11 | 64899 |
| 2022-11-02 | 10.04 | $10.06 | 10847 |
| 2022-11-01 | 10.04 | $10.09 | 36474 |
| 2022-10-31 | 10.04 | $10.06 | — |
| 2022-10-28 | 10.04 | $10.06 | — |
| 2022-10-27 | 10.03 | $10.06 | — |
| 2022-10-26 | 10.03 | $10.06 | 18080 |
| 2022-10-25 | 10.03 | $10.03 | 8202 |
| 2022-10-24 | 10.03 | $10.03 | — |
| 2022-10-21 | 10.03 | $10.03 | — |
| 2022-10-20 | 10.03 | $10.03 | — |
| 2022-10-19 | 10.03 | $10.03 | — |
| 2022-10-18 | 10.03 | $10.03 | 1708 |
| 2022-10-17 | 10.03 | $10.05 | 4800 |
| 2022-10-14 | 10.02 | $10.03 | — |
| 2022-10-13 | 10.02 | $10.03 | 5467 |
| 2022-10-12 | 10.02 | $10.03 | 358 |
| 2022-10-11 | 10.02 | $10.04 | 100 |
| 2022-10-10 | 10.02 | $10.03 | 4871 |
| 2022-10-07 | 10.02 | $10.03 | 297171 |
| 2022-10-06 | 10.02 | $10.03 | — |
| 2022-10-05 | 10.01 | $10.03 | — |
| 2022-10-04 | 10.01 | $10.03 | — |
| 2022-10-03 | 10.01 | $10.03 | 100 |
| 2022-09-30 | 10.01 | $10.03 | 219437 |
| 2022-09-29 | 10.00 | $10.03 | 426929 |
| 2022-09-28 | 10.00 | $10.02 | 27968 |
| 2022-09-27 | 10.00 | $10.01 | 11904 |
| 2022-09-26 | 10.00 | $10.00 | 4292 |
| 2022-09-23 | 10.00 | $10.03 | 350 |
| 2022-09-22 | 9.99 | $10.01 | — |
| 2022-09-21 | 9.99 | $10.01 | — |
| 2022-09-20 | 9.99 | $10.01 | 100 |
| 2022-09-19 | 9.99 | $10.00 | 21303 |
| 2022-09-16 | 9.99 | $10.00 | 44742 |
| 2022-09-15 | 9.99 | $10.00 | 375400 |
| 2022-09-14 | 9.99 | $10.00 | 5217 |
| 2022-09-13 | 9.99 | $10.01 | 174381 |
| 2022-09-12 | 9.99 | $10.00 | 2249 |
| 2022-09-09 | 9.99 | $10.03 | 2144 |
| 2022-09-08 | 9.99 | $9.99 | — |
| 2022-09-07 | 9.99 | $9.99 | 25431 |
| 2022-09-06 | 10.00 | $9.98 | — |
| 2022-09-02 | 10.00 | $9.98 | 3654 |
| 2022-09-01 | 10.00 | $9.98 | 6918 |
| 2022-08-31 | 10.00 | $9.98 | — |
| 2022-08-30 | 10.00 | $9.98 | 2000 |
| 2022-08-29 | 10.00 | $9.99 | 104104 |
| 2022-08-26 | 10.01 | $9.98 | — |
| 2022-08-25 | 10.01 | $9.98 | 408 |
| 2022-08-24 | 10.01 | $9.95 | 2647 |
| 2022-08-23 | 10.01 | $9.99 | — |
| 2022-08-22 | 10.01 | $9.99 | — |
| 2022-08-19 | 10.01 | $9.99 | — |
| 2022-08-18 | 10.01 | $9.99 | 3333 |
| 2022-08-17 | 10.01 | $10.00 | 554420 |
| 2022-08-16 | 10.01 | $10.02 | 192 |
| 2022-08-15 | 10.01 | $10.04 | 201 |
| 2022-08-12 | 10.00 | $10.03 | 8798 |
| 2022-08-11 | 10.00 | $10.02 | 30233 |
| 2022-08-10 | 10.00 | $10.03 | 150 |
| 2022-08-09 | 9.99 | $10.02 | 32966 |
| 2022-08-08 | 9.99 | $10.03 | 115423 |
| 2022-08-05 | 9.98 | $10.02 | 10530 |
| 2022-08-04 | 9.98 | $10.01 | 1003 |
| 2022-08-03 | 9.98 | $10.02 | 17082 |
| 2022-08-02 | 9.98 | $10.00 | 149 |
| 2022-08-01 | 9.97 | $10.01 | 8623 |
| 2022-07-29 | 9.97 | $9.99 | 400 |
| 2022-07-28 | 9.97 | $10.00 | 3006 |
| 2022-07-27 | 9.97 | $10.00 | 283043 |
| 2022-07-26 | 9.97 | $9.98 | 305100 |
| 2022-07-25 | 9.96 | $9.99 | 1480 |
| 2022-07-22 | 9.96 | $9.99 | 32222 |
| 2022-07-21 | 9.96 | $9.97 | 11460 |
| 2022-07-20 | 9.96 | $9.98 | 146169 |
| 2022-07-19 | 9.96 | $10.01 | 150 |
| 2022-07-18 | 9.96 | $9.95 | 350 |
| 2022-07-15 | 9.95 | $9.96 | 408401 |
| 2022-07-14 | 9.95 | $9.95 | 26560 |
| 2022-07-13 | 9.95 | $9.95 | 3505 |
| 2022-07-12 | 9.95 | $9.95 | — |
| 2022-07-11 | 9.95 | $9.95 | 100 |
| 2022-07-08 | 9.95 | $9.96 | 3000 |
| 2022-07-07 | 9.95 | $9.96 | 1610 |
| 2022-07-06 | 9.95 | $9.98 | 55816 |
| 2022-07-05 | 9.95 | $9.95 | 316831 |
| 2022-07-01 | 9.95 | $9.96 | 30148 |
| 2022-06-30 | 9.95 | $9.95 | 1839 |
| 2022-06-29 | 9.95 | $9.96 | 37717 |
| 2022-06-28 | 9.95 | $9.96 | — |
| 2022-06-27 | 9.95 | $9.96 | 218157 |
| 2022-06-24 | 9.94 | $9.96 | 33004 |
| 2022-06-23 | 9.94 | $9.95 | 401 |
| 2022-06-22 | 9.94 | $9.95 | 77996 |
| 2022-06-21 | 9.94 | $9.95 | 3577 |
| 2022-06-17 | 9.94 | $9.94 | 2511 |
| 2022-06-16 | 9.94 | $9.94 | 3210 |
| 2022-06-15 | 9.94 | $9.94 | 110687 |
| 2022-06-14 | 9.93 | $9.95 | 80556 |
| 2022-06-13 | 9.93 | $9.95 | 1855 |
| 2022-06-10 | 9.93 | $9.95 | 210 |
| 2022-06-09 | 9.93 | $9.96 | 15245 |
| 2022-06-08 | 9.93 | $9.93 | — |
| 2022-06-07 | 9.93 | $9.93 | 203 |
| 2022-06-06 | 9.93 | $9.93 | 29877 |
| 2022-06-03 | 9.93 | $9.96 | 703 |
| 2022-06-02 | 9.93 | $9.95 | 117612 |
| 2022-06-01 | 9.93 | $9.93 | 200000 |
| 2022-05-31 | 9.93 | $9.93 | 1123 |
| 2022-05-27 | 9.93 | $9.94 | 140493 |
| 2022-05-26 | 9.93 | $9.94 | 141 |
| 2022-05-25 | 9.93 | $9.96 | 846 |
| 2022-05-24 | 9.93 | $9.94 | 1729 |
| 2022-05-23 | 9.94 | $9.91 | — |
| 2022-05-20 | 9.94 | $9.91 | — |
| 2022-05-19 | 9.95 | $9.91 | — |
| 2022-05-18 | 9.95 | $9.91 | — |
| 2022-05-17 | 9.95 | $9.91 | 1399 |
| 2022-05-16 | 9.95 | $9.89 | 2752 |
| 2022-05-13 | 9.96 | $9.92 | 1048 |
| 2022-05-12 | 9.96 | $9.91 | 11247 |
| 2022-05-11 | 9.96 | $9.94 | 47701 |
| 2022-05-10 | 9.96 | $9.94 | 14285 |
| 2022-05-09 | 9.96 | $9.94 | 106709 |
| 2022-05-06 | 9.96 | $9.95 | 442100 |
| 2022-05-05 | 9.96 | $9.94 | 505420 |
| 2022-05-04 | 9.96 | $9.96 | 421828 |
| 2022-05-03 | 9.96 | $9.95 | 64816 |
| 2022-05-02 | 9.96 | $9.96 | 321490 |
| 2022-04-29 | 9.96 | $9.96 | 38129 |
| 2022-04-28 | 9.96 | $10.00 | 851093 |
| 2022-04-27 | 9.96 | $9.97 | 750002 |
| 2022-04-26 | 9.96 | $9.99 | 200947 |
| 2022-04-25 | 9.95 | $10.00 | 228 |
| 2022-04-22 | 9.95 | $9.97 | 2469 |
| 2022-04-21 | 9.95 | $9.98 | 454 |
| 2022-04-20 | 9.95 | $9.96 | 362 |
| 2022-04-19 | 9.94 | $9.97 | — |
| 2022-04-18 | 9.94 | $9.97 | 1935 |
| 2022-04-14 | 9.94 | $9.94 | 173030 |
| 2022-04-13 | 9.94 | $9.95 | 122132 |
| 2022-04-12 | 9.94 | $9.94 | 5040 |
| 2022-04-11 | 9.94 | $9.94 | — |
| 2022-04-08 | 9.94 | $9.94 | 9376 |
| 2022-04-07 | 9.94 | $9.95 | 5560 |
| 2022-04-06 | 9.94 | $9.94 | 12746 |
| 2022-04-05 | 9.94 | $9.95 | 3427 |
| 2022-04-04 | 9.93 | $9.95 | 3621 |
| 2022-04-01 | 9.93 | $9.95 | 118715 |
| 2022-03-31 | 9.93 | $9.93 | 1000 |
| 2022-03-30 | 9.93 | $9.96 | 104 |
| 2022-03-29 | 9.93 | $9.95 | 301 |
| 2022-03-28 | 9.93 | $9.94 | 8241 |
| 2022-03-25 | 9.93 | $9.93 | — |
| 2022-03-24 | 9.92 | $9.93 | 110 |
| 2022-03-23 | 9.92 | $9.93 | 1682 |
| 2022-03-22 | 9.92 | $9.93 | 1602 |
| 2022-03-21 | 9.91 | $9.93 | 3292 |
| 2022-03-18 | 9.91 | $9.92 | — |
| 2022-03-17 | 9.91 | $9.92 | 6004 |
| 2022-03-16 | 9.91 | $9.92 | 5274 |
| 2022-03-15 | 9.91 | $9.94 | — |
| 2022-03-14 | 9.91 | $9.94 | 334402 |
| 2022-03-11 | 9.90 | $9.95 | 6798 |
| 2022-03-10 | 9.90 | $9.92 | 245100 |
| 2022-03-09 | 9.90 | $9.92 | 768 |
| 2022-03-08 | 9.89 | $9.91 | 403 |
| 2022-03-07 | 9.89 | $9.91 | 407 |
| 2022-03-04 | 9.89 | $9.91 | 6628 |
| 2022-03-03 | 9.89 | $9.96 | 1352 |
| 2022-03-02 | 9.88 | $9.96 | 102728 |
| 2022-03-01 | 9.88 | $9.96 | 473718 |
| 2022-02-28 | 9.87 | $9.89 | 2262 |
| 2022-02-25 | 9.87 | $9.85 | — |
| 2022-02-24 | 9.87 | $9.85 | 402 |
| 2022-02-23 | 9.87 | $9.85 | — |
| 2022-02-22 | 9.87 | $9.85 | — |
| 2022-02-18 | 9.87 | $9.85 | 3972 |
| 2022-02-17 | 9.87 | $9.92 | — |
| 2022-02-16 | 9.87 | $9.92 | — |
| 2022-02-15 | 9.86 | $9.92 | — |
| 2022-02-14 | 9.86 | $9.92 | 683 |
| 2022-02-11 | 9.86 | $9.85 | 835 |
| 2022-02-10 | 9.86 | $9.85 | 72538 |
| 2022-02-09 | 9.86 | $9.87 | — |
| 2022-02-08 | 9.86 | $9.87 | — |
| 2022-02-07 | 9.86 | $9.87 | 5500 |
| 2022-02-04 | 9.86 | $9.87 | — |
| 2022-02-03 | 9.86 | $9.87 | — |
| 2022-02-02 | 9.85 | $9.87 | — |
| 2022-02-01 | 9.85 | $9.87 | — |
| 2022-01-31 | 9.85 | $9.87 | 27767 |
| 2022-01-28 | 9.85 | $9.83 | — |
| 2022-01-27 | 9.85 | $9.83 | 32738 |
| 2022-01-26 | 9.85 | $9.84 | 119662 |
| 2022-01-25 | 9.85 | $9.84 | 2644 |
| 2022-01-24 | 9.85 | $9.86 | 2800 |
| 2022-01-21 | 9.85 | $9.86 | 1352 |
| 2022-01-20 | 9.85 | $9.86 | — |
| 2022-01-19 | 9.85 | $9.86 | — |
| 2022-01-18 | 9.85 | $9.86 | — |
| 2022-01-14 | 9.85 | $9.86 | — |
| 2022-01-13 | 9.85 | $9.86 | — |
| 2022-01-12 | 9.85 | $9.86 | — |
| 2022-01-11 | 9.85 | $9.86 | 135436 |
| 2022-01-10 | 9.85 | $9.86 | 25000 |
| 2022-01-07 | 9.85 | $9.85 | — |
| 2022-01-06 | 9.85 | $9.85 | 181857 |
| 2022-01-05 | 9.85 | $9.84 | 6220 |
| 2022-01-04 | 9.85 | $9.84 | 42165 |
| 2022-01-03 | 9.86 | $9.83 | 325004 |
| 2021-12-31 | 9.86 | $9.83 | 429 |
| 2021-12-30 | 9.86 | $9.84 | 2716 |
| 2021-12-29 | 9.86 | $9.84 | 2373 |
| 2021-12-28 | 9.87 | $9.84 | 42939 |
| 2021-12-27 | 9.87 | $9.84 | 100210 |
| 2021-12-23 | 9.87 | $9.86 | 111 |
| 2021-12-22 | 9.88 | $9.86 | 44482 |
| 2021-12-21 | 9.88 | $9.86 | 5750 |
| 2021-12-20 | 9.88 | $9.84 | 11078 |
| 2021-12-17 | 9.88 | $9.84 | 45246 |
| 2021-12-16 | 9.88 | $9.86 | 36866 |
| 2021-12-15 | 9.89 | $9.86 | 45092 |
| 2021-12-14 | 9.89 | $9.86 | 52476 |
| 2021-12-13 | 9.89 | $9.87 | 23609 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.59
2023-12-14
Close Price
$10.60
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.85
Average
10.22
Maximum
10.72
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-12-14 | 10.59 | $10.60 | — |
| 2023-12-13 | 10.59 | $10.60 | — |
| 2023-12-12 | 10.59 | $10.60 | — |
| 2023-12-11 | 10.59 | $10.60 | — |
| 2023-12-08 | 10.58 | $10.60 | — |
| 2023-12-07 | 10.58 | $10.60 | 693 |
| 2023-12-06 | 10.58 | $10.60 | 574943 |
| 2023-12-05 | 10.58 | $10.51 | 21064 |
| 2023-12-04 | 10.59 | $10.53 | 9674 |
| 2023-12-01 | 10.59 | $10.53 | 442617 |
| 2023-11-30 | 10.60 | $10.55 | 2480 |
| 2023-11-29 | 10.60 | $10.54 | 383 |
| 2023-11-28 | 10.61 | $10.54 | 22141 |
| 2023-11-27 | 10.62 | $10.55 | 2800 |
| 2023-11-24 | 10.62 | $10.53 | — |
| 2023-11-22 | 10.63 | $10.53 | 279532 |
| 2023-11-21 | 10.65 | $10.55 | 54824 |
| 2023-11-20 | 10.66 | $10.58 | 58170 |
| 2023-11-17 | 10.66 | $10.64 | 112 |
| 2023-11-16 | 10.67 | $10.67 | 100004 |
| 2023-11-15 | 10.67 | $10.67 | 99700 |
| 2023-11-14 | 10.67 | $10.67 | 501755 |
| 2023-11-13 | 10.67 | $10.66 | 323894 |
| 2023-11-10 | 10.67 | $10.69 | 350000 |
| 2023-11-09 | 10.66 | $10.70 | 382829 |
| 2023-11-08 | 10.66 | $10.64 | 6991 |
| 2023-11-07 | 10.66 | $10.65 | 46272 |
| 2023-11-06 | 10.66 | $10.64 | 103138 |
| 2023-11-03 | 10.67 | $10.66 | — |
| 2023-11-02 | 10.67 | $10.66 | 66936 |
| 2023-11-01 | 10.67 | $10.65 | 13851 |
| 2023-10-31 | 10.67 | $10.64 | 44387 |
| 2023-10-30 | 10.67 | $10.65 | — |
| 2023-10-27 | 10.67 | $10.65 | — |
| 2023-10-26 | 10.68 | $10.65 | 1.3M |
| 2023-10-25 | 10.68 | $10.66 | 330432 |
| 2023-10-24 | 10.68 | $10.68 | 280767 |
| 2023-10-23 | 10.68 | $10.68 | 389663 |
| 2023-10-20 | 10.68 | $10.69 | 15542 |
| 2023-10-19 | 10.68 | $10.69 | 1467 |
| 2023-10-18 | 10.68 | $10.69 | 364 |
| 2023-10-17 | 10.68 | $10.70 | 40090 |
| 2023-10-16 | 10.68 | $10.69 | 790570 |
| 2023-10-13 | 10.67 | $10.68 | — |
| 2023-10-12 | 10.67 | $10.68 | 350 |
| 2023-10-11 | 10.67 | $10.67 | 2581 |
| 2023-10-10 | 10.67 | $10.67 | 3465 |
| 2023-10-09 | 10.67 | $10.68 | 2462 |
| 2023-10-06 | 10.67 | $10.67 | — |
| 2023-10-05 | 10.67 | $10.67 | 7039 |
| 2023-10-04 | 10.67 | $10.67 | 4345 |
| 2023-10-03 | 10.67 | $10.68 | 667 |
| 2023-10-02 | 10.67 | $10.67 | 7156 |
| 2023-09-29 | 10.67 | $10.67 | 326 |
| 2023-09-28 | 10.67 | $10.67 | — |
| 2023-09-27 | 10.68 | $10.67 | — |
| 2023-09-26 | 10.68 | $10.67 | 3801 |
| 2023-09-25 | 10.68 | $10.67 | 4848 |
| 2023-09-22 | 10.68 | $10.67 | 409928 |
| 2023-09-21 | 10.68 | $10.69 | 259984 |
| 2023-09-20 | 10.68 | $10.68 | — |
| 2023-09-19 | 10.68 | $10.68 | 8673 |
| 2023-09-18 | 10.68 | $10.68 | 5149 |
| 2023-09-15 | 10.68 | $10.65 | 2950 |
| 2023-09-14 | 10.68 | $10.65 | — |
| 2023-09-13 | 10.68 | $10.65 | 1474 |
| 2023-09-12 | 10.68 | $10.67 | — |
| 2023-09-11 | 10.69 | $10.67 | 878 |
| 2023-09-08 | 10.69 | $10.62 | — |
| 2023-09-07 | 10.69 | $10.62 | 28825 |
| 2023-09-06 | 10.70 | $10.65 | — |
| 2023-09-05 | 10.71 | $10.65 | 3501 |
| 2023-09-01 | 10.71 | $10.70 | 7452 |
| 2023-08-31 | 10.72 | $10.71 | 74912 |
| 2023-08-30 | 10.72 | $10.75 | 2334 |
| 2023-08-29 | 10.71 | $10.76 | 630 |
| 2023-08-28 | 10.71 | $10.74 | 6243 |
| 2023-08-25 | 10.70 | $10.75 | 36324 |
| 2023-08-24 | 10.70 | $10.75 | 2458 |
| 2023-08-23 | 10.69 | $10.74 | 102552 |
| 2023-08-22 | 10.69 | $10.72 | 5331 |
| 2023-08-21 | 10.69 | $10.71 | 1091 |
| 2023-08-18 | 10.68 | $10.71 | 4151 |
| 2023-08-17 | 10.68 | $10.73 | 268706 |
| 2023-08-16 | 10.68 | $10.72 | 5935 |
| 2023-08-15 | 10.67 | $10.71 | 4758 |
| 2023-08-14 | 10.67 | $10.71 | 2548 |
| 2023-08-11 | 10.66 | $10.71 | 1268 |
| 2023-08-10 | 10.66 | $10.71 | 41856 |
| 2023-08-09 | 10.65 | $10.70 | 50092 |
| 2023-08-08 | 10.65 | $10.67 | 22585 |
| 2023-08-07 | 10.65 | $10.70 | 14298 |
| 2023-08-04 | 10.64 | $10.70 | 9423 |
| 2023-08-03 | 10.64 | $10.70 | 6471 |
| 2023-08-02 | 10.63 | $10.63 | 603 |
| 2023-08-01 | 10.63 | $10.63 | 603 |
| 2023-07-31 | 10.63 | $10.63 | 1149 |
| 2023-07-28 | 10.63 | $10.63 | 110 |
| 2023-07-27 | 10.63 | $10.68 | — |
| 2023-07-26 | 10.62 | $10.68 | — |
| 2023-07-25 | 10.62 | $10.68 | 307 |
| 2023-07-24 | 10.61 | $10.61 | — |
| 2023-07-21 | 10.61 | $10.61 | 1530 |
| 2023-07-20 | 10.61 | $10.66 | 133688 |
| 2023-07-19 | 10.61 | $10.65 | 33521 |
| 2023-07-18 | 10.60 | $10.60 | — |
| 2023-07-17 | 10.60 | $10.60 | — |
| 2023-07-14 | 10.60 | $10.60 | 2547 |
| 2023-07-13 | 10.60 | $10.65 | 190 |
| 2023-07-12 | 10.60 | $10.65 | 292 |
| 2023-07-11 | 10.59 | $10.62 | 1001 |
| 2023-07-10 | 10.59 | $10.64 | 624 |
| 2023-07-07 | 10.59 | $10.61 | 9222 |
| 2023-07-06 | 10.58 | $10.61 | — |
| 2023-07-05 | 10.58 | $10.61 | 5345 |
| 2023-07-03 | 10.58 | $10.65 | 4100 |
| 2023-06-30 | 10.57 | $10.60 | — |
| 2023-06-29 | 10.57 | $10.60 | 15016 |
| 2023-06-28 | 10.56 | $10.59 | 210400 |
| 2023-06-27 | 10.56 | $10.58 | — |
| 2023-06-26 | 10.56 | $10.58 | 15282 |
| 2023-06-23 | 10.55 | $10.57 | 5000 |
| 2023-06-22 | 10.55 | $10.55 | 300 |
| 2023-06-21 | 10.55 | $10.67 | 114 |
| 2023-06-20 | 10.54 | $10.57 | 1773 |
| 2023-06-16 | 10.54 | $10.55 | — |
| 2023-06-15 | 10.54 | $10.55 | — |
| 2023-06-14 | 10.53 | $10.55 | 1447 |
| 2023-06-13 | 10.53 | $10.55 | 401 |
| 2023-06-12 | 10.53 | $10.56 | 589 |
| 2023-06-09 | 10.53 | $10.57 | — |
| 2023-06-08 | 10.52 | $10.57 | 2118 |
| 2023-06-07 | 10.52 | $10.55 | 40025 |
| 2023-06-06 | 10.52 | $10.55 | 5035 |
| 2023-06-05 | 10.51 | $10.55 | 5011 |
| 2023-06-02 | 10.51 | $10.55 | 5057 |
| 2023-06-01 | 10.50 | $10.55 | 6639 |
| 2023-05-31 | 10.50 | $10.56 | 16570 |
| 2023-05-30 | 10.49 | $10.55 | 43579 |
| 2023-05-26 | 10.49 | $10.53 | 8422 |
| 2023-05-25 | 10.48 | $10.53 | 6661 |
| 2023-05-24 | 10.48 | $10.55 | 3877 |
| 2023-05-23 | 10.47 | $10.55 | 6209 |
| 2023-05-22 | 10.46 | $10.49 | — |
| 2023-05-19 | 10.46 | $10.49 | — |
| 2023-05-18 | 10.45 | $10.49 | — |
| 2023-05-17 | 10.45 | $10.49 | — |
| 2023-05-16 | 10.45 | $10.49 | — |
| 2023-05-15 | 10.44 | $10.49 | 6632 |
| 2023-05-12 | 10.44 | $10.45 | — |
| 2023-05-11 | 10.44 | $10.45 | — |
| 2023-05-10 | 10.43 | $10.45 | — |
| 2023-05-09 | 10.43 | $10.45 | — |
| 2023-05-08 | 10.43 | $10.45 | 908 |
| 2023-05-05 | 10.43 | $10.45 | — |
| 2023-05-04 | 10.43 | $10.45 | — |
| 2023-05-03 | 10.42 | $10.45 | 3230 |
| 2023-05-02 | 10.42 | $10.44 | — |
| 2023-05-01 | 10.42 | $10.44 | 434 |
| 2023-04-28 | 10.42 | $10.44 | 4204 |
| 2023-04-27 | 10.41 | $10.43 | — |
| 2023-04-26 | 10.41 | $10.43 | 1601 |
| 2023-04-25 | 10.41 | $10.42 | 2105 |
| 2023-04-24 | 10.41 | $10.42 | 202 |
| 2023-04-21 | 10.41 | $10.44 | 103 |
| 2023-04-20 | 10.41 | $10.43 | 2436 |
| 2023-04-19 | 10.40 | $10.44 | 9597 |
| 2023-04-18 | 10.40 | $10.42 | 12867 |
| 2023-04-17 | 10.40 | $10.43 | 512 |
| 2023-04-14 | 10.39 | $10.42 | 5595 |
| 2023-04-13 | 10.39 | $10.43 | 5702 |
| 2023-04-12 | 10.39 | $10.45 | 16092 |
| 2023-04-11 | 10.38 | $10.42 | 31190 |
| 2023-04-10 | 10.38 | $10.39 | 20343 |
| 2023-04-06 | 10.37 | $10.39 | 1577 |
| 2023-04-05 | 10.37 | $10.40 | 113080 |
| 2023-04-04 | 10.37 | $10.40 | 15387 |
| 2023-04-03 | 10.37 | $10.40 | 805 |
| 2023-03-31 | 10.36 | $10.39 | 80278 |
| 2023-03-30 | 10.36 | $10.39 | 102 |
| 2023-03-29 | 10.36 | $10.40 | 13829 |
| 2023-03-28 | 10.35 | $10.40 | 394172 |
| 2023-03-27 | 10.35 | $10.39 | 187386 |
| 2023-03-24 | 10.34 | $10.36 | 65277 |
| 2023-03-23 | 10.34 | $10.36 | 1600 |
| 2023-03-22 | 10.34 | $10.36 | 798 |
| 2023-03-21 | 10.34 | $10.36 | 262454 |
| 2023-03-20 | 10.34 | $10.35 | 297995 |
| 2023-03-17 | 10.33 | $10.35 | 7370 |
| 2023-03-16 | 10.33 | $10.35 | 1375 |
| 2023-03-15 | 10.33 | $10.35 | 1500 |
| 2023-03-14 | 10.33 | $10.35 | 18616 |
| 2023-03-13 | 10.33 | $10.35 | 44554 |
| 2023-03-10 | 10.32 | $10.36 | 5643 |
| 2023-03-09 | 10.32 | $10.35 | 47602 |
| 2023-03-08 | 10.32 | $10.34 | 1.4M |
| 2023-03-07 | 10.31 | $10.34 | 25916 |
| 2023-03-06 | 10.31 | $10.35 | 473379 |
| 2023-03-03 | 10.31 | $10.34 | 8447 |
| 2023-03-02 | 10.30 | $10.34 | 250393 |
| 2023-03-01 | 10.30 | $10.33 | 502 |
| 2023-02-28 | 10.30 | $10.32 | 1010 |
| 2023-02-27 | 10.29 | $10.32 | 1.1M |
| 2023-02-24 | 10.29 | $10.32 | 251701 |
| 2023-02-23 | 10.29 | $10.30 | — |
| 2023-02-22 | 10.29 | $10.30 | — |
| 2023-02-21 | 10.29 | $10.30 | — |
| 2023-02-17 | 10.28 | $10.30 | — |
| 2023-02-16 | 10.28 | $10.30 | — |
| 2023-02-15 | 10.28 | $10.30 | — |
| 2023-02-14 | 10.28 | $10.30 | 95151 |
| 2023-02-13 | 10.28 | $10.30 | 5175 |
| 2023-02-10 | 10.27 | $10.31 | 2500 |
| 2023-02-09 | 10.27 | $10.31 | 110 |
| 2023-02-08 | 10.27 | $10.30 | 19344 |
| 2023-02-07 | 10.26 | $10.30 | 1820 |
| 2023-02-06 | 10.26 | $10.30 | 89194 |
| 2023-02-03 | 10.26 | $10.29 | 161900 |
| 2023-02-02 | 10.25 | $10.29 | 344 |
| 2023-02-01 | 10.25 | $10.28 | 1513 |
| 2023-01-31 | 10.25 | $10.28 | 9100 |
| 2023-01-30 | 10.24 | $10.28 | 402712 |
| 2023-01-27 | 10.24 | $10.29 | 42801 |
| 2023-01-26 | 10.23 | $10.26 | 173 |
| 2023-01-25 | 10.23 | $10.27 | 1.1M |
| 2023-01-24 | 10.23 | $10.26 | 6604 |
| 2023-01-23 | 10.22 | $10.26 | 318688 |
| 2023-01-20 | 10.22 | $10.27 | 102 |
| 2023-01-19 | 10.21 | $10.26 | 53068 |
| 2023-01-18 | 10.21 | $10.25 | 26432 |
| 2023-01-17 | 10.20 | $10.26 | 132102 |
| 2023-01-13 | 10.20 | $10.24 | 25333 |
| 2023-01-12 | 10.19 | $10.24 | 25200 |
| 2023-01-11 | 10.19 | $10.24 | 37179 |
| 2023-01-10 | 10.18 | $10.23 | 12024 |
| 2023-01-09 | 10.18 | $10.23 | 26631 |
| 2023-01-06 | 10.17 | $10.23 | 30698 |
| 2023-01-05 | 10.17 | $10.22 | 2588 |
| 2023-01-04 | 10.16 | $10.21 | 32147 |
| 2023-01-03 | 10.16 | $10.20 | 13197 |
| 2022-12-30 | 10.15 | $10.20 | 25651 |
| 2022-12-29 | 10.15 | $10.20 | 552838 |
| 2022-12-28 | 10.14 | $10.20 | 662 |
| 2022-12-27 | 10.13 | $10.19 | 400 |
| 2022-12-23 | 10.13 | $10.13 | — |
| 2022-12-22 | 10.13 | $10.13 | 761 |
| 2022-12-21 | 10.13 | $10.13 | — |
| 2022-12-20 | 10.13 | $10.13 | 1011 |
| 2022-12-19 | 10.13 | $10.13 | — |
| 2022-12-16 | 10.13 | $10.13 | 3501 |
| 2022-12-15 | 10.12 | $10.19 | 2423 |
| 2022-12-14 | 10.12 | $10.15 | — |
| 2022-12-13 | 10.11 | $10.15 | — |
| 2022-12-12 | 10.11 | $10.15 | — |
| 2022-12-09 | 10.11 | $10.15 | — |
| 2022-12-08 | 10.10 | $10.15 | — |
| 2022-12-07 | 10.10 | $10.15 | 101 |
| 2022-12-06 | 10.09 | $10.12 | 504943 |
| 2022-12-05 | 10.09 | $10.11 | 15261 |
| 2022-12-02 | 10.09 | $10.12 | — |
| 2022-12-01 | 10.08 | $10.12 | 109374 |
| 2022-11-30 | 10.08 | $10.10 | 278553 |
| 2022-11-29 | 10.08 | $10.10 | 24614 |
| 2022-11-28 | 10.07 | $10.07 | 306 |
| 2022-11-25 | 10.07 | $10.11 | — |
| 2022-11-23 | 10.07 | $10.11 | 5472 |
| 2022-11-22 | 10.07 | $10.07 | 588 |
| 2022-11-21 | 10.07 | $10.07 | — |
| 2022-11-18 | 10.07 | $10.07 | — |
| 2022-11-17 | 10.07 | $10.07 | 2590 |
| 2022-11-16 | 10.07 | $10.09 | — |
| 2022-11-15 | 10.06 | $10.09 | 217 |
| 2022-11-14 | 10.06 | $10.06 | 9396 |
| 2022-11-11 | 10.06 | $10.06 | — |
| 2022-11-10 | 10.06 | $10.06 | 186 |
| 2022-11-09 | 10.06 | $10.09 | — |
| 2022-11-08 | 10.06 | $10.09 | — |
| 2022-11-07 | 10.06 | $10.09 | — |
| 2022-11-04 | 10.05 | $10.09 | 497 |
| 2022-11-03 | 10.05 | $10.11 | 64899 |
| 2022-11-02 | 10.04 | $10.06 | 10847 |
| 2022-11-01 | 10.04 | $10.09 | 36474 |
| 2022-10-31 | 10.04 | $10.06 | — |
| 2022-10-28 | 10.04 | $10.06 | — |
| 2022-10-27 | 10.03 | $10.06 | — |
| 2022-10-26 | 10.03 | $10.06 | 18080 |
| 2022-10-25 | 10.03 | $10.03 | 8202 |
| 2022-10-24 | 10.03 | $10.03 | — |
| 2022-10-21 | 10.03 | $10.03 | — |
| 2022-10-20 | 10.03 | $10.03 | — |
| 2022-10-19 | 10.03 | $10.03 | — |
| 2022-10-18 | 10.03 | $10.03 | 1708 |
| 2022-10-17 | 10.03 | $10.05 | 4800 |
| 2022-10-14 | 10.02 | $10.03 | — |
| 2022-10-13 | 10.02 | $10.03 | 5467 |
| 2022-10-12 | 10.02 | $10.03 | 358 |
| 2022-10-11 | 10.02 | $10.04 | 100 |
| 2022-10-10 | 10.02 | $10.03 | 4871 |
| 2022-10-07 | 10.02 | $10.03 | 297171 |
| 2022-10-06 | 10.02 | $10.03 | — |
| 2022-10-05 | 10.01 | $10.03 | — |
| 2022-10-04 | 10.01 | $10.03 | — |
| 2022-10-03 | 10.01 | $10.03 | 100 |
| 2022-09-30 | 10.01 | $10.03 | 219437 |
| 2022-09-29 | 10.01 | $10.03 | 426929 |
| 2022-09-28 | 10.00 | $10.02 | 27968 |
| 2022-09-27 | 10.00 | $10.01 | 11904 |
| 2022-09-26 | 10.00 | $10.00 | 4292 |
| 2022-09-23 | 10.00 | $10.03 | 350 |
| 2022-09-22 | 10.00 | $10.01 | — |
| 2022-09-21 | 10.00 | $10.01 | — |
| 2022-09-20 | 10.00 | $10.01 | 100 |
| 2022-09-19 | 10.00 | $10.00 | 21303 |
| 2022-09-16 | 10.00 | $10.00 | 44742 |
| 2022-09-15 | 10.00 | $10.00 | 375400 |
| 2022-09-14 | 9.99 | $10.00 | 5217 |
| 2022-09-13 | 9.99 | $10.01 | 174381 |
| 2022-09-12 | 9.99 | $10.00 | 2249 |
| 2022-09-09 | 9.99 | $10.03 | 2144 |
| 2022-09-08 | 9.99 | $9.99 | — |
| 2022-09-07 | 9.99 | $9.99 | 25431 |
| 2022-09-06 | 9.99 | $9.98 | — |
| 2022-09-02 | 9.99 | $9.98 | 3654 |
| 2022-09-01 | 9.99 | $9.98 | 6918 |
| 2022-08-31 | 9.99 | $9.98 | — |
| 2022-08-30 | 9.99 | $9.98 | 2000 |
| 2022-08-29 | 9.99 | $9.99 | 104104 |
| 2022-08-26 | 9.99 | $9.98 | — |
| 2022-08-25 | 10.00 | $9.98 | 408 |
| 2022-08-24 | 10.00 | $9.95 | 2647 |
| 2022-08-23 | 10.00 | $9.99 | — |
| 2022-08-22 | 10.00 | $9.99 | — |
| 2022-08-19 | 10.00 | $9.99 | — |
| 2022-08-18 | 10.01 | $9.99 | 3333 |
| 2022-08-17 | 10.01 | $10.00 | 554420 |
| 2022-08-16 | 10.01 | $10.02 | 192 |
| 2022-08-15 | 10.01 | $10.04 | 201 |
| 2022-08-12 | 10.00 | $10.03 | 8798 |
| 2022-08-11 | 10.00 | $10.02 | 30233 |
| 2022-08-10 | 10.00 | $10.03 | 150 |
| 2022-08-09 | 10.00 | $10.02 | 32966 |
| 2022-08-08 | 9.99 | $10.03 | 115423 |
| 2022-08-05 | 9.99 | $10.02 | 10530 |
| 2022-08-04 | 9.99 | $10.01 | 1003 |
| 2022-08-03 | 9.98 | $10.02 | 17082 |
| 2022-08-02 | 9.98 | $10.00 | 149 |
| 2022-08-01 | 9.98 | $10.01 | 8623 |
| 2022-07-29 | 9.98 | $9.99 | 400 |
| 2022-07-28 | 9.97 | $10.00 | 3006 |
| 2022-07-27 | 9.97 | $10.00 | 283043 |
| 2022-07-26 | 9.97 | $9.98 | 305100 |
| 2022-07-25 | 9.97 | $9.99 | 1480 |
| 2022-07-22 | 9.96 | $9.99 | 32222 |
| 2022-07-21 | 9.96 | $9.97 | 11460 |
| 2022-07-20 | 9.96 | $9.98 | 146169 |
| 2022-07-19 | 9.96 | $10.01 | 150 |
| 2022-07-18 | 9.95 | $9.95 | 350 |
| 2022-07-15 | 9.95 | $9.96 | 408401 |
| 2022-07-14 | 9.95 | $9.95 | 26560 |
| 2022-07-13 | 9.95 | $9.95 | 3505 |
| 2022-07-12 | 9.95 | $9.95 | — |
| 2022-07-11 | 9.95 | $9.95 | 100 |
| 2022-07-08 | 9.95 | $9.96 | 3000 |
| 2022-07-07 | 9.95 | $9.96 | 1610 |
| 2022-07-06 | 9.95 | $9.98 | 55816 |
| 2022-07-05 | 9.95 | $9.95 | 316831 |
| 2022-07-01 | 9.95 | $9.96 | 30148 |
| 2022-06-30 | 9.95 | $9.95 | 1839 |
| 2022-06-29 | 9.95 | $9.96 | 37717 |
| 2022-06-28 | 9.95 | $9.96 | — |
| 2022-06-27 | 9.95 | $9.96 | 218157 |
| 2022-06-24 | 9.94 | $9.96 | 33004 |
| 2022-06-23 | 9.94 | $9.95 | 401 |
| 2022-06-22 | 9.94 | $9.95 | 77996 |
| 2022-06-21 | 9.94 | $9.95 | 3577 |
| 2022-06-17 | 9.94 | $9.94 | 2511 |
| 2022-06-16 | 9.94 | $9.94 | 3210 |
| 2022-06-15 | 9.94 | $9.94 | 110687 |
| 2022-06-14 | 9.94 | $9.95 | 80556 |
| 2022-06-13 | 9.94 | $9.95 | 1855 |
| 2022-06-10 | 9.94 | $9.95 | 210 |
| 2022-06-09 | 9.94 | $9.96 | 15245 |
| 2022-06-08 | 9.93 | $9.93 | — |
| 2022-06-07 | 9.94 | $9.93 | 203 |
| 2022-06-06 | 9.94 | $9.93 | 29877 |
| 2022-06-03 | 9.94 | $9.96 | 703 |
| 2022-06-02 | 9.93 | $9.95 | 117612 |
| 2022-06-01 | 9.93 | $9.93 | 200000 |
| 2022-05-31 | 9.93 | $9.93 | 1123 |
| 2022-05-27 | 9.93 | $9.94 | 140493 |
| 2022-05-26 | 9.93 | $9.94 | 141 |
| 2022-05-25 | 9.93 | $9.96 | 846 |
| 2022-05-24 | 9.93 | $9.94 | 1729 |
| 2022-05-23 | 9.93 | $9.91 | — |
| 2022-05-20 | 9.93 | $9.91 | — |
| 2022-05-19 | 9.93 | $9.91 | — |
| 2022-05-18 | 9.93 | $9.91 | — |
| 2022-05-17 | 9.94 | $9.91 | 1399 |
| 2022-05-16 | 9.94 | $9.89 | 2752 |
| 2022-05-13 | 9.95 | $9.92 | 1048 |
| 2022-05-12 | 9.95 | $9.91 | 11247 |
| 2022-05-11 | 9.95 | $9.94 | 47701 |
| 2022-05-10 | 9.96 | $9.94 | 14285 |
| 2022-05-09 | 9.96 | $9.94 | 106709 |
| 2022-05-06 | 9.96 | $9.95 | 442100 |
| 2022-05-05 | 9.96 | $9.94 | 505420 |
| 2022-05-04 | 9.96 | $9.96 | 421828 |
| 2022-05-03 | 9.96 | $9.95 | 64816 |
| 2022-05-02 | 9.96 | $9.96 | 321490 |
| 2022-04-29 | 9.96 | $9.96 | 38129 |
| 2022-04-28 | 9.96 | $10.00 | 851093 |
| 2022-04-27 | 9.96 | $9.97 | 750002 |
| 2022-04-26 | 9.96 | $9.99 | 200947 |
| 2022-04-25 | 9.96 | $10.00 | 228 |
| 2022-04-22 | 9.95 | $9.97 | 2469 |
| 2022-04-21 | 9.95 | $9.98 | 454 |
| 2022-04-20 | 9.95 | $9.96 | 362 |
| 2022-04-19 | 9.94 | $9.97 | — |
| 2022-04-18 | 9.94 | $9.97 | 1935 |
| 2022-04-14 | 9.94 | $9.94 | 173030 |
| 2022-04-13 | 9.94 | $9.95 | 122132 |
| 2022-04-12 | 9.94 | $9.94 | 5040 |
| 2022-04-11 | 9.94 | $9.94 | — |
| 2022-04-08 | 9.94 | $9.94 | 9376 |
| 2022-04-07 | 9.94 | $9.95 | 5560 |
| 2022-04-06 | 9.93 | $9.94 | 12746 |
| 2022-04-05 | 9.93 | $9.95 | 3427 |
| 2022-04-04 | 9.93 | $9.95 | 3621 |
| 2022-04-01 | 9.93 | $9.95 | 118715 |
| 2022-03-31 | 9.93 | $9.93 | 1000 |
| 2022-03-30 | 9.93 | $9.96 | 104 |
| 2022-03-29 | 9.92 | $9.95 | 301 |
| 2022-03-28 | 9.92 | $9.94 | 8241 |
| 2022-03-25 | 9.92 | $9.93 | — |
| 2022-03-24 | 9.92 | $9.93 | 110 |
| 2022-03-23 | 9.92 | $9.93 | 1682 |
| 2022-03-22 | 9.92 | $9.93 | 1602 |
| 2022-03-21 | 9.92 | $9.93 | 3292 |
| 2022-03-18 | 9.91 | $9.92 | — |
| 2022-03-17 | 9.91 | $9.92 | 6004 |
| 2022-03-16 | 9.91 | $9.92 | 5274 |
| 2022-03-15 | 9.91 | $9.94 | — |
| 2022-03-14 | 9.91 | $9.94 | 334402 |
| 2022-03-11 | 9.91 | $9.95 | 6798 |
| 2022-03-10 | 9.90 | $9.92 | 245100 |
| 2022-03-09 | 9.90 | $9.92 | 768 |
| 2022-03-08 | 9.90 | $9.91 | 403 |
| 2022-03-07 | 9.90 | $9.91 | 407 |
| 2022-03-04 | 9.89 | $9.91 | 6628 |
| 2022-03-03 | 9.89 | $9.96 | 1352 |
| 2022-03-02 | 9.89 | $9.96 | 102728 |
| 2022-03-01 | 9.88 | $9.96 | 473718 |
| 2022-02-28 | 9.87 | $9.89 | 2262 |
| 2022-02-25 | 9.87 | $9.85 | — |
| 2022-02-24 | 9.87 | $9.85 | 402 |
| 2022-02-23 | 9.87 | $9.85 | — |
| 2022-02-22 | 9.87 | $9.85 | — |
| 2022-02-18 | 9.88 | $9.85 | 3972 |
| 2022-02-17 | 9.88 | $9.92 | — |
| 2022-02-16 | 9.87 | $9.92 | — |
| 2022-02-15 | 9.87 | $9.92 | — |
| 2022-02-14 | 9.86 | $9.92 | 683 |
| 2022-02-11 | 9.86 | $9.85 | 835 |
| 2022-02-10 | 9.86 | $9.85 | 72538 |
| 2022-02-09 | 9.86 | $9.87 | — |
| 2022-02-08 | 9.86 | $9.87 | — |
| 2022-02-07 | 9.86 | $9.87 | 5500 |
| 2022-02-04 | 9.86 | $9.87 | — |
| 2022-02-03 | 9.86 | $9.87 | — |
| 2022-02-02 | 9.85 | $9.87 | — |
| 2022-02-01 | 9.85 | $9.87 | — |
| 2022-01-31 | 9.85 | $9.87 | 27767 |
| 2022-01-28 | 9.85 | $9.83 | — |
| 2022-01-27 | 9.85 | $9.83 | 32738 |
| 2022-01-26 | 9.85 | $9.84 | 119662 |
| 2022-01-25 | 9.85 | $9.84 | 2644 |
| 2022-01-24 | 9.86 | $9.86 | 2800 |
| 2022-01-21 | 9.86 | $9.86 | 1352 |
| 2022-01-20 | 9.86 | $9.86 | — |
| 2022-01-19 | 9.86 | $9.86 | — |
| 2022-01-18 | 9.85 | $9.86 | — |
| 2022-01-14 | 9.85 | $9.86 | — |
| 2022-01-13 | 9.85 | $9.86 | — |
| 2022-01-12 | 9.85 | $9.86 | — |
| 2022-01-11 | 9.85 | $9.86 | 135436 |
| 2022-01-10 | 9.85 | $9.86 | 25000 |
| 2022-01-07 | 9.85 | $9.85 | — |
| 2022-01-06 | 9.85 | $9.85 | 181857 |
| 2022-01-05 | 9.85 | $9.84 | 6220 |
| 2022-01-04 | 9.85 | $9.84 | 42165 |
| 2022-01-03 | 9.85 | $9.83 | 325004 |
| 2021-12-31 | 9.85 | $9.83 | 429 |
| 2021-12-30 | 9.86 | $9.84 | 2716 |
| 2021-12-29 | 9.86 | $9.84 | 2373 |
| 2021-12-28 | 9.86 | $9.84 | 42939 |
| 2021-12-27 | 9.86 | $9.84 | 100210 |
| 2021-12-23 | 9.87 | $9.86 | 111 |
| 2021-12-22 | 9.87 | $9.86 | 44482 |
| 2021-12-21 | 9.87 | $9.86 | 5750 |
| 2021-12-20 | 9.87 | $9.84 | 11078 |
| 2021-12-17 | 9.87 | $9.84 | 45246 |
| 2021-12-16 | 9.87 | $9.86 | 36866 |
| 2021-12-15 | 9.88 | $9.86 | 45092 |
| 2021-12-14 | 9.88 | $9.86 | 52476 |
| 2021-12-13 | 9.88 | $9.87 | 23609 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.57
2023-12-14
Close Price
$10.60
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.84
Average
10.23
Maximum
10.73
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-12-14 | 10.57 | $10.60 | — |
| 2023-12-13 | 10.57 | $10.60 | — |
| 2023-12-12 | 10.57 | $10.60 | — |
| 2023-12-11 | 10.57 | $10.60 | — |
| 2023-12-08 | 10.57 | $10.60 | — |
| 2023-12-07 | 10.57 | $10.60 | 693 |
| 2023-12-06 | 10.56 | $10.60 | 574943 |
| 2023-12-05 | 10.56 | $10.51 | 21064 |
| 2023-12-04 | 10.57 | $10.53 | 9674 |
| 2023-12-01 | 10.58 | $10.53 | 442617 |
| 2023-11-30 | 10.59 | $10.55 | 2480 |
| 2023-11-29 | 10.60 | $10.54 | 383 |
| 2023-11-28 | 10.60 | $10.54 | 22141 |
| 2023-11-27 | 10.61 | $10.55 | 2800 |
| 2023-11-24 | 10.62 | $10.53 | — |
| 2023-11-22 | 10.63 | $10.53 | 279532 |
| 2023-11-21 | 10.64 | $10.55 | 54824 |
| 2023-11-20 | 10.65 | $10.58 | 58170 |
| 2023-11-17 | 10.66 | $10.64 | 112 |
| 2023-11-16 | 10.66 | $10.67 | 100004 |
| 2023-11-15 | 10.66 | $10.67 | 99700 |
| 2023-11-14 | 10.66 | $10.67 | 501755 |
| 2023-11-13 | 10.66 | $10.66 | 323894 |
| 2023-11-10 | 10.66 | $10.69 | 350000 |
| 2023-11-09 | 10.66 | $10.70 | 382829 |
| 2023-11-08 | 10.66 | $10.64 | 6991 |
| 2023-11-07 | 10.66 | $10.65 | 46272 |
| 2023-11-06 | 10.66 | $10.64 | 103138 |
| 2023-11-03 | 10.66 | $10.66 | — |
| 2023-11-02 | 10.67 | $10.66 | 66936 |
| 2023-11-01 | 10.67 | $10.65 | 13851 |
| 2023-10-31 | 10.67 | $10.64 | 44387 |
| 2023-10-30 | 10.67 | $10.65 | — |
| 2023-10-27 | 10.67 | $10.65 | — |
| 2023-10-26 | 10.68 | $10.65 | 1.3M |
| 2023-10-25 | 10.68 | $10.66 | 330432 |
| 2023-10-24 | 10.68 | $10.68 | 280767 |
| 2023-10-23 | 10.68 | $10.68 | 389663 |
| 2023-10-20 | 10.68 | $10.69 | 15542 |
| 2023-10-19 | 10.68 | $10.69 | 1467 |
| 2023-10-18 | 10.68 | $10.69 | 364 |
| 2023-10-17 | 10.68 | $10.70 | 40090 |
| 2023-10-16 | 10.67 | $10.69 | 790570 |
| 2023-10-13 | 10.67 | $10.68 | — |
| 2023-10-12 | 10.67 | $10.68 | 350 |
| 2023-10-11 | 10.67 | $10.67 | 2581 |
| 2023-10-10 | 10.67 | $10.67 | 3465 |
| 2023-10-09 | 10.67 | $10.68 | 2462 |
| 2023-10-06 | 10.67 | $10.67 | — |
| 2023-10-05 | 10.67 | $10.67 | 7039 |
| 2023-10-04 | 10.67 | $10.67 | 4345 |
| 2023-10-03 | 10.67 | $10.68 | 667 |
| 2023-10-02 | 10.67 | $10.67 | 7156 |
| 2023-09-29 | 10.67 | $10.67 | 326 |
| 2023-09-28 | 10.67 | $10.67 | — |
| 2023-09-27 | 10.67 | $10.67 | — |
| 2023-09-26 | 10.67 | $10.67 | 3801 |
| 2023-09-25 | 10.67 | $10.67 | 4848 |
| 2023-09-22 | 10.67 | $10.67 | 409928 |
| 2023-09-21 | 10.67 | $10.69 | 259984 |
| 2023-09-20 | 10.67 | $10.68 | — |
| 2023-09-19 | 10.67 | $10.68 | 8673 |
| 2023-09-18 | 10.67 | $10.68 | 5149 |
| 2023-09-15 | 10.67 | $10.65 | 2950 |
| 2023-09-14 | 10.68 | $10.65 | — |
| 2023-09-13 | 10.68 | $10.65 | 1474 |
| 2023-09-12 | 10.69 | $10.67 | — |
| 2023-09-11 | 10.69 | $10.67 | 878 |
| 2023-09-08 | 10.70 | $10.62 | — |
| 2023-09-07 | 10.70 | $10.62 | 28825 |
| 2023-09-06 | 10.71 | $10.65 | — |
| 2023-09-05 | 10.72 | $10.65 | 3501 |
| 2023-09-01 | 10.73 | $10.70 | 7452 |
| 2023-08-31 | 10.73 | $10.71 | 74912 |
| 2023-08-30 | 10.73 | $10.75 | 2334 |
| 2023-08-29 | 10.73 | $10.76 | 630 |
| 2023-08-28 | 10.72 | $10.74 | 6243 |
| 2023-08-25 | 10.72 | $10.75 | 36324 |
| 2023-08-24 | 10.71 | $10.75 | 2458 |
| 2023-08-23 | 10.71 | $10.74 | 102552 |
| 2023-08-22 | 10.70 | $10.72 | 5331 |
| 2023-08-21 | 10.70 | $10.71 | 1091 |
| 2023-08-18 | 10.70 | $10.71 | 4151 |
| 2023-08-17 | 10.69 | $10.73 | 268706 |
| 2023-08-16 | 10.69 | $10.72 | 5935 |
| 2023-08-15 | 10.68 | $10.71 | 4758 |
| 2023-08-14 | 10.68 | $10.71 | 2548 |
| 2023-08-11 | 10.67 | $10.71 | 1268 |
| 2023-08-10 | 10.67 | $10.71 | 41856 |
| 2023-08-09 | 10.66 | $10.70 | 50092 |
| 2023-08-08 | 10.66 | $10.67 | 22585 |
| 2023-08-07 | 10.66 | $10.70 | 14298 |
| 2023-08-04 | 10.65 | $10.70 | 9423 |
| 2023-08-03 | 10.64 | $10.70 | 6471 |
| 2023-08-02 | 10.64 | $10.63 | 603 |
| 2023-08-01 | 10.64 | $10.63 | 603 |
| 2023-07-31 | 10.64 | $10.63 | 1149 |
| 2023-07-28 | 10.64 | $10.63 | 110 |
| 2023-07-27 | 10.64 | $10.68 | — |
| 2023-07-26 | 10.63 | $10.68 | — |
| 2023-07-25 | 10.63 | $10.68 | 307 |
| 2023-07-24 | 10.62 | $10.61 | — |
| 2023-07-21 | 10.62 | $10.61 | 1530 |
| 2023-07-20 | 10.62 | $10.66 | 133688 |
| 2023-07-19 | 10.62 | $10.65 | 33521 |
| 2023-07-18 | 10.61 | $10.60 | — |
| 2023-07-17 | 10.61 | $10.60 | — |
| 2023-07-14 | 10.61 | $10.60 | 2547 |
| 2023-07-13 | 10.61 | $10.65 | 190 |
| 2023-07-12 | 10.61 | $10.65 | 292 |
| 2023-07-11 | 10.60 | $10.62 | 1001 |
| 2023-07-10 | 10.60 | $10.64 | 624 |
| 2023-07-07 | 10.60 | $10.61 | 9222 |
| 2023-07-06 | 10.59 | $10.61 | — |
| 2023-07-05 | 10.59 | $10.61 | 5345 |
| 2023-07-03 | 10.59 | $10.65 | 4100 |
| 2023-06-30 | 10.58 | $10.60 | — |
| 2023-06-29 | 10.58 | $10.60 | 15016 |
| 2023-06-28 | 10.57 | $10.59 | 210400 |
| 2023-06-27 | 10.57 | $10.58 | — |
| 2023-06-26 | 10.57 | $10.58 | 15282 |
| 2023-06-23 | 10.57 | $10.57 | 5000 |
| 2023-06-22 | 10.57 | $10.55 | 300 |
| 2023-06-21 | 10.57 | $10.67 | 114 |
| 2023-06-20 | 10.55 | $10.57 | 1773 |
| 2023-06-16 | 10.55 | $10.55 | — |
| 2023-06-15 | 10.55 | $10.55 | — |
| 2023-06-14 | 10.55 | $10.55 | 1447 |
| 2023-06-13 | 10.55 | $10.55 | 401 |
| 2023-06-12 | 10.55 | $10.56 | 589 |
| 2023-06-09 | 10.54 | $10.57 | — |
| 2023-06-08 | 10.54 | $10.57 | 2118 |
| 2023-06-07 | 10.53 | $10.55 | 40025 |
| 2023-06-06 | 10.53 | $10.55 | 5035 |
| 2023-06-05 | 10.53 | $10.55 | 5011 |
| 2023-06-02 | 10.52 | $10.55 | 5057 |
| 2023-06-01 | 10.52 | $10.55 | 6639 |
| 2023-05-31 | 10.51 | $10.56 | 16570 |
| 2023-05-30 | 10.50 | $10.55 | 43579 |
| 2023-05-26 | 10.50 | $10.53 | 8422 |
| 2023-05-25 | 10.49 | $10.53 | 6661 |
| 2023-05-24 | 10.49 | $10.55 | 3877 |
| 2023-05-23 | 10.48 | $10.55 | 6209 |
| 2023-05-22 | 10.47 | $10.49 | — |
| 2023-05-19 | 10.47 | $10.49 | — |
| 2023-05-18 | 10.46 | $10.49 | — |
| 2023-05-17 | 10.46 | $10.49 | — |
| 2023-05-16 | 10.45 | $10.49 | — |
| 2023-05-15 | 10.45 | $10.49 | 6632 |
| 2023-05-12 | 10.44 | $10.45 | — |
| 2023-05-11 | 10.44 | $10.45 | — |
| 2023-05-10 | 10.44 | $10.45 | — |
| 2023-05-09 | 10.44 | $10.45 | — |
| 2023-05-08 | 10.44 | $10.45 | 908 |
| 2023-05-05 | 10.44 | $10.45 | — |
| 2023-05-04 | 10.43 | $10.45 | — |
| 2023-05-03 | 10.43 | $10.45 | 3230 |
| 2023-05-02 | 10.43 | $10.44 | — |
| 2023-05-01 | 10.43 | $10.44 | 434 |
| 2023-04-28 | 10.43 | $10.44 | 4204 |
| 2023-04-27 | 10.42 | $10.43 | — |
| 2023-04-26 | 10.42 | $10.43 | 1601 |
| 2023-04-25 | 10.42 | $10.42 | 2105 |
| 2023-04-24 | 10.42 | $10.42 | 202 |
| 2023-04-21 | 10.42 | $10.44 | 103 |
| 2023-04-20 | 10.42 | $10.43 | 2436 |
| 2023-04-19 | 10.41 | $10.44 | 9597 |
| 2023-04-18 | 10.41 | $10.42 | 12867 |
| 2023-04-17 | 10.41 | $10.43 | 512 |
| 2023-04-14 | 10.40 | $10.42 | 5595 |
| 2023-04-13 | 10.40 | $10.43 | 5702 |
| 2023-04-12 | 10.40 | $10.45 | 16092 |
| 2023-04-11 | 10.39 | $10.42 | 31190 |
| 2023-04-10 | 10.38 | $10.39 | 20343 |
| 2023-04-06 | 10.38 | $10.39 | 1577 |
| 2023-04-05 | 10.38 | $10.40 | 113080 |
| 2023-04-04 | 10.38 | $10.40 | 15387 |
| 2023-04-03 | 10.37 | $10.40 | 805 |
| 2023-03-31 | 10.37 | $10.39 | 80278 |
| 2023-03-30 | 10.37 | $10.39 | 102 |
| 2023-03-29 | 10.37 | $10.40 | 13829 |
| 2023-03-28 | 10.36 | $10.40 | 394172 |
| 2023-03-27 | 10.36 | $10.39 | 187386 |
| 2023-03-24 | 10.35 | $10.36 | 65277 |
| 2023-03-23 | 10.35 | $10.36 | 1600 |
| 2023-03-22 | 10.35 | $10.36 | 798 |
| 2023-03-21 | 10.35 | $10.36 | 262454 |
| 2023-03-20 | 10.34 | $10.35 | 297995 |
| 2023-03-17 | 10.34 | $10.35 | 7370 |
| 2023-03-16 | 10.34 | $10.35 | 1375 |
| 2023-03-15 | 10.34 | $10.35 | 1500 |
| 2023-03-14 | 10.34 | $10.35 | 18616 |
| 2023-03-13 | 10.33 | $10.35 | 44554 |
| 2023-03-10 | 10.33 | $10.36 | 5643 |
| 2023-03-09 | 10.33 | $10.35 | 47602 |
| 2023-03-08 | 10.32 | $10.34 | 1.4M |
| 2023-03-07 | 10.32 | $10.34 | 25916 |
| 2023-03-06 | 10.32 | $10.35 | 473379 |
| 2023-03-03 | 10.31 | $10.34 | 8447 |
| 2023-03-02 | 10.31 | $10.34 | 250393 |
| 2023-03-01 | 10.31 | $10.33 | 502 |
| 2023-02-28 | 10.31 | $10.32 | 1010 |
| 2023-02-27 | 10.30 | $10.32 | 1.1M |
| 2023-02-24 | 10.30 | $10.32 | 251701 |
| 2023-02-23 | 10.30 | $10.30 | — |
| 2023-02-22 | 10.30 | $10.30 | — |
| 2023-02-21 | 10.30 | $10.30 | — |
| 2023-02-17 | 10.30 | $10.30 | — |
| 2023-02-16 | 10.29 | $10.30 | — |
| 2023-02-15 | 10.29 | $10.30 | — |
| 2023-02-14 | 10.29 | $10.30 | 95151 |
| 2023-02-13 | 10.29 | $10.30 | 5175 |
| 2023-02-10 | 10.29 | $10.31 | 2500 |
| 2023-02-09 | 10.28 | $10.31 | 110 |
| 2023-02-08 | 10.28 | $10.30 | 19344 |
| 2023-02-07 | 10.28 | $10.30 | 1820 |
| 2023-02-06 | 10.27 | $10.30 | 89194 |
| 2023-02-03 | 10.27 | $10.29 | 161900 |
| 2023-02-02 | 10.27 | $10.29 | 344 |
| 2023-02-01 | 10.26 | $10.28 | 1513 |
| 2023-01-31 | 10.26 | $10.28 | 9100 |
| 2023-01-30 | 10.26 | $10.28 | 402712 |
| 2023-01-27 | 10.25 | $10.29 | 42801 |
| 2023-01-26 | 10.25 | $10.26 | 173 |
| 2023-01-25 | 10.25 | $10.27 | 1.1M |
| 2023-01-24 | 10.24 | $10.26 | 6604 |
| 2023-01-23 | 10.24 | $10.26 | 318688 |
| 2023-01-20 | 10.23 | $10.27 | 102 |
| 2023-01-19 | 10.23 | $10.26 | 53068 |
| 2023-01-18 | 10.22 | $10.25 | 26432 |
| 2023-01-17 | 10.22 | $10.26 | 132102 |
| 2023-01-13 | 10.21 | $10.24 | 25333 |
| 2023-01-12 | 10.21 | $10.24 | 25200 |
| 2023-01-11 | 10.20 | $10.24 | 37179 |
| 2023-01-10 | 10.19 | $10.23 | 12024 |
| 2023-01-09 | 10.19 | $10.23 | 26631 |
| 2023-01-06 | 10.18 | $10.23 | 30698 |
| 2023-01-05 | 10.18 | $10.22 | 2588 |
| 2023-01-04 | 10.17 | $10.21 | 32147 |
| 2023-01-03 | 10.16 | $10.20 | 13197 |
| 2022-12-30 | 10.16 | $10.20 | 25651 |
| 2022-12-29 | 10.16 | $10.20 | 552838 |
| 2022-12-28 | 10.15 | $10.20 | 662 |
| 2022-12-27 | 10.14 | $10.19 | 400 |
| 2022-12-23 | 10.14 | $10.13 | — |
| 2022-12-22 | 10.14 | $10.13 | 761 |
| 2022-12-21 | 10.14 | $10.13 | — |
| 2022-12-20 | 10.14 | $10.13 | 1011 |
| 2022-12-19 | 10.14 | $10.13 | — |
| 2022-12-16 | 10.14 | $10.13 | 3501 |
| 2022-12-15 | 10.13 | $10.19 | 2423 |
| 2022-12-14 | 10.13 | $10.15 | — |
| 2022-12-13 | 10.12 | $10.15 | — |
| 2022-12-12 | 10.12 | $10.15 | — |
| 2022-12-09 | 10.11 | $10.15 | — |
| 2022-12-08 | 10.11 | $10.15 | — |
| 2022-12-07 | 10.10 | $10.15 | 101 |
| 2022-12-06 | 10.10 | $10.12 | 504943 |
| 2022-12-05 | 10.09 | $10.11 | 15261 |
| 2022-12-02 | 10.09 | $10.12 | — |
| 2022-12-01 | 10.09 | $10.12 | 109374 |
| 2022-11-30 | 10.08 | $10.10 | 278553 |
| 2022-11-29 | 10.08 | $10.10 | 24614 |
| 2022-11-28 | 10.08 | $10.07 | 306 |
| 2022-11-25 | 10.08 | $10.11 | — |
| 2022-11-23 | 10.08 | $10.11 | 5472 |
| 2022-11-22 | 10.07 | $10.07 | 588 |
| 2022-11-21 | 10.07 | $10.07 | — |
| 2022-11-18 | 10.07 | $10.07 | — |
| 2022-11-17 | 10.07 | $10.07 | 2590 |
| 2022-11-16 | 10.07 | $10.09 | — |
| 2022-11-15 | 10.07 | $10.09 | 217 |
| 2022-11-14 | 10.07 | $10.06 | 9396 |
| 2022-11-11 | 10.07 | $10.06 | — |
| 2022-11-10 | 10.07 | $10.06 | 186 |
| 2022-11-09 | 10.07 | $10.09 | — |
| 2022-11-08 | 10.07 | $10.09 | — |
| 2022-11-07 | 10.06 | $10.09 | — |
| 2022-11-04 | 10.06 | $10.09 | 497 |
| 2022-11-03 | 10.05 | $10.11 | 64899 |
| 2022-11-02 | 10.05 | $10.06 | 10847 |
| 2022-11-01 | 10.05 | $10.09 | 36474 |
| 2022-10-31 | 10.04 | $10.06 | — |
| 2022-10-28 | 10.04 | $10.06 | — |
| 2022-10-27 | 10.04 | $10.06 | — |
| 2022-10-26 | 10.03 | $10.06 | 18080 |
| 2022-10-25 | 10.03 | $10.03 | 8202 |
| 2022-10-24 | 10.03 | $10.03 | — |
| 2022-10-21 | 10.03 | $10.03 | — |
| 2022-10-20 | 10.03 | $10.03 | — |
| 2022-10-19 | 10.03 | $10.03 | — |
| 2022-10-18 | 10.03 | $10.03 | 1708 |
| 2022-10-17 | 10.03 | $10.05 | 4800 |
| 2022-10-14 | 10.03 | $10.03 | — |
| 2022-10-13 | 10.03 | $10.03 | 5467 |
| 2022-10-12 | 10.03 | $10.03 | 358 |
| 2022-10-11 | 10.03 | $10.04 | 100 |
| 2022-10-10 | 10.02 | $10.03 | 4871 |
| 2022-10-07 | 10.02 | $10.03 | 297171 |
| 2022-10-06 | 10.02 | $10.03 | — |
| 2022-10-05 | 10.02 | $10.03 | — |
| 2022-10-04 | 10.02 | $10.03 | — |
| 2022-10-03 | 10.01 | $10.03 | 100 |
| 2022-09-30 | 10.01 | $10.03 | 219437 |
| 2022-09-29 | 10.01 | $10.03 | 426929 |
| 2022-09-28 | 10.01 | $10.02 | 27968 |
| 2022-09-27 | 10.01 | $10.01 | 11904 |
| 2022-09-26 | 10.00 | $10.00 | 4292 |
| 2022-09-23 | 10.00 | $10.03 | 350 |
| 2022-09-22 | 10.00 | $10.01 | — |
| 2022-09-21 | 10.00 | $10.01 | — |
| 2022-09-20 | 10.00 | $10.01 | 100 |
| 2022-09-19 | 10.00 | $10.00 | 21303 |
| 2022-09-16 | 9.99 | $10.00 | 44742 |
| 2022-09-15 | 9.99 | $10.00 | 375400 |
| 2022-09-14 | 9.99 | $10.00 | 5217 |
| 2022-09-13 | 9.99 | $10.01 | 174381 |
| 2022-09-12 | 9.99 | $10.00 | 2249 |
| 2022-09-09 | 9.99 | $10.03 | 2144 |
| 2022-09-08 | 9.99 | $9.99 | — |
| 2022-09-07 | 9.99 | $9.99 | 25431 |
| 2022-09-06 | 9.99 | $9.98 | — |
| 2022-09-02 | 9.99 | $9.98 | 3654 |
| 2022-09-01 | 9.99 | $9.98 | 6918 |
| 2022-08-31 | 9.99 | $9.98 | — |
| 2022-08-30 | 9.99 | $9.98 | 2000 |
| 2022-08-29 | 10.00 | $9.99 | 104104 |
| 2022-08-26 | 10.00 | $9.98 | — |
| 2022-08-25 | 10.00 | $9.98 | 408 |
| 2022-08-24 | 10.00 | $9.95 | 2647 |
| 2022-08-23 | 10.01 | $9.99 | — |
| 2022-08-22 | 10.01 | $9.99 | — |
| 2022-08-19 | 10.01 | $9.99 | — |
| 2022-08-18 | 10.01 | $9.99 | 3333 |
| 2022-08-17 | 10.02 | $10.00 | 554420 |
| 2022-08-16 | 10.02 | $10.02 | 192 |
| 2022-08-15 | 10.02 | $10.04 | 201 |
| 2022-08-12 | 10.01 | $10.03 | 8798 |
| 2022-08-11 | 10.01 | $10.02 | 30233 |
| 2022-08-10 | 10.01 | $10.03 | 150 |
| 2022-08-09 | 10.00 | $10.02 | 32966 |
| 2022-08-08 | 10.00 | $10.03 | 115423 |
| 2022-08-05 | 10.00 | $10.02 | 10530 |
| 2022-08-04 | 9.99 | $10.01 | 1003 |
| 2022-08-03 | 9.99 | $10.02 | 17082 |
| 2022-08-02 | 9.98 | $10.00 | 149 |
| 2022-08-01 | 9.98 | $10.01 | 8623 |
| 2022-07-29 | 9.98 | $9.99 | 400 |
| 2022-07-28 | 9.98 | $10.00 | 3006 |
| 2022-07-27 | 9.97 | $10.00 | 283043 |
| 2022-07-26 | 9.97 | $9.98 | 305100 |
| 2022-07-25 | 9.97 | $9.99 | 1480 |
| 2022-07-22 | 9.97 | $9.99 | 32222 |
| 2022-07-21 | 9.96 | $9.97 | 11460 |
| 2022-07-20 | 9.96 | $9.98 | 146169 |
| 2022-07-19 | 9.96 | $10.01 | 150 |
| 2022-07-18 | 9.96 | $9.95 | 350 |
| 2022-07-15 | 9.96 | $9.96 | 408401 |
| 2022-07-14 | 9.96 | $9.95 | 26560 |
| 2022-07-13 | 9.96 | $9.95 | 3505 |
| 2022-07-12 | 9.96 | $9.95 | — |
| 2022-07-11 | 9.96 | $9.95 | 100 |
| 2022-07-08 | 9.96 | $9.96 | 3000 |
| 2022-07-07 | 9.96 | $9.96 | 1610 |
| 2022-07-06 | 9.96 | $9.98 | 55816 |
| 2022-07-05 | 9.95 | $9.95 | 316831 |
| 2022-07-01 | 9.95 | $9.96 | 30148 |
| 2022-06-30 | 9.95 | $9.95 | 1839 |
| 2022-06-29 | 9.95 | $9.96 | 37717 |
| 2022-06-28 | 9.95 | $9.96 | — |
| 2022-06-27 | 9.95 | $9.96 | 218157 |
| 2022-06-24 | 9.95 | $9.96 | 33004 |
| 2022-06-23 | 9.95 | $9.95 | 401 |
| 2022-06-22 | 9.94 | $9.95 | 77996 |
| 2022-06-21 | 9.94 | $9.95 | 3577 |
| 2022-06-17 | 9.94 | $9.94 | 2511 |
| 2022-06-16 | 9.94 | $9.94 | 3210 |
| 2022-06-15 | 9.94 | $9.94 | 110687 |
| 2022-06-14 | 9.94 | $9.95 | 80556 |
| 2022-06-13 | 9.94 | $9.95 | 1855 |
| 2022-06-10 | 9.94 | $9.95 | 210 |
| 2022-06-09 | 9.94 | $9.96 | 15245 |
| 2022-06-08 | 9.93 | $9.93 | — |
| 2022-06-07 | 9.93 | $9.93 | 203 |
| 2022-06-06 | 9.93 | $9.93 | 29877 |
| 2022-06-03 | 9.93 | $9.96 | 703 |
| 2022-06-02 | 9.93 | $9.95 | 117612 |
| 2022-06-01 | 9.93 | $9.93 | 200000 |
| 2022-05-31 | 9.93 | $9.93 | 1123 |
| 2022-05-27 | 9.93 | $9.94 | 140493 |
| 2022-05-26 | 9.93 | $9.94 | 141 |
| 2022-05-25 | 9.92 | $9.96 | 846 |
| 2022-05-24 | 9.92 | $9.94 | 1729 |
| 2022-05-23 | 9.92 | $9.91 | — |
| 2022-05-20 | 9.93 | $9.91 | — |
| 2022-05-19 | 9.93 | $9.91 | — |
| 2022-05-18 | 9.93 | $9.91 | — |
| 2022-05-17 | 9.94 | $9.91 | 1399 |
| 2022-05-16 | 9.94 | $9.89 | 2752 |
| 2022-05-13 | 9.95 | $9.92 | 1048 |
| 2022-05-12 | 9.95 | $9.91 | 11247 |
| 2022-05-11 | 9.96 | $9.94 | 47701 |
| 2022-05-10 | 9.96 | $9.94 | 14285 |
| 2022-05-09 | 9.96 | $9.94 | 106709 |
| 2022-05-06 | 9.96 | $9.95 | 442100 |
| 2022-05-05 | 9.97 | $9.94 | 505420 |
| 2022-05-04 | 9.97 | $9.96 | 421828 |
| 2022-05-03 | 9.97 | $9.95 | 64816 |
| 2022-05-02 | 9.97 | $9.96 | 321490 |
| 2022-04-29 | 9.97 | $9.96 | 38129 |
| 2022-04-28 | 9.97 | $10.00 | 851093 |
| 2022-04-27 | 9.96 | $9.97 | 750002 |
| 2022-04-26 | 9.96 | $9.99 | 200947 |
| 2022-04-25 | 9.96 | $10.00 | 228 |
| 2022-04-22 | 9.96 | $9.97 | 2469 |
| 2022-04-21 | 9.95 | $9.98 | 454 |
| 2022-04-20 | 9.95 | $9.96 | 362 |
| 2022-04-19 | 9.95 | $9.97 | — |
| 2022-04-18 | 9.95 | $9.97 | 1935 |
| 2022-04-14 | 9.94 | $9.94 | 173030 |
| 2022-04-13 | 9.94 | $9.95 | 122132 |
| 2022-04-12 | 9.94 | $9.94 | 5040 |
| 2022-04-11 | 9.94 | $9.94 | — |
| 2022-04-08 | 9.94 | $9.94 | 9376 |
| 2022-04-07 | 9.94 | $9.95 | 5560 |
| 2022-04-06 | 9.94 | $9.94 | 12746 |
| 2022-04-05 | 9.94 | $9.95 | 3427 |
| 2022-04-04 | 9.94 | $9.95 | 3621 |
| 2022-04-01 | 9.94 | $9.95 | 118715 |
| 2022-03-31 | 9.93 | $9.93 | 1000 |
| 2022-03-30 | 9.93 | $9.96 | 104 |
| 2022-03-29 | 9.93 | $9.95 | 301 |
| 2022-03-28 | 9.93 | $9.94 | 8241 |
| 2022-03-25 | 9.93 | $9.93 | — |
| 2022-03-24 | 9.93 | $9.93 | 110 |
| 2022-03-23 | 9.93 | $9.93 | 1682 |
| 2022-03-22 | 9.93 | $9.93 | 1602 |
| 2022-03-21 | 9.92 | $9.93 | 3292 |
| 2022-03-18 | 9.92 | $9.92 | — |
| 2022-03-17 | 9.92 | $9.92 | 6004 |
| 2022-03-16 | 9.92 | $9.92 | 5274 |
| 2022-03-15 | 9.92 | $9.94 | — |
| 2022-03-14 | 9.92 | $9.94 | 334402 |
| 2022-03-11 | 9.91 | $9.95 | 6798 |
| 2022-03-10 | 9.91 | $9.92 | 245100 |
| 2022-03-09 | 9.91 | $9.92 | 768 |
| 2022-03-08 | 9.90 | $9.91 | 403 |
| 2022-03-07 | 9.90 | $9.91 | 407 |
| 2022-03-04 | 9.90 | $9.91 | 6628 |
| 2022-03-03 | 9.90 | $9.96 | 1352 |
| 2022-03-02 | 9.89 | $9.96 | 102728 |
| 2022-03-01 | 9.88 | $9.96 | 473718 |
| 2022-02-28 | 9.87 | $9.89 | 2262 |
| 2022-02-25 | 9.87 | $9.85 | — |
| 2022-02-24 | 9.87 | $9.85 | 402 |
| 2022-02-23 | 9.88 | $9.85 | — |
| 2022-02-22 | 9.88 | $9.85 | — |
| 2022-02-18 | 9.88 | $9.85 | 3972 |
| 2022-02-17 | 9.88 | $9.92 | — |
| 2022-02-16 | 9.88 | $9.92 | — |
| 2022-02-15 | 9.87 | $9.92 | — |
| 2022-02-14 | 9.87 | $9.92 | 683 |
| 2022-02-11 | 9.86 | $9.85 | 835 |
| 2022-02-10 | 9.86 | $9.85 | 72538 |
| 2022-02-09 | 9.86 | $9.87 | — |
| 2022-02-08 | 9.86 | $9.87 | — |
| 2022-02-07 | 9.86 | $9.87 | 5500 |
| 2022-02-04 | 9.86 | $9.87 | — |
| 2022-02-03 | 9.86 | $9.87 | — |
| 2022-02-02 | 9.85 | $9.87 | — |
| 2022-02-01 | 9.85 | $9.87 | — |
| 2022-01-31 | 9.85 | $9.87 | 27767 |
| 2022-01-28 | 9.85 | $9.83 | — |
| 2022-01-27 | 9.85 | $9.83 | 32738 |
| 2022-01-26 | 9.85 | $9.84 | 119662 |
| 2022-01-25 | 9.85 | $9.84 | 2644 |
| 2022-01-24 | 9.86 | $9.86 | 2800 |
| 2022-01-21 | 9.85 | $9.86 | 1352 |
| 2022-01-20 | 9.85 | $9.86 | — |
| 2022-01-19 | 9.85 | $9.86 | — |
| 2022-01-18 | 9.85 | $9.86 | — |
| 2022-01-14 | 9.85 | $9.86 | — |
| 2022-01-13 | 9.85 | $9.86 | — |
| 2022-01-12 | 9.85 | $9.86 | — |
| 2022-01-11 | 9.85 | $9.86 | 135436 |
| 2022-01-10 | 9.85 | $9.86 | 25000 |
| 2022-01-07 | 9.84 | $9.85 | — |
| 2022-01-06 | 9.84 | $9.85 | 181857 |
| 2022-01-05 | 9.84 | $9.84 | 6220 |
| 2022-01-04 | 9.85 | $9.84 | 42165 |
| 2022-01-03 | 9.85 | $9.83 | 325004 |
| 2021-12-31 | 9.85 | $9.83 | 429 |
| 2021-12-30 | 9.85 | $9.84 | 2716 |
| 2021-12-29 | 9.86 | $9.84 | 2373 |
| 2021-12-28 | 9.86 | $9.84 | 42939 |
| 2021-12-27 | 9.86 | $9.84 | 100210 |
| 2021-12-23 | 9.86 | $9.86 | 111 |
| 2021-12-22 | 9.87 | $9.86 | 44482 |
| 2021-12-21 | 9.87 | $9.86 | 5750 |
| 2021-12-20 | 9.87 | $9.84 | 11078 |
| 2021-12-17 | 9.87 | $9.84 | 45246 |
| 2021-12-16 | 9.88 | $9.86 | 36866 |
| 2021-12-15 | 9.88 | $9.86 | 45092 |
| 2021-12-14 | 9.88 | $9.86 | 52476 |
| 2021-12-13 | 9.89 | $9.87 | 23609 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.57
2023-12-14
Close Price
$10.60
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.84
Average
10.23
Maximum
10.75
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-12-14 | 10.57 | $10.60 | — |
| 2023-12-13 | 10.57 | $10.60 | — |
| 2023-12-12 | 10.56 | $10.60 | — |
| 2023-12-11 | 10.56 | $10.60 | — |
| 2023-12-08 | 10.55 | $10.60 | — |
| 2023-12-07 | 10.55 | $10.60 | 693 |
| 2023-12-06 | 10.54 | $10.60 | 574943 |
| 2023-12-05 | 10.53 | $10.51 | 21064 |
| 2023-12-04 | 10.54 | $10.53 | 9674 |
| 2023-12-01 | 10.55 | $10.53 | 442617 |
| 2023-11-30 | 10.55 | $10.55 | 2480 |
| 2023-11-29 | 10.56 | $10.54 | 383 |
| 2023-11-28 | 10.57 | $10.54 | 22141 |
| 2023-11-27 | 10.58 | $10.55 | 2800 |
| 2023-11-24 | 10.59 | $10.53 | — |
| 2023-11-22 | 10.61 | $10.53 | 279532 |
| 2023-11-21 | 10.63 | $10.55 | 54824 |
| 2023-11-20 | 10.65 | $10.58 | 58170 |
| 2023-11-17 | 10.66 | $10.64 | 112 |
| 2023-11-16 | 10.67 | $10.67 | 100004 |
| 2023-11-15 | 10.66 | $10.67 | 99700 |
| 2023-11-14 | 10.66 | $10.67 | 501755 |
| 2023-11-13 | 10.66 | $10.66 | 323894 |
| 2023-11-10 | 10.66 | $10.69 | 350000 |
| 2023-11-09 | 10.66 | $10.70 | 382829 |
| 2023-11-08 | 10.65 | $10.64 | 6991 |
| 2023-11-07 | 10.65 | $10.65 | 46272 |
| 2023-11-06 | 10.65 | $10.64 | 103138 |
| 2023-11-03 | 10.66 | $10.66 | — |
| 2023-11-02 | 10.66 | $10.66 | 66936 |
| 2023-11-01 | 10.66 | $10.65 | 13851 |
| 2023-10-31 | 10.66 | $10.64 | 44387 |
| 2023-10-30 | 10.67 | $10.65 | — |
| 2023-10-27 | 10.67 | $10.65 | — |
| 2023-10-26 | 10.67 | $10.65 | 1.3M |
| 2023-10-25 | 10.68 | $10.66 | 330432 |
| 2023-10-24 | 10.68 | $10.68 | 280767 |
| 2023-10-23 | 10.68 | $10.68 | 389663 |
| 2023-10-20 | 10.68 | $10.69 | 15542 |
| 2023-10-19 | 10.68 | $10.69 | 1467 |
| 2023-10-18 | 10.68 | $10.69 | 364 |
| 2023-10-17 | 10.68 | $10.70 | 40090 |
| 2023-10-16 | 10.68 | $10.69 | 790570 |
| 2023-10-13 | 10.67 | $10.68 | — |
| 2023-10-12 | 10.67 | $10.68 | 350 |
| 2023-10-11 | 10.67 | $10.67 | 2581 |
| 2023-10-10 | 10.67 | $10.67 | 3465 |
| 2023-10-09 | 10.67 | $10.68 | 2462 |
| 2023-10-06 | 10.67 | $10.67 | — |
| 2023-10-05 | 10.67 | $10.67 | 7039 |
| 2023-10-04 | 10.67 | $10.67 | 4345 |
| 2023-10-03 | 10.67 | $10.68 | 667 |
| 2023-10-02 | 10.67 | $10.67 | 7156 |
| 2023-09-29 | 10.67 | $10.67 | 326 |
| 2023-09-28 | 10.67 | $10.67 | — |
| 2023-09-27 | 10.67 | $10.67 | — |
| 2023-09-26 | 10.67 | $10.67 | 3801 |
| 2023-09-25 | 10.67 | $10.67 | 4848 |
| 2023-09-22 | 10.67 | $10.67 | 409928 |
| 2023-09-21 | 10.67 | $10.69 | 259984 |
| 2023-09-20 | 10.67 | $10.68 | — |
| 2023-09-19 | 10.67 | $10.68 | 8673 |
| 2023-09-18 | 10.67 | $10.68 | 5149 |
| 2023-09-15 | 10.66 | $10.65 | 2950 |
| 2023-09-14 | 10.67 | $10.65 | — |
| 2023-09-13 | 10.67 | $10.65 | 1474 |
| 2023-09-12 | 10.68 | $10.67 | — |
| 2023-09-11 | 10.68 | $10.67 | 878 |
| 2023-09-08 | 10.69 | $10.62 | — |
| 2023-09-07 | 10.70 | $10.62 | 28825 |
| 2023-09-06 | 10.72 | $10.65 | — |
| 2023-09-05 | 10.73 | $10.65 | 3501 |
| 2023-09-01 | 10.74 | $10.70 | 7452 |
| 2023-08-31 | 10.75 | $10.71 | 74912 |
| 2023-08-30 | 10.75 | $10.75 | 2334 |
| 2023-08-29 | 10.75 | $10.76 | 630 |
| 2023-08-28 | 10.74 | $10.74 | 6243 |
| 2023-08-25 | 10.74 | $10.75 | 36324 |
| 2023-08-24 | 10.73 | $10.75 | 2458 |
| 2023-08-23 | 10.73 | $10.74 | 102552 |
| 2023-08-22 | 10.72 | $10.72 | 5331 |
| 2023-08-21 | 10.72 | $10.71 | 1091 |
| 2023-08-18 | 10.72 | $10.71 | 4151 |
| 2023-08-17 | 10.72 | $10.73 | 268706 |
| 2023-08-16 | 10.71 | $10.72 | 5935 |
| 2023-08-15 | 10.71 | $10.71 | 4758 |
| 2023-08-14 | 10.70 | $10.71 | 2548 |
| 2023-08-11 | 10.70 | $10.71 | 1268 |
| 2023-08-10 | 10.69 | $10.71 | 41856 |
| 2023-08-09 | 10.69 | $10.70 | 50092 |
| 2023-08-08 | 10.68 | $10.67 | 22585 |
| 2023-08-07 | 10.68 | $10.70 | 14298 |
| 2023-08-04 | 10.67 | $10.70 | 9423 |
| 2023-08-03 | 10.66 | $10.70 | 6471 |
| 2023-08-02 | 10.65 | $10.63 | 603 |
| 2023-08-01 | 10.65 | $10.63 | 603 |
| 2023-07-31 | 10.66 | $10.63 | 1149 |
| 2023-07-28 | 10.66 | $10.63 | 110 |
| 2023-07-27 | 10.66 | $10.68 | — |
| 2023-07-26 | 10.65 | $10.68 | — |
| 2023-07-25 | 10.65 | $10.68 | 307 |
| 2023-07-24 | 10.64 | $10.61 | — |
| 2023-07-21 | 10.64 | $10.61 | 1530 |
| 2023-07-20 | 10.64 | $10.66 | 133688 |
| 2023-07-19 | 10.64 | $10.65 | 33521 |
| 2023-07-18 | 10.63 | $10.60 | — |
| 2023-07-17 | 10.63 | $10.60 | — |
| 2023-07-14 | 10.64 | $10.60 | 2547 |
| 2023-07-13 | 10.64 | $10.65 | 190 |
| 2023-07-12 | 10.63 | $10.65 | 292 |
| 2023-07-11 | 10.63 | $10.62 | 1001 |
| 2023-07-10 | 10.63 | $10.64 | 624 |
| 2023-07-07 | 10.62 | $10.61 | 9222 |
| 2023-07-06 | 10.62 | $10.61 | — |
| 2023-07-05 | 10.61 | $10.61 | 5345 |
| 2023-07-03 | 10.61 | $10.65 | 4100 |
| 2023-06-30 | 10.60 | $10.60 | — |
| 2023-06-29 | 10.60 | $10.60 | 15016 |
| 2023-06-28 | 10.59 | $10.59 | 210400 |
| 2023-06-27 | 10.59 | $10.58 | — |
| 2023-06-26 | 10.59 | $10.58 | 15282 |
| 2023-06-23 | 10.59 | $10.57 | 5000 |
| 2023-06-22 | 10.59 | $10.55 | 300 |
| 2023-06-21 | 10.59 | $10.67 | 114 |
| 2023-06-20 | 10.57 | $10.57 | 1773 |
| 2023-06-16 | 10.57 | $10.55 | — |
| 2023-06-15 | 10.57 | $10.55 | — |
| 2023-06-14 | 10.57 | $10.55 | 1447 |
| 2023-06-13 | 10.57 | $10.55 | 401 |
| 2023-06-12 | 10.57 | $10.56 | 589 |
| 2023-06-09 | 10.57 | $10.57 | — |
| 2023-06-08 | 10.56 | $10.57 | 2118 |
| 2023-06-07 | 10.56 | $10.55 | 40025 |
| 2023-06-06 | 10.56 | $10.55 | 5035 |
| 2023-06-05 | 10.55 | $10.55 | 5011 |
| 2023-06-02 | 10.55 | $10.55 | 5057 |
| 2023-06-01 | 10.55 | $10.55 | 6639 |
| 2023-05-31 | 10.54 | $10.56 | 16570 |
| 2023-05-30 | 10.53 | $10.55 | 43579 |
| 2023-05-26 | 10.52 | $10.53 | 8422 |
| 2023-05-25 | 10.52 | $10.53 | 6661 |
| 2023-05-24 | 10.51 | $10.55 | 3877 |
| 2023-05-23 | 10.50 | $10.55 | 6209 |
| 2023-05-22 | 10.49 | $10.49 | — |
| 2023-05-19 | 10.49 | $10.49 | — |
| 2023-05-18 | 10.48 | $10.49 | — |
| 2023-05-17 | 10.48 | $10.49 | — |
| 2023-05-16 | 10.47 | $10.49 | — |
| 2023-05-15 | 10.47 | $10.49 | 6632 |
| 2023-05-12 | 10.46 | $10.45 | — |
| 2023-05-11 | 10.46 | $10.45 | — |
| 2023-05-10 | 10.46 | $10.45 | — |
| 2023-05-09 | 10.45 | $10.45 | — |
| 2023-05-08 | 10.45 | $10.45 | 908 |
| 2023-05-05 | 10.45 | $10.45 | — |
| 2023-05-04 | 10.45 | $10.45 | — |
| 2023-05-03 | 10.45 | $10.45 | 3230 |
| 2023-05-02 | 10.44 | $10.44 | — |
| 2023-05-01 | 10.44 | $10.44 | 434 |
| 2023-04-28 | 10.44 | $10.44 | 4204 |
| 2023-04-27 | 10.44 | $10.43 | — |
| 2023-04-26 | 10.44 | $10.43 | 1601 |
| 2023-04-25 | 10.44 | $10.42 | 2105 |
| 2023-04-24 | 10.44 | $10.42 | 202 |
| 2023-04-21 | 10.44 | $10.44 | 103 |
| 2023-04-20 | 10.44 | $10.43 | 2436 |
| 2023-04-19 | 10.43 | $10.44 | 9597 |
| 2023-04-18 | 10.43 | $10.42 | 12867 |
| 2023-04-17 | 10.43 | $10.43 | 512 |
| 2023-04-14 | 10.42 | $10.42 | 5595 |
| 2023-04-13 | 10.42 | $10.43 | 5702 |
| 2023-04-12 | 10.42 | $10.45 | 16092 |
| 2023-04-11 | 10.41 | $10.42 | 31190 |
| 2023-04-10 | 10.40 | $10.39 | 20343 |
| 2023-04-06 | 10.40 | $10.39 | 1577 |
| 2023-04-05 | 10.40 | $10.40 | 113080 |
| 2023-04-04 | 10.40 | $10.40 | 15387 |
| 2023-04-03 | 10.39 | $10.40 | 805 |
| 2023-03-31 | 10.39 | $10.39 | 80278 |
| 2023-03-30 | 10.39 | $10.39 | 102 |
| 2023-03-29 | 10.38 | $10.40 | 13829 |
| 2023-03-28 | 10.38 | $10.40 | 394172 |
| 2023-03-27 | 10.37 | $10.39 | 187386 |
| 2023-03-24 | 10.37 | $10.36 | 65277 |
| 2023-03-23 | 10.37 | $10.36 | 1600 |
| 2023-03-22 | 10.36 | $10.36 | 798 |
| 2023-03-21 | 10.36 | $10.36 | 262454 |
| 2023-03-20 | 10.36 | $10.35 | 297995 |
| 2023-03-17 | 10.36 | $10.35 | 7370 |
| 2023-03-16 | 10.36 | $10.35 | 1375 |
| 2023-03-15 | 10.36 | $10.35 | 1500 |
| 2023-03-14 | 10.36 | $10.35 | 18616 |
| 2023-03-13 | 10.35 | $10.35 | 44554 |
| 2023-03-10 | 10.35 | $10.36 | 5643 |
| 2023-03-09 | 10.35 | $10.35 | 47602 |
| 2023-03-08 | 10.34 | $10.34 | 1.4M |
| 2023-03-07 | 10.34 | $10.34 | 25916 |
| 2023-03-06 | 10.34 | $10.35 | 473379 |
| 2023-03-03 | 10.33 | $10.34 | 8447 |
| 2023-03-02 | 10.33 | $10.34 | 250393 |
| 2023-03-01 | 10.33 | $10.33 | 502 |
| 2023-02-28 | 10.32 | $10.32 | 1010 |
| 2023-02-27 | 10.32 | $10.32 | 1.1M |
| 2023-02-24 | 10.32 | $10.32 | 251701 |
| 2023-02-23 | 10.31 | $10.30 | — |
| 2023-02-22 | 10.31 | $10.30 | — |
| 2023-02-21 | 10.31 | $10.30 | — |
| 2023-02-17 | 10.31 | $10.30 | — |
| 2023-02-16 | 10.31 | $10.30 | — |
| 2023-02-15 | 10.31 | $10.30 | — |
| 2023-02-14 | 10.31 | $10.30 | 95151 |
| 2023-02-13 | 10.31 | $10.30 | 5175 |
| 2023-02-10 | 10.31 | $10.31 | 2500 |
| 2023-02-09 | 10.31 | $10.31 | 110 |
| 2023-02-08 | 10.31 | $10.30 | 19344 |
| 2023-02-07 | 10.30 | $10.30 | 1820 |
| 2023-02-06 | 10.30 | $10.30 | 89194 |
| 2023-02-03 | 10.30 | $10.29 | 161900 |
| 2023-02-02 | 10.29 | $10.29 | 344 |
| 2023-02-01 | 10.29 | $10.28 | 1513 |
| 2023-01-31 | 10.29 | $10.28 | 9100 |
| 2023-01-30 | 10.28 | $10.28 | 402712 |
| 2023-01-27 | 10.28 | $10.29 | 42801 |
| 2023-01-26 | 10.27 | $10.26 | 173 |
| 2023-01-25 | 10.27 | $10.27 | 1.1M |
| 2023-01-24 | 10.27 | $10.26 | 6604 |
| 2023-01-23 | 10.27 | $10.26 | 318688 |
| 2023-01-20 | 10.26 | $10.27 | 102 |
| 2023-01-19 | 10.26 | $10.26 | 53068 |
| 2023-01-18 | 10.25 | $10.25 | 26432 |
| 2023-01-17 | 10.25 | $10.26 | 132102 |
| 2023-01-13 | 10.24 | $10.24 | 25333 |
| 2023-01-12 | 10.24 | $10.24 | 25200 |
| 2023-01-11 | 10.23 | $10.24 | 37179 |
| 2023-01-10 | 10.22 | $10.23 | 12024 |
| 2023-01-09 | 10.22 | $10.23 | 26631 |
| 2023-01-06 | 10.21 | $10.23 | 30698 |
| 2023-01-05 | 10.20 | $10.22 | 2588 |
| 2023-01-04 | 10.19 | $10.21 | 32147 |
| 2023-01-03 | 10.19 | $10.20 | 13197 |
| 2022-12-30 | 10.18 | $10.20 | 25651 |
| 2022-12-29 | 10.17 | $10.20 | 552838 |
| 2022-12-28 | 10.17 | $10.20 | 662 |
| 2022-12-27 | 10.16 | $10.19 | 400 |
| 2022-12-23 | 10.15 | $10.13 | — |
| 2022-12-22 | 10.15 | $10.13 | 761 |
| 2022-12-21 | 10.15 | $10.13 | — |
| 2022-12-20 | 10.15 | $10.13 | 1011 |
| 2022-12-19 | 10.15 | $10.13 | — |
| 2022-12-16 | 10.16 | $10.13 | 3501 |
| 2022-12-15 | 10.16 | $10.19 | 2423 |
| 2022-12-14 | 10.15 | $10.15 | — |
| 2022-12-13 | 10.14 | $10.15 | — |
| 2022-12-12 | 10.14 | $10.15 | — |
| 2022-12-09 | 10.13 | $10.15 | — |
| 2022-12-08 | 10.13 | $10.15 | — |
| 2022-12-07 | 10.12 | $10.15 | 101 |
| 2022-12-06 | 10.11 | $10.12 | 504943 |
| 2022-12-05 | 10.11 | $10.11 | 15261 |
| 2022-12-02 | 10.11 | $10.12 | — |
| 2022-12-01 | 10.10 | $10.12 | 109374 |
| 2022-11-30 | 10.10 | $10.10 | 278553 |
| 2022-11-29 | 10.09 | $10.10 | 24614 |
| 2022-11-28 | 10.09 | $10.07 | 306 |
| 2022-11-25 | 10.09 | $10.11 | — |
| 2022-11-23 | 10.09 | $10.11 | 5472 |
| 2022-11-22 | 10.08 | $10.07 | 588 |
| 2022-11-21 | 10.08 | $10.07 | — |
| 2022-11-18 | 10.08 | $10.07 | — |
| 2022-11-17 | 10.08 | $10.07 | 2590 |
| 2022-11-16 | 10.08 | $10.09 | — |
| 2022-11-15 | 10.08 | $10.09 | 217 |
| 2022-11-14 | 10.08 | $10.06 | 9396 |
| 2022-11-11 | 10.08 | $10.06 | — |
| 2022-11-10 | 10.08 | $10.06 | 186 |
| 2022-11-09 | 10.08 | $10.09 | — |
| 2022-11-08 | 10.08 | $10.09 | — |
| 2022-11-07 | 10.08 | $10.09 | — |
| 2022-11-04 | 10.08 | $10.09 | 497 |
| 2022-11-03 | 10.07 | $10.11 | 64899 |
| 2022-11-02 | 10.06 | $10.06 | 10847 |
| 2022-11-01 | 10.06 | $10.09 | 36474 |
| 2022-10-31 | 10.05 | $10.06 | — |
| 2022-10-28 | 10.05 | $10.06 | — |
| 2022-10-27 | 10.05 | $10.06 | — |
| 2022-10-26 | 10.04 | $10.06 | 18080 |
| 2022-10-25 | 10.04 | $10.03 | 8202 |
| 2022-10-24 | 10.04 | $10.03 | — |
| 2022-10-21 | 10.04 | $10.03 | — |
| 2022-10-20 | 10.04 | $10.03 | — |
| 2022-10-19 | 10.04 | $10.03 | — |
| 2022-10-18 | 10.04 | $10.03 | 1708 |
| 2022-10-17 | 10.04 | $10.05 | 4800 |
| 2022-10-14 | 10.03 | $10.03 | — |
| 2022-10-13 | 10.03 | $10.03 | 5467 |
| 2022-10-12 | 10.03 | $10.03 | 358 |
| 2022-10-11 | 10.03 | $10.04 | 100 |
| 2022-10-10 | 10.03 | $10.03 | 4871 |
| 2022-10-07 | 10.03 | $10.03 | 297171 |
| 2022-10-06 | 10.03 | $10.03 | — |
| 2022-10-05 | 10.03 | $10.03 | — |
| 2022-10-04 | 10.02 | $10.03 | — |
| 2022-10-03 | 10.02 | $10.03 | 100 |
| 2022-09-30 | 10.02 | $10.03 | 219437 |
| 2022-09-29 | 10.02 | $10.03 | 426929 |
| 2022-09-28 | 10.01 | $10.02 | 27968 |
| 2022-09-27 | 10.01 | $10.01 | 11904 |
| 2022-09-26 | 10.01 | $10.00 | 4292 |
| 2022-09-23 | 10.01 | $10.03 | 350 |
| 2022-09-22 | 10.01 | $10.01 | — |
| 2022-09-21 | 10.00 | $10.01 | — |
| 2022-09-20 | 10.00 | $10.01 | 100 |
| 2022-09-19 | 10.00 | $10.00 | 21303 |
| 2022-09-16 | 10.00 | $10.00 | 44742 |
| 2022-09-15 | 10.00 | $10.00 | 375400 |
| 2022-09-14 | 10.00 | $10.00 | 5217 |
| 2022-09-13 | 10.00 | $10.01 | 174381 |
| 2022-09-12 | 9.99 | $10.00 | 2249 |
| 2022-09-09 | 9.99 | $10.03 | 2144 |
| 2022-09-08 | 9.99 | $9.99 | — |
| 2022-09-07 | 9.98 | $9.99 | 25431 |
| 2022-09-06 | 9.98 | $9.98 | — |
| 2022-09-02 | 9.99 | $9.98 | 3654 |
| 2022-09-01 | 9.99 | $9.98 | 6918 |
| 2022-08-31 | 9.99 | $9.98 | — |
| 2022-08-30 | 9.99 | $9.98 | 2000 |
| 2022-08-29 | 9.99 | $9.99 | 104104 |
| 2022-08-26 | 9.99 | $9.98 | — |
| 2022-08-25 | 10.00 | $9.98 | 408 |
| 2022-08-24 | 10.00 | $9.95 | 2647 |
| 2022-08-23 | 10.01 | $9.99 | — |
| 2022-08-22 | 10.01 | $9.99 | — |
| 2022-08-19 | 10.02 | $9.99 | — |
| 2022-08-18 | 10.02 | $9.99 | 3333 |
| 2022-08-17 | 10.03 | $10.00 | 554420 |
| 2022-08-16 | 10.03 | $10.02 | 192 |
| 2022-08-15 | 10.03 | $10.04 | 201 |
| 2022-08-12 | 10.03 | $10.03 | 8798 |
| 2022-08-11 | 10.02 | $10.02 | 30233 |
| 2022-08-10 | 10.02 | $10.03 | 150 |
| 2022-08-09 | 10.02 | $10.02 | 32966 |
| 2022-08-08 | 10.01 | $10.03 | 115423 |
| 2022-08-05 | 10.01 | $10.02 | 10530 |
| 2022-08-04 | 10.01 | $10.01 | 1003 |
| 2022-08-03 | 10.00 | $10.02 | 17082 |
| 2022-08-02 | 10.00 | $10.00 | 149 |
| 2022-08-01 | 9.99 | $10.01 | 8623 |
| 2022-07-29 | 9.99 | $9.99 | 400 |
| 2022-07-28 | 9.99 | $10.00 | 3006 |
| 2022-07-27 | 9.98 | $10.00 | 283043 |
| 2022-07-26 | 9.98 | $9.98 | 305100 |
| 2022-07-25 | 9.98 | $9.99 | 1480 |
| 2022-07-22 | 9.98 | $9.99 | 32222 |
| 2022-07-21 | 9.97 | $9.97 | 11460 |
| 2022-07-20 | 9.97 | $9.98 | 146169 |
| 2022-07-19 | 9.97 | $10.01 | 150 |
| 2022-07-18 | 9.96 | $9.95 | 350 |
| 2022-07-15 | 9.96 | $9.96 | 408401 |
| 2022-07-14 | 9.96 | $9.95 | 26560 |
| 2022-07-13 | 9.96 | $9.95 | 3505 |
| 2022-07-12 | 9.96 | $9.95 | — |
| 2022-07-11 | 9.96 | $9.95 | 100 |
| 2022-07-08 | 9.96 | $9.96 | 3000 |
| 2022-07-07 | 9.96 | $9.96 | 1610 |
| 2022-07-06 | 9.96 | $9.98 | 55816 |
| 2022-07-05 | 9.96 | $9.95 | 316831 |
| 2022-07-01 | 9.96 | $9.96 | 30148 |
| 2022-06-30 | 9.95 | $9.95 | 1839 |
| 2022-06-29 | 9.96 | $9.96 | 37717 |
| 2022-06-28 | 9.95 | $9.96 | — |
| 2022-06-27 | 9.95 | $9.96 | 218157 |
| 2022-06-24 | 9.95 | $9.96 | 33004 |
| 2022-06-23 | 9.95 | $9.95 | 401 |
| 2022-06-22 | 9.95 | $9.95 | 77996 |
| 2022-06-21 | 9.94 | $9.95 | 3577 |
| 2022-06-17 | 9.94 | $9.94 | 2511 |
| 2022-06-16 | 9.94 | $9.94 | 3210 |
| 2022-06-15 | 9.94 | $9.94 | 110687 |
| 2022-06-14 | 9.94 | $9.95 | 80556 |
| 2022-06-13 | 9.94 | $9.95 | 1855 |
| 2022-06-10 | 9.94 | $9.95 | 210 |
| 2022-06-09 | 9.94 | $9.96 | 15245 |
| 2022-06-08 | 9.93 | $9.93 | — |
| 2022-06-07 | 9.93 | $9.93 | 203 |
| 2022-06-06 | 9.93 | $9.93 | 29877 |
| 2022-06-03 | 9.94 | $9.96 | 703 |
| 2022-06-02 | 9.93 | $9.95 | 117612 |
| 2022-06-01 | 9.93 | $9.93 | 200000 |
| 2022-05-31 | 9.93 | $9.93 | 1123 |
| 2022-05-27 | 9.93 | $9.94 | 140493 |
| 2022-05-26 | 9.92 | $9.94 | 141 |
| 2022-05-25 | 9.92 | $9.96 | 846 |
| 2022-05-24 | 9.91 | $9.94 | 1729 |
| 2022-05-23 | 9.91 | $9.91 | — |
| 2022-05-20 | 9.91 | $9.91 | — |
| 2022-05-19 | 9.92 | $9.91 | — |
| 2022-05-18 | 9.92 | $9.91 | — |
| 2022-05-17 | 9.93 | $9.91 | 1399 |
| 2022-05-16 | 9.93 | $9.89 | 2752 |
| 2022-05-13 | 9.94 | $9.92 | 1048 |
| 2022-05-12 | 9.95 | $9.91 | 11247 |
| 2022-05-11 | 9.96 | $9.94 | 47701 |
| 2022-05-10 | 9.96 | $9.94 | 14285 |
| 2022-05-09 | 9.96 | $9.94 | 106709 |
| 2022-05-06 | 9.97 | $9.95 | 442100 |
| 2022-05-05 | 9.97 | $9.94 | 505420 |
| 2022-05-04 | 9.97 | $9.96 | 421828 |
| 2022-05-03 | 9.98 | $9.95 | 64816 |
| 2022-05-02 | 9.98 | $9.96 | 321490 |
| 2022-04-29 | 9.98 | $9.96 | 38129 |
| 2022-04-28 | 9.98 | $10.00 | 851093 |
| 2022-04-27 | 9.98 | $9.97 | 750002 |
| 2022-04-26 | 9.98 | $9.99 | 200947 |
| 2022-04-25 | 9.97 | $10.00 | 228 |
| 2022-04-22 | 9.97 | $9.97 | 2469 |
| 2022-04-21 | 9.96 | $9.98 | 454 |
| 2022-04-20 | 9.96 | $9.96 | 362 |
| 2022-04-19 | 9.96 | $9.97 | — |
| 2022-04-18 | 9.95 | $9.97 | 1935 |
| 2022-04-14 | 9.95 | $9.94 | 173030 |
| 2022-04-13 | 9.95 | $9.95 | 122132 |
| 2022-04-12 | 9.95 | $9.94 | 5040 |
| 2022-04-11 | 9.95 | $9.94 | — |
| 2022-04-08 | 9.95 | $9.94 | 9376 |
| 2022-04-07 | 9.95 | $9.95 | 5560 |
| 2022-04-06 | 9.95 | $9.94 | 12746 |
| 2022-04-05 | 9.95 | $9.95 | 3427 |
| 2022-04-04 | 9.95 | $9.95 | 3621 |
| 2022-04-01 | 9.95 | $9.95 | 118715 |
| 2022-03-31 | 9.95 | $9.93 | 1000 |
| 2022-03-30 | 9.95 | $9.96 | 104 |
| 2022-03-29 | 9.94 | $9.95 | 301 |
| 2022-03-28 | 9.94 | $9.94 | 8241 |
| 2022-03-25 | 9.94 | $9.93 | — |
| 2022-03-24 | 9.94 | $9.93 | 110 |
| 2022-03-23 | 9.94 | $9.93 | 1682 |
| 2022-03-22 | 9.93 | $9.93 | 1602 |
| 2022-03-21 | 9.93 | $9.93 | 3292 |
| 2022-03-18 | 9.93 | $9.92 | — |
| 2022-03-17 | 9.93 | $9.92 | 6004 |
| 2022-03-16 | 9.93 | $9.92 | 5274 |
| 2022-03-15 | 9.93 | $9.94 | — |
| 2022-03-14 | 9.93 | $9.94 | 334402 |
| 2022-03-11 | 9.93 | $9.95 | 6798 |
| 2022-03-10 | 9.92 | $9.92 | 245100 |
| 2022-03-09 | 9.92 | $9.92 | 768 |
| 2022-03-08 | 9.92 | $9.91 | 403 |
| 2022-03-07 | 9.92 | $9.91 | 407 |
| 2022-03-04 | 9.92 | $9.91 | 6628 |
| 2022-03-03 | 9.91 | $9.96 | 1352 |
| 2022-03-02 | 9.90 | $9.96 | 102728 |
| 2022-03-01 | 9.89 | $9.96 | 473718 |
| 2022-02-28 | 9.87 | $9.89 | 2262 |
| 2022-02-25 | 9.87 | $9.85 | — |
| 2022-02-24 | 9.87 | $9.85 | 402 |
| 2022-02-23 | 9.88 | $9.85 | — |
| 2022-02-22 | 9.88 | $9.85 | — |
| 2022-02-18 | 9.89 | $9.85 | 3972 |
| 2022-02-17 | 9.90 | $9.92 | — |
| 2022-02-16 | 9.89 | $9.92 | — |
| 2022-02-15 | 9.88 | $9.92 | — |
| 2022-02-14 | 9.87 | $9.92 | 683 |
| 2022-02-11 | 9.86 | $9.85 | 835 |
| 2022-02-10 | 9.86 | $9.85 | 72538 |
| 2022-02-09 | 9.87 | $9.87 | — |
| 2022-02-08 | 9.86 | $9.87 | — |
| 2022-02-07 | 9.86 | $9.87 | 5500 |
| 2022-02-04 | 9.86 | $9.87 | — |
| 2022-02-03 | 9.86 | $9.87 | — |
| 2022-02-02 | 9.85 | $9.87 | — |
| 2022-02-01 | 9.85 | $9.87 | — |
| 2022-01-31 | 9.85 | $9.87 | 27767 |
| 2022-01-28 | 9.84 | $9.83 | — |
| 2022-01-27 | 9.85 | $9.83 | 32738 |
| 2022-01-26 | 9.85 | $9.84 | 119662 |
| 2022-01-25 | 9.85 | $9.84 | 2644 |
| 2022-01-24 | 9.86 | $9.86 | 2800 |
| 2022-01-21 | 9.86 | $9.86 | 1352 |
| 2022-01-20 | 9.85 | $9.86 | — |
| 2022-01-19 | 9.85 | $9.86 | — |
| 2022-01-18 | 9.85 | $9.86 | — |
| 2022-01-14 | 9.85 | $9.86 | — |
| 2022-01-13 | 9.85 | $9.86 | — |
| 2022-01-12 | 9.85 | $9.86 | — |
| 2022-01-11 | 9.84 | $9.86 | 135436 |
| 2022-01-10 | 9.84 | $9.86 | 25000 |
| 2022-01-07 | 9.84 | $9.85 | — |
| 2022-01-06 | 9.84 | $9.85 | 181857 |
| 2022-01-05 | 9.84 | $9.84 | 6220 |
| 2022-01-04 | 9.84 | $9.84 | 42165 |
| 2022-01-03 | 9.84 | $9.83 | 325004 |
| 2021-12-31 | 9.84 | $9.83 | 429 |
| 2021-12-30 | 9.85 | $9.84 | 2716 |
| 2021-12-29 | 9.85 | $9.84 | 2373 |
| 2021-12-28 | 9.85 | $9.84 | 42939 |
| 2021-12-27 | 9.85 | $9.84 | 100210 |
| 2021-12-23 | 9.86 | $9.86 | 111 |
| 2021-12-22 | 9.86 | $9.86 | 44482 |
| 2021-12-21 | 9.86 | $9.86 | 5750 |
| 2021-12-20 | 9.86 | $9.84 | 11078 |
| 2021-12-17 | 9.87 | $9.84 | 45246 |
| 2021-12-16 | 9.87 | $9.86 | 36866 |
| 2021-12-15 | 9.88 | $9.86 | 45092 |
| 2021-12-14 | 9.88 | $9.86 | 52476 |
| 2021-12-13 | 9.88 | $9.87 | 23609 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.58
2023-12-14
Close Price
$10.60
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.83
Average
10.23
Maximum
10.75
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-12-14 | 10.58 | $10.60 | — |
| 2023-12-13 | 10.58 | $10.60 | — |
| 2023-12-12 | 10.57 | $10.60 | — |
| 2023-12-11 | 10.56 | $10.60 | — |
| 2023-12-08 | 10.55 | $10.60 | — |
| 2023-12-07 | 10.54 | $10.60 | 693 |
| 2023-12-06 | 10.53 | $10.60 | 574943 |
| 2023-12-05 | 10.51 | $10.51 | 21064 |
| 2023-12-04 | 10.52 | $10.53 | 9674 |
| 2023-12-01 | 10.52 | $10.53 | 442617 |
| 2023-11-30 | 10.53 | $10.55 | 2480 |
| 2023-11-29 | 10.54 | $10.54 | 383 |
| 2023-11-28 | 10.54 | $10.54 | 22141 |
| 2023-11-27 | 10.56 | $10.55 | 2800 |
| 2023-11-24 | 10.57 | $10.53 | — |
| 2023-11-22 | 10.59 | $10.53 | 279532 |
| 2023-11-21 | 10.61 | $10.55 | 54824 |
| 2023-11-20 | 10.64 | $10.58 | 58170 |
| 2023-11-17 | 10.66 | $10.64 | 112 |
| 2023-11-16 | 10.67 | $10.67 | 100004 |
| 2023-11-15 | 10.67 | $10.67 | 99700 |
| 2023-11-14 | 10.67 | $10.67 | 501755 |
| 2023-11-13 | 10.66 | $10.66 | 323894 |
| 2023-11-10 | 10.66 | $10.69 | 350000 |
| 2023-11-09 | 10.66 | $10.70 | 382829 |
| 2023-11-08 | 10.64 | $10.64 | 6991 |
| 2023-11-07 | 10.65 | $10.65 | 46272 |
| 2023-11-06 | 10.65 | $10.64 | 103138 |
| 2023-11-03 | 10.65 | $10.66 | — |
| 2023-11-02 | 10.65 | $10.66 | 66936 |
| 2023-11-01 | 10.65 | $10.65 | 13851 |
| 2023-10-31 | 10.65 | $10.64 | 44387 |
| 2023-10-30 | 10.66 | $10.65 | — |
| 2023-10-27 | 10.67 | $10.65 | — |
| 2023-10-26 | 10.67 | $10.65 | 1.3M |
| 2023-10-25 | 10.68 | $10.66 | 330432 |
| 2023-10-24 | 10.69 | $10.68 | 280767 |
| 2023-10-23 | 10.69 | $10.68 | 389663 |
| 2023-10-20 | 10.69 | $10.69 | 15542 |
| 2023-10-19 | 10.69 | $10.69 | 1467 |
| 2023-10-18 | 10.69 | $10.69 | 364 |
| 2023-10-17 | 10.68 | $10.70 | 40090 |
| 2023-10-16 | 10.68 | $10.69 | 790570 |
| 2023-10-13 | 10.67 | $10.68 | — |
| 2023-10-12 | 10.67 | $10.68 | 350 |
| 2023-10-11 | 10.67 | $10.67 | 2581 |
| 2023-10-10 | 10.67 | $10.67 | 3465 |
| 2023-10-09 | 10.67 | $10.68 | 2462 |
| 2023-10-06 | 10.67 | $10.67 | — |
| 2023-10-05 | 10.67 | $10.67 | 7039 |
| 2023-10-04 | 10.67 | $10.67 | 4345 |
| 2023-10-03 | 10.67 | $10.68 | 667 |
| 2023-10-02 | 10.66 | $10.67 | 7156 |
| 2023-09-29 | 10.66 | $10.67 | 326 |
| 2023-09-28 | 10.66 | $10.67 | — |
| 2023-09-27 | 10.66 | $10.67 | — |
| 2023-09-26 | 10.66 | $10.67 | 3801 |
| 2023-09-25 | 10.66 | $10.67 | 4848 |
| 2023-09-22 | 10.66 | $10.67 | 409928 |
| 2023-09-21 | 10.66 | $10.69 | 259984 |
| 2023-09-20 | 10.66 | $10.68 | — |
| 2023-09-19 | 10.65 | $10.68 | 8673 |
| 2023-09-18 | 10.65 | $10.68 | 5149 |
| 2023-09-15 | 10.64 | $10.65 | 2950 |
| 2023-09-14 | 10.65 | $10.65 | — |
| 2023-09-13 | 10.65 | $10.65 | 1474 |
| 2023-09-12 | 10.66 | $10.67 | — |
| 2023-09-11 | 10.66 | $10.67 | 878 |
| 2023-09-08 | 10.66 | $10.62 | — |
| 2023-09-07 | 10.68 | $10.62 | 28825 |
| 2023-09-06 | 10.70 | $10.65 | — |
| 2023-09-05 | 10.72 | $10.65 | 3501 |
| 2023-09-01 | 10.74 | $10.70 | 7452 |
| 2023-08-31 | 10.75 | $10.71 | 74912 |
| 2023-08-30 | 10.75 | $10.75 | 2334 |
| 2023-08-29 | 10.75 | $10.76 | 630 |
| 2023-08-28 | 10.75 | $10.74 | 6243 |
| 2023-08-25 | 10.74 | $10.75 | 36324 |
| 2023-08-24 | 10.74 | $10.75 | 2458 |
| 2023-08-23 | 10.73 | $10.74 | 102552 |
| 2023-08-22 | 10.72 | $10.72 | 5331 |
| 2023-08-21 | 10.72 | $10.71 | 1091 |
| 2023-08-18 | 10.72 | $10.71 | 4151 |
| 2023-08-17 | 10.72 | $10.73 | 268706 |
| 2023-08-16 | 10.72 | $10.72 | 5935 |
| 2023-08-15 | 10.71 | $10.71 | 4758 |
| 2023-08-14 | 10.71 | $10.71 | 2548 |
| 2023-08-11 | 10.70 | $10.71 | 1268 |
| 2023-08-10 | 10.70 | $10.71 | 41856 |
| 2023-08-09 | 10.69 | $10.70 | 50092 |
| 2023-08-08 | 10.68 | $10.67 | 22585 |
| 2023-08-07 | 10.68 | $10.70 | 14298 |
| 2023-08-04 | 10.67 | $10.70 | 9423 |
| 2023-08-03 | 10.66 | $10.70 | 6471 |
| 2023-08-02 | 10.64 | $10.63 | 603 |
| 2023-08-01 | 10.65 | $10.63 | 603 |
| 2023-07-31 | 10.65 | $10.63 | 1149 |
| 2023-07-28 | 10.66 | $10.63 | 110 |
| 2023-07-27 | 10.66 | $10.68 | — |
| 2023-07-26 | 10.65 | $10.68 | — |
| 2023-07-25 | 10.64 | $10.68 | 307 |
| 2023-07-24 | 10.63 | $10.61 | — |
| 2023-07-21 | 10.63 | $10.61 | 1530 |
| 2023-07-20 | 10.64 | $10.66 | 133688 |
| 2023-07-19 | 10.63 | $10.65 | 33521 |
| 2023-07-18 | 10.62 | $10.60 | — |
| 2023-07-17 | 10.63 | $10.60 | — |
| 2023-07-14 | 10.63 | $10.60 | 2547 |
| 2023-07-13 | 10.64 | $10.65 | 190 |
| 2023-07-12 | 10.64 | $10.65 | 292 |
| 2023-07-11 | 10.63 | $10.62 | 1001 |
| 2023-07-10 | 10.63 | $10.64 | 624 |
| 2023-07-07 | 10.62 | $10.61 | 9222 |
| 2023-07-06 | 10.62 | $10.61 | — |
| 2023-07-05 | 10.62 | $10.61 | 5345 |
| 2023-07-03 | 10.61 | $10.65 | 4100 |
| 2023-06-30 | 10.60 | $10.60 | — |
| 2023-06-29 | 10.59 | $10.60 | 15016 |
| 2023-06-28 | 10.59 | $10.59 | 210400 |
| 2023-06-27 | 10.59 | $10.58 | — |
| 2023-06-26 | 10.59 | $10.58 | 15282 |
| 2023-06-23 | 10.59 | $10.57 | 5000 |
| 2023-06-22 | 10.59 | $10.55 | 300 |
| 2023-06-21 | 10.60 | $10.67 | 114 |
| 2023-06-20 | 10.57 | $10.57 | 1773 |
| 2023-06-16 | 10.56 | $10.55 | — |
| 2023-06-15 | 10.57 | $10.55 | — |
| 2023-06-14 | 10.57 | $10.55 | 1447 |
| 2023-06-13 | 10.57 | $10.55 | 401 |
| 2023-06-12 | 10.57 | $10.56 | 589 |
| 2023-06-09 | 10.57 | $10.57 | — |
| 2023-06-08 | 10.57 | $10.57 | 2118 |
| 2023-06-07 | 10.56 | $10.55 | 40025 |
| 2023-06-06 | 10.56 | $10.55 | 5035 |
| 2023-06-05 | 10.56 | $10.55 | 5011 |
| 2023-06-02 | 10.56 | $10.55 | 5057 |
| 2023-06-01 | 10.56 | $10.55 | 6639 |
| 2023-05-31 | 10.55 | $10.56 | 16570 |
| 2023-05-30 | 10.54 | $10.55 | 43579 |
| 2023-05-26 | 10.53 | $10.53 | 8422 |
| 2023-05-25 | 10.53 | $10.53 | 6661 |
| 2023-05-24 | 10.52 | $10.55 | 3877 |
| 2023-05-23 | 10.51 | $10.55 | 6209 |
| 2023-05-22 | 10.49 | $10.49 | — |
| 2023-05-19 | 10.49 | $10.49 | — |
| 2023-05-18 | 10.48 | $10.49 | — |
| 2023-05-17 | 10.48 | $10.49 | — |
| 2023-05-16 | 10.47 | $10.49 | — |
| 2023-05-15 | 10.46 | $10.49 | 6632 |
| 2023-05-12 | 10.45 | $10.45 | — |
| 2023-05-11 | 10.45 | $10.45 | — |
| 2023-05-10 | 10.45 | $10.45 | — |
| 2023-05-09 | 10.45 | $10.45 | — |
| 2023-05-08 | 10.45 | $10.45 | 908 |
| 2023-05-05 | 10.45 | $10.45 | — |
| 2023-05-04 | 10.45 | $10.45 | — |
| 2023-05-03 | 10.44 | $10.45 | 3230 |
| 2023-05-02 | 10.44 | $10.44 | — |
| 2023-05-01 | 10.44 | $10.44 | 434 |
| 2023-04-28 | 10.44 | $10.44 | 4204 |
| 2023-04-27 | 10.43 | $10.43 | — |
| 2023-04-26 | 10.43 | $10.43 | 1601 |
| 2023-04-25 | 10.44 | $10.42 | 2105 |
| 2023-04-24 | 10.44 | $10.42 | 202 |
| 2023-04-21 | 10.44 | $10.44 | 103 |
| 2023-04-20 | 10.44 | $10.43 | 2436 |
| 2023-04-19 | 10.44 | $10.44 | 9597 |
| 2023-04-18 | 10.43 | $10.42 | 12867 |
| 2023-04-17 | 10.43 | $10.43 | 512 |
| 2023-04-14 | 10.43 | $10.42 | 5595 |
| 2023-04-13 | 10.43 | $10.43 | 5702 |
| 2023-04-12 | 10.42 | $10.45 | 16092 |
| 2023-04-11 | 10.41 | $10.42 | 31190 |
| 2023-04-10 | 10.40 | $10.39 | 20343 |
| 2023-04-06 | 10.40 | $10.39 | 1577 |
| 2023-04-05 | 10.40 | $10.40 | 113080 |
| 2023-04-04 | 10.40 | $10.40 | 15387 |
| 2023-04-03 | 10.40 | $10.40 | 805 |
| 2023-03-31 | 10.39 | $10.39 | 80278 |
| 2023-03-30 | 10.39 | $10.39 | 102 |
| 2023-03-29 | 10.39 | $10.40 | 13829 |
| 2023-03-28 | 10.38 | $10.40 | 394172 |
| 2023-03-27 | 10.37 | $10.39 | 187386 |
| 2023-03-24 | 10.36 | $10.36 | 65277 |
| 2023-03-23 | 10.36 | $10.36 | 1600 |
| 2023-03-22 | 10.36 | $10.36 | 798 |
| 2023-03-21 | 10.36 | $10.36 | 262454 |
| 2023-03-20 | 10.36 | $10.35 | 297995 |
| 2023-03-17 | 10.36 | $10.35 | 7370 |
| 2023-03-16 | 10.36 | $10.35 | 1375 |
| 2023-03-15 | 10.36 | $10.35 | 1500 |
| 2023-03-14 | 10.35 | $10.35 | 18616 |
| 2023-03-13 | 10.35 | $10.35 | 44554 |
| 2023-03-10 | 10.35 | $10.36 | 5643 |
| 2023-03-09 | 10.35 | $10.35 | 47602 |
| 2023-03-08 | 10.34 | $10.34 | 1.4M |
| 2023-03-07 | 10.34 | $10.34 | 25916 |
| 2023-03-06 | 10.34 | $10.35 | 473379 |
| 2023-03-03 | 10.33 | $10.34 | 8447 |
| 2023-03-02 | 10.33 | $10.34 | 250393 |
| 2023-03-01 | 10.32 | $10.33 | 502 |
| 2023-02-28 | 10.32 | $10.32 | 1010 |
| 2023-02-27 | 10.31 | $10.32 | 1.1M |
| 2023-02-24 | 10.31 | $10.32 | 251701 |
| 2023-02-23 | 10.31 | $10.30 | — |
| 2023-02-22 | 10.31 | $10.30 | — |
| 2023-02-21 | 10.31 | $10.30 | — |
| 2023-02-17 | 10.31 | $10.30 | — |
| 2023-02-16 | 10.31 | $10.30 | — |
| 2023-02-15 | 10.31 | $10.30 | — |
| 2023-02-14 | 10.31 | $10.30 | 95151 |
| 2023-02-13 | 10.31 | $10.30 | 5175 |
| 2023-02-10 | 10.31 | $10.31 | 2500 |
| 2023-02-09 | 10.31 | $10.31 | 110 |
| 2023-02-08 | 10.30 | $10.30 | 19344 |
| 2023-02-07 | 10.30 | $10.30 | 1820 |
| 2023-02-06 | 10.30 | $10.30 | 89194 |
| 2023-02-03 | 10.30 | $10.29 | 161900 |
| 2023-02-02 | 10.29 | $10.29 | 344 |
| 2023-02-01 | 10.29 | $10.28 | 1513 |
| 2023-01-31 | 10.29 | $10.28 | 9100 |
| 2023-01-30 | 10.29 | $10.28 | 402712 |
| 2023-01-27 | 10.28 | $10.29 | 42801 |
| 2023-01-26 | 10.28 | $10.26 | 173 |
| 2023-01-25 | 10.28 | $10.27 | 1.1M |
| 2023-01-24 | 10.27 | $10.26 | 6604 |
| 2023-01-23 | 10.27 | $10.26 | 318688 |
| 2023-01-20 | 10.27 | $10.27 | 102 |
| 2023-01-19 | 10.26 | $10.26 | 53068 |
| 2023-01-18 | 10.26 | $10.25 | 26432 |
| 2023-01-17 | 10.25 | $10.26 | 132102 |
| 2023-01-13 | 10.25 | $10.24 | 25333 |
| 2023-01-12 | 10.24 | $10.24 | 25200 |
| 2023-01-11 | 10.24 | $10.24 | 37179 |
| 2023-01-10 | 10.23 | $10.23 | 12024 |
| 2023-01-09 | 10.23 | $10.23 | 26631 |
| 2023-01-06 | 10.22 | $10.23 | 30698 |
| 2023-01-05 | 10.21 | $10.22 | 2588 |
| 2023-01-04 | 10.20 | $10.21 | 32147 |
| 2023-01-03 | 10.19 | $10.20 | 13197 |
| 2022-12-30 | 10.19 | $10.20 | 25651 |
| 2022-12-29 | 10.18 | $10.20 | 552838 |
| 2022-12-28 | 10.17 | $10.20 | 662 |
| 2022-12-27 | 10.16 | $10.19 | 400 |
| 2022-12-23 | 10.14 | $10.13 | — |
| 2022-12-22 | 10.15 | $10.13 | 761 |
| 2022-12-21 | 10.15 | $10.13 | — |
| 2022-12-20 | 10.15 | $10.13 | 1011 |
| 2022-12-19 | 10.16 | $10.13 | — |
| 2022-12-16 | 10.16 | $10.13 | 3501 |
| 2022-12-15 | 10.17 | $10.19 | 2423 |
| 2022-12-14 | 10.16 | $10.15 | — |
| 2022-12-13 | 10.15 | $10.15 | — |
| 2022-12-12 | 10.15 | $10.15 | — |
| 2022-12-09 | 10.14 | $10.15 | — |
| 2022-12-08 | 10.14 | $10.15 | — |
| 2022-12-07 | 10.13 | $10.15 | 101 |
| 2022-12-06 | 10.12 | $10.12 | 504943 |
| 2022-12-05 | 10.11 | $10.11 | 15261 |
| 2022-12-02 | 10.11 | $10.12 | — |
| 2022-12-01 | 10.10 | $10.12 | 109374 |
| 2022-11-30 | 10.10 | $10.10 | 278553 |
| 2022-11-29 | 10.09 | $10.10 | 24614 |
| 2022-11-28 | 10.09 | $10.07 | 306 |
| 2022-11-25 | 10.09 | $10.11 | — |
| 2022-11-23 | 10.09 | $10.11 | 5472 |
| 2022-11-22 | 10.08 | $10.07 | 588 |
| 2022-11-21 | 10.08 | $10.07 | — |
| 2022-11-18 | 10.08 | $10.07 | — |
| 2022-11-17 | 10.08 | $10.07 | 2590 |
| 2022-11-16 | 10.08 | $10.09 | — |
| 2022-11-15 | 10.08 | $10.09 | 217 |
| 2022-11-14 | 10.08 | $10.06 | 9396 |
| 2022-11-11 | 10.08 | $10.06 | — |
| 2022-11-10 | 10.09 | $10.06 | 186 |
| 2022-11-09 | 10.09 | $10.09 | — |
| 2022-11-08 | 10.09 | $10.09 | — |
| 2022-11-07 | 10.09 | $10.09 | — |
| 2022-11-04 | 10.08 | $10.09 | 497 |
| 2022-11-03 | 10.08 | $10.11 | 64899 |
| 2022-11-02 | 10.07 | $10.06 | 10847 |
| 2022-11-01 | 10.06 | $10.09 | 36474 |
| 2022-10-31 | 10.06 | $10.06 | — |
| 2022-10-28 | 10.05 | $10.06 | — |
| 2022-10-27 | 10.05 | $10.06 | — |
| 2022-10-26 | 10.04 | $10.06 | 18080 |
| 2022-10-25 | 10.03 | $10.03 | 8202 |
| 2022-10-24 | 10.03 | $10.03 | — |
| 2022-10-21 | 10.04 | $10.03 | — |
| 2022-10-20 | 10.04 | $10.03 | — |
| 2022-10-19 | 10.04 | $10.03 | — |
| 2022-10-18 | 10.04 | $10.03 | 1708 |
| 2022-10-17 | 10.04 | $10.05 | 4800 |
| 2022-10-14 | 10.04 | $10.03 | — |
| 2022-10-13 | 10.04 | $10.03 | 5467 |
| 2022-10-12 | 10.04 | $10.03 | 358 |
| 2022-10-11 | 10.04 | $10.04 | 100 |
| 2022-10-10 | 10.03 | $10.03 | 4871 |
| 2022-10-07 | 10.03 | $10.03 | 297171 |
| 2022-10-06 | 10.03 | $10.03 | — |
| 2022-10-05 | 10.03 | $10.03 | — |
| 2022-10-04 | 10.03 | $10.03 | — |
| 2022-10-03 | 10.03 | $10.03 | 100 |
| 2022-09-30 | 10.02 | $10.03 | 219437 |
| 2022-09-29 | 10.02 | $10.03 | 426929 |
| 2022-09-28 | 10.01 | $10.02 | 27968 |
| 2022-09-27 | 10.01 | $10.01 | 11904 |
| 2022-09-26 | 10.01 | $10.00 | 4292 |
| 2022-09-23 | 10.01 | $10.03 | 350 |
| 2022-09-22 | 10.01 | $10.01 | — |
| 2022-09-21 | 10.00 | $10.01 | — |
| 2022-09-20 | 10.00 | $10.01 | 100 |
| 2022-09-19 | 10.00 | $10.00 | 21303 |
| 2022-09-16 | 10.00 | $10.00 | 44742 |
| 2022-09-15 | 10.00 | $10.00 | 375400 |
| 2022-09-14 | 10.00 | $10.00 | 5217 |
| 2022-09-13 | 10.00 | $10.01 | 174381 |
| 2022-09-12 | 9.99 | $10.00 | 2249 |
| 2022-09-09 | 9.99 | $10.03 | 2144 |
| 2022-09-08 | 9.98 | $9.99 | — |
| 2022-09-07 | 9.98 | $9.99 | 25431 |
| 2022-09-06 | 9.97 | $9.98 | — |
| 2022-09-02 | 9.98 | $9.98 | 3654 |
| 2022-09-01 | 9.98 | $9.98 | 6918 |
| 2022-08-31 | 9.98 | $9.98 | — |
| 2022-08-30 | 9.98 | $9.98 | 2000 |
| 2022-08-29 | 9.98 | $9.99 | 104104 |
| 2022-08-26 | 9.98 | $9.98 | — |
| 2022-08-25 | 9.98 | $9.98 | 408 |
| 2022-08-24 | 9.99 | $9.95 | 2647 |
| 2022-08-23 | 10.00 | $9.99 | — |
| 2022-08-22 | 10.01 | $9.99 | — |
| 2022-08-19 | 10.01 | $9.99 | — |
| 2022-08-18 | 10.02 | $9.99 | 3333 |
| 2022-08-17 | 10.03 | $10.00 | 554420 |
| 2022-08-16 | 10.04 | $10.02 | 192 |
| 2022-08-15 | 10.04 | $10.04 | 201 |
| 2022-08-12 | 10.03 | $10.03 | 8798 |
| 2022-08-11 | 10.03 | $10.02 | 30233 |
| 2022-08-10 | 10.03 | $10.03 | 150 |
| 2022-08-09 | 10.03 | $10.02 | 32966 |
| 2022-08-08 | 10.02 | $10.03 | 115423 |
| 2022-08-05 | 10.02 | $10.02 | 10530 |
| 2022-08-04 | 10.01 | $10.01 | 1003 |
| 2022-08-03 | 10.01 | $10.02 | 17082 |
| 2022-08-02 | 10.00 | $10.00 | 149 |
| 2022-08-01 | 10.00 | $10.01 | 8623 |
| 2022-07-29 | 10.00 | $9.99 | 400 |
| 2022-07-28 | 9.99 | $10.00 | 3006 |
| 2022-07-27 | 9.99 | $10.00 | 283043 |
| 2022-07-26 | 9.98 | $9.98 | 305100 |
| 2022-07-25 | 9.98 | $9.99 | 1480 |
| 2022-07-22 | 9.98 | $9.99 | 32222 |
| 2022-07-21 | 9.97 | $9.97 | 11460 |
| 2022-07-20 | 9.97 | $9.98 | 146169 |
| 2022-07-19 | 9.97 | $10.01 | 150 |
| 2022-07-18 | 9.96 | $9.95 | 350 |
| 2022-07-15 | 9.96 | $9.96 | 408401 |
| 2022-07-14 | 9.96 | $9.95 | 26560 |
| 2022-07-13 | 9.96 | $9.95 | 3505 |
| 2022-07-12 | 9.96 | $9.95 | — |
| 2022-07-11 | 9.96 | $9.95 | 100 |
| 2022-07-08 | 9.97 | $9.96 | 3000 |
| 2022-07-07 | 9.97 | $9.96 | 1610 |
| 2022-07-06 | 9.97 | $9.98 | 55816 |
| 2022-07-05 | 9.96 | $9.95 | 316831 |
| 2022-07-01 | 9.96 | $9.96 | 30148 |
| 2022-06-30 | 9.96 | $9.95 | 1839 |
| 2022-06-29 | 9.96 | $9.96 | 37717 |
| 2022-06-28 | 9.96 | $9.96 | — |
| 2022-06-27 | 9.96 | $9.96 | 218157 |
| 2022-06-24 | 9.95 | $9.96 | 33004 |
| 2022-06-23 | 9.95 | $9.95 | 401 |
| 2022-06-22 | 9.95 | $9.95 | 77996 |
| 2022-06-21 | 9.95 | $9.95 | 3577 |
| 2022-06-17 | 9.95 | $9.94 | 2511 |
| 2022-06-16 | 9.95 | $9.94 | 3210 |
| 2022-06-15 | 9.95 | $9.94 | 110687 |
| 2022-06-14 | 9.95 | $9.95 | 80556 |
| 2022-06-13 | 9.95 | $9.95 | 1855 |
| 2022-06-10 | 9.94 | $9.95 | 210 |
| 2022-06-09 | 9.94 | $9.96 | 15245 |
| 2022-06-08 | 9.93 | $9.93 | — |
| 2022-06-07 | 9.94 | $9.93 | 203 |
| 2022-06-06 | 9.94 | $9.93 | 29877 |
| 2022-06-03 | 9.94 | $9.96 | 703 |
| 2022-06-02 | 9.93 | $9.95 | 117612 |
| 2022-06-01 | 9.93 | $9.93 | 200000 |
| 2022-05-31 | 9.92 | $9.93 | 1123 |
| 2022-05-27 | 9.92 | $9.94 | 140493 |
| 2022-05-26 | 9.92 | $9.94 | 141 |
| 2022-05-25 | 9.92 | $9.96 | 846 |
| 2022-05-24 | 9.90 | $9.94 | 1729 |
| 2022-05-23 | 9.90 | $9.91 | — |
| 2022-05-20 | 9.90 | $9.91 | — |
| 2022-05-19 | 9.90 | $9.91 | — |
| 2022-05-18 | 9.90 | $9.91 | — |
| 2022-05-17 | 9.91 | $9.91 | 1399 |
| 2022-05-16 | 9.92 | $9.89 | 2752 |
| 2022-05-13 | 9.93 | $9.92 | 1048 |
| 2022-05-12 | 9.93 | $9.91 | 11247 |
| 2022-05-11 | 9.95 | $9.94 | 47701 |
| 2022-05-10 | 9.95 | $9.94 | 14285 |
| 2022-05-09 | 9.95 | $9.94 | 106709 |
| 2022-05-06 | 9.96 | $9.95 | 442100 |
| 2022-05-05 | 9.96 | $9.94 | 505420 |
| 2022-05-04 | 9.97 | $9.96 | 421828 |
| 2022-05-03 | 9.97 | $9.95 | 64816 |
| 2022-05-02 | 9.98 | $9.96 | 321490 |
| 2022-04-29 | 9.98 | $9.96 | 38129 |
| 2022-04-28 | 9.99 | $10.00 | 851093 |
| 2022-04-27 | 9.98 | $9.97 | 750002 |
| 2022-04-26 | 9.98 | $9.99 | 200947 |
| 2022-04-25 | 9.98 | $10.00 | 228 |
| 2022-04-22 | 9.97 | $9.97 | 2469 |
| 2022-04-21 | 9.97 | $9.98 | 454 |
| 2022-04-20 | 9.96 | $9.96 | 362 |
| 2022-04-19 | 9.96 | $9.97 | — |
| 2022-04-18 | 9.95 | $9.97 | 1935 |
| 2022-04-14 | 9.95 | $9.94 | 173030 |
| 2022-04-13 | 9.95 | $9.95 | 122132 |
| 2022-04-12 | 9.95 | $9.94 | 5040 |
| 2022-04-11 | 9.95 | $9.94 | — |
| 2022-04-08 | 9.95 | $9.94 | 9376 |
| 2022-04-07 | 9.95 | $9.95 | 5560 |
| 2022-04-06 | 9.95 | $9.94 | 12746 |
| 2022-04-05 | 9.95 | $9.95 | 3427 |
| 2022-04-04 | 9.95 | $9.95 | 3621 |
| 2022-04-01 | 9.95 | $9.95 | 118715 |
| 2022-03-31 | 9.95 | $9.93 | 1000 |
| 2022-03-30 | 9.95 | $9.96 | 104 |
| 2022-03-29 | 9.94 | $9.95 | 301 |
| 2022-03-28 | 9.94 | $9.94 | 8241 |
| 2022-03-25 | 9.94 | $9.93 | — |
| 2022-03-24 | 9.94 | $9.93 | 110 |
| 2022-03-23 | 9.94 | $9.93 | 1682 |
| 2022-03-22 | 9.94 | $9.93 | 1602 |
| 2022-03-21 | 9.94 | $9.93 | 3292 |
| 2022-03-18 | 9.94 | $9.92 | — |
| 2022-03-17 | 9.94 | $9.92 | 6004 |
| 2022-03-16 | 9.94 | $9.92 | 5274 |
| 2022-03-15 | 9.94 | $9.94 | — |
| 2022-03-14 | 9.94 | $9.94 | 334402 |
| 2022-03-11 | 9.94 | $9.95 | 6798 |
| 2022-03-10 | 9.93 | $9.92 | 245100 |
| 2022-03-09 | 9.93 | $9.92 | 768 |
| 2022-03-08 | 9.93 | $9.91 | 403 |
| 2022-03-07 | 9.93 | $9.91 | 407 |
| 2022-03-04 | 9.93 | $9.91 | 6628 |
| 2022-03-03 | 9.93 | $9.96 | 1352 |
| 2022-03-02 | 9.91 | $9.96 | 102728 |
| 2022-03-01 | 9.90 | $9.96 | 473718 |
| 2022-02-28 | 9.87 | $9.89 | 2262 |
| 2022-02-25 | 9.87 | $9.85 | — |
| 2022-02-24 | 9.87 | $9.85 | 402 |
| 2022-02-23 | 9.88 | $9.85 | — |
| 2022-02-22 | 9.89 | $9.85 | — |
| 2022-02-18 | 9.90 | $9.85 | 3972 |
| 2022-02-17 | 9.91 | $9.92 | — |
| 2022-02-16 | 9.90 | $9.92 | — |
| 2022-02-15 | 9.89 | $9.92 | — |
| 2022-02-14 | 9.88 | $9.92 | 683 |
| 2022-02-11 | 9.86 | $9.85 | 835 |
| 2022-02-10 | 9.87 | $9.85 | 72538 |
| 2022-02-09 | 9.87 | $9.87 | — |
| 2022-02-08 | 9.87 | $9.87 | — |
| 2022-02-07 | 9.87 | $9.87 | 5500 |
| 2022-02-04 | 9.86 | $9.87 | — |
| 2022-02-03 | 9.86 | $9.87 | — |
| 2022-02-02 | 9.86 | $9.87 | — |
| 2022-02-01 | 9.85 | $9.87 | — |
| 2022-01-31 | 9.85 | $9.87 | 27767 |
| 2022-01-28 | 9.84 | $9.83 | — |
| 2022-01-27 | 9.85 | $9.83 | 32738 |
| 2022-01-26 | 9.85 | $9.84 | 119662 |
| 2022-01-25 | 9.86 | $9.84 | 2644 |
| 2022-01-24 | 9.86 | $9.86 | 2800 |
| 2022-01-21 | 9.86 | $9.86 | 1352 |
| 2022-01-20 | 9.86 | $9.86 | — |
| 2022-01-19 | 9.86 | $9.86 | — |
| 2022-01-18 | 9.86 | $9.86 | — |
| 2022-01-14 | 9.85 | $9.86 | — |
| 2022-01-13 | 9.85 | $9.86 | — |
| 2022-01-12 | 9.85 | $9.86 | — |
| 2022-01-11 | 9.84 | $9.86 | 135436 |
| 2022-01-10 | 9.84 | $9.86 | 25000 |
| 2022-01-07 | 9.84 | $9.85 | — |
| 2022-01-06 | 9.83 | $9.85 | 181857 |
| 2022-01-05 | 9.83 | $9.84 | 6220 |
| 2022-01-04 | 9.83 | $9.84 | 42165 |
| 2022-01-03 | 9.83 | $9.83 | 325004 |
| 2021-12-31 | 9.83 | $9.83 | 429 |
| 2021-12-30 | 9.84 | $9.84 | 2716 |
| 2021-12-29 | 9.84 | $9.84 | 2373 |
| 2021-12-28 | 9.84 | $9.84 | 42939 |
| 2021-12-27 | 9.85 | $9.84 | 100210 |
| 2021-12-23 | 9.85 | $9.86 | 111 |
| 2021-12-22 | 9.85 | $9.86 | 44482 |
| 2021-12-21 | 9.85 | $9.86 | 5750 |
| 2021-12-20 | 9.85 | $9.84 | 11078 |
| 2021-12-17 | 9.86 | $9.84 | 45246 |
| 2021-12-16 | 9.86 | $9.86 | 36866 |
| 2021-12-15 | 9.87 | $9.86 | 45092 |
| 2021-12-14 | 9.87 | $9.86 | 52476 |
| 2021-12-13 | 9.88 | $9.87 | 23609 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.47
2023-12-14
Close Price
$10.60
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.80
Average
58.38
Maximum
84.86
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-12-14 | 48.47 | $10.60 | — |
| 2023-12-13 | 48.47 | $10.60 | — |
| 2023-12-12 | 48.47 | $10.60 | — |
| 2023-12-11 | 48.47 | $10.60 | — |
| 2023-12-08 | 48.47 | $10.60 | — |
| 2023-12-07 | 48.47 | $10.60 | 693 |
| 2023-12-06 | 48.47 | $10.60 | 574943 |
| 2023-12-05 | 30.73 | $10.51 | 21064 |
| 2023-12-04 | 33.14 | $10.53 | 9674 |
| 2023-12-01 | 33.14 | $10.53 | 442617 |
| 2023-11-30 | 35.66 | $10.55 | 2480 |
| 2023-11-29 | 31.98 | $10.54 | 383 |
| 2023-11-28 | 31.98 | $10.54 | 22141 |
| 2023-11-27 | 33.72 | $10.55 | 2800 |
| 2023-11-24 | 28.80 | $10.53 | — |
| 2023-11-22 | 28.80 | $10.53 | 279532 |
| 2023-11-21 | 30.87 | $10.55 | 54824 |
| 2023-11-20 | 34.39 | $10.58 | 58170 |
| 2023-11-17 | 43.89 | $10.64 | 112 |
| 2023-11-16 | 50.53 | $10.67 | 100004 |
| 2023-11-15 | 50.53 | $10.67 | 99700 |
| 2023-11-14 | 50.53 | $10.67 | 501755 |
| 2023-11-13 | 48.30 | $10.66 | 323894 |
| 2023-11-10 | 55.43 | $10.69 | 350000 |
| 2023-11-09 | 58.15 | $10.70 | 382829 |
| 2023-11-08 | 41.90 | $10.64 | 6991 |
| 2023-11-07 | 44.64 | $10.65 | 46272 |
| 2023-11-06 | 41.28 | $10.64 | 103138 |
| 2023-11-03 | 46.93 | $10.66 | — |
| 2023-11-02 | 46.93 | $10.66 | 66936 |
| 2023-11-01 | 43.28 | $10.65 | 13851 |
| 2023-10-31 | 39.32 | $10.64 | 44387 |
| 2023-10-30 | 42.12 | $10.65 | — |
| 2023-10-27 | 42.12 | $10.65 | — |
| 2023-10-26 | 42.12 | $10.65 | 1.3M |
| 2023-10-25 | 43.44 | $10.66 | 330432 |
| 2023-10-24 | 51.07 | $10.68 | 280767 |
| 2023-10-23 | 51.07 | $10.68 | 389663 |
| 2023-10-20 | 54.53 | $10.69 | 15542 |
| 2023-10-19 | 53.02 | $10.69 | 1467 |
| 2023-10-18 | 54.74 | $10.69 | 364 |
| 2023-10-17 | 58.36 | $10.70 | 40090 |
| 2023-10-16 | 55.57 | $10.69 | 790570 |
| 2023-10-13 | 52.56 | $10.68 | — |
| 2023-10-12 | 52.56 | $10.68 | 350 |
| 2023-10-11 | 49.46 | $10.67 | 2581 |
| 2023-10-10 | 49.46 | $10.67 | 3465 |
| 2023-10-09 | 50.96 | $10.68 | 2462 |
| 2023-10-06 | 49.51 | $10.67 | — |
| 2023-10-05 | 49.51 | $10.67 | 7039 |
| 2023-10-04 | 49.51 | $10.67 | 4345 |
| 2023-10-03 | 50.80 | $10.68 | 667 |
| 2023-10-02 | 49.55 | $10.67 | 7156 |
| 2023-09-29 | 49.55 | $10.67 | 326 |
| 2023-09-28 | 49.55 | $10.67 | — |
| 2023-09-27 | 49.55 | $10.67 | — |
| 2023-09-26 | 49.55 | $10.67 | 3801 |
| 2023-09-25 | 49.55 | $10.67 | 4848 |
| 2023-09-22 | 49.55 | $10.67 | 409928 |
| 2023-09-21 | 53.34 | $10.69 | 259984 |
| 2023-09-20 | 51.58 | $10.68 | — |
| 2023-09-19 | 51.58 | $10.68 | 8673 |
| 2023-09-18 | 51.58 | $10.68 | 5149 |
| 2023-09-15 | 46.38 | $10.65 | 2950 |
| 2023-09-14 | 46.38 | $10.65 | — |
| 2023-09-13 | 46.38 | $10.65 | 1474 |
| 2023-09-12 | 49.41 | $10.67 | — |
| 2023-09-11 | 49.41 | $10.67 | 878 |
| 2023-09-08 | 40.66 | $10.62 | — |
| 2023-09-07 | 40.66 | $10.62 | 28825 |
| 2023-09-06 | 44.86 | $10.65 | — |
| 2023-09-05 | 44.86 | $10.65 | 3501 |
| 2023-09-01 | 53.12 | $10.70 | 7452 |
| 2023-08-31 | 55.05 | $10.71 | 74912 |
| 2023-08-30 | 63.85 | $10.75 | 2334 |
| 2023-08-29 | 65.08 | $10.76 | 630 |
| 2023-08-28 | 63.04 | $10.74 | 6243 |
| 2023-08-25 | 65.46 | $10.75 | 36324 |
| 2023-08-24 | 64.82 | $10.75 | 2458 |
| 2023-08-23 | 64.19 | $10.74 | 102552 |
| 2023-08-22 | 60.85 | $10.72 | 5331 |
| 2023-08-21 | 60.15 | $10.71 | 1091 |
| 2023-08-18 | 60.15 | $10.71 | 4151 |
| 2023-08-17 | 63.23 | $10.73 | 268706 |
| 2023-08-16 | 62.00 | $10.72 | 5935 |
| 2023-08-15 | 61.38 | $10.71 | 4758 |
| 2023-08-14 | 61.38 | $10.71 | 2548 |
| 2023-08-11 | 61.38 | $10.71 | 1268 |
| 2023-08-10 | 61.38 | $10.71 | 41856 |
| 2023-08-09 | 60.33 | $10.70 | 50092 |
| 2023-08-08 | 57.01 | $10.67 | 22585 |
| 2023-08-07 | 61.94 | $10.70 | 14298 |
| 2023-08-04 | 61.94 | $10.70 | 9423 |
| 2023-08-03 | 61.94 | $10.70 | 6471 |
| 2023-08-02 | 53.97 | $10.63 | 603 |
| 2023-08-01 | 53.97 | $10.63 | 603 |
| 2023-07-31 | 53.97 | $10.63 | 1149 |
| 2023-07-28 | 53.97 | $10.63 | 110 |
| 2023-07-27 | 61.46 | $10.68 | — |
| 2023-07-26 | 61.46 | $10.68 | — |
| 2023-07-25 | 61.46 | $10.68 | 307 |
| 2023-07-24 | 53.76 | $10.61 | — |
| 2023-07-21 | 53.76 | $10.61 | 1530 |
| 2023-07-20 | 61.72 | $10.66 | 133688 |
| 2023-07-19 | 60.60 | $10.65 | 33521 |
| 2023-07-18 | 54.34 | $10.60 | — |
| 2023-07-17 | 54.34 | $10.60 | — |
| 2023-07-14 | 54.34 | $10.60 | 2547 |
| 2023-07-13 | 62.92 | $10.65 | 190 |
| 2023-07-12 | 62.92 | $10.65 | 292 |
| 2023-07-11 | 59.45 | $10.62 | 1001 |
| 2023-07-10 | 63.20 | $10.64 | 624 |
| 2023-07-07 | 59.57 | $10.61 | 9222 |
| 2023-07-06 | 59.57 | $10.61 | — |
| 2023-07-05 | 59.57 | $10.61 | 5345 |
| 2023-07-03 | 67.11 | $10.65 | 4100 |
| 2023-06-30 | 61.29 | $10.60 | — |
| 2023-06-29 | 61.29 | $10.60 | 15016 |
| 2023-06-28 | 60.00 | $10.59 | 210400 |
| 2023-06-27 | 58.71 | $10.58 | — |
| 2023-06-26 | 58.71 | $10.58 | 15282 |
| 2023-06-23 | 57.46 | $10.57 | 5000 |
| 2023-06-22 | 54.87 | $10.55 | 300 |
| 2023-06-21 | 84.01 | $10.67 | 114 |
| 2023-06-20 | 72.41 | $10.57 | 1773 |
| 2023-06-16 | 68.00 | $10.55 | — |
| 2023-06-15 | 68.00 | $10.55 | — |
| 2023-06-14 | 68.00 | $10.55 | 1447 |
| 2023-06-13 | 68.00 | $10.55 | 401 |
| 2023-06-12 | 72.73 | $10.56 | 589 |
| 2023-06-09 | 77.88 | $10.57 | — |
| 2023-06-08 | 77.88 | $10.57 | 2118 |
| 2023-06-07 | 74.64 | $10.55 | 40025 |
| 2023-06-06 | 74.64 | $10.55 | 5035 |
| 2023-06-05 | 74.64 | $10.55 | 5011 |
| 2023-06-02 | 74.64 | $10.55 | 5057 |
| 2023-06-01 | 74.64 | $10.55 | 6639 |
| 2023-05-31 | 79.13 | $10.56 | 16570 |
| 2023-05-30 | 77.86 | $10.55 | 43579 |
| 2023-05-26 | 74.98 | $10.53 | 8422 |
| 2023-05-25 | 74.98 | $10.53 | 6661 |
| 2023-05-24 | 83.08 | $10.55 | 3877 |
| 2023-05-23 | 84.86 | $10.55 | 6209 |
| 2023-05-22 | 76.36 | $10.49 | — |
| 2023-05-19 | 76.36 | $10.49 | — |
| 2023-05-18 | 76.36 | $10.49 | — |
| 2023-05-17 | 76.36 | $10.49 | — |
| 2023-05-16 | 76.36 | $10.49 | — |
| 2023-05-15 | 76.36 | $10.49 | 6632 |
| 2023-05-12 | 67.38 | $10.45 | — |
| 2023-05-11 | 67.38 | $10.45 | — |
| 2023-05-10 | 67.38 | $10.45 | — |
| 2023-05-09 | 67.38 | $10.45 | — |
| 2023-05-08 | 67.38 | $10.45 | 908 |
| 2023-05-05 | 67.38 | $10.45 | — |
| 2023-05-04 | 67.38 | $10.45 | — |
| 2023-05-03 | 67.38 | $10.45 | 3230 |
| 2023-05-02 | 65.19 | $10.44 | — |
| 2023-05-01 | 65.19 | $10.44 | 434 |
| 2023-04-28 | 65.19 | $10.44 | 4204 |
| 2023-04-27 | 61.89 | $10.43 | — |
| 2023-04-26 | 61.89 | $10.43 | 1601 |
| 2023-04-25 | 60.89 | $10.42 | 2105 |
| 2023-04-24 | 60.78 | $10.42 | 202 |
| 2023-04-21 | 67.97 | $10.44 | 103 |
| 2023-04-20 | 66.06 | $10.43 | 2436 |
| 2023-04-19 | 70.02 | $10.44 | 9597 |
| 2023-04-18 | 66.17 | $10.42 | 12867 |
| 2023-04-17 | 69.26 | $10.43 | 512 |
| 2023-04-14 | 67.83 | $10.42 | 5595 |
| 2023-04-13 | 72.18 | $10.43 | 5702 |
| 2023-04-12 | 82.21 | $10.45 | 16092 |
| 2023-04-11 | 77.82 | $10.42 | 31190 |
| 2023-04-10 | 71.03 | $10.39 | 20343 |
| 2023-04-06 | 71.03 | $10.39 | 1577 |
| 2023-04-05 | 78.23 | $10.40 | 113080 |
| 2023-04-04 | 78.23 | $10.40 | 15387 |
| 2023-04-03 | 78.23 | $10.40 | 805 |
| 2023-03-31 | 76.16 | $10.39 | 80278 |
| 2023-03-30 | 76.16 | $10.39 | 102 |
| 2023-03-29 | 79.58 | $10.40 | 13829 |
| 2023-03-28 | 83.13 | $10.40 | 394172 |
| 2023-03-27 | 81.57 | $10.39 | 187386 |
| 2023-03-24 | 74.97 | $10.36 | 65277 |
| 2023-03-23 | 74.97 | $10.36 | 1600 |
| 2023-03-22 | 74.97 | $10.36 | 798 |
| 2023-03-21 | 74.97 | $10.36 | 262454 |
| 2023-03-20 | 72.27 | $10.35 | 297995 |
| 2023-03-17 | 72.27 | $10.35 | 7370 |
| 2023-03-16 | 72.27 | $10.35 | 1375 |
| 2023-03-15 | 72.27 | $10.35 | 1500 |
| 2023-03-14 | 72.27 | $10.35 | 18616 |
| 2023-03-13 | 72.27 | $10.35 | 44554 |
| 2023-03-10 | 78.48 | $10.36 | 5643 |
| 2023-03-09 | 76.57 | $10.35 | 47602 |
| 2023-03-08 | 74.41 | $10.34 | 1.4M |
| 2023-03-07 | 76.55 | $10.34 | 25916 |
| 2023-03-06 | 81.29 | $10.35 | 473379 |
| 2023-03-03 | 79.52 | $10.34 | 8447 |
| 2023-03-02 | 79.52 | $10.34 | 250393 |
| 2023-03-01 | 77.61 | $10.33 | 502 |
| 2023-02-28 | 75.43 | $10.32 | 1010 |
| 2023-02-27 | 75.43 | $10.32 | 1.1M |
| 2023-02-24 | 75.43 | $10.32 | 251701 |
| 2023-02-23 | 70.50 | $10.30 | — |
| 2023-02-22 | 70.50 | $10.30 | — |
| 2023-02-21 | 70.50 | $10.30 | — |
| 2023-02-17 | 70.50 | $10.30 | — |
| 2023-02-16 | 70.50 | $10.30 | — |
| 2023-02-15 | 70.50 | $10.30 | — |
| 2023-02-14 | 70.50 | $10.30 | 95151 |
| 2023-02-13 | 70.50 | $10.30 | 5175 |
| 2023-02-10 | 72.93 | $10.31 | 2500 |
| 2023-02-09 | 75.39 | $10.31 | 110 |
| 2023-02-08 | 73.70 | $10.30 | 19344 |
| 2023-02-07 | 73.70 | $10.30 | 1820 |
| 2023-02-06 | 73.70 | $10.30 | 89194 |
| 2023-02-03 | 72.06 | $10.29 | 161900 |
| 2023-02-02 | 72.06 | $10.29 | 344 |
| 2023-02-01 | 70.39 | $10.28 | 1513 |
| 2023-01-31 | 70.39 | $10.28 | 9100 |
| 2023-01-30 | 70.39 | $10.28 | 402712 |
| 2023-01-27 | 74.19 | $10.29 | 42801 |
| 2023-01-26 | 69.50 | $10.26 | 173 |
| 2023-01-25 | 73.75 | $10.27 | 1.1M |
| 2023-01-24 | 72.13 | $10.26 | 6604 |
| 2023-01-23 | 72.13 | $10.26 | 318688 |
| 2023-01-20 | 76.37 | $10.27 | 102 |
| 2023-01-19 | 74.98 | $10.26 | 53068 |
| 2023-01-18 | 73.48 | $10.25 | 26432 |
| 2023-01-17 | 75.62 | $10.26 | 132102 |
| 2023-01-13 | 73.42 | $10.24 | 25333 |
| 2023-01-12 | 73.42 | $10.24 | 25200 |
| 2023-01-11 | 73.42 | $10.24 | 37179 |
| 2023-01-10 | 71.96 | $10.23 | 12024 |
| 2023-01-09 | 71.96 | $10.23 | 26631 |
| 2023-01-06 | 71.96 | $10.23 | 30698 |
| 2023-01-05 | 70.59 | $10.22 | 2588 |
| 2023-01-04 | 69.15 | $10.21 | 32147 |
| 2023-01-03 | 67.64 | $10.20 | 13197 |
| 2022-12-30 | 67.64 | $10.20 | 25651 |
| 2022-12-29 | 67.64 | $10.20 | 552838 |
| 2022-12-28 | 67.64 | $10.20 | 662 |
| 2022-12-27 | 66.30 | $10.19 | 400 |
| 2022-12-23 | 55.91 | $10.13 | — |
| 2022-12-22 | 55.91 | $10.13 | 761 |
| 2022-12-21 | 55.91 | $10.13 | — |
| 2022-12-20 | 55.91 | $10.13 | 1011 |
| 2022-12-19 | 55.91 | $10.13 | — |
| 2022-12-16 | 55.91 | $10.13 | 3501 |
| 2022-12-15 | 72.31 | $10.19 | 2423 |
| 2022-12-14 | 65.99 | $10.15 | — |
| 2022-12-13 | 65.99 | $10.15 | — |
| 2022-12-12 | 65.99 | $10.15 | — |
| 2022-12-09 | 65.99 | $10.15 | — |
| 2022-12-08 | 65.99 | $10.15 | — |
| 2022-12-07 | 65.99 | $10.15 | 101 |
| 2022-12-06 | 61.09 | $10.12 | 504943 |
| 2022-12-05 | 59.24 | $10.11 | 15261 |
| 2022-12-02 | 62.05 | $10.12 | — |
| 2022-12-01 | 62.05 | $10.12 | 109374 |
| 2022-11-30 | 58.49 | $10.10 | 278553 |
| 2022-11-29 | 58.49 | $10.10 | 24614 |
| 2022-11-28 | 52.45 | $10.07 | 306 |
| 2022-11-25 | 64.30 | $10.11 | — |
| 2022-11-23 | 64.30 | $10.11 | 5472 |
| 2022-11-22 | 55.16 | $10.07 | 588 |
| 2022-11-21 | 55.16 | $10.07 | — |
| 2022-11-18 | 55.16 | $10.07 | — |
| 2022-11-17 | 55.16 | $10.07 | 2590 |
| 2022-11-16 | 59.84 | $10.09 | — |
| 2022-11-15 | 59.84 | $10.09 | 217 |
| 2022-11-14 | 53.96 | $10.06 | 9396 |
| 2022-11-11 | 53.96 | $10.06 | — |
| 2022-11-10 | 53.96 | $10.06 | 186 |
| 2022-11-09 | 61.70 | $10.09 | — |
| 2022-11-08 | 61.70 | $10.09 | — |
| 2022-11-07 | 61.70 | $10.09 | — |
| 2022-11-04 | 61.70 | $10.09 | 497 |
| 2022-11-03 | 69.87 | $10.11 | 64899 |
| 2022-11-02 | 59.75 | $10.06 | 10847 |
| 2022-11-01 | 71.09 | $10.09 | 36474 |
| 2022-10-31 | 64.73 | $10.06 | — |
| 2022-10-28 | 64.73 | $10.06 | — |
| 2022-10-27 | 64.73 | $10.06 | — |
| 2022-10-26 | 64.73 | $10.06 | 18080 |
| 2022-10-25 | 55.11 | $10.03 | 8202 |
| 2022-10-24 | 55.07 | $10.03 | — |
| 2022-10-21 | 55.07 | $10.03 | — |
| 2022-10-20 | 55.07 | $10.03 | — |
| 2022-10-19 | 55.07 | $10.03 | — |
| 2022-10-18 | 55.07 | $10.03 | 1708 |
| 2022-10-17 | 61.23 | $10.05 | 4800 |
| 2022-10-14 | 56.62 | $10.03 | — |
| 2022-10-13 | 56.62 | $10.03 | 5467 |
| 2022-10-12 | 56.62 | $10.03 | 358 |
| 2022-10-11 | 60.75 | $10.04 | 100 |
| 2022-10-10 | 57.83 | $10.03 | 4871 |
| 2022-10-07 | 57.83 | $10.03 | 297171 |
| 2022-10-06 | 57.83 | $10.03 | — |
| 2022-10-05 | 57.83 | $10.03 | — |
| 2022-10-04 | 57.83 | $10.03 | — |
| 2022-10-03 | 57.83 | $10.03 | 100 |
| 2022-09-30 | 57.83 | $10.03 | 219437 |
| 2022-09-29 | 57.83 | $10.03 | 426929 |
| 2022-09-28 | 55.64 | $10.02 | 27968 |
| 2022-09-27 | 53.33 | $10.01 | 11904 |
| 2022-09-26 | 50.91 | $10.00 | 4292 |
| 2022-09-23 | 59.75 | $10.03 | 350 |
| 2022-09-22 | 54.78 | $10.01 | — |
| 2022-09-21 | 54.78 | $10.01 | — |
| 2022-09-20 | 54.78 | $10.01 | 100 |
| 2022-09-19 | 52.25 | $10.00 | 21303 |
| 2022-09-16 | 52.25 | $10.00 | 44742 |
| 2022-09-15 | 52.25 | $10.00 | 375400 |
| 2022-09-14 | 52.25 | $10.00 | 5217 |
| 2022-09-13 | 54.74 | $10.01 | 174381 |
| 2022-09-12 | 52.59 | $10.00 | 2249 |
| 2022-09-09 | 59.28 | $10.03 | 2144 |
| 2022-09-08 | 51.00 | $9.99 | — |
| 2022-09-07 | 51.00 | $9.99 | 25431 |
| 2022-09-06 | 48.28 | $9.98 | — |
| 2022-09-02 | 48.28 | $9.98 | 3654 |
| 2022-09-01 | 48.28 | $9.98 | 6918 |
| 2022-08-31 | 48.28 | $9.98 | — |
| 2022-08-30 | 48.28 | $9.98 | 2000 |
| 2022-08-29 | 50.44 | $9.99 | 104104 |
| 2022-08-26 | 48.24 | $9.98 | — |
| 2022-08-25 | 48.24 | $9.98 | 408 |
| 2022-08-24 | 41.17 | $9.95 | 2647 |
| 2022-08-23 | 49.79 | $9.99 | — |
| 2022-08-22 | 49.79 | $9.99 | — |
| 2022-08-19 | 49.79 | $9.99 | — |
| 2022-08-18 | 49.79 | $9.99 | 3333 |
| 2022-08-17 | 50.87 | $10.00 | 554420 |
| 2022-08-16 | 56.74 | $10.02 | 192 |
| 2022-08-15 | 62.19 | $10.04 | 201 |
| 2022-08-12 | 60.38 | $10.03 | 8798 |
| 2022-08-11 | 58.50 | $10.02 | 30233 |
| 2022-08-10 | 61.27 | $10.03 | 150 |
| 2022-08-09 | 59.44 | $10.02 | 32966 |
| 2022-08-08 | 62.23 | $10.03 | 115423 |
| 2022-08-05 | 60.47 | $10.02 | 10530 |
| 2022-08-04 | 58.64 | $10.01 | 1003 |
| 2022-08-03 | 61.33 | $10.02 | 17082 |
| 2022-08-02 | 57.63 | $10.00 | 149 |
| 2022-08-01 | 58.97 | $10.01 | 8623 |
| 2022-07-29 | 56.06 | $9.99 | 400 |
| 2022-07-28 | 58.67 | $10.00 | 3006 |
| 2022-07-27 | 58.70 | $10.00 | 283043 |
| 2022-07-26 | 54.86 | $9.98 | 305100 |
| 2022-07-25 | 57.39 | $9.99 | 1480 |
| 2022-07-22 | 57.39 | $9.99 | 32222 |
| 2022-07-21 | 53.52 | $9.97 | 11460 |
| 2022-07-20 | 55.94 | $9.98 | 146169 |
| 2022-07-19 | 64.19 | $10.01 | 150 |
| 2022-07-18 | 50.24 | $9.95 | 350 |
| 2022-07-15 | 53.54 | $9.96 | 408401 |
| 2022-07-14 | 50.44 | $9.95 | 26560 |
| 2022-07-13 | 50.44 | $9.95 | 3505 |
| 2022-07-12 | 50.44 | $9.95 | — |
| 2022-07-11 | 50.44 | $9.95 | 100 |
| 2022-07-08 | 53.34 | $9.96 | 3000 |
| 2022-07-07 | 53.34 | $9.96 | 1610 |
| 2022-07-06 | 59.51 | $9.98 | 55816 |
| 2022-07-05 | 51.52 | $9.95 | 316831 |
| 2022-07-01 | 54.95 | $9.96 | 30148 |
| 2022-06-30 | 51.91 | $9.95 | 1839 |
| 2022-06-29 | 55.47 | $9.96 | 37717 |
| 2022-06-28 | 55.47 | $9.96 | — |
| 2022-06-27 | 55.47 | $9.96 | 218157 |
| 2022-06-24 | 55.47 | $9.96 | 33004 |
| 2022-06-23 | 52.83 | $9.95 | 401 |
| 2022-06-22 | 52.83 | $9.95 | 77996 |
| 2022-06-21 | 52.83 | $9.95 | 3577 |
| 2022-06-17 | 50.31 | $9.94 | 2511 |
| 2022-06-16 | 50.31 | $9.94 | 3210 |
| 2022-06-15 | 50.31 | $9.94 | 110687 |
| 2022-06-14 | 52.73 | $9.95 | 80556 |
| 2022-06-13 | 52.73 | $9.95 | 1855 |
| 2022-06-10 | 52.73 | $9.95 | 210 |
| 2022-06-09 | 54.99 | $9.96 | 15245 |
| 2022-06-08 | 48.72 | $9.93 | — |
| 2022-06-07 | 48.72 | $9.93 | 203 |
| 2022-06-06 | 48.72 | $9.93 | 29877 |
| 2022-06-03 | 55.33 | $9.96 | 703 |
| 2022-06-02 | 53.33 | $9.95 | 117612 |
| 2022-06-01 | 48.97 | $9.93 | 200000 |
| 2022-05-31 | 48.97 | $9.93 | 1123 |
| 2022-05-27 | 51.12 | $9.94 | 140493 |
| 2022-05-26 | 51.12 | $9.94 | 141 |
| 2022-05-25 | 55.53 | $9.96 | 846 |
| 2022-05-24 | 51.57 | $9.94 | 1729 |
| 2022-05-23 | 43.14 | $9.91 | — |
| 2022-05-20 | 43.14 | $9.91 | — |
| 2022-05-19 | 43.14 | $9.91 | — |
| 2022-05-18 | 43.14 | $9.91 | — |
| 2022-05-17 | 43.14 | $9.91 | 1399 |
| 2022-05-16 | 39.66 | $9.89 | 2752 |
| 2022-05-13 | 44.88 | $9.92 | 1048 |
| 2022-05-12 | 42.48 | $9.91 | 11247 |
| 2022-05-11 | 48.49 | $9.94 | 47701 |
| 2022-05-10 | 48.49 | $9.94 | 14285 |
| 2022-05-09 | 48.49 | $9.94 | 106709 |
| 2022-05-06 | 50.54 | $9.95 | 442100 |
| 2022-05-05 | 48.47 | $9.94 | 505420 |
| 2022-05-04 | 52.64 | $9.96 | 421828 |
| 2022-05-03 | 50.63 | $9.95 | 64816 |
| 2022-05-02 | 52.70 | $9.96 | 321490 |
| 2022-04-29 | 52.76 | $9.96 | 38129 |
| 2022-04-28 | 62.24 | $10.00 | 851093 |
| 2022-04-27 | 56.70 | $9.97 | 750002 |
| 2022-04-26 | 62.51 | $9.99 | 200947 |
| 2022-04-25 | 64.07 | $10.00 | 228 |
| 2022-04-22 | 59.24 | $9.97 | 2469 |
| 2022-04-21 | 62.43 | $9.98 | 454 |
| 2022-04-20 | 58.14 | $9.96 | 362 |
| 2022-04-19 | 61.47 | $9.97 | — |
| 2022-04-18 | 61.47 | $9.97 | 1935 |
| 2022-04-14 | 54.40 | $9.94 | 173030 |
| 2022-04-13 | 57.76 | $9.95 | 122132 |
| 2022-04-12 | 55.13 | $9.94 | 5040 |
| 2022-04-11 | 55.13 | $9.94 | — |
| 2022-04-08 | 55.13 | $9.94 | 9376 |
| 2022-04-07 | 58.24 | $9.95 | 5560 |
| 2022-04-06 | 55.87 | $9.94 | 12746 |
| 2022-04-05 | 59.05 | $9.95 | 3427 |
| 2022-04-04 | 59.05 | $9.95 | 3621 |
| 2022-04-01 | 59.05 | $9.95 | 118715 |
| 2022-03-31 | 54.63 | $9.93 | 1000 |
| 2022-03-30 | 64.55 | $9.96 | 104 |
| 2022-03-29 | 62.39 | $9.95 | 301 |
| 2022-03-28 | 60.08 | $9.94 | 8241 |
| 2022-03-25 | 57.60 | $9.93 | — |
| 2022-03-24 | 57.60 | $9.93 | 110 |
| 2022-03-23 | 57.60 | $9.93 | 1682 |
| 2022-03-22 | 57.60 | $9.93 | 1602 |
| 2022-03-21 | 57.60 | $9.93 | 3292 |
| 2022-03-18 | 55.45 | $9.92 | — |
| 2022-03-17 | 55.45 | $9.92 | 6004 |
| 2022-03-16 | 55.45 | $9.92 | 5274 |
| 2022-03-15 | 60.71 | $9.94 | — |
| 2022-03-14 | 60.71 | $9.94 | 334402 |
| 2022-03-11 | 62.04 | $9.95 | 6798 |
| 2022-03-10 | 57.64 | $9.92 | 245100 |
| 2022-03-09 | 57.64 | $9.92 | 768 |
| 2022-03-08 | 55.79 | $9.91 | 403 |
| 2022-03-07 | 55.79 | $9.91 | 407 |
| 2022-03-04 | 55.79 | $9.91 | 6628 |
| 2022-03-03 | 68.63 | $9.96 | 1352 |
| 2022-03-02 | 68.63 | $9.96 | 102728 |
| 2022-03-01 | 68.63 | $9.96 | 473718 |
| 2022-02-28 | 56.66 | $9.89 | 2262 |
| 2022-02-25 | 45.33 | $9.85 | — |
| 2022-02-24 | 45.33 | $9.85 | 402 |
| 2022-02-23 | 45.33 | $9.85 | — |
| 2022-02-22 | 45.33 | $9.85 | — |
| 2022-02-18 | 45.33 | $9.85 | 3972 |
| 2022-02-17 | 70.16 | $9.92 | — |
| 2022-02-16 | 70.16 | $9.92 | — |
| 2022-02-15 | 70.16 | $9.92 | — |
| 2022-02-14 | 70.14 | $9.92 | 683 |
| 2022-02-11 | 46.13 | $9.85 | 835 |
| 2022-02-10 | 46.13 | $9.85 | 72538 |
| 2022-02-09 | 58.21 | $9.87 | — |
| 2022-02-08 | 58.21 | $9.87 | — |
| 2022-02-07 | 58.21 | $9.87 | 5500 |
| 2022-02-04 | 58.21 | $9.87 | — |
| 2022-02-03 | 58.21 | $9.87 | — |
| 2022-02-02 | 58.21 | $9.87 | — |
| 2022-02-01 | 58.21 | $9.87 | — |
| 2022-01-31 | 58.21 | $9.87 | 27767 |
| 2022-01-28 | 35.95 | $9.83 | — |
| 2022-01-27 | 35.95 | $9.83 | 32738 |
| 2022-01-26 | 40.87 | $9.84 | 119662 |
| 2022-01-25 | 40.87 | $9.84 | 2644 |
| 2022-01-24 | 54.24 | $9.86 | 2800 |
| 2022-01-21 | 54.24 | $9.86 | 1352 |
| 2022-01-20 | 54.24 | $9.86 | — |
| 2022-01-19 | 54.24 | $9.86 | — |
| 2022-01-18 | 54.24 | $9.86 | — |
| 2022-01-14 | 54.24 | $9.86 | — |
| 2022-01-13 | 54.24 | $9.86 | — |
| 2022-01-12 | 54.24 | $9.86 | — |
| 2022-01-11 | 54.24 | $9.86 | 135436 |
| 2022-01-10 | 54.24 | $9.86 | 25000 |
| 2022-01-07 | 49.27 | $9.85 | — |
| 2022-01-06 | 49.27 | $9.85 | 181857 |
| 2022-01-05 | 43.76 | $9.84 | 6220 |
| 2022-01-04 | 43.76 | $9.84 | 42165 |
| 2022-01-03 | 37.64 | $9.83 | 325004 |
| 2021-12-31 | 37.64 | $9.83 | 429 |
| 2021-12-30 | 40.76 | $9.84 | 2716 |
| 2021-12-29 | 41.69 | $9.84 | 2373 |
| 2021-12-28 | 41.69 | $9.84 | 42939 |
| 2021-12-27 | 41.69 | $9.84 | 100210 |
| 2021-12-23 | 50.66 | $9.86 | 111 |
| 2021-12-22 | 50.66 | $9.86 | 44482 |
| 2021-12-21 | 50.66 | $9.86 | 5750 |
| 2021-12-20 | 39.49 | $9.84 | 11078 |
| 2021-12-17 | 39.49 | $9.84 | 45246 |
| 2021-12-16 | 46.63 | $9.86 | 36866 |
| 2021-12-15 | 49.47 | $9.86 | 45092 |
| 2021-12-14 | 49.47 | $9.86 | 52476 |
| 2021-12-13 | 55.56 | $9.87 | 23609 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-36.84
2023-12-14
Close Price
$10.60
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.70
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-12-14 | -36.84 | $10.60 | — |
| 2023-12-13 | -36.84 | $10.60 | — |
| 2023-12-12 | -36.84 | $10.60 | — |
| 2023-12-11 | -36.84 | $10.60 | — |
| 2023-12-08 | -42.86 | $10.60 | — |
| 2023-12-07 | -45.45 | $10.60 | 693 |
| 2023-12-06 | -45.45 | $10.60 | 574943 |
| 2023-12-05 | -86.36 | $10.51 | 21064 |
| 2023-12-04 | -77.27 | $10.53 | 9674 |
| 2023-12-01 | -77.27 | $10.53 | 442617 |
| 2023-11-30 | -77.24 | $10.55 | 2480 |
| 2023-11-29 | -84.96 | $10.54 | 383 |
| 2023-11-28 | -84.96 | $10.54 | 22141 |
| 2023-11-27 | -77.24 | $10.55 | 2800 |
| 2023-11-24 | -87.54 | $10.53 | — |
| 2023-11-22 | -87.54 | $10.53 | 279532 |
| 2023-11-21 | -78.95 | $10.55 | 54824 |
| 2023-11-20 | -63.16 | $10.58 | 58170 |
| 2023-11-17 | -100.00 | $10.64 | 112 |
| 2023-11-16 | -50.00 | $10.67 | 100004 |
| 2023-11-15 | -50.00 | $10.67 | 99700 |
| 2023-11-14 | -50.00 | $10.67 | 501755 |
| 2023-11-13 | -66.67 | $10.66 | 323894 |
| 2023-11-10 | -28.57 | $10.69 | 350000 |
| 2023-11-09 | -14.29 | $10.70 | 382829 |
| 2023-11-08 | -100.00 | $10.64 | 6991 |
| 2023-11-07 | -85.71 | $10.65 | 46272 |
| 2023-11-06 | -98.86 | $10.64 | 103138 |
| 2023-11-03 | -71.43 | $10.66 | — |
| 2023-11-02 | -71.43 | $10.66 | 66936 |
| 2023-11-01 | -85.71 | $10.65 | 13851 |
| 2023-10-31 | -100.00 | $10.64 | 44387 |
| 2023-10-30 | -93.33 | $10.65 | — |
| 2023-10-27 | -93.33 | $10.65 | — |
| 2023-10-26 | -93.33 | $10.65 | 1.3M |
| 2023-10-25 | -96.43 | $10.66 | 330432 |
| 2023-10-24 | -91.67 | $10.68 | 280767 |
| 2023-10-23 | -91.67 | $10.68 | 389663 |
| 2023-10-20 | -83.33 | $10.69 | 15542 |
| 2023-10-19 | -87.50 | $10.69 | 1467 |
| 2023-10-18 | -83.33 | $10.69 | 364 |
| 2023-10-17 | -75.00 | $10.70 | 40090 |
| 2023-10-16 | -83.33 | $10.69 | 790570 |
| 2023-10-13 | -91.67 | $10.68 | — |
| 2023-10-12 | -78.57 | $10.68 | 350 |
| 2023-10-11 | -85.71 | $10.67 | 2581 |
| 2023-10-10 | -47.37 | $10.67 | 3465 |
| 2023-10-09 | -46.05 | $10.68 | 2462 |
| 2023-10-06 | -47.37 | $10.67 | — |
| 2023-10-05 | -47.37 | $10.67 | 7039 |
| 2023-10-04 | -47.37 | $10.67 | 4345 |
| 2023-10-03 | -46.05 | $10.68 | 667 |
| 2023-10-02 | -47.37 | $10.67 | 7156 |
| 2023-09-29 | -47.37 | $10.67 | 326 |
| 2023-09-28 | -47.37 | $10.67 | — |
| 2023-09-27 | -47.37 | $10.67 | — |
| 2023-09-26 | -47.37 | $10.67 | 3801 |
| 2023-09-25 | -47.37 | $10.67 | 4848 |
| 2023-09-22 | -47.37 | $10.67 | 409928 |
| 2023-09-21 | -42.11 | $10.69 | 259984 |
| 2023-09-20 | -44.74 | $10.68 | — |
| 2023-09-19 | -44.74 | $10.68 | 8673 |
| 2023-09-18 | -44.74 | $10.68 | 5149 |
| 2023-09-15 | -52.63 | $10.65 | 2950 |
| 2023-09-14 | -75.68 | $10.65 | — |
| 2023-09-13 | -75.68 | $10.65 | 1474 |
| 2023-09-12 | -91.53 | $10.67 | — |
| 2023-09-11 | -91.53 | $10.67 | 878 |
| 2023-09-08 | -100.00 | $10.62 | — |
| 2023-09-07 | -100.00 | $10.62 | 28825 |
| 2023-09-06 | -100.00 | $10.65 | — |
| 2023-09-05 | -100.00 | $10.65 | 3501 |
| 2023-09-01 | -95.61 | $10.70 | 7452 |
| 2023-08-31 | -93.10 | $10.71 | 74912 |
| 2023-08-30 | -89.66 | $10.75 | 2334 |
| 2023-08-29 | -89.22 | $10.76 | 630 |
| 2023-08-28 | -90.52 | $10.74 | 6243 |
| 2023-08-25 | -89.66 | $10.75 | 36324 |
| 2023-08-24 | -90.09 | $10.75 | 2458 |
| 2023-08-23 | -90.52 | $10.74 | 102552 |
| 2023-08-22 | -92.67 | $10.72 | 5331 |
| 2023-08-21 | -93.10 | $10.71 | 1091 |
| 2023-08-18 | -91.53 | $10.71 | 4151 |
| 2023-08-17 | -90.25 | $10.73 | 268706 |
| 2023-08-16 | -91.10 | $10.72 | 5935 |
| 2023-08-15 | -91.53 | $10.71 | 4758 |
| 2023-08-14 | -90.76 | $10.71 | 2548 |
| 2023-08-11 | -90.76 | $10.71 | 1268 |
| 2023-08-10 | -90.76 | $10.71 | 41856 |
| 2023-08-09 | -89.47 | $10.70 | 50092 |
| 2023-08-08 | -92.63 | $10.67 | 22585 |
| 2023-08-07 | -89.47 | $10.70 | 14298 |
| 2023-08-04 | -72.22 | $10.70 | 9423 |
| 2023-08-03 | -90.74 | $10.70 | 6471 |
| 2023-08-02 | -97.22 | $10.63 | 603 |
| 2023-08-01 | -97.22 | $10.63 | 603 |
| 2023-07-31 | -97.22 | $10.63 | 1149 |
| 2023-07-28 | -97.22 | $10.63 | 110 |
| 2023-07-27 | -91.74 | $10.68 | — |
| 2023-07-26 | -90.91 | $10.68 | — |
| 2023-07-25 | -90.91 | $10.68 | 307 |
| 2023-07-24 | -96.40 | $10.61 | — |
| 2023-07-21 | -96.40 | $10.61 | 1530 |
| 2023-07-20 | -90.26 | $10.66 | 133688 |
| 2023-07-19 | -91.15 | $10.65 | 33521 |
| 2023-07-18 | -95.58 | $10.60 | — |
| 2023-07-17 | -95.58 | $10.60 | — |
| 2023-07-14 | -95.58 | $10.60 | 2547 |
| 2023-07-13 | -89.57 | $10.65 | 190 |
| 2023-07-12 | -89.57 | $10.65 | 292 |
| 2023-07-11 | -92.17 | $10.62 | 1001 |
| 2023-07-10 | -90.43 | $10.64 | 624 |
| 2023-07-07 | -93.04 | $10.61 | 9222 |
| 2023-07-06 | -82.98 | $10.61 | — |
| 2023-07-05 | -82.98 | $10.61 | 5345 |
| 2023-07-03 | -14.36 | $10.65 | 4100 |
| 2023-06-30 | -50.00 | $10.60 | — |
| 2023-06-29 | -50.00 | $10.60 | 15016 |
| 2023-06-28 | -57.14 | $10.59 | 210400 |
| 2023-06-27 | -64.29 | $10.58 | — |
| 2023-06-26 | -64.29 | $10.58 | 15282 |
| 2023-06-23 | -71.43 | $10.57 | 5000 |
| 2023-06-22 | -86.09 | $10.55 | 300 |
| 2023-06-21 | -65.22 | $10.67 | 114 |
| 2023-06-20 | -82.61 | $10.57 | 1773 |
| 2023-06-16 | -86.09 | $10.55 | — |
| 2023-06-15 | -86.09 | $10.55 | — |
| 2023-06-14 | -86.09 | $10.55 | 1447 |
| 2023-06-13 | -86.09 | $10.55 | 401 |
| 2023-06-12 | -84.35 | $10.56 | 589 |
| 2023-06-09 | -79.83 | $10.57 | — |
| 2023-06-08 | -79.83 | $10.57 | 2118 |
| 2023-06-07 | -83.19 | $10.55 | 40025 |
| 2023-06-06 | -83.19 | $10.55 | 5035 |
| 2023-06-05 | -83.19 | $10.55 | 5011 |
| 2023-06-02 | -83.19 | $10.55 | 5057 |
| 2023-06-01 | -83.19 | $10.55 | 6639 |
| 2023-05-31 | -81.51 | $10.56 | 16570 |
| 2023-05-30 | -81.82 | $10.55 | 43579 |
| 2023-05-26 | -85.12 | $10.53 | 8422 |
| 2023-05-25 | -82.40 | $10.53 | 6661 |
| 2023-05-24 | -79.74 | $10.55 | 3877 |
| 2023-05-23 | -13.33 | $10.55 | 6209 |
| 2023-05-22 | -53.33 | $10.49 | — |
| 2023-05-19 | -53.33 | $10.49 | — |
| 2023-05-18 | -53.33 | $10.49 | — |
| 2023-05-17 | -50.03 | $10.49 | — |
| 2023-05-16 | -50.00 | $10.49 | — |
| 2023-05-15 | -50.00 | $10.49 | 6632 |
| 2023-05-12 | -75.00 | $10.45 | — |
| 2023-05-11 | -75.00 | $10.45 | — |
| 2023-05-10 | -75.00 | $10.45 | — |
| 2023-05-09 | -75.00 | $10.45 | — |
| 2023-05-08 | -61.54 | $10.45 | 908 |
| 2023-05-05 | -0.27 | $10.45 | — |
| 2023-05-04 | -0.27 | $10.45 | — |
| 2023-05-03 | -0.27 | $10.45 | 3230 |
| 2023-05-02 | -13.33 | $10.44 | — |
| 2023-05-01 | -13.33 | $10.44 | 434 |
| 2023-04-28 | -13.33 | $10.44 | 4204 |
| 2023-04-27 | -33.33 | $10.43 | — |
| 2023-04-26 | -47.37 | $10.43 | 1601 |
| 2023-04-25 | -52.11 | $10.42 | 2105 |
| 2023-04-24 | -49.95 | $10.42 | 202 |
| 2023-04-21 | -27.27 | $10.44 | 103 |
| 2023-04-20 | -36.36 | $10.43 | 2436 |
| 2023-04-19 | -27.27 | $10.44 | 9597 |
| 2023-04-18 | -45.45 | $10.42 | 12867 |
| 2023-04-17 | -35.58 | $10.43 | 512 |
| 2023-04-14 | -41.67 | $10.42 | 5595 |
| 2023-04-13 | -33.33 | $10.43 | 5702 |
| 2023-04-12 | -16.67 | $10.45 | 16092 |
| 2023-04-11 | -64.72 | $10.42 | 31190 |
| 2023-04-10 | -84.62 | $10.39 | 20343 |
| 2023-04-06 | -84.62 | $10.39 | 1577 |
| 2023-04-05 | -79.25 | $10.40 | 113080 |
| 2023-04-04 | -77.78 | $10.40 | 15387 |
| 2023-04-03 | -77.78 | $10.40 | 805 |
| 2023-03-31 | -78.57 | $10.39 | 80278 |
| 2023-03-30 | -78.57 | $10.39 | 102 |
| 2023-03-29 | -76.79 | $10.40 | 13829 |
| 2023-03-28 | -75.00 | $10.40 | 394172 |
| 2023-03-27 | -75.86 | $10.39 | 187386 |
| 2023-03-24 | -86.21 | $10.36 | 65277 |
| 2023-03-23 | -84.75 | $10.36 | 1600 |
| 2023-03-22 | -80.65 | $10.36 | 798 |
| 2023-03-21 | -80.65 | $10.36 | 262454 |
| 2023-03-20 | -83.87 | $10.35 | 297995 |
| 2023-03-17 | -83.87 | $10.35 | 7370 |
| 2023-03-16 | -83.87 | $10.35 | 1375 |
| 2023-03-15 | -83.87 | $10.35 | 1500 |
| 2023-03-14 | -83.87 | $10.35 | 18616 |
| 2023-03-13 | -83.87 | $10.35 | 44554 |
| 2023-03-10 | -76.92 | $10.36 | 5643 |
| 2023-03-09 | -80.77 | $10.35 | 47602 |
| 2023-03-08 | -83.02 | $10.34 | 1.4M |
| 2023-03-07 | -77.43 | $10.34 | 25916 |
| 2023-03-06 | -75.00 | $10.35 | 473379 |
| 2023-03-03 | 0.00 | $10.34 | 8447 |
| 2023-03-02 | 0.00 | $10.34 | 250393 |
| 2023-03-01 | -16.67 | $10.33 | 502 |
| 2023-02-28 | -33.33 | $10.32 | 1010 |
| 2023-02-27 | -33.33 | $10.32 | 1.1M |
| 2023-02-24 | -14.29 | $10.32 | 251701 |
| 2023-02-23 | -20.00 | $10.30 | — |
| 2023-02-22 | -20.00 | $10.30 | — |
| 2023-02-21 | -20.00 | $10.30 | — |
| 2023-02-17 | -20.00 | $10.30 | — |
| 2023-02-16 | -20.00 | $10.30 | — |
| 2023-02-15 | -14.29 | $10.30 | — |
| 2023-02-14 | -14.29 | $10.30 | 95151 |
| 2023-02-13 | -14.29 | $10.30 | 5175 |
| 2023-02-10 | -7.14 | $10.31 | 2500 |
| 2023-02-09 | 0.00 | $10.31 | 110 |
| 2023-02-08 | -7.69 | $10.30 | 19344 |
| 2023-02-07 | -6.67 | $10.30 | 1820 |
| 2023-02-06 | -6.67 | $10.30 | 89194 |
| 2023-02-03 | -12.50 | $10.29 | 161900 |
| 2023-02-02 | 0.00 | $10.29 | 344 |
| 2023-02-01 | -11.11 | $10.28 | 1513 |
| 2023-01-31 | -11.11 | $10.28 | 9100 |
| 2023-01-30 | -11.11 | $10.28 | 402712 |
| 2023-01-27 | 0.00 | $10.29 | 42801 |
| 2023-01-26 | -20.00 | $10.26 | 173 |
| 2023-01-25 | -10.00 | $10.27 | 1.1M |
| 2023-01-24 | -13.33 | $10.26 | 6604 |
| 2023-01-23 | -13.33 | $10.26 | 318688 |
| 2023-01-20 | -6.67 | $10.27 | 102 |
| 2023-01-19 | -13.33 | $10.26 | 53068 |
| 2023-01-18 | -20.00 | $10.25 | 26432 |
| 2023-01-17 | -16.67 | $10.26 | 132102 |
| 2023-01-13 | -21.43 | $10.24 | 25333 |
| 2023-01-12 | -21.43 | $10.24 | 25200 |
| 2023-01-11 | -21.43 | $10.24 | 37179 |
| 2023-01-10 | -28.57 | $10.23 | 12024 |
| 2023-01-09 | -28.57 | $10.23 | 26631 |
| 2023-01-06 | -16.67 | $10.23 | 30698 |
| 2023-01-05 | -25.00 | $10.22 | 2588 |
| 2023-01-04 | -28.57 | $10.21 | 32147 |
| 2023-01-03 | -33.33 | $10.20 | 13197 |
| 2022-12-30 | -33.33 | $10.20 | 25651 |
| 2022-12-29 | -33.33 | $10.20 | 552838 |
| 2022-12-28 | -26.67 | $10.20 | 662 |
| 2022-12-27 | -16.00 | $10.19 | 400 |
| 2022-12-23 | -57.14 | $10.13 | — |
| 2022-12-22 | -57.14 | $10.13 | 761 |
| 2022-12-21 | -57.14 | $10.13 | — |
| 2022-12-20 | -57.14 | $10.13 | 1011 |
| 2022-12-19 | -57.14 | $10.13 | — |
| 2022-12-16 | -57.14 | $10.13 | 3501 |
| 2022-12-15 | 0.00 | $10.19 | 2423 |
| 2022-12-14 | -8.47 | $10.15 | — |
| 2022-12-13 | -8.47 | $10.15 | — |
| 2022-12-12 | -7.60 | $10.15 | — |
| 2022-12-09 | -7.60 | $10.15 | — |
| 2022-12-08 | -7.60 | $10.15 | — |
| 2022-12-07 | -7.60 | $10.15 | 101 |
| 2022-12-06 | -38.40 | $10.12 | 504943 |
| 2022-12-05 | -28.57 | $10.11 | 15261 |
| 2022-12-02 | -14.29 | $10.12 | — |
| 2022-12-01 | -14.29 | $10.12 | 109374 |
| 2022-11-30 | -20.00 | $10.10 | 278553 |
| 2022-11-29 | -20.00 | $10.10 | 24614 |
| 2022-11-28 | -80.00 | $10.07 | 306 |
| 2022-11-25 | 0.00 | $10.11 | — |
| 2022-11-23 | 0.00 | $10.11 | 5472 |
| 2022-11-22 | -66.67 | $10.07 | 588 |
| 2022-11-21 | -50.00 | $10.07 | — |
| 2022-11-18 | -50.00 | $10.07 | — |
| 2022-11-17 | -50.00 | $10.07 | 2590 |
| 2022-11-16 | -31.25 | $10.09 | — |
| 2022-11-15 | -31.25 | $10.09 | 217 |
| 2022-11-14 | -62.50 | $10.06 | 9396 |
| 2022-11-11 | -62.50 | $10.06 | — |
| 2022-11-10 | -62.50 | $10.06 | 186 |
| 2022-11-09 | -31.25 | $10.09 | — |
| 2022-11-08 | -31.25 | $10.09 | — |
| 2022-11-07 | -31.25 | $10.09 | — |
| 2022-11-04 | -25.00 | $10.09 | 497 |
| 2022-11-03 | 0.00 | $10.11 | 64899 |
| 2022-11-02 | -33.33 | $10.06 | 10847 |
| 2022-11-01 | 0.00 | $10.09 | 36474 |
| 2022-10-31 | 0.00 | $10.06 | — |
| 2022-10-28 | 0.00 | $10.06 | — |
| 2022-10-27 | 0.00 | $10.06 | — |
| 2022-10-26 | 0.00 | $10.06 | 18080 |
| 2022-10-25 | -39.80 | $10.03 | 8202 |
| 2022-10-24 | -33.33 | $10.03 | — |
| 2022-10-21 | -16.67 | $10.03 | — |
| 2022-10-20 | -16.67 | $10.03 | — |
| 2022-10-19 | -16.67 | $10.03 | — |
| 2022-10-18 | -16.67 | $10.03 | 1708 |
| 2022-10-17 | -4.17 | $10.05 | 4800 |
| 2022-10-14 | -9.09 | $10.03 | — |
| 2022-10-13 | -9.09 | $10.03 | 5467 |
| 2022-10-12 | -9.09 | $10.03 | 358 |
| 2022-10-11 | 0.00 | $10.04 | 100 |
| 2022-10-10 | -9.09 | $10.03 | 4871 |
| 2022-10-07 | -9.09 | $10.03 | 297171 |
| 2022-10-06 | -9.09 | $10.03 | — |
| 2022-10-05 | -9.09 | $10.03 | — |
| 2022-10-04 | -9.09 | $10.03 | — |
| 2022-10-03 | -9.09 | $10.03 | 100 |
| 2022-09-30 | -9.09 | $10.03 | 219437 |
| 2022-09-29 | -9.09 | $10.03 | 426929 |
| 2022-09-28 | -10.00 | $10.02 | 27968 |
| 2022-09-27 | -20.00 | $10.01 | 11904 |
| 2022-09-26 | -30.00 | $10.00 | 4292 |
| 2022-09-23 | 0.00 | $10.03 | 350 |
| 2022-09-22 | -25.00 | $10.01 | — |
| 2022-09-21 | -25.00 | $10.01 | — |
| 2022-09-20 | -25.00 | $10.01 | 100 |
| 2022-09-19 | -37.50 | $10.00 | 21303 |
| 2022-09-16 | -37.50 | $10.00 | 44742 |
| 2022-09-15 | -37.50 | $10.00 | 375400 |
| 2022-09-14 | -37.50 | $10.00 | 5217 |
| 2022-09-13 | -25.00 | $10.01 | 174381 |
| 2022-09-12 | -44.44 | $10.00 | 2249 |
| 2022-09-09 | -16.67 | $10.03 | 2144 |
| 2022-09-08 | -55.56 | $9.99 | — |
| 2022-09-07 | -55.56 | $9.99 | 25431 |
| 2022-09-06 | -66.67 | $9.98 | — |
| 2022-09-02 | -73.91 | $9.98 | 3654 |
| 2022-09-01 | -73.91 | $9.98 | 6918 |
| 2022-08-31 | -73.91 | $9.98 | — |
| 2022-08-30 | -73.91 | $9.98 | 2000 |
| 2022-08-29 | -65.22 | $9.99 | 104104 |
| 2022-08-26 | -73.91 | $9.98 | — |
| 2022-08-25 | -73.91 | $9.98 | 408 |
| 2022-08-24 | -100.00 | $9.95 | 2647 |
| 2022-08-23 | -71.43 | $9.99 | — |
| 2022-08-22 | -71.43 | $9.99 | — |
| 2022-08-19 | -71.43 | $9.99 | — |
| 2022-08-18 | -71.43 | $9.99 | 3333 |
| 2022-08-17 | -73.68 | $10.00 | 554420 |
| 2022-08-16 | -47.37 | $10.02 | 192 |
| 2022-08-15 | -26.32 | $10.04 | 201 |
| 2022-08-12 | -30.43 | $10.03 | 8798 |
| 2022-08-11 | -39.13 | $10.02 | 30233 |
| 2022-08-10 | -30.43 | $10.03 | 150 |
| 2022-08-09 | -39.13 | $10.02 | 32966 |
| 2022-08-08 | -30.43 | $10.03 | 115423 |
| 2022-08-05 | -12.50 | $10.02 | 10530 |
| 2022-08-04 | -14.29 | $10.01 | 1003 |
| 2022-08-03 | 0.00 | $10.02 | 17082 |
| 2022-08-02 | -16.67 | $10.00 | 149 |
| 2022-08-01 | -8.33 | $10.01 | 8623 |
| 2022-07-29 | -33.33 | $9.99 | 400 |
| 2022-07-28 | -16.83 | $10.00 | 3006 |
| 2022-07-27 | -15.38 | $10.00 | 283043 |
| 2022-07-26 | -46.15 | $9.98 | 305100 |
| 2022-07-25 | -30.77 | $9.99 | 1480 |
| 2022-07-22 | -30.77 | $9.99 | 32222 |
| 2022-07-21 | -61.54 | $9.97 | 11460 |
| 2022-07-20 | -42.86 | $9.98 | 146169 |
| 2022-07-19 | 0.00 | $10.01 | 150 |
| 2022-07-18 | -83.33 | $9.95 | 350 |
| 2022-07-15 | -50.00 | $9.96 | 408401 |
| 2022-07-14 | -66.67 | $9.95 | 26560 |
| 2022-07-13 | -66.67 | $9.95 | 3505 |
| 2022-07-12 | -66.67 | $9.95 | — |
| 2022-07-11 | -66.67 | $9.95 | 100 |
| 2022-07-08 | -50.00 | $9.96 | 3000 |
| 2022-07-07 | -50.00 | $9.96 | 1610 |
| 2022-07-06 | -16.67 | $9.98 | 55816 |
| 2022-07-05 | -55.56 | $9.95 | 316831 |
| 2022-07-01 | -20.00 | $9.96 | 30148 |
| 2022-06-30 | -40.00 | $9.95 | 1839 |
| 2022-06-29 | -20.00 | $9.96 | 37717 |
| 2022-06-28 | -20.00 | $9.96 | — |
| 2022-06-27 | -20.00 | $9.96 | 218157 |
| 2022-06-24 | 0.00 | $9.96 | 33004 |
| 2022-06-23 | -25.00 | $9.95 | 401 |
| 2022-06-22 | -25.00 | $9.95 | 77996 |
| 2022-06-21 | -18.18 | $9.95 | 3577 |
| 2022-06-17 | -36.36 | $9.94 | 2511 |
| 2022-06-16 | -36.36 | $9.94 | 3210 |
| 2022-06-15 | -36.36 | $9.94 | 110687 |
| 2022-06-14 | -12.50 | $9.95 | 80556 |
| 2022-06-13 | -12.50 | $9.95 | 1855 |
| 2022-06-10 | -12.50 | $9.95 | 210 |
| 2022-06-09 | 0.00 | $9.96 | 15245 |
| 2022-06-08 | -37.50 | $9.93 | — |
| 2022-06-07 | -37.50 | $9.93 | 203 |
| 2022-06-06 | -37.50 | $9.93 | 29877 |
| 2022-06-03 | 0.00 | $9.96 | 703 |
| 2022-06-02 | -12.50 | $9.95 | 117612 |
| 2022-06-01 | -50.00 | $9.93 | 200000 |
| 2022-05-31 | -50.00 | $9.93 | 1123 |
| 2022-05-27 | -40.00 | $9.94 | 140493 |
| 2022-05-26 | -40.00 | $9.94 | 141 |
| 2022-05-25 | -33.33 | $9.96 | 846 |
| 2022-05-24 | -50.00 | $9.94 | 1729 |
| 2022-05-23 | -79.17 | $9.91 | — |
| 2022-05-20 | -79.17 | $9.91 | — |
| 2022-05-19 | -79.17 | $9.91 | — |
| 2022-05-18 | -80.77 | $9.91 | — |
| 2022-05-17 | -80.77 | $9.91 | 1399 |
| 2022-05-16 | -92.31 | $9.89 | 2752 |
| 2022-05-13 | -69.23 | $9.92 | 1048 |
| 2022-05-12 | -100.00 | $9.91 | 11247 |
| 2022-05-11 | -77.78 | $9.94 | 47701 |
| 2022-05-10 | -77.78 | $9.94 | 14285 |
| 2022-05-09 | -77.78 | $9.94 | 106709 |
| 2022-05-06 | -66.67 | $9.95 | 442100 |
| 2022-05-05 | -77.78 | $9.94 | 505420 |
| 2022-05-04 | -50.00 | $9.96 | 421828 |
| 2022-05-03 | -60.00 | $9.95 | 64816 |
| 2022-05-02 | -50.30 | $9.96 | 321490 |
| 2022-04-29 | -50.00 | $9.96 | 38129 |
| 2022-04-28 | -10.00 | $10.00 | 851093 |
| 2022-04-27 | -40.00 | $9.97 | 750002 |
| 2022-04-26 | -20.00 | $9.99 | 200947 |
| 2022-04-25 | -15.00 | $10.00 | 228 |
| 2022-04-22 | -40.00 | $9.97 | 2469 |
| 2022-04-21 | -30.00 | $9.98 | 454 |
| 2022-04-20 | -28.57 | $9.96 | 362 |
| 2022-04-19 | -14.29 | $9.97 | — |
| 2022-04-18 | -14.29 | $9.97 | 1935 |
| 2022-04-14 | -40.00 | $9.94 | 173030 |
| 2022-04-13 | -20.00 | $9.95 | 122132 |
| 2022-04-12 | -40.00 | $9.94 | 5040 |
| 2022-04-11 | -40.00 | $9.94 | — |
| 2022-04-08 | -40.00 | $9.94 | 9376 |
| 2022-04-07 | -20.00 | $9.95 | 5560 |
| 2022-04-06 | -40.00 | $9.94 | 12746 |
| 2022-04-05 | -20.00 | $9.95 | 3427 |
| 2022-04-04 | -20.00 | $9.95 | 3621 |
| 2022-04-01 | -20.00 | $9.95 | 118715 |
| 2022-03-31 | -66.67 | $9.93 | 1000 |
| 2022-03-30 | -16.67 | $9.96 | 104 |
| 2022-03-29 | -18.18 | $9.95 | 301 |
| 2022-03-28 | -27.27 | $9.94 | 8241 |
| 2022-03-25 | -33.33 | $9.93 | — |
| 2022-03-24 | -33.33 | $9.93 | 110 |
| 2022-03-23 | -33.33 | $9.93 | 1682 |
| 2022-03-22 | -33.33 | $9.93 | 1602 |
| 2022-03-21 | -33.33 | $9.93 | 3292 |
| 2022-03-18 | -41.67 | $9.92 | — |
| 2022-03-17 | -41.67 | $9.92 | 6004 |
| 2022-03-16 | -41.67 | $9.92 | 5274 |
| 2022-03-15 | -25.00 | $9.94 | — |
| 2022-03-14 | -25.00 | $9.94 | 334402 |
| 2022-03-11 | -20.83 | $9.95 | 6798 |
| 2022-03-10 | -38.46 | $9.92 | 245100 |
| 2022-03-09 | -38.46 | $9.92 | 768 |
| 2022-03-08 | -46.15 | $9.91 | 403 |
| 2022-03-07 | -46.15 | $9.91 | 407 |
| 2022-03-04 | -46.15 | $9.91 | 6628 |
| 2022-03-03 | 0.00 | $9.96 | 1352 |
| 2022-03-02 | 0.00 | $9.96 | 102728 |
| 2022-03-01 | 0.00 | $9.96 | 473718 |
| 2022-02-28 | -58.33 | $9.89 | 2262 |
| 2022-02-25 | -84.62 | $9.85 | — |
| 2022-02-24 | -84.62 | $9.85 | 402 |
| 2022-02-23 | -84.62 | $9.85 | — |
| 2022-02-22 | -84.62 | $9.85 | — |
| 2022-02-18 | -84.62 | $9.85 | 3972 |
| 2022-02-17 | -30.77 | $9.92 | — |
| 2022-02-16 | -30.77 | $9.92 | — |
| 2022-02-15 | -30.77 | $9.92 | — |
| 2022-02-14 | -30.85 | $9.92 | 683 |
| 2022-02-11 | -59.60 | $9.85 | 835 |
| 2022-02-10 | -59.60 | $9.85 | 72538 |
| 2022-02-09 | -19.19 | $9.87 | — |
| 2022-02-08 | -19.19 | $9.87 | — |
| 2022-02-07 | -19.19 | $9.87 | 5500 |
| 2022-02-04 | -19.19 | $9.87 | — |
| 2022-02-03 | -19.19 | $9.87 | — |
| 2022-02-02 | -19.19 | $9.87 | — |
| 2022-02-01 | -19.19 | $9.87 | — |
| 2022-01-31 | -33.33 | $9.87 | 27767 |
| 2022-01-28 | -100.00 | $9.83 | — |
| 2022-01-27 | -100.00 | $9.83 | 32738 |
| 2022-01-26 | -83.33 | $9.84 | 119662 |
| 2022-01-25 | -83.33 | $9.84 | 2644 |
| 2022-01-24 | -50.00 | $9.86 | 2800 |
| 2022-01-21 | -50.00 | $9.86 | 1352 |
| 2022-01-20 | -42.86 | $9.86 | — |
| 2022-01-19 | -42.86 | $9.86 | — |
| 2022-01-18 | -42.86 | $9.86 | — |
| 2022-01-14 | -42.86 | $9.86 | — |
| 2022-01-13 | -42.86 | $9.86 | — |
| 2022-01-12 | -42.86 | $9.86 | — |
| 2022-01-11 | -42.86 | $9.86 | 135436 |
| 2022-01-10 | -42.86 | $9.86 | 25000 |
| 2022-01-07 | -57.14 | $9.85 | — |
| 2022-01-06 | -57.14 | $9.85 | 181857 |
| 2022-01-05 | -71.43 | $9.84 | 6220 |
| 2022-01-04 | -71.43 | $9.84 | 42165 |
| 2022-01-03 | -88.89 | $9.83 | 325004 |
| 2021-12-31 | -88.89 | $9.83 | 429 |
| 2021-12-30 | -80.22 | $9.84 | 2716 |
| 2021-12-29 | -77.78 | $9.84 | 2373 |
| 2021-12-28 | -77.78 | $9.84 | 42939 |
| 2021-12-27 | -77.78 | $9.84 | 100210 |
| 2021-12-23 | -55.56 | $9.86 | 111 |
| 2021-12-22 | -55.56 | $9.86 | 44482 |
| 2021-12-21 | -55.56 | $9.86 | 5750 |
| 2021-12-20 | -77.78 | $9.84 | 11078 |
| 2021-12-17 | -46.67 | $9.84 | 45246 |
| 2021-12-16 | -36.67 | $9.86 | 36866 |
| 2021-12-15 | -33.33 | $9.86 | 45092 |
| 2021-12-14 | -33.33 | $9.86 | 52476 |
| 2021-12-13 | -26.67 | $9.87 | 23609 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
21.33
2023-12-14
Close Price
$10.60
Average Directional Index - Detailed Analysis
Minimum
5.02
Average
52.78
Maximum
92.60
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-12-14 | 21.33 | $10.60 | — |
| 2023-12-13 | 22.31 | $10.60 | — |
| 2023-12-12 | 23.36 | $10.60 | — |
| 2023-12-11 | 24.45 | $10.60 | — |
| 2023-12-08 | 25.61 | $10.60 | — |
| 2023-12-07 | 26.82 | $10.60 | 693 |
| 2023-12-06 | 28.10 | $10.60 | 574943 |
| 2023-12-05 | 29.23 | $10.51 | 21064 |
| 2023-12-04 | 30.37 | $10.53 | 9674 |
| 2023-12-01 | 31.67 | $10.53 | 442617 |
| 2023-11-30 | 33.04 | $10.55 | 2480 |
| 2023-11-29 | 34.44 | $10.54 | 383 |
| 2023-11-28 | 36.06 | $10.54 | 22141 |
| 2023-11-27 | 37.77 | $10.55 | 2800 |
| 2023-11-24 | 39.36 | $10.53 | — |
| 2023-11-22 | 40.26 | $10.53 | 279532 |
| 2023-11-21 | 41.22 | $10.55 | 54824 |
| 2023-11-20 | 42.56 | $10.58 | 58170 |
| 2023-11-17 | 43.97 | $10.64 | 112 |
| 2023-11-16 | 45.35 | $10.67 | 100004 |
| 2023-11-15 | 46.21 | $10.67 | 99700 |
| 2023-11-14 | 47.11 | $10.67 | 501755 |
| 2023-11-13 | 48.06 | $10.66 | 323894 |
| 2023-11-10 | 49.17 | $10.69 | 350000 |
| 2023-11-09 | 49.53 | $10.70 | 382829 |
| 2023-11-08 | 49.92 | $10.64 | 6991 |
| 2023-11-07 | 50.91 | $10.65 | 46272 |
| 2023-11-06 | 51.95 | $10.64 | 103138 |
| 2023-11-03 | 53.03 | $10.66 | — |
| 2023-11-02 | 53.78 | $10.66 | 66936 |
| 2023-11-01 | 54.57 | $10.65 | 13851 |
| 2023-10-31 | 55.58 | $10.64 | 44387 |
| 2023-10-30 | 56.65 | $10.65 | — |
| 2023-10-27 | 57.58 | $10.65 | — |
| 2023-10-26 | 58.57 | $10.65 | 1.3M |
| 2023-10-25 | 59.61 | $10.66 | 330432 |
| 2023-10-24 | 60.54 | $10.68 | 280767 |
| 2023-10-23 | 61.00 | $10.68 | 389663 |
| 2023-10-20 | 61.49 | $10.69 | 15542 |
| 2023-10-19 | 61.67 | $10.69 | 1467 |
| 2023-10-18 | 61.89 | $10.69 | 364 |
| 2023-10-17 | 62.05 | $10.70 | 40090 |
| 2023-10-16 | 62.05 | $10.69 | 790570 |
| 2023-10-13 | 62.05 | $10.68 | — |
| 2023-10-12 | 62.16 | $10.68 | 350 |
| 2023-10-11 | 62.28 | $10.67 | 2581 |
| 2023-10-10 | 62.43 | $10.67 | 3465 |
| 2023-10-09 | 62.59 | $10.68 | 2462 |
| 2023-10-06 | 62.77 | $10.67 | — |
| 2023-10-05 | 63.02 | $10.67 | 7039 |
| 2023-10-04 | 63.28 | $10.67 | 4345 |
| 2023-10-03 | 63.56 | $10.68 | 667 |
| 2023-10-02 | 64.23 | $10.67 | 7156 |
| 2023-09-29 | 64.96 | $10.67 | 326 |
| 2023-09-28 | 65.73 | $10.67 | — |
| 2023-09-27 | 66.53 | $10.67 | — |
| 2023-09-26 | 67.38 | $10.67 | 3801 |
| 2023-09-25 | 68.28 | $10.67 | 4848 |
| 2023-09-22 | 69.42 | $10.67 | 409928 |
| 2023-09-21 | 70.63 | $10.69 | 259984 |
| 2023-09-20 | 71.81 | $10.68 | — |
| 2023-09-19 | 73.08 | $10.68 | 8673 |
| 2023-09-18 | 74.43 | $10.68 | 5149 |
| 2023-09-15 | 75.92 | $10.65 | 2950 |
| 2023-09-14 | 77.54 | $10.65 | — |
| 2023-09-13 | 79.28 | $10.65 | 1474 |
| 2023-09-12 | 81.11 | $10.67 | — |
| 2023-09-11 | 81.55 | $10.67 | 878 |
| 2023-09-08 | 82.01 | $10.62 | — |
| 2023-09-07 | 82.74 | $10.62 | 28825 |
| 2023-09-06 | 83.52 | $10.65 | — |
| 2023-09-05 | 84.07 | $10.65 | 3501 |
| 2023-09-01 | 84.66 | $10.70 | 7452 |
| 2023-08-31 | 84.87 | $10.71 | 74912 |
| 2023-08-30 | 85.00 | $10.75 | 2334 |
| 2023-08-29 | 84.81 | $10.76 | 630 |
| 2023-08-28 | 84.61 | $10.74 | 6243 |
| 2023-08-25 | 84.40 | $10.75 | 36324 |
| 2023-08-24 | 84.11 | $10.75 | 2458 |
| 2023-08-23 | 83.81 | $10.74 | 102552 |
| 2023-08-22 | 83.49 | $10.72 | 5331 |
| 2023-08-21 | 83.16 | $10.71 | 1091 |
| 2023-08-18 | 82.81 | $10.71 | 4151 |
| 2023-08-17 | 82.44 | $10.73 | 268706 |
| 2023-08-16 | 82.00 | $10.72 | 5935 |
| 2023-08-15 | 81.70 | $10.71 | 4758 |
| 2023-08-14 | 81.33 | $10.71 | 2548 |
| 2023-08-11 | 80.93 | $10.71 | 1268 |
| 2023-08-10 | 80.52 | $10.71 | 41856 |
| 2023-08-09 | 80.08 | $10.70 | 50092 |
| 2023-08-08 | 79.73 | $10.67 | 22585 |
| 2023-08-07 | 79.37 | $10.70 | 14298 |
| 2023-08-04 | 78.99 | $10.70 | 9423 |
| 2023-08-03 | 78.95 | $10.70 | 6471 |
| 2023-08-02 | 79.20 | $10.63 | 603 |
| 2023-08-01 | 79.57 | $10.63 | 603 |
| 2023-07-31 | 79.95 | $10.63 | 1149 |
| 2023-07-28 | 80.36 | $10.63 | 110 |
| 2023-07-27 | 80.79 | $10.68 | — |
| 2023-07-26 | 80.83 | $10.68 | — |
| 2023-07-25 | 80.86 | $10.68 | 307 |
| 2023-07-24 | 80.90 | $10.61 | — |
| 2023-07-21 | 81.00 | $10.61 | 1530 |
| 2023-07-20 | 81.10 | $10.66 | 133688 |
| 2023-07-19 | 80.88 | $10.65 | 33521 |
| 2023-07-18 | 80.65 | $10.60 | — |
| 2023-07-17 | 80.49 | $10.60 | — |
| 2023-07-14 | 80.32 | $10.60 | 2547 |
| 2023-07-13 | 80.14 | $10.65 | 190 |
| 2023-07-12 | 79.62 | $10.65 | 292 |
| 2023-07-11 | 79.07 | $10.62 | 1001 |
| 2023-07-10 | 78.50 | $10.64 | 624 |
| 2023-07-07 | 77.89 | $10.61 | 9222 |
| 2023-07-06 | 77.26 | $10.61 | — |
| 2023-07-05 | 77.36 | $10.61 | 5345 |
| 2023-07-03 | 77.45 | $10.65 | 4100 |
| 2023-06-30 | 78.50 | $10.60 | — |
| 2023-06-29 | 79.85 | $10.60 | 15016 |
| 2023-06-28 | 81.28 | $10.59 | 210400 |
| 2023-06-27 | 82.81 | $10.58 | — |
| 2023-06-26 | 84.49 | $10.58 | 15282 |
| 2023-06-23 | 86.25 | $10.57 | 5000 |
| 2023-06-22 | 88.16 | $10.55 | 300 |
| 2023-06-21 | 90.26 | $10.67 | 114 |
| 2023-06-20 | 90.48 | $10.57 | 1773 |
| 2023-06-16 | 90.91 | $10.55 | — |
| 2023-06-15 | 91.40 | $10.55 | — |
| 2023-06-14 | 91.91 | $10.55 | 1447 |
| 2023-06-13 | 92.46 | $10.55 | 401 |
| 2023-06-12 | 92.60 | $10.56 | 589 |
| 2023-06-09 | 92.53 | $10.57 | — |
| 2023-06-08 | 92.24 | $10.57 | 2118 |
| 2023-06-07 | 91.94 | $10.55 | 40025 |
| 2023-06-06 | 91.63 | $10.55 | 5035 |
| 2023-06-05 | 91.30 | $10.55 | 5011 |
| 2023-06-02 | 90.96 | $10.55 | 5057 |
| 2023-06-01 | 90.60 | $10.55 | 6639 |
| 2023-05-31 | 90.22 | $10.56 | 16570 |
| 2023-05-30 | 89.82 | $10.55 | 43579 |
| 2023-05-26 | 89.40 | $10.53 | 8422 |
| 2023-05-25 | 88.96 | $10.53 | 6661 |
| 2023-05-24 | 88.50 | $10.55 | 3877 |
| 2023-05-23 | 88.02 | $10.55 | 6209 |
| 2023-05-22 | 87.74 | $10.49 | — |
| 2023-05-19 | 87.56 | $10.49 | — |
| 2023-05-18 | 87.37 | $10.49 | — |
| 2023-05-17 | 87.17 | $10.49 | — |
| 2023-05-16 | 86.96 | $10.49 | — |
| 2023-05-15 | 86.74 | $10.49 | 6632 |
| 2023-05-12 | 86.50 | $10.45 | — |
| 2023-05-11 | 86.33 | $10.45 | — |
| 2023-05-10 | 86.15 | $10.45 | — |
| 2023-05-09 | 85.97 | $10.45 | — |
| 2023-05-08 | 85.77 | $10.45 | 908 |
| 2023-05-05 | 85.56 | $10.45 | — |
| 2023-05-04 | 85.69 | $10.45 | — |
| 2023-05-03 | 85.82 | $10.45 | 3230 |
| 2023-05-02 | 85.96 | $10.44 | — |
| 2023-05-01 | 86.14 | $10.44 | 434 |
| 2023-04-28 | 86.34 | $10.44 | 4204 |
| 2023-04-27 | 86.55 | $10.43 | — |
| 2023-04-26 | 86.83 | $10.43 | 1601 |
| 2023-04-25 | 87.12 | $10.42 | 2105 |
| 2023-04-24 | 87.46 | $10.42 | 202 |
| 2023-04-21 | 87.82 | $10.44 | 103 |
| 2023-04-20 | 87.45 | $10.43 | 2436 |
| 2023-04-19 | 87.07 | $10.44 | 9597 |
| 2023-04-18 | 86.67 | $10.42 | 12867 |
| 2023-04-17 | 86.27 | $10.43 | 512 |
| 2023-04-14 | 85.85 | $10.42 | 5595 |
| 2023-04-13 | 85.41 | $10.43 | 5702 |
| 2023-04-12 | 84.94 | $10.45 | 16092 |
| 2023-04-11 | 84.45 | $10.42 | 31190 |
| 2023-04-10 | 83.94 | $10.39 | 20343 |
| 2023-04-06 | 83.44 | $10.39 | 1577 |
| 2023-04-05 | 82.92 | $10.40 | 113080 |
| 2023-04-04 | 82.22 | $10.40 | 15387 |
| 2023-04-03 | 81.49 | $10.40 | 805 |
| 2023-03-31 | 80.72 | $10.39 | 80278 |
| 2023-03-30 | 79.91 | $10.39 | 102 |
| 2023-03-29 | 79.06 | $10.40 | 13829 |
| 2023-03-28 | 78.16 | $10.40 | 394172 |
| 2023-03-27 | 77.25 | $10.39 | 187386 |
| 2023-03-24 | 76.30 | $10.36 | 65277 |
| 2023-03-23 | 75.36 | $10.36 | 1600 |
| 2023-03-22 | 74.36 | $10.36 | 798 |
| 2023-03-21 | 73.31 | $10.36 | 262454 |
| 2023-03-20 | 72.21 | $10.35 | 297995 |
| 2023-03-17 | 71.05 | $10.35 | 7370 |
| 2023-03-16 | 69.84 | $10.35 | 1375 |
| 2023-03-15 | 68.57 | $10.35 | 1500 |
| 2023-03-14 | 67.23 | $10.35 | 18616 |
| 2023-03-13 | 65.82 | $10.35 | 44554 |
| 2023-03-10 | 64.34 | $10.36 | 5643 |
| 2023-03-09 | 63.04 | $10.35 | 47602 |
| 2023-03-08 | 61.68 | $10.34 | 1.4M |
| 2023-03-07 | 60.24 | $10.34 | 25916 |
| 2023-03-06 | 58.77 | $10.35 | 473379 |
| 2023-03-03 | 57.21 | $10.34 | 8447 |
| 2023-03-02 | 56.54 | $10.34 | 250393 |
| 2023-03-01 | 55.84 | $10.33 | 502 |
| 2023-02-28 | 55.20 | $10.32 | 1010 |
| 2023-02-27 | 54.65 | $10.32 | 1.1M |
| 2023-02-24 | 54.07 | $10.32 | 251701 |
| 2023-02-23 | 53.58 | $10.30 | — |
| 2023-02-22 | 53.52 | $10.30 | — |
| 2023-02-21 | 53.46 | $10.30 | — |
| 2023-02-17 | 53.39 | $10.30 | — |
| 2023-02-16 | 53.32 | $10.30 | — |
| 2023-02-15 | 53.24 | $10.30 | — |
| 2023-02-14 | 53.16 | $10.30 | 95151 |
| 2023-02-13 | 53.08 | $10.30 | 5175 |
| 2023-02-10 | 52.99 | $10.31 | 2500 |
| 2023-02-09 | 52.90 | $10.31 | 110 |
| 2023-02-08 | 52.38 | $10.30 | 19344 |
| 2023-02-07 | 51.93 | $10.30 | 1820 |
| 2023-02-06 | 51.46 | $10.30 | 89194 |
| 2023-02-03 | 50.32 | $10.29 | 161900 |
| 2023-02-02 | 49.16 | $10.29 | 344 |
| 2023-02-01 | 48.01 | $10.28 | 1513 |
| 2023-01-31 | 46.87 | $10.28 | 9100 |
| 2023-01-30 | 45.67 | $10.28 | 402712 |
| 2023-01-27 | 44.48 | $10.29 | 42801 |
| 2023-01-26 | 43.23 | $10.26 | 173 |
| 2023-01-25 | 42.16 | $10.27 | 1.1M |
| 2023-01-24 | 41.02 | $10.26 | 6604 |
| 2023-01-23 | 39.91 | $10.26 | 318688 |
| 2023-01-20 | 38.75 | $10.27 | 102 |
| 2023-01-19 | 37.52 | $10.26 | 53068 |
| 2023-01-18 | 36.31 | $10.25 | 26432 |
| 2023-01-17 | 34.70 | $10.26 | 132102 |
| 2023-01-13 | 33.00 | $10.24 | 25333 |
| 2023-01-12 | 31.51 | $10.24 | 25200 |
| 2023-01-11 | 29.93 | $10.24 | 37179 |
| 2023-01-10 | 28.28 | $10.23 | 12024 |
| 2023-01-09 | 26.78 | $10.23 | 26631 |
| 2023-01-06 | 25.20 | $10.23 | 30698 |
| 2023-01-05 | 23.92 | $10.22 | 2588 |
| 2023-01-04 | 22.69 | $10.21 | 32147 |
| 2023-01-03 | 21.50 | $10.20 | 13197 |
| 2022-12-30 | 20.37 | $10.20 | 25651 |
| 2022-12-29 | 19.18 | $10.20 | 552838 |
| 2022-12-28 | 17.92 | $10.20 | 662 |
| 2022-12-27 | 16.71 | $10.19 | 400 |
| 2022-12-23 | 16.08 | $10.13 | — |
| 2022-12-22 | 16.59 | $10.13 | 761 |
| 2022-12-21 | 17.11 | $10.13 | — |
| 2022-12-20 | 17.67 | $10.13 | 1011 |
| 2022-12-19 | 18.26 | $10.13 | — |
| 2022-12-16 | 18.87 | $10.13 | 3501 |
| 2022-12-15 | 19.52 | $10.19 | 2423 |
| 2022-12-14 | 18.55 | $10.15 | — |
| 2022-12-13 | 18.27 | $10.15 | — |
| 2022-12-12 | 17.98 | $10.15 | — |
| 2022-12-09 | 17.68 | $10.15 | — |
| 2022-12-08 | 17.36 | $10.15 | — |
| 2022-12-07 | 17.03 | $10.15 | 101 |
| 2022-12-06 | 16.67 | $10.12 | 504943 |
| 2022-12-05 | 16.30 | $10.11 | 15261 |
| 2022-12-02 | 16.62 | $10.12 | — |
| 2022-12-01 | 16.38 | $10.12 | 109374 |
| 2022-11-30 | 16.13 | $10.10 | 278553 |
| 2022-11-29 | 16.50 | $10.10 | 24614 |
| 2022-11-28 | 16.90 | $10.07 | 306 |
| 2022-11-25 | 17.54 | $10.11 | — |
| 2022-11-23 | 16.98 | $10.11 | 5472 |
| 2022-11-22 | 16.39 | $10.07 | 588 |
| 2022-11-21 | 16.73 | $10.07 | — |
| 2022-11-18 | 17.09 | $10.07 | — |
| 2022-11-17 | 17.47 | $10.07 | 2590 |
| 2022-11-16 | 17.87 | $10.09 | — |
| 2022-11-15 | 17.80 | $10.09 | 217 |
| 2022-11-14 | 17.73 | $10.06 | 9396 |
| 2022-11-11 | 18.28 | $10.06 | — |
| 2022-11-10 | 18.86 | $10.06 | 186 |
| 2022-11-09 | 19.46 | $10.09 | — |
| 2022-11-08 | 19.29 | $10.09 | — |
| 2022-11-07 | 19.10 | $10.09 | — |
| 2022-11-04 | 18.91 | $10.09 | 497 |
| 2022-11-03 | 18.70 | $10.11 | 64899 |
| 2022-11-02 | 17.82 | $10.06 | 10847 |
| 2022-11-01 | 17.99 | $10.09 | 36474 |
| 2022-10-31 | 18.16 | $10.06 | — |
| 2022-10-28 | 19.11 | $10.06 | — |
| 2022-10-27 | 20.12 | $10.06 | — |
| 2022-10-26 | 21.18 | $10.06 | 18080 |
| 2022-10-25 | 22.29 | $10.03 | 8202 |
| 2022-10-24 | 22.41 | $10.03 | — |
| 2022-10-21 | 22.52 | $10.03 | — |
| 2022-10-20 | 22.65 | $10.03 | — |
| 2022-10-19 | 22.78 | $10.03 | — |
| 2022-10-18 | 22.92 | $10.03 | 1708 |
| 2022-10-17 | 23.06 | $10.05 | 4800 |
| 2022-10-14 | 23.32 | $10.03 | — |
| 2022-10-13 | 22.93 | $10.03 | 5467 |
| 2022-10-12 | 22.52 | $10.03 | 358 |
| 2022-10-11 | 22.09 | $10.04 | 100 |
| 2022-10-10 | 21.80 | $10.03 | 4871 |
| 2022-10-07 | 21.19 | $10.03 | 297171 |
| 2022-10-06 | 20.89 | $10.03 | — |
| 2022-10-05 | 20.58 | $10.03 | — |
| 2022-10-04 | 20.24 | $10.03 | — |
| 2022-10-03 | 19.90 | $10.03 | 100 |
| 2022-09-30 | 19.53 | $10.03 | 219437 |
| 2022-09-29 | 19.14 | $10.03 | 426929 |
| 2022-09-28 | 18.73 | $10.02 | 27968 |
| 2022-09-27 | 18.59 | $10.01 | 11904 |
| 2022-09-26 | 17.96 | $10.00 | 4292 |
| 2022-09-23 | 17.29 | $10.03 | 350 |
| 2022-09-22 | 17.89 | $10.01 | — |
| 2022-09-21 | 18.59 | $10.01 | — |
| 2022-09-20 | 19.32 | $10.01 | 100 |
| 2022-09-19 | 20.10 | $10.00 | 21303 |
| 2022-09-16 | 20.63 | $10.00 | 44742 |
| 2022-09-15 | 21.44 | $10.00 | 375400 |
| 2022-09-14 | 22.28 | $10.00 | 5217 |
| 2022-09-13 | 23.17 | $10.01 | 174381 |
| 2022-09-12 | 23.86 | $10.00 | 2249 |
| 2022-09-09 | 24.59 | $10.03 | 2144 |
| 2022-09-08 | 25.50 | $9.99 | — |
| 2022-09-07 | 26.13 | $9.99 | 25431 |
| 2022-09-06 | 26.79 | $9.98 | — |
| 2022-09-02 | 27.17 | $9.98 | 3654 |
| 2022-09-01 | 27.57 | $9.98 | 6918 |
| 2022-08-31 | 27.99 | $9.98 | — |
| 2022-08-30 | 27.97 | $9.98 | 2000 |
| 2022-08-29 | 27.94 | $9.99 | 104104 |
| 2022-08-26 | 27.61 | $9.98 | — |
| 2022-08-25 | 27.78 | $9.98 | 408 |
| 2022-08-24 | 27.96 | $9.95 | 2647 |
| 2022-08-23 | 28.15 | $9.99 | — |
| 2022-08-22 | 29.19 | $9.99 | — |
| 2022-08-19 | 30.28 | $9.99 | — |
| 2022-08-18 | 31.43 | $9.99 | 3333 |
| 2022-08-17 | 32.64 | $10.00 | 554420 |
| 2022-08-16 | 34.09 | $10.02 | 192 |
| 2022-08-15 | 34.71 | $10.04 | 201 |
| 2022-08-12 | 35.37 | $10.03 | 8798 |
| 2022-08-11 | 35.36 | $10.02 | 30233 |
| 2022-08-10 | 35.54 | $10.03 | 150 |
| 2022-08-09 | 34.44 | $10.02 | 32966 |
| 2022-08-08 | 33.29 | $10.03 | 115423 |
| 2022-08-05 | 32.08 | $10.02 | 10530 |
| 2022-08-04 | 31.33 | $10.01 | 1003 |
| 2022-08-03 | 30.82 | $10.02 | 17082 |
| 2022-08-02 | 30.28 | $10.00 | 149 |
| 2022-08-01 | 30.14 | $10.01 | 8623 |
| 2022-07-29 | 30.00 | $9.99 | 400 |
| 2022-07-28 | 29.85 | $10.00 | 3006 |
| 2022-07-27 | 29.69 | $10.00 | 283043 |
| 2022-07-26 | 29.52 | $9.98 | 305100 |
| 2022-07-25 | 29.65 | $9.99 | 1480 |
| 2022-07-22 | 29.79 | $9.99 | 32222 |
| 2022-07-21 | 29.94 | $9.97 | 11460 |
| 2022-07-20 | 30.40 | $9.98 | 146169 |
| 2022-07-19 | 30.55 | $10.01 | 150 |
| 2022-07-18 | 29.48 | $9.95 | 350 |
| 2022-07-15 | 28.51 | $9.96 | 408401 |
| 2022-07-14 | 28.07 | $9.95 | 26560 |
| 2022-07-13 | 27.85 | $9.95 | 3505 |
| 2022-07-12 | 27.87 | $9.95 | — |
| 2022-07-11 | 27.89 | $9.95 | 100 |
| 2022-07-08 | 27.92 | $9.96 | 3000 |
| 2022-07-07 | 27.73 | $9.96 | 1610 |
| 2022-07-06 | 27.31 | $9.98 | 55816 |
| 2022-07-05 | 26.87 | $9.95 | 316831 |
| 2022-07-01 | 26.73 | $9.96 | 30148 |
| 2022-06-30 | 26.94 | $9.95 | 1839 |
| 2022-06-29 | 27.16 | $9.96 | 37717 |
| 2022-06-28 | 27.39 | $9.96 | — |
| 2022-06-27 | 27.04 | $9.96 | 218157 |
| 2022-06-24 | 26.67 | $9.96 | 33004 |
| 2022-06-23 | 26.49 | $9.95 | 401 |
| 2022-06-22 | 26.29 | $9.95 | 77996 |
| 2022-06-21 | 26.09 | $9.95 | 3577 |
| 2022-06-17 | 25.88 | $9.94 | 2511 |
| 2022-06-16 | 26.04 | $9.94 | 3210 |
| 2022-06-15 | 26.21 | $9.94 | 110687 |
| 2022-06-14 | 26.39 | $9.95 | 80556 |
| 2022-06-13 | 26.27 | $9.95 | 1855 |
| 2022-06-10 | 25.83 | $9.95 | 210 |
| 2022-06-09 | 25.53 | $9.96 | 15245 |
| 2022-06-08 | 25.21 | $9.93 | — |
| 2022-06-07 | 25.39 | $9.93 | 203 |
| 2022-06-06 | 25.58 | $9.93 | 29877 |
| 2022-06-03 | 25.79 | $9.96 | 703 |
| 2022-06-02 | 26.00 | $9.95 | 117612 |
| 2022-06-01 | 25.97 | $9.93 | 200000 |
| 2022-05-31 | 26.44 | $9.93 | 1123 |
| 2022-05-27 | 26.94 | $9.94 | 140493 |
| 2022-05-26 | 26.93 | $9.94 | 141 |
| 2022-05-25 | 27.26 | $9.96 | 846 |
| 2022-05-24 | 27.61 | $9.94 | 1729 |
| 2022-05-23 | 28.35 | $9.91 | — |
| 2022-05-20 | 29.78 | $9.91 | — |
| 2022-05-19 | 31.29 | $9.91 | — |
| 2022-05-18 | 32.89 | $9.91 | — |
| 2022-05-17 | 34.56 | $9.91 | 1399 |
| 2022-05-16 | 36.32 | $9.89 | 2752 |
| 2022-05-13 | 38.18 | $9.92 | 1048 |
| 2022-05-12 | 40.13 | $9.91 | 11247 |
| 2022-05-11 | 41.71 | $9.94 | 47701 |
| 2022-05-10 | 42.67 | $9.94 | 14285 |
| 2022-05-09 | 43.68 | $9.94 | 106709 |
| 2022-05-06 | 44.50 | $9.95 | 442100 |
| 2022-05-05 | 45.36 | $9.94 | 505420 |
| 2022-05-04 | 46.03 | $9.96 | 421828 |
| 2022-05-03 | 46.49 | $9.95 | 64816 |
| 2022-05-02 | 47.21 | $9.96 | 321490 |
| 2022-04-29 | 47.72 | $9.96 | 38129 |
| 2022-04-28 | 48.27 | $10.00 | 851093 |
| 2022-04-27 | 48.84 | $9.97 | 750002 |
| 2022-04-26 | 49.76 | $9.99 | 200947 |
| 2022-04-25 | 50.27 | $10.00 | 228 |
| 2022-04-22 | 50.81 | $9.97 | 2469 |
| 2022-04-21 | 51.48 | $9.98 | 454 |
| 2022-04-20 | 52.18 | $9.96 | 362 |
| 2022-04-19 | 53.45 | $9.97 | — |
| 2022-04-18 | 54.56 | $9.97 | 1935 |
| 2022-04-14 | 55.74 | $9.94 | 173030 |
| 2022-04-13 | 57.31 | $9.95 | 122132 |
| 2022-04-12 | 58.96 | $9.94 | 5040 |
| 2022-04-11 | 60.70 | $9.94 | — |
| 2022-04-08 | 62.16 | $9.94 | 9376 |
| 2022-04-07 | 63.70 | $9.95 | 5560 |
| 2022-04-06 | 64.84 | $9.94 | 12746 |
| 2022-04-05 | 66.12 | $9.95 | 3427 |
| 2022-04-04 | 67.47 | $9.95 | 3621 |
| 2022-04-01 | 68.52 | $9.95 | 118715 |
| 2022-03-31 | 69.62 | $9.93 | 1000 |
| 2022-03-30 | 70.42 | $9.96 | 104 |
| 2022-03-29 | 70.66 | $9.95 | 301 |
| 2022-03-28 | 70.97 | $9.94 | 8241 |
| 2022-03-25 | 71.33 | $9.93 | — |
| 2022-03-24 | 71.75 | $9.93 | 110 |
| 2022-03-23 | 72.19 | $9.93 | 1682 |
| 2022-03-22 | 72.66 | $9.93 | 1602 |
| 2022-03-21 | 73.18 | $9.93 | 3292 |
| 2022-03-18 | 73.74 | $9.92 | — |
| 2022-03-17 | 74.40 | $9.92 | 6004 |
| 2022-03-16 | 75.09 | $9.92 | 5274 |
| 2022-03-15 | 75.82 | $9.94 | — |
| 2022-03-14 | 76.31 | $9.94 | 334402 |
| 2022-03-11 | 76.83 | $9.95 | 6798 |
| 2022-03-10 | 77.38 | $9.92 | 245100 |
| 2022-03-09 | 78.04 | $9.92 | 768 |
| 2022-03-08 | 78.74 | $9.91 | 403 |
| 2022-03-07 | 79.52 | $9.91 | 407 |
| 2022-03-04 | 80.33 | $9.91 | 6628 |
| 2022-03-03 | 81.19 | $9.96 | 1352 |
| 2022-03-02 | 81.57 | $9.96 | 102728 |
| 2022-03-01 | 81.97 | $9.96 | 473718 |
| 2022-02-28 | 82.08 | $9.89 | 2262 |
| 2022-02-25 | 82.28 | $9.85 | — |
| 2022-02-24 | 82.54 | $9.85 | 402 |
| 2022-02-23 | 82.82 | $9.85 | — |
| 2022-02-22 | 83.12 | $9.85 | — |
| 2022-02-18 | 83.43 | $9.85 | 3972 |
| 2022-02-17 | 83.76 | $9.92 | — |
| 2022-02-16 | 83.48 | $9.92 | — |
| 2022-02-15 | 83.20 | $9.92 | — |
| 2022-02-14 | 82.89 | $9.92 | 683 |
| 2022-02-11 | 82.57 | $9.85 | 835 |
| 2022-02-10 | 82.29 | $9.85 | 72538 |
| 2022-02-09 | 81.99 | $9.87 | — |
| 2022-02-08 | 81.45 | $9.87 | — |
| 2022-02-07 | 80.87 | $9.87 | 5500 |
| 2022-02-04 | 80.27 | $9.87 | — |
| 2022-02-03 | 79.63 | $9.87 | — |
| 2022-02-02 | 78.96 | $9.87 | — |
| 2022-02-01 | 78.26 | $9.87 | — |
| 2022-01-31 | 77.52 | $9.87 | 27767 |
| 2022-01-28 | 76.73 | $9.83 | — |
| 2022-01-27 | 75.92 | $9.83 | 32738 |
| 2022-01-26 | 75.07 | $9.84 | 119662 |
| 2022-01-25 | 74.17 | $9.84 | 2644 |
| 2022-01-24 | 73.22 | $9.86 | 2800 |
| 2022-01-21 | 72.23 | $9.86 | 1352 |
| 2022-01-20 | 71.06 | $9.86 | — |
| 2022-01-19 | 69.82 | $9.86 | — |
| 2022-01-18 | 68.52 | $9.86 | — |
| 2022-01-14 | 67.15 | $9.86 | — |
| 2022-01-13 | 65.71 | $9.86 | — |
| 2022-01-12 | 64.20 | $9.86 | — |
| 2022-01-11 | 62.60 | $9.86 | 135436 |
| 2022-01-10 | 60.92 | $9.86 | 25000 |
| 2022-01-07 | 59.15 | $9.85 | — |
| 2022-01-06 | 57.29 | $9.85 | 181857 |
| 2022-01-05 | 55.33 | $9.84 | 6220 |
| 2022-01-04 | 53.27 | $9.84 | 42165 |
| 2022-01-03 | 51.10 | $9.83 | 325004 |
| 2021-12-31 | 48.82 | $9.83 | 429 |
| 2021-12-30 | 46.42 | $9.84 | 2716 |
| 2021-12-29 | 43.89 | $9.84 | 2373 |
| 2021-12-28 | 41.23 | $9.84 | 42939 |
| 2021-12-27 | 38.42 | $9.84 | 100210 |
| 2021-12-23 | 35.45 | $9.86 | 111 |
| 2021-12-22 | 32.30 | $9.86 | 44482 |
| 2021-12-21 | 28.98 | $9.86 | 5750 |
| 2021-12-20 | 25.48 | $9.84 | 11078 |
| 2021-12-17 | 21.81 | $9.84 | 45246 |
| 2021-12-16 | 17.94 | $9.86 | 36866 |
| 2021-12-15 | 13.85 | $9.86 | 45092 |
| 2021-12-14 | 9.55 | $9.86 | 52476 |
| 2021-12-13 | 5.02 | $9.87 | 23609 |
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