Is Blockchain Moon Acquisition Corp. (BMAQ) a Buy, Sell, or Hold?
Enter your email address below for free access to our Blockchain Moon Acquisition Corp. (BMAQ) research center and poll results.
NASDAQ : BMAQ
Blockchain Moon Acquisition Corp. — Technical Indicators
$10.47 USD
-$0.16 (-1.51%)
- Volume
- 10.1K
- Average Volume
- 1.92K
- Market Capitalization
- $0
- P/E Ratio
- -23.27
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.55
- Year Low
- $10.47
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.07
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
2
Indicators
Neutral
1
Indicators
5 Bullish / 2 Bearish / 1 Neutral
SMA — Simple Moving Average
NEUTRALAverage price over N periods; identifies trend direction
Latest Value
10.47
2024-09-17
Close Price
$10.47
Vol: 10100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.77
Average
10.06
Maximum
10.61
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-09-17 | 10.47 | $10.47 | 10100 |
| 2024-08-28 | 10.47 | $10.47 | 10100 |
| 2024-08-19 | 10.47 | $10.47 | 10100 |
| 2024-07-25 | 10.47 | $10.47 | 10100 |
| 2024-07-19 | 10.47 | $10.47 | 10100 |
| 2024-07-18 | 10.48 | $10.47 | 10100 |
| 2024-07-15 | 10.49 | $10.47 | 10100 |
| 2024-06-04 | 10.49 | $10.47 | 10100 |
| 2024-05-30 | 10.50 | $10.47 | 10100 |
| 2024-05-28 | 10.51 | $10.47 | 10100 |
| 2024-05-13 | 10.51 | $10.47 | 10100 |
| 2024-05-09 | 10.52 | $10.47 | 10100 |
| 2024-04-04 | 10.53 | $10.47 | 10100 |
| 2024-04-01 | 10.54 | $10.47 | 10100 |
| 2024-03-26 | 10.55 | $10.47 | 10100 |
| 2024-03-19 | 10.56 | $10.47 | 10100 |
| 2024-03-15 | 10.56 | $10.47 | 10100 |
| 2023-05-02 | 10.57 | $10.47 | — |
| 2023-05-01 | 10.58 | $10.47 | — |
| 2023-04-28 | 10.59 | $10.47 | — |
| 2023-04-27 | 10.59 | $10.47 | — |
| 2023-04-26 | 10.60 | $10.47 | — |
| 2023-04-25 | 10.60 | $10.47 | — |
| 2023-04-24 | 10.60 | $10.47 | 10132 |
| 2023-04-21 | 10.61 | $10.63 | — |
| 2023-04-20 | 10.60 | $10.63 | 6336 |
| 2023-04-19 | 10.60 | $10.62 | 228 |
| 2023-04-18 | 10.61 | $10.60 | — |
| 2023-04-17 | 10.61 | $10.60 | — |
| 2023-04-14 | 10.61 | $10.60 | 4496 |
| 2023-04-13 | 10.60 | $10.64 | — |
| 2023-04-12 | 10.60 | $10.64 | — |
| 2023-04-11 | 10.59 | $10.64 | — |
| 2023-04-10 | 10.59 | $10.64 | 209 |
| 2023-04-06 | 10.58 | $10.63 | 1393 |
| 2023-04-05 | 10.57 | $10.65 | 867 |
| 2023-04-04 | 10.57 | $10.63 | 4868 |
| 2023-04-03 | 10.56 | $10.61 | 5254 |
| 2023-03-31 | 10.55 | $10.59 | — |
| 2023-03-30 | 10.55 | $10.59 | 5145 |
| 2023-03-29 | 10.55 | $10.55 | — |
| 2023-03-28 | 10.54 | $10.55 | — |
| 2023-03-27 | 10.54 | $10.55 | — |
| 2023-03-24 | 10.54 | $10.55 | 383 |
| 2023-03-23 | 10.53 | $10.55 | 333 |
| 2023-03-22 | 10.53 | $10.59 | 226 |
| 2023-03-21 | 10.52 | $10.72 | — |
| 2023-03-20 | 10.51 | $10.72 | 191 |
| 2023-03-17 | 10.50 | $10.56 | 15088 |
| 2023-03-16 | 10.49 | $10.47 | 10534 |
| 2023-03-15 | 10.49 | $10.58 | 14254 |
| 2023-03-14 | 10.48 | $10.50 | — |
| 2023-03-13 | 10.48 | $10.50 | — |
| 2023-03-10 | 10.48 | $10.50 | 1007 |
| 2023-03-09 | 10.48 | $10.52 | 2078 |
| 2023-03-08 | 10.48 | $10.50 | — |
| 2023-03-07 | 10.47 | $10.50 | — |
| 2023-03-06 | 10.47 | $10.50 | 8793 |
| 2023-03-03 | 10.47 | $10.50 | — |
| 2023-03-02 | 10.46 | $10.50 | 4990 |
| 2023-03-01 | 10.46 | $10.49 | — |
| 2023-02-28 | 10.46 | $10.49 | 1420 |
| 2023-02-27 | 10.45 | $10.47 | — |
| 2023-02-24 | 10.45 | $10.47 | — |
| 2023-02-23 | 10.44 | $10.47 | — |
| 2023-02-22 | 10.44 | $10.47 | — |
| 2023-02-21 | 10.44 | $10.47 | 105 |
| 2023-02-17 | 10.43 | $10.46 | 824 |
| 2023-02-16 | 10.42 | $10.46 | 861 |
| 2023-02-15 | 10.41 | $10.46 | — |
| 2023-02-14 | 10.41 | $10.46 | 929 |
| 2023-02-13 | 10.40 | $10.47 | — |
| 2023-02-10 | 10.39 | $10.47 | — |
| 2023-02-09 | 10.38 | $10.47 | — |
| 2023-02-08 | 10.37 | $10.47 | 161 |
| 2023-02-07 | 10.35 | $10.44 | — |
| 2023-02-06 | 10.34 | $10.44 | 4211 |
| 2023-02-03 | 10.33 | $10.43 | — |
| 2023-02-02 | 10.32 | $10.43 | 2763 |
| 2023-02-01 | 10.31 | $10.41 | 1433 |
| 2023-01-31 | 10.31 | $10.40 | — |
| 2023-01-30 | 10.30 | $10.40 | — |
| 2023-01-27 | 10.29 | $10.40 | 1400 |
| 2023-01-26 | 10.29 | $10.39 | 4301 |
| 2023-01-25 | 10.28 | $10.41 | — |
| 2023-01-24 | 10.27 | $10.41 | 805 |
| 2023-01-23 | 10.25 | $10.36 | 1366 |
| 2023-01-20 | 10.24 | $10.28 | — |
| 2023-01-19 | 10.23 | $10.28 | — |
| 2023-01-18 | 10.22 | $10.28 | 172 |
| 2023-01-17 | 10.21 | $10.28 | — |
| 2023-01-13 | 10.21 | $10.28 | — |
| 2023-01-12 | 10.20 | $10.28 | 6112 |
| 2023-01-11 | 10.20 | $10.23 | — |
| 2023-01-10 | 10.19 | $10.23 | — |
| 2023-01-09 | 10.19 | $10.23 | — |
| 2023-01-06 | 10.18 | $10.23 | 263 |
| 2023-01-05 | 10.18 | $10.24 | — |
| 2023-01-04 | 10.18 | $10.24 | 1814 |
| 2023-01-03 | 10.17 | $10.27 | — |
| 2022-12-30 | 10.16 | $10.27 | — |
| 2022-12-29 | 10.16 | $10.27 | — |
| 2022-12-28 | 10.15 | $10.27 | — |
| 2022-12-27 | 10.15 | $10.27 | 4507 |
| 2022-12-23 | 10.14 | $10.15 | 525 |
| 2022-12-22 | 10.14 | $10.11 | — |
| 2022-12-21 | 10.14 | $10.11 | 210 |
| 2022-12-20 | 10.14 | $10.11 | — |
| 2022-12-19 | 10.15 | $10.11 | 190 |
| 2022-12-16 | 10.15 | $10.11 | 460 |
| 2022-12-15 | 10.15 | $10.15 | — |
| 2022-12-14 | 10.15 | $10.15 | — |
| 2022-12-13 | 10.15 | $10.15 | — |
| 2022-12-12 | 10.15 | $10.15 | — |
| 2022-12-09 | 10.15 | $10.15 | — |
| 2022-12-08 | 10.15 | $10.15 | 8464 |
| 2022-12-07 | 10.15 | $10.16 | — |
| 2022-12-06 | 10.15 | $10.16 | 947 |
| 2022-12-05 | 10.15 | $10.15 | — |
| 2022-12-02 | 10.15 | $10.15 | — |
| 2022-12-01 | 10.15 | $10.15 | — |
| 2022-11-30 | 10.15 | $10.15 | — |
| 2022-11-29 | 10.15 | $10.15 | — |
| 2022-11-28 | 10.15 | $10.15 | — |
| 2022-11-25 | 10.15 | $10.15 | — |
| 2022-11-23 | 10.15 | $10.15 | — |
| 2022-11-22 | 10.15 | $10.15 | — |
| 2022-11-21 | 10.15 | $10.15 | — |
| 2022-11-18 | 10.15 | $10.15 | — |
| 2022-11-17 | 10.15 | $10.15 | — |
| 2022-11-16 | 10.14 | $10.15 | 819 |
| 2022-11-15 | 10.14 | $10.14 | 604 |
| 2022-11-14 | 10.14 | $10.13 | 213 |
| 2022-11-11 | 10.13 | $10.15 | 347 |
| 2022-11-10 | 10.13 | $10.15 | 638 |
| 2022-11-09 | 10.12 | $10.13 | — |
| 2022-11-08 | 10.12 | $10.13 | — |
| 2022-11-07 | 10.11 | $10.13 | 448 |
| 2022-11-04 | 10.11 | $10.18 | — |
| 2022-11-03 | 10.10 | $10.18 | 895 |
| 2022-11-02 | 10.09 | $10.18 | 131 |
| 2022-11-01 | 10.08 | $10.15 | — |
| 2022-10-31 | 10.08 | $10.15 | 338 |
| 2022-10-28 | 10.07 | $10.19 | 6948 |
| 2022-10-27 | 10.06 | $10.12 | — |
| 2022-10-26 | 10.05 | $10.12 | 1348 |
| 2022-10-25 | 10.05 | $10.12 | 31071 |
| 2022-10-24 | 10.04 | $10.12 | 24997 |
| 2022-10-21 | 10.03 | $10.14 | 6742 |
| 2022-10-20 | 10.03 | $10.08 | — |
| 2022-10-19 | 10.02 | $10.08 | — |
| 2022-10-18 | 10.02 | $10.08 | 27017 |
| 2022-10-17 | 10.01 | $10.06 | 18763 |
| 2022-10-14 | 10.01 | $10.08 | 22752 |
| 2022-10-13 | 10.00 | $10.04 | 1105 |
| 2022-10-12 | 10.00 | $10.04 | 2815 |
| 2022-10-11 | 9.99 | $10.03 | — |
| 2022-10-10 | 9.99 | $10.03 | 14306 |
| 2022-10-07 | 9.98 | $10.01 | 8210 |
| 2022-10-06 | 9.98 | $10.02 | 2202 |
| 2022-10-05 | 9.97 | $10.00 | 419 |
| 2022-10-04 | 9.97 | $10.01 | 3587 |
| 2022-10-03 | 9.97 | $9.99 | 3086 |
| 2022-09-30 | 9.97 | $9.99 | 48402 |
| 2022-09-29 | 9.96 | $10.04 | 5015 |
| 2022-09-28 | 9.96 | $9.99 | — |
| 2022-09-27 | 9.96 | $9.99 | 3233 |
| 2022-09-26 | 9.95 | $9.99 | 43657 |
| 2022-09-23 | 9.95 | $9.98 | 1289 |
| 2022-09-22 | 9.95 | $9.98 | 517 |
| 2022-09-21 | 9.95 | $9.98 | 84813 |
| 2022-09-20 | 9.95 | $9.98 | 135657 |
| 2022-09-19 | 9.94 | $9.97 | 1767 |
| 2022-09-16 | 9.94 | $9.95 | — |
| 2022-09-15 | 9.94 | $9.95 | — |
| 2022-09-14 | 9.94 | $9.95 | 1050 |
| 2022-09-13 | 9.94 | $9.92 | — |
| 2022-09-12 | 9.94 | $9.92 | 294 |
| 2022-09-09 | 9.95 | $9.94 | — |
| 2022-09-08 | 9.95 | $9.94 | — |
| 2022-09-07 | 9.95 | $9.94 | 190861 |
| 2022-09-06 | 9.95 | $9.96 | 400077 |
| 2022-09-02 | 9.95 | $9.95 | — |
| 2022-09-01 | 9.95 | $9.95 | 112 |
| 2022-08-31 | 9.95 | $9.93 | — |
| 2022-08-30 | 9.95 | $9.93 | 225 |
| 2022-08-29 | 9.95 | $9.95 | — |
| 2022-08-26 | 9.95 | $9.95 | 5003 |
| 2022-08-25 | 9.95 | $9.94 | 12217 |
| 2022-08-24 | 9.95 | $9.94 | 6291 |
| 2022-08-23 | 9.95 | $9.95 | — |
| 2022-08-22 | 9.95 | $9.95 | — |
| 2022-08-19 | 9.94 | $9.95 | — |
| 2022-08-18 | 9.94 | $9.95 | — |
| 2022-08-17 | 9.94 | $9.95 | — |
| 2022-08-16 | 9.94 | $9.95 | — |
| 2022-08-15 | 9.94 | $9.95 | 11146 |
| 2022-08-12 | 9.94 | $9.95 | 1239 |
| 2022-08-11 | 9.94 | $9.93 | — |
| 2022-08-10 | 9.93 | $9.93 | 14904 |
| 2022-08-09 | 9.93 | $9.98 | — |
| 2022-08-08 | 9.93 | $9.98 | 163442 |
| 2022-08-05 | 9.93 | $9.97 | 240951 |
| 2022-08-04 | 9.92 | $9.96 | 341727 |
| 2022-08-03 | 9.92 | $9.93 | — |
| 2022-08-02 | 9.92 | $9.93 | 642 |
| 2022-08-01 | 9.92 | $9.93 | 6910 |
| 2022-07-29 | 9.91 | $9.93 | — |
| 2022-07-28 | 9.91 | $9.93 | — |
| 2022-07-27 | 9.91 | $9.93 | 79539 |
| 2022-07-26 | 9.91 | $9.93 | — |
| 2022-07-25 | 9.91 | $9.93 | 83870 |
| 2022-07-22 | 9.91 | $9.92 | 3094 |
| 2022-07-21 | 9.90 | $9.92 | 30121 |
| 2022-07-20 | 9.90 | $9.93 | 224793 |
| 2022-07-19 | 9.90 | $9.92 | 25043 |
| 2022-07-18 | 9.90 | $9.91 | 418 |
| 2022-07-15 | 9.90 | $9.92 | 194774 |
| 2022-07-14 | 9.90 | $9.91 | — |
| 2022-07-13 | 9.90 | $9.91 | 46014 |
| 2022-07-12 | 9.90 | $9.92 | 3307 |
| 2022-07-11 | 9.89 | $9.92 | 3289 |
| 2022-07-08 | 9.89 | $9.90 | — |
| 2022-07-07 | 9.89 | $9.90 | 1113 |
| 2022-07-06 | 9.89 | $9.90 | 90299 |
| 2022-07-05 | 9.89 | $9.88 | 324 |
| 2022-07-01 | 9.89 | $9.90 | 1353 |
| 2022-06-30 | 9.89 | $9.89 | 10952 |
| 2022-06-29 | 9.89 | $9.88 | 438 |
| 2022-06-28 | 9.89 | $9.89 | 351 |
| 2022-06-27 | 9.89 | $9.90 | 347 |
| 2022-06-24 | 9.89 | $9.90 | — |
| 2022-06-23 | 9.89 | $9.90 | 1971 |
| 2022-06-22 | 9.89 | $9.89 | 26108 |
| 2022-06-21 | 9.89 | $9.90 | 1624 |
| 2022-06-17 | 9.89 | $9.89 | 405 |
| 2022-06-16 | 9.89 | $9.88 | 269422 |
| 2022-06-15 | 9.88 | $9.89 | 509441 |
| 2022-06-14 | 9.88 | $9.89 | 50227 |
| 2022-06-13 | 9.88 | $9.89 | 265 |
| 2022-06-10 | 9.88 | $9.90 | — |
| 2022-06-09 | 9.88 | $9.90 | 318 |
| 2022-06-08 | 9.88 | $9.88 | 1262 |
| 2022-06-07 | 9.88 | $9.89 | 1128 |
| 2022-06-06 | 9.87 | $9.90 | 10482 |
| 2022-06-03 | 9.87 | $9.89 | 1213 |
| 2022-06-02 | 9.87 | $9.90 | — |
| 2022-06-01 | 9.87 | $9.90 | 8183 |
| 2022-05-31 | 9.87 | $9.89 | — |
| 2022-05-27 | 9.87 | $9.89 | — |
| 2022-05-26 | 9.87 | $9.89 | 4396 |
| 2022-05-25 | 9.87 | $9.87 | 5397 |
| 2022-05-24 | 9.87 | $9.87 | 1443 |
| 2022-05-23 | 9.87 | $9.87 | 37293 |
| 2022-05-20 | 9.87 | $9.87 | 10162 |
| 2022-05-19 | 9.87 | $9.86 | 2582 |
| 2022-05-18 | 9.87 | $9.86 | 25431 |
| 2022-05-17 | 9.88 | $9.88 | — |
| 2022-05-16 | 9.88 | $9.88 | 166 |
| 2022-05-13 | 9.88 | $9.86 | 156163 |
| 2022-05-12 | 9.88 | $9.86 | — |
| 2022-05-11 | 9.88 | $9.86 | — |
| 2022-05-10 | 9.89 | $9.86 | 240545 |
| 2022-05-09 | 9.89 | $9.86 | 53319 |
| 2022-05-06 | 9.89 | $9.88 | 1935 |
| 2022-05-05 | 9.89 | $9.88 | 2220 |
| 2022-05-04 | 9.89 | $9.90 | — |
| 2022-05-03 | 9.88 | $9.90 | 51032 |
| 2022-05-02 | 9.88 | $9.87 | — |
| 2022-04-29 | 9.88 | $9.87 | 9237 |
| 2022-04-28 | 9.88 | $9.88 | 317 |
| 2022-04-27 | 9.88 | $9.87 | 55251 |
| 2022-04-26 | 9.88 | $9.87 | 164 |
| 2022-04-25 | 9.88 | $9.87 | 311496 |
| 2022-04-22 | 9.87 | $9.89 | — |
| 2022-04-21 | 9.87 | $9.89 | 3109 |
| 2022-04-20 | 9.87 | $9.89 | 6542 |
| 2022-04-19 | 9.87 | $9.88 | 876 |
| 2022-04-18 | 9.86 | $9.88 | 1353 |
| 2022-04-14 | 9.86 | $9.89 | 819136 |
| 2022-04-13 | 9.86 | $10.01 | 7371 |
| 2022-04-12 | 9.85 | $9.87 | 130141 |
| 2022-04-11 | 9.85 | $9.88 | 250443 |
| 2022-04-08 | 9.85 | $9.86 | 4677 |
| 2022-04-07 | 9.85 | $9.88 | 2740 |
| 2022-04-06 | 9.84 | $9.86 | 552692 |
| 2022-04-05 | 9.84 | $9.86 | 2302 |
| 2022-04-04 | 9.84 | $9.86 | 9165 |
| 2022-04-01 | 9.84 | $9.85 | 2834 |
| 2022-03-31 | 9.84 | $9.87 | 5552 |
| 2022-03-30 | 9.84 | $9.85 | 1169 |
| 2022-03-29 | 9.84 | $9.85 | 2535 |
| 2022-03-28 | 9.83 | $9.84 | 7200 |
| 2022-03-25 | 9.83 | $9.83 | — |
| 2022-03-24 | 9.83 | $9.83 | 2832 |
| 2022-03-23 | 9.83 | $9.84 | 6323 |
| 2022-03-22 | 9.83 | $9.84 | 7863 |
| 2022-03-21 | 9.83 | $9.84 | 12911 |
| 2022-03-18 | 9.83 | $9.85 | 11200 |
| 2022-03-17 | 9.83 | $9.84 | 6859 |
| 2022-03-16 | 9.82 | $9.84 | 8924 |
| 2022-03-15 | 9.82 | $9.84 | 778 |
| 2022-03-14 | 9.82 | $9.83 | — |
| 2022-03-11 | 9.82 | $9.83 | 26955 |
| 2022-03-10 | 9.82 | $9.83 | 6824 |
| 2022-03-09 | 9.82 | $9.83 | 36132 |
| 2022-03-08 | 9.82 | $9.84 | 2772 |
| 2022-03-07 | 9.82 | $9.83 | 109 |
| 2022-03-04 | 9.82 | $9.83 | 15511 |
| 2022-03-03 | 9.82 | $9.83 | 12533 |
| 2022-03-02 | 9.81 | $9.83 | 15503 |
| 2022-03-01 | 9.81 | $9.84 | 15379 |
| 2022-02-28 | 9.81 | $9.82 | 32090 |
| 2022-02-25 | 9.81 | $9.82 | — |
| 2022-02-24 | 9.81 | $9.82 | 2113 |
| 2022-02-23 | 9.80 | $9.81 | 1022 |
| 2022-02-22 | 9.80 | $9.80 | 2186 |
| 2022-02-18 | 9.80 | $9.81 | — |
| 2022-02-17 | 9.80 | $9.81 | 4062 |
| 2022-02-16 | 9.80 | $9.83 | 1976 |
| 2022-02-15 | 9.80 | $9.83 | 478 |
| 2022-02-14 | 9.80 | $9.82 | 35191 |
| 2022-02-11 | 9.79 | $9.80 | 982 |
| 2022-02-10 | 9.80 | $9.80 | 298 |
| 2022-02-09 | 9.80 | $9.81 | 1742 |
| 2022-02-08 | 9.80 | $9.82 | 3595 |
| 2022-02-07 | 9.80 | $9.81 | — |
| 2022-02-04 | 9.80 | $9.81 | — |
| 2022-02-03 | 9.80 | $9.81 | 262 |
| 2022-02-02 | 9.80 | $9.82 | 3556 |
| 2022-02-01 | 9.79 | $9.81 | 22582 |
| 2022-01-31 | 9.79 | $9.77 | 971 |
| 2022-01-28 | 9.79 | $9.77 | 2900 |
| 2022-01-27 | 9.79 | $9.76 | 3997 |
| 2022-01-26 | 9.79 | $9.80 | 369661 |
| 2022-01-25 | 9.79 | $9.76 | 6138 |
| 2022-01-24 | 9.79 | $9.80 | 20437 |
| 2022-01-21 | 9.79 | $9.79 | 16349 |
| 2022-01-20 | 9.79 | $9.80 | 10118 |
| 2022-01-19 | 9.79 | $9.76 | 225928 |
| 2022-01-18 | 9.79 | $9.81 | 3620 |
| 2022-01-14 | 9.78 | $9.79 | 373 |
| 2022-01-13 | 9.78 | $9.85 | 1797 |
| 2022-01-12 | 9.78 | $9.85 | 10298 |
| 2022-01-11 | 9.78 | $9.84 | 35813 |
| 2022-01-10 | 9.77 | $9.84 | 47774 |
| 2022-01-07 | 9.77 | $9.78 | 373 |
| 2022-01-06 | 9.77 | $9.78 | 1630 |
| 2022-01-05 | 9.77 | $9.76 | 239 |
| 2022-01-04 | 9.78 | $9.76 | 2079 |
| 2022-01-03 | 9.78 | $9.75 | 13866 |
| 2021-12-31 | 9.78 | $9.74 | 156 |
| 2021-12-30 | 9.78 | $9.76 | — |
| 2021-12-29 | 9.79 | $9.76 | 5279 |
| 2021-12-28 | 9.79 | $9.80 | 2524 |
| 2021-12-27 | 9.79 | $9.80 | 10259 |
| 2021-12-23 | 9.79 | $9.79 | 1102 |
| 2021-12-22 | 9.78 | $9.75 | 20901 |
| 2021-12-21 | 9.79 | $9.75 | 868 |
| 2021-12-20 | 9.79 | $9.75 | 3387 |
| 2021-12-17 | 9.79 | $9.78 | 6224 |
| 2021-12-16 | 9.79 | $9.77 | 10665 |
| 2021-12-15 | 9.79 | $9.77 | 3711 |
| 2021-12-14 | 9.79 | $9.78 | 12043 |
| 2021-12-13 | 9.79 | $9.77 | 67348 |
| 2021-12-10 | 9.79 | $9.80 | 24450 |
| 2021-12-09 | 9.79 | $9.83 | 43052 |
| 2021-12-08 | 9.79 | $9.81 | 3367 |
| 2021-12-07 | 9.79 | $9.85 | 1429 |
| 2021-12-06 | 9.78 | $9.79 | 21809 |
| 2021-12-03 | 9.78 | $9.79 | 118067 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.48
2024-09-17
Close Price
$10.47
Vol: 10100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.77
Average
10.06
Maximum
10.61
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-09-17 | 10.48 | $10.47 | 10100 |
| 2024-08-28 | 10.48 | $10.47 | 10100 |
| 2024-08-19 | 10.49 | $10.47 | 10100 |
| 2024-07-25 | 10.49 | $10.47 | 10100 |
| 2024-07-19 | 10.49 | $10.47 | 10100 |
| 2024-07-18 | 10.49 | $10.47 | 10100 |
| 2024-07-15 | 10.49 | $10.47 | 10100 |
| 2024-06-04 | 10.49 | $10.47 | 10100 |
| 2024-05-30 | 10.50 | $10.47 | 10100 |
| 2024-05-28 | 10.50 | $10.47 | 10100 |
| 2024-05-13 | 10.50 | $10.47 | 10100 |
| 2024-05-09 | 10.51 | $10.47 | 10100 |
| 2024-04-04 | 10.51 | $10.47 | 10100 |
| 2024-04-01 | 10.52 | $10.47 | 10100 |
| 2024-03-26 | 10.52 | $10.47 | 10100 |
| 2024-03-19 | 10.53 | $10.47 | 10100 |
| 2024-03-15 | 10.53 | $10.47 | 10100 |
| 2023-05-02 | 10.54 | $10.47 | — |
| 2023-05-01 | 10.54 | $10.47 | — |
| 2023-04-28 | 10.55 | $10.47 | — |
| 2023-04-27 | 10.56 | $10.47 | — |
| 2023-04-26 | 10.57 | $10.47 | — |
| 2023-04-25 | 10.58 | $10.47 | — |
| 2023-04-24 | 10.59 | $10.47 | 10132 |
| 2023-04-21 | 10.61 | $10.63 | — |
| 2023-04-20 | 10.60 | $10.63 | 6336 |
| 2023-04-19 | 10.60 | $10.62 | 228 |
| 2023-04-18 | 10.60 | $10.60 | — |
| 2023-04-17 | 10.60 | $10.60 | — |
| 2023-04-14 | 10.60 | $10.60 | 4496 |
| 2023-04-13 | 10.60 | $10.64 | — |
| 2023-04-12 | 10.59 | $10.64 | — |
| 2023-04-11 | 10.59 | $10.64 | — |
| 2023-04-10 | 10.58 | $10.64 | 209 |
| 2023-04-06 | 10.58 | $10.63 | 1393 |
| 2023-04-05 | 10.57 | $10.65 | 867 |
| 2023-04-04 | 10.56 | $10.63 | 4868 |
| 2023-04-03 | 10.56 | $10.61 | 5254 |
| 2023-03-31 | 10.55 | $10.59 | — |
| 2023-03-30 | 10.55 | $10.59 | 5145 |
| 2023-03-29 | 10.54 | $10.55 | — |
| 2023-03-28 | 10.54 | $10.55 | — |
| 2023-03-27 | 10.54 | $10.55 | — |
| 2023-03-24 | 10.54 | $10.55 | 383 |
| 2023-03-23 | 10.54 | $10.55 | 333 |
| 2023-03-22 | 10.54 | $10.59 | 226 |
| 2023-03-21 | 10.54 | $10.72 | — |
| 2023-03-20 | 10.52 | $10.72 | 191 |
| 2023-03-17 | 10.49 | $10.56 | 15088 |
| 2023-03-16 | 10.49 | $10.47 | 10534 |
| 2023-03-15 | 10.49 | $10.58 | 14254 |
| 2023-03-14 | 10.48 | $10.50 | — |
| 2023-03-13 | 10.48 | $10.50 | — |
| 2023-03-10 | 10.48 | $10.50 | 1007 |
| 2023-03-09 | 10.47 | $10.52 | 2078 |
| 2023-03-08 | 10.47 | $10.50 | — |
| 2023-03-07 | 10.47 | $10.50 | — |
| 2023-03-06 | 10.46 | $10.50 | 8793 |
| 2023-03-03 | 10.46 | $10.50 | — |
| 2023-03-02 | 10.45 | $10.50 | 4990 |
| 2023-03-01 | 10.45 | $10.49 | — |
| 2023-02-28 | 10.44 | $10.49 | 1420 |
| 2023-02-27 | 10.44 | $10.47 | — |
| 2023-02-24 | 10.44 | $10.47 | — |
| 2023-02-23 | 10.43 | $10.47 | — |
| 2023-02-22 | 10.43 | $10.47 | — |
| 2023-02-21 | 10.42 | $10.47 | 105 |
| 2023-02-17 | 10.42 | $10.46 | 824 |
| 2023-02-16 | 10.41 | $10.46 | 861 |
| 2023-02-15 | 10.41 | $10.46 | — |
| 2023-02-14 | 10.40 | $10.46 | 929 |
| 2023-02-13 | 10.40 | $10.47 | — |
| 2023-02-10 | 10.39 | $10.47 | — |
| 2023-02-09 | 10.38 | $10.47 | — |
| 2023-02-08 | 10.37 | $10.47 | 161 |
| 2023-02-07 | 10.36 | $10.44 | — |
| 2023-02-06 | 10.36 | $10.44 | 4211 |
| 2023-02-03 | 10.35 | $10.43 | — |
| 2023-02-02 | 10.34 | $10.43 | 2763 |
| 2023-02-01 | 10.33 | $10.41 | 1433 |
| 2023-01-31 | 10.32 | $10.40 | — |
| 2023-01-30 | 10.31 | $10.40 | — |
| 2023-01-27 | 10.30 | $10.40 | 1400 |
| 2023-01-26 | 10.29 | $10.39 | 4301 |
| 2023-01-25 | 10.28 | $10.41 | — |
| 2023-01-24 | 10.27 | $10.41 | 805 |
| 2023-01-23 | 10.25 | $10.36 | 1366 |
| 2023-01-20 | 10.24 | $10.28 | — |
| 2023-01-19 | 10.24 | $10.28 | — |
| 2023-01-18 | 10.23 | $10.28 | 172 |
| 2023-01-17 | 10.23 | $10.28 | — |
| 2023-01-13 | 10.22 | $10.28 | — |
| 2023-01-12 | 10.22 | $10.28 | 6112 |
| 2023-01-11 | 10.21 | $10.23 | — |
| 2023-01-10 | 10.21 | $10.23 | — |
| 2023-01-09 | 10.20 | $10.23 | — |
| 2023-01-06 | 10.20 | $10.23 | 263 |
| 2023-01-05 | 10.20 | $10.24 | — |
| 2023-01-04 | 10.19 | $10.24 | 1814 |
| 2023-01-03 | 10.19 | $10.27 | — |
| 2022-12-30 | 10.18 | $10.27 | — |
| 2022-12-29 | 10.17 | $10.27 | — |
| 2022-12-28 | 10.16 | $10.27 | — |
| 2022-12-27 | 10.15 | $10.27 | 4507 |
| 2022-12-23 | 10.13 | $10.15 | 525 |
| 2022-12-22 | 10.13 | $10.11 | — |
| 2022-12-21 | 10.14 | $10.11 | 210 |
| 2022-12-20 | 10.14 | $10.11 | — |
| 2022-12-19 | 10.14 | $10.11 | 190 |
| 2022-12-16 | 10.14 | $10.11 | 460 |
| 2022-12-15 | 10.15 | $10.15 | — |
| 2022-12-14 | 10.15 | $10.15 | — |
| 2022-12-13 | 10.15 | $10.15 | — |
| 2022-12-12 | 10.15 | $10.15 | — |
| 2022-12-09 | 10.15 | $10.15 | — |
| 2022-12-08 | 10.15 | $10.15 | 8464 |
| 2022-12-07 | 10.15 | $10.16 | — |
| 2022-12-06 | 10.14 | $10.16 | 947 |
| 2022-12-05 | 10.14 | $10.15 | — |
| 2022-12-02 | 10.14 | $10.15 | — |
| 2022-12-01 | 10.14 | $10.15 | — |
| 2022-11-30 | 10.14 | $10.15 | — |
| 2022-11-29 | 10.14 | $10.15 | — |
| 2022-11-28 | 10.14 | $10.15 | — |
| 2022-11-25 | 10.14 | $10.15 | — |
| 2022-11-23 | 10.14 | $10.15 | — |
| 2022-11-22 | 10.14 | $10.15 | — |
| 2022-11-21 | 10.13 | $10.15 | — |
| 2022-11-18 | 10.13 | $10.15 | — |
| 2022-11-17 | 10.13 | $10.15 | — |
| 2022-11-16 | 10.13 | $10.15 | 819 |
| 2022-11-15 | 10.13 | $10.14 | 604 |
| 2022-11-14 | 10.12 | $10.13 | 213 |
| 2022-11-11 | 10.12 | $10.15 | 347 |
| 2022-11-10 | 10.12 | $10.15 | 638 |
| 2022-11-09 | 10.12 | $10.13 | — |
| 2022-11-08 | 10.12 | $10.13 | — |
| 2022-11-07 | 10.12 | $10.13 | 448 |
| 2022-11-04 | 10.11 | $10.18 | — |
| 2022-11-03 | 10.11 | $10.18 | 895 |
| 2022-11-02 | 10.10 | $10.18 | 131 |
| 2022-11-01 | 10.09 | $10.15 | — |
| 2022-10-31 | 10.09 | $10.15 | 338 |
| 2022-10-28 | 10.08 | $10.19 | 6948 |
| 2022-10-27 | 10.07 | $10.12 | — |
| 2022-10-26 | 10.06 | $10.12 | 1348 |
| 2022-10-25 | 10.06 | $10.12 | 31071 |
| 2022-10-24 | 10.05 | $10.12 | 24997 |
| 2022-10-21 | 10.04 | $10.14 | 6742 |
| 2022-10-20 | 10.03 | $10.08 | — |
| 2022-10-19 | 10.03 | $10.08 | — |
| 2022-10-18 | 10.02 | $10.08 | 27017 |
| 2022-10-17 | 10.01 | $10.06 | 18763 |
| 2022-10-14 | 10.01 | $10.08 | 22752 |
| 2022-10-13 | 10.00 | $10.04 | 1105 |
| 2022-10-12 | 10.00 | $10.04 | 2815 |
| 2022-10-11 | 9.99 | $10.03 | — |
| 2022-10-10 | 9.99 | $10.03 | 14306 |
| 2022-10-07 | 9.99 | $10.01 | 8210 |
| 2022-10-06 | 9.98 | $10.02 | 2202 |
| 2022-10-05 | 9.98 | $10.00 | 419 |
| 2022-10-04 | 9.98 | $10.01 | 3587 |
| 2022-10-03 | 9.98 | $9.99 | 3086 |
| 2022-09-30 | 9.97 | $9.99 | 48402 |
| 2022-09-29 | 9.97 | $10.04 | 5015 |
| 2022-09-28 | 9.97 | $9.99 | — |
| 2022-09-27 | 9.96 | $9.99 | 3233 |
| 2022-09-26 | 9.96 | $9.99 | 43657 |
| 2022-09-23 | 9.96 | $9.98 | 1289 |
| 2022-09-22 | 9.95 | $9.98 | 517 |
| 2022-09-21 | 9.95 | $9.98 | 84813 |
| 2022-09-20 | 9.95 | $9.98 | 135657 |
| 2022-09-19 | 9.94 | $9.97 | 1767 |
| 2022-09-16 | 9.94 | $9.95 | — |
| 2022-09-15 | 9.94 | $9.95 | — |
| 2022-09-14 | 9.94 | $9.95 | 1050 |
| 2022-09-13 | 9.94 | $9.92 | — |
| 2022-09-12 | 9.94 | $9.92 | 294 |
| 2022-09-09 | 9.94 | $9.94 | — |
| 2022-09-08 | 9.94 | $9.94 | — |
| 2022-09-07 | 9.94 | $9.94 | 190861 |
| 2022-09-06 | 9.94 | $9.96 | 400077 |
| 2022-09-02 | 9.94 | $9.95 | — |
| 2022-09-01 | 9.94 | $9.95 | 112 |
| 2022-08-31 | 9.94 | $9.93 | — |
| 2022-08-30 | 9.94 | $9.93 | 225 |
| 2022-08-29 | 9.94 | $9.95 | — |
| 2022-08-26 | 9.94 | $9.95 | 5003 |
| 2022-08-25 | 9.94 | $9.94 | 12217 |
| 2022-08-24 | 9.94 | $9.94 | 6291 |
| 2022-08-23 | 9.94 | $9.95 | — |
| 2022-08-22 | 9.94 | $9.95 | — |
| 2022-08-19 | 9.94 | $9.95 | — |
| 2022-08-18 | 9.94 | $9.95 | — |
| 2022-08-17 | 9.94 | $9.95 | — |
| 2022-08-16 | 9.94 | $9.95 | — |
| 2022-08-15 | 9.94 | $9.95 | 11146 |
| 2022-08-12 | 9.94 | $9.95 | 1239 |
| 2022-08-11 | 9.94 | $9.93 | — |
| 2022-08-10 | 9.94 | $9.93 | 14904 |
| 2022-08-09 | 9.94 | $9.98 | — |
| 2022-08-08 | 9.93 | $9.98 | 163442 |
| 2022-08-05 | 9.93 | $9.97 | 240951 |
| 2022-08-04 | 9.92 | $9.96 | 341727 |
| 2022-08-03 | 9.92 | $9.93 | — |
| 2022-08-02 | 9.92 | $9.93 | 642 |
| 2022-08-01 | 9.92 | $9.93 | 6910 |
| 2022-07-29 | 9.92 | $9.93 | — |
| 2022-07-28 | 9.92 | $9.93 | — |
| 2022-07-27 | 9.91 | $9.93 | 79539 |
| 2022-07-26 | 9.91 | $9.93 | — |
| 2022-07-25 | 9.91 | $9.93 | 83870 |
| 2022-07-22 | 9.91 | $9.92 | 3094 |
| 2022-07-21 | 9.91 | $9.92 | 30121 |
| 2022-07-20 | 9.91 | $9.93 | 224793 |
| 2022-07-19 | 9.90 | $9.92 | 25043 |
| 2022-07-18 | 9.90 | $9.91 | 418 |
| 2022-07-15 | 9.90 | $9.92 | 194774 |
| 2022-07-14 | 9.90 | $9.91 | — |
| 2022-07-13 | 9.90 | $9.91 | 46014 |
| 2022-07-12 | 9.90 | $9.92 | 3307 |
| 2022-07-11 | 9.89 | $9.92 | 3289 |
| 2022-07-08 | 9.89 | $9.90 | — |
| 2022-07-07 | 9.89 | $9.90 | 1113 |
| 2022-07-06 | 9.89 | $9.90 | 90299 |
| 2022-07-05 | 9.89 | $9.88 | 324 |
| 2022-07-01 | 9.89 | $9.90 | 1353 |
| 2022-06-30 | 9.89 | $9.89 | 10952 |
| 2022-06-29 | 9.89 | $9.88 | 438 |
| 2022-06-28 | 9.89 | $9.89 | 351 |
| 2022-06-27 | 9.89 | $9.90 | 347 |
| 2022-06-24 | 9.89 | $9.90 | — |
| 2022-06-23 | 9.89 | $9.90 | 1971 |
| 2022-06-22 | 9.89 | $9.89 | 26108 |
| 2022-06-21 | 9.89 | $9.90 | 1624 |
| 2022-06-17 | 9.89 | $9.89 | 405 |
| 2022-06-16 | 9.89 | $9.88 | 269422 |
| 2022-06-15 | 9.89 | $9.89 | 509441 |
| 2022-06-14 | 9.89 | $9.89 | 50227 |
| 2022-06-13 | 9.89 | $9.89 | 265 |
| 2022-06-10 | 9.89 | $9.90 | — |
| 2022-06-09 | 9.88 | $9.90 | 318 |
| 2022-06-08 | 9.88 | $9.88 | 1262 |
| 2022-06-07 | 9.88 | $9.89 | 1128 |
| 2022-06-06 | 9.88 | $9.90 | 10482 |
| 2022-06-03 | 9.88 | $9.89 | 1213 |
| 2022-06-02 | 9.88 | $9.90 | — |
| 2022-06-01 | 9.88 | $9.90 | 8183 |
| 2022-05-31 | 9.87 | $9.89 | — |
| 2022-05-27 | 9.87 | $9.89 | — |
| 2022-05-26 | 9.87 | $9.89 | 4396 |
| 2022-05-25 | 9.87 | $9.87 | 5397 |
| 2022-05-24 | 9.87 | $9.87 | 1443 |
| 2022-05-23 | 9.87 | $9.87 | 37293 |
| 2022-05-20 | 9.87 | $9.87 | 10162 |
| 2022-05-19 | 9.87 | $9.86 | 2582 |
| 2022-05-18 | 9.87 | $9.86 | 25431 |
| 2022-05-17 | 9.87 | $9.88 | — |
| 2022-05-16 | 9.87 | $9.88 | 166 |
| 2022-05-13 | 9.87 | $9.86 | 156163 |
| 2022-05-12 | 9.87 | $9.86 | — |
| 2022-05-11 | 9.87 | $9.86 | — |
| 2022-05-10 | 9.88 | $9.86 | 240545 |
| 2022-05-09 | 9.88 | $9.86 | 53319 |
| 2022-05-06 | 9.88 | $9.88 | 1935 |
| 2022-05-05 | 9.88 | $9.88 | 2220 |
| 2022-05-04 | 9.88 | $9.90 | — |
| 2022-05-03 | 9.88 | $9.90 | 51032 |
| 2022-05-02 | 9.87 | $9.87 | — |
| 2022-04-29 | 9.88 | $9.87 | 9237 |
| 2022-04-28 | 9.88 | $9.88 | 317 |
| 2022-04-27 | 9.88 | $9.87 | 55251 |
| 2022-04-26 | 9.88 | $9.87 | 164 |
| 2022-04-25 | 9.88 | $9.87 | 311496 |
| 2022-04-22 | 9.88 | $9.89 | — |
| 2022-04-21 | 9.88 | $9.89 | 3109 |
| 2022-04-20 | 9.87 | $9.89 | 6542 |
| 2022-04-19 | 9.87 | $9.88 | 876 |
| 2022-04-18 | 9.87 | $9.88 | 1353 |
| 2022-04-14 | 9.87 | $9.89 | 819136 |
| 2022-04-13 | 9.87 | $10.01 | 7371 |
| 2022-04-12 | 9.85 | $9.87 | 130141 |
| 2022-04-11 | 9.85 | $9.88 | 250443 |
| 2022-04-08 | 9.85 | $9.86 | 4677 |
| 2022-04-07 | 9.85 | $9.88 | 2740 |
| 2022-04-06 | 9.85 | $9.86 | 552692 |
| 2022-04-05 | 9.84 | $9.86 | 2302 |
| 2022-04-04 | 9.84 | $9.86 | 9165 |
| 2022-04-01 | 9.84 | $9.85 | 2834 |
| 2022-03-31 | 9.84 | $9.87 | 5552 |
| 2022-03-30 | 9.84 | $9.85 | 1169 |
| 2022-03-29 | 9.83 | $9.85 | 2535 |
| 2022-03-28 | 9.83 | $9.84 | 7200 |
| 2022-03-25 | 9.83 | $9.83 | — |
| 2022-03-24 | 9.83 | $9.83 | 2832 |
| 2022-03-23 | 9.83 | $9.84 | 6323 |
| 2022-03-22 | 9.83 | $9.84 | 7863 |
| 2022-03-21 | 9.83 | $9.84 | 12911 |
| 2022-03-18 | 9.83 | $9.85 | 11200 |
| 2022-03-17 | 9.83 | $9.84 | 6859 |
| 2022-03-16 | 9.83 | $9.84 | 8924 |
| 2022-03-15 | 9.82 | $9.84 | 778 |
| 2022-03-14 | 9.82 | $9.83 | — |
| 2022-03-11 | 9.82 | $9.83 | 26955 |
| 2022-03-10 | 9.82 | $9.83 | 6824 |
| 2022-03-09 | 9.82 | $9.83 | 36132 |
| 2022-03-08 | 9.82 | $9.84 | 2772 |
| 2022-03-07 | 9.82 | $9.83 | 109 |
| 2022-03-04 | 9.82 | $9.83 | 15511 |
| 2022-03-03 | 9.81 | $9.83 | 12533 |
| 2022-03-02 | 9.81 | $9.83 | 15503 |
| 2022-03-01 | 9.81 | $9.84 | 15379 |
| 2022-02-28 | 9.81 | $9.82 | 32090 |
| 2022-02-25 | 9.81 | $9.82 | — |
| 2022-02-24 | 9.81 | $9.82 | 2113 |
| 2022-02-23 | 9.81 | $9.81 | 1022 |
| 2022-02-22 | 9.81 | $9.80 | 2186 |
| 2022-02-18 | 9.81 | $9.81 | — |
| 2022-02-17 | 9.81 | $9.81 | 4062 |
| 2022-02-16 | 9.81 | $9.83 | 1976 |
| 2022-02-15 | 9.80 | $9.83 | 478 |
| 2022-02-14 | 9.80 | $9.82 | 35191 |
| 2022-02-11 | 9.80 | $9.80 | 982 |
| 2022-02-10 | 9.80 | $9.80 | 298 |
| 2022-02-09 | 9.80 | $9.81 | 1742 |
| 2022-02-08 | 9.80 | $9.82 | 3595 |
| 2022-02-07 | 9.80 | $9.81 | — |
| 2022-02-04 | 9.79 | $9.81 | — |
| 2022-02-03 | 9.79 | $9.81 | 262 |
| 2022-02-02 | 9.79 | $9.82 | 3556 |
| 2022-02-01 | 9.79 | $9.81 | 22582 |
| 2022-01-31 | 9.79 | $9.77 | 971 |
| 2022-01-28 | 9.79 | $9.77 | 2900 |
| 2022-01-27 | 9.79 | $9.76 | 3997 |
| 2022-01-26 | 9.79 | $9.80 | 369661 |
| 2022-01-25 | 9.79 | $9.76 | 6138 |
| 2022-01-24 | 9.79 | $9.80 | 20437 |
| 2022-01-21 | 9.79 | $9.79 | 16349 |
| 2022-01-20 | 9.79 | $9.80 | 10118 |
| 2022-01-19 | 9.79 | $9.76 | 225928 |
| 2022-01-18 | 9.80 | $9.81 | 3620 |
| 2022-01-14 | 9.80 | $9.79 | 373 |
| 2022-01-13 | 9.80 | $9.85 | 1797 |
| 2022-01-12 | 9.79 | $9.85 | 10298 |
| 2022-01-11 | 9.79 | $9.84 | 35813 |
| 2022-01-10 | 9.78 | $9.84 | 47774 |
| 2022-01-07 | 9.77 | $9.78 | 373 |
| 2022-01-06 | 9.77 | $9.78 | 1630 |
| 2022-01-05 | 9.77 | $9.76 | 239 |
| 2022-01-04 | 9.77 | $9.76 | 2079 |
| 2022-01-03 | 9.77 | $9.75 | 13866 |
| 2021-12-31 | 9.78 | $9.74 | 156 |
| 2021-12-30 | 9.78 | $9.76 | — |
| 2021-12-29 | 9.78 | $9.76 | 5279 |
| 2021-12-28 | 9.78 | $9.80 | 2524 |
| 2021-12-27 | 9.78 | $9.80 | 10259 |
| 2021-12-23 | 9.78 | $9.79 | 1102 |
| 2021-12-22 | 9.78 | $9.75 | 20901 |
| 2021-12-21 | 9.78 | $9.75 | 868 |
| 2021-12-20 | 9.79 | $9.75 | 3387 |
| 2021-12-17 | 9.79 | $9.78 | 6224 |
| 2021-12-16 | 9.79 | $9.77 | 10665 |
| 2021-12-15 | 9.79 | $9.77 | 3711 |
| 2021-12-14 | 9.80 | $9.78 | 12043 |
| 2021-12-13 | 9.80 | $9.77 | 67348 |
| 2021-12-10 | 9.80 | $9.80 | 24450 |
| 2021-12-09 | 9.80 | $9.83 | 43052 |
| 2021-12-08 | 9.80 | $9.81 | 3367 |
| 2021-12-07 | 9.80 | $9.85 | 1429 |
| 2021-12-06 | 9.79 | $9.79 | 21809 |
| 2021-12-03 | 9.79 | $9.79 | 118067 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.47
2024-09-17
Close Price
$10.47
Vol: 10100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.77
Average
10.07
Maximum
10.62
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-09-17 | 10.47 | $10.47 | 10100 |
| 2024-08-28 | 10.47 | $10.47 | 10100 |
| 2024-08-19 | 10.47 | $10.47 | 10100 |
| 2024-07-25 | 10.47 | $10.47 | 10100 |
| 2024-07-19 | 10.47 | $10.47 | 10100 |
| 2024-07-18 | 10.47 | $10.47 | 10100 |
| 2024-07-15 | 10.47 | $10.47 | 10100 |
| 2024-06-04 | 10.47 | $10.47 | 10100 |
| 2024-05-30 | 10.48 | $10.47 | 10100 |
| 2024-05-28 | 10.48 | $10.47 | 10100 |
| 2024-05-13 | 10.49 | $10.47 | 10100 |
| 2024-05-09 | 10.49 | $10.47 | 10100 |
| 2024-04-04 | 10.50 | $10.47 | 10100 |
| 2024-04-01 | 10.50 | $10.47 | 10100 |
| 2024-03-26 | 10.51 | $10.47 | 10100 |
| 2024-03-19 | 10.52 | $10.47 | 10100 |
| 2024-03-15 | 10.53 | $10.47 | 10100 |
| 2023-05-02 | 10.54 | $10.47 | — |
| 2023-05-01 | 10.55 | $10.47 | — |
| 2023-04-28 | 10.56 | $10.47 | — |
| 2023-04-27 | 10.57 | $10.47 | — |
| 2023-04-26 | 10.58 | $10.47 | — |
| 2023-04-25 | 10.59 | $10.47 | — |
| 2023-04-24 | 10.61 | $10.47 | 10132 |
| 2023-04-21 | 10.62 | $10.63 | — |
| 2023-04-20 | 10.62 | $10.63 | 6336 |
| 2023-04-19 | 10.61 | $10.62 | 228 |
| 2023-04-18 | 10.61 | $10.60 | — |
| 2023-04-17 | 10.61 | $10.60 | — |
| 2023-04-14 | 10.61 | $10.60 | 4496 |
| 2023-04-13 | 10.61 | $10.64 | — |
| 2023-04-12 | 10.61 | $10.64 | — |
| 2023-04-11 | 10.61 | $10.64 | — |
| 2023-04-10 | 10.60 | $10.64 | 209 |
| 2023-04-06 | 10.60 | $10.63 | 1393 |
| 2023-04-05 | 10.59 | $10.65 | 867 |
| 2023-04-04 | 10.58 | $10.63 | 4868 |
| 2023-04-03 | 10.58 | $10.61 | 5254 |
| 2023-03-31 | 10.57 | $10.59 | — |
| 2023-03-30 | 10.57 | $10.59 | 5145 |
| 2023-03-29 | 10.56 | $10.55 | — |
| 2023-03-28 | 10.56 | $10.55 | — |
| 2023-03-27 | 10.56 | $10.55 | — |
| 2023-03-24 | 10.56 | $10.55 | 383 |
| 2023-03-23 | 10.56 | $10.55 | 333 |
| 2023-03-22 | 10.56 | $10.59 | 226 |
| 2023-03-21 | 10.55 | $10.72 | — |
| 2023-03-20 | 10.53 | $10.72 | 191 |
| 2023-03-17 | 10.51 | $10.56 | 15088 |
| 2023-03-16 | 10.50 | $10.47 | 10534 |
| 2023-03-15 | 10.50 | $10.58 | 14254 |
| 2023-03-14 | 10.49 | $10.50 | — |
| 2023-03-13 | 10.49 | $10.50 | — |
| 2023-03-10 | 10.49 | $10.50 | 1007 |
| 2023-03-09 | 10.49 | $10.52 | 2078 |
| 2023-03-08 | 10.48 | $10.50 | — |
| 2023-03-07 | 10.48 | $10.50 | — |
| 2023-03-06 | 10.48 | $10.50 | 8793 |
| 2023-03-03 | 10.48 | $10.50 | — |
| 2023-03-02 | 10.47 | $10.50 | 4990 |
| 2023-03-01 | 10.47 | $10.49 | — |
| 2023-02-28 | 10.47 | $10.49 | 1420 |
| 2023-02-27 | 10.46 | $10.47 | — |
| 2023-02-24 | 10.46 | $10.47 | — |
| 2023-02-23 | 10.46 | $10.47 | — |
| 2023-02-22 | 10.45 | $10.47 | — |
| 2023-02-21 | 10.45 | $10.47 | 105 |
| 2023-02-17 | 10.45 | $10.46 | 824 |
| 2023-02-16 | 10.44 | $10.46 | 861 |
| 2023-02-15 | 10.44 | $10.46 | — |
| 2023-02-14 | 10.43 | $10.46 | 929 |
| 2023-02-13 | 10.43 | $10.47 | — |
| 2023-02-10 | 10.42 | $10.47 | — |
| 2023-02-09 | 10.41 | $10.47 | — |
| 2023-02-08 | 10.40 | $10.47 | 161 |
| 2023-02-07 | 10.39 | $10.44 | — |
| 2023-02-06 | 10.38 | $10.44 | 4211 |
| 2023-02-03 | 10.37 | $10.43 | — |
| 2023-02-02 | 10.36 | $10.43 | 2763 |
| 2023-02-01 | 10.35 | $10.41 | 1433 |
| 2023-01-31 | 10.34 | $10.40 | — |
| 2023-01-30 | 10.33 | $10.40 | — |
| 2023-01-27 | 10.32 | $10.40 | 1400 |
| 2023-01-26 | 10.31 | $10.39 | 4301 |
| 2023-01-25 | 10.30 | $10.41 | — |
| 2023-01-24 | 10.29 | $10.41 | 805 |
| 2023-01-23 | 10.27 | $10.36 | 1366 |
| 2023-01-20 | 10.26 | $10.28 | — |
| 2023-01-19 | 10.25 | $10.28 | — |
| 2023-01-18 | 10.25 | $10.28 | 172 |
| 2023-01-17 | 10.24 | $10.28 | — |
| 2023-01-13 | 10.24 | $10.28 | — |
| 2023-01-12 | 10.23 | $10.28 | 6112 |
| 2023-01-11 | 10.22 | $10.23 | — |
| 2023-01-10 | 10.22 | $10.23 | — |
| 2023-01-09 | 10.21 | $10.23 | — |
| 2023-01-06 | 10.21 | $10.23 | 263 |
| 2023-01-05 | 10.20 | $10.24 | — |
| 2023-01-04 | 10.20 | $10.24 | 1814 |
| 2023-01-03 | 10.19 | $10.27 | — |
| 2022-12-30 | 10.18 | $10.27 | — |
| 2022-12-29 | 10.17 | $10.27 | — |
| 2022-12-28 | 10.16 | $10.27 | — |
| 2022-12-27 | 10.15 | $10.27 | 4507 |
| 2022-12-23 | 10.13 | $10.15 | 525 |
| 2022-12-22 | 10.13 | $10.11 | — |
| 2022-12-21 | 10.14 | $10.11 | 210 |
| 2022-12-20 | 10.14 | $10.11 | — |
| 2022-12-19 | 10.14 | $10.11 | 190 |
| 2022-12-16 | 10.15 | $10.11 | 460 |
| 2022-12-15 | 10.15 | $10.15 | — |
| 2022-12-14 | 10.15 | $10.15 | — |
| 2022-12-13 | 10.15 | $10.15 | — |
| 2022-12-12 | 10.15 | $10.15 | — |
| 2022-12-09 | 10.15 | $10.15 | — |
| 2022-12-08 | 10.15 | $10.15 | 8464 |
| 2022-12-07 | 10.15 | $10.16 | — |
| 2022-12-06 | 10.15 | $10.16 | 947 |
| 2022-12-05 | 10.15 | $10.15 | — |
| 2022-12-02 | 10.15 | $10.15 | — |
| 2022-12-01 | 10.15 | $10.15 | — |
| 2022-11-30 | 10.15 | $10.15 | — |
| 2022-11-29 | 10.15 | $10.15 | — |
| 2022-11-28 | 10.15 | $10.15 | — |
| 2022-11-25 | 10.15 | $10.15 | — |
| 2022-11-23 | 10.15 | $10.15 | — |
| 2022-11-22 | 10.15 | $10.15 | — |
| 2022-11-21 | 10.15 | $10.15 | — |
| 2022-11-18 | 10.15 | $10.15 | — |
| 2022-11-17 | 10.15 | $10.15 | — |
| 2022-11-16 | 10.15 | $10.15 | 819 |
| 2022-11-15 | 10.14 | $10.14 | 604 |
| 2022-11-14 | 10.14 | $10.13 | 213 |
| 2022-11-11 | 10.14 | $10.15 | 347 |
| 2022-11-10 | 10.14 | $10.15 | 638 |
| 2022-11-09 | 10.14 | $10.13 | — |
| 2022-11-08 | 10.14 | $10.13 | — |
| 2022-11-07 | 10.14 | $10.13 | 448 |
| 2022-11-04 | 10.14 | $10.18 | — |
| 2022-11-03 | 10.13 | $10.18 | 895 |
| 2022-11-02 | 10.12 | $10.18 | 131 |
| 2022-11-01 | 10.11 | $10.15 | — |
| 2022-10-31 | 10.10 | $10.15 | 338 |
| 2022-10-28 | 10.10 | $10.19 | 6948 |
| 2022-10-27 | 10.08 | $10.12 | — |
| 2022-10-26 | 10.08 | $10.12 | 1348 |
| 2022-10-25 | 10.07 | $10.12 | 31071 |
| 2022-10-24 | 10.06 | $10.12 | 24997 |
| 2022-10-21 | 10.05 | $10.14 | 6742 |
| 2022-10-20 | 10.04 | $10.08 | — |
| 2022-10-19 | 10.04 | $10.08 | — |
| 2022-10-18 | 10.03 | $10.08 | 27017 |
| 2022-10-17 | 10.02 | $10.06 | 18763 |
| 2022-10-14 | 10.02 | $10.08 | 22752 |
| 2022-10-13 | 10.01 | $10.04 | 1105 |
| 2022-10-12 | 10.01 | $10.04 | 2815 |
| 2022-10-11 | 10.00 | $10.03 | — |
| 2022-10-10 | 10.00 | $10.03 | 14306 |
| 2022-10-07 | 10.00 | $10.01 | 8210 |
| 2022-10-06 | 9.99 | $10.02 | 2202 |
| 2022-10-05 | 9.99 | $10.00 | 419 |
| 2022-10-04 | 9.98 | $10.01 | 3587 |
| 2022-10-03 | 9.98 | $9.99 | 3086 |
| 2022-09-30 | 9.98 | $9.99 | 48402 |
| 2022-09-29 | 9.98 | $10.04 | 5015 |
| 2022-09-28 | 9.97 | $9.99 | — |
| 2022-09-27 | 9.96 | $9.99 | 3233 |
| 2022-09-26 | 9.96 | $9.99 | 43657 |
| 2022-09-23 | 9.96 | $9.98 | 1289 |
| 2022-09-22 | 9.95 | $9.98 | 517 |
| 2022-09-21 | 9.95 | $9.98 | 84813 |
| 2022-09-20 | 9.95 | $9.98 | 135657 |
| 2022-09-19 | 9.94 | $9.97 | 1767 |
| 2022-09-16 | 9.94 | $9.95 | — |
| 2022-09-15 | 9.94 | $9.95 | — |
| 2022-09-14 | 9.94 | $9.95 | 1050 |
| 2022-09-13 | 9.94 | $9.92 | — |
| 2022-09-12 | 9.94 | $9.92 | 294 |
| 2022-09-09 | 9.94 | $9.94 | — |
| 2022-09-08 | 9.95 | $9.94 | — |
| 2022-09-07 | 9.95 | $9.94 | 190861 |
| 2022-09-06 | 9.95 | $9.96 | 400077 |
| 2022-09-02 | 9.95 | $9.95 | — |
| 2022-09-01 | 9.95 | $9.95 | 112 |
| 2022-08-31 | 9.95 | $9.93 | — |
| 2022-08-30 | 9.95 | $9.93 | 225 |
| 2022-08-29 | 9.95 | $9.95 | — |
| 2022-08-26 | 9.95 | $9.95 | 5003 |
| 2022-08-25 | 9.95 | $9.94 | 12217 |
| 2022-08-24 | 9.95 | $9.94 | 6291 |
| 2022-08-23 | 9.95 | $9.95 | — |
| 2022-08-22 | 9.95 | $9.95 | — |
| 2022-08-19 | 9.95 | $9.95 | — |
| 2022-08-18 | 9.95 | $9.95 | — |
| 2022-08-17 | 9.95 | $9.95 | — |
| 2022-08-16 | 9.95 | $9.95 | — |
| 2022-08-15 | 9.95 | $9.95 | 11146 |
| 2022-08-12 | 9.94 | $9.95 | 1239 |
| 2022-08-11 | 9.94 | $9.93 | — |
| 2022-08-10 | 9.94 | $9.93 | 14904 |
| 2022-08-09 | 9.94 | $9.98 | — |
| 2022-08-08 | 9.94 | $9.98 | 163442 |
| 2022-08-05 | 9.93 | $9.97 | 240951 |
| 2022-08-04 | 9.93 | $9.96 | 341727 |
| 2022-08-03 | 9.93 | $9.93 | — |
| 2022-08-02 | 9.92 | $9.93 | 642 |
| 2022-08-01 | 9.92 | $9.93 | 6910 |
| 2022-07-29 | 9.92 | $9.93 | — |
| 2022-07-28 | 9.92 | $9.93 | — |
| 2022-07-27 | 9.92 | $9.93 | 79539 |
| 2022-07-26 | 9.92 | $9.93 | — |
| 2022-07-25 | 9.91 | $9.93 | 83870 |
| 2022-07-22 | 9.91 | $9.92 | 3094 |
| 2022-07-21 | 9.91 | $9.92 | 30121 |
| 2022-07-20 | 9.91 | $9.93 | 224793 |
| 2022-07-19 | 9.91 | $9.92 | 25043 |
| 2022-07-18 | 9.90 | $9.91 | 418 |
| 2022-07-15 | 9.90 | $9.92 | 194774 |
| 2022-07-14 | 9.90 | $9.91 | — |
| 2022-07-13 | 9.90 | $9.91 | 46014 |
| 2022-07-12 | 9.90 | $9.92 | 3307 |
| 2022-07-11 | 9.90 | $9.92 | 3289 |
| 2022-07-08 | 9.89 | $9.90 | — |
| 2022-07-07 | 9.89 | $9.90 | 1113 |
| 2022-07-06 | 9.89 | $9.90 | 90299 |
| 2022-07-05 | 9.89 | $9.88 | 324 |
| 2022-07-01 | 9.89 | $9.90 | 1353 |
| 2022-06-30 | 9.89 | $9.89 | 10952 |
| 2022-06-29 | 9.89 | $9.88 | 438 |
| 2022-06-28 | 9.89 | $9.89 | 351 |
| 2022-06-27 | 9.89 | $9.90 | 347 |
| 2022-06-24 | 9.89 | $9.90 | — |
| 2022-06-23 | 9.89 | $9.90 | 1971 |
| 2022-06-22 | 9.89 | $9.89 | 26108 |
| 2022-06-21 | 9.89 | $9.90 | 1624 |
| 2022-06-17 | 9.89 | $9.89 | 405 |
| 2022-06-16 | 9.89 | $9.88 | 269422 |
| 2022-06-15 | 9.89 | $9.89 | 509441 |
| 2022-06-14 | 9.89 | $9.89 | 50227 |
| 2022-06-13 | 9.89 | $9.89 | 265 |
| 2022-06-10 | 9.89 | $9.90 | — |
| 2022-06-09 | 9.89 | $9.90 | 318 |
| 2022-06-08 | 9.88 | $9.88 | 1262 |
| 2022-06-07 | 9.88 | $9.89 | 1128 |
| 2022-06-06 | 9.88 | $9.90 | 10482 |
| 2022-06-03 | 9.88 | $9.89 | 1213 |
| 2022-06-02 | 9.88 | $9.90 | — |
| 2022-06-01 | 9.88 | $9.90 | 8183 |
| 2022-05-31 | 9.87 | $9.89 | — |
| 2022-05-27 | 9.87 | $9.89 | — |
| 2022-05-26 | 9.87 | $9.89 | 4396 |
| 2022-05-25 | 9.87 | $9.87 | 5397 |
| 2022-05-24 | 9.87 | $9.87 | 1443 |
| 2022-05-23 | 9.87 | $9.87 | 37293 |
| 2022-05-20 | 9.87 | $9.87 | 10162 |
| 2022-05-19 | 9.87 | $9.86 | 2582 |
| 2022-05-18 | 9.87 | $9.86 | 25431 |
| 2022-05-17 | 9.87 | $9.88 | — |
| 2022-05-16 | 9.87 | $9.88 | 166 |
| 2022-05-13 | 9.87 | $9.86 | 156163 |
| 2022-05-12 | 9.87 | $9.86 | — |
| 2022-05-11 | 9.88 | $9.86 | — |
| 2022-05-10 | 9.88 | $9.86 | 240545 |
| 2022-05-09 | 9.88 | $9.86 | 53319 |
| 2022-05-06 | 9.88 | $9.88 | 1935 |
| 2022-05-05 | 9.88 | $9.88 | 2220 |
| 2022-05-04 | 9.88 | $9.90 | — |
| 2022-05-03 | 9.88 | $9.90 | 51032 |
| 2022-05-02 | 9.88 | $9.87 | — |
| 2022-04-29 | 9.88 | $9.87 | 9237 |
| 2022-04-28 | 9.88 | $9.88 | 317 |
| 2022-04-27 | 9.88 | $9.87 | 55251 |
| 2022-04-26 | 9.88 | $9.87 | 164 |
| 2022-04-25 | 9.88 | $9.87 | 311496 |
| 2022-04-22 | 9.89 | $9.89 | — |
| 2022-04-21 | 9.88 | $9.89 | 3109 |
| 2022-04-20 | 9.88 | $9.89 | 6542 |
| 2022-04-19 | 9.88 | $9.88 | 876 |
| 2022-04-18 | 9.88 | $9.88 | 1353 |
| 2022-04-14 | 9.88 | $9.89 | 819136 |
| 2022-04-13 | 9.87 | $10.01 | 7371 |
| 2022-04-12 | 9.86 | $9.87 | 130141 |
| 2022-04-11 | 9.86 | $9.88 | 250443 |
| 2022-04-08 | 9.85 | $9.86 | 4677 |
| 2022-04-07 | 9.85 | $9.88 | 2740 |
| 2022-04-06 | 9.85 | $9.86 | 552692 |
| 2022-04-05 | 9.85 | $9.86 | 2302 |
| 2022-04-04 | 9.85 | $9.86 | 9165 |
| 2022-04-01 | 9.84 | $9.85 | 2834 |
| 2022-03-31 | 9.84 | $9.87 | 5552 |
| 2022-03-30 | 9.84 | $9.85 | 1169 |
| 2022-03-29 | 9.84 | $9.85 | 2535 |
| 2022-03-28 | 9.84 | $9.84 | 7200 |
| 2022-03-25 | 9.84 | $9.83 | — |
| 2022-03-24 | 9.84 | $9.83 | 2832 |
| 2022-03-23 | 9.84 | $9.84 | 6323 |
| 2022-03-22 | 9.84 | $9.84 | 7863 |
| 2022-03-21 | 9.83 | $9.84 | 12911 |
| 2022-03-18 | 9.83 | $9.85 | 11200 |
| 2022-03-17 | 9.83 | $9.84 | 6859 |
| 2022-03-16 | 9.83 | $9.84 | 8924 |
| 2022-03-15 | 9.83 | $9.84 | 778 |
| 2022-03-14 | 9.83 | $9.83 | — |
| 2022-03-11 | 9.83 | $9.83 | 26955 |
| 2022-03-10 | 9.82 | $9.83 | 6824 |
| 2022-03-09 | 9.82 | $9.83 | 36132 |
| 2022-03-08 | 9.82 | $9.84 | 2772 |
| 2022-03-07 | 9.82 | $9.83 | 109 |
| 2022-03-04 | 9.82 | $9.83 | 15511 |
| 2022-03-03 | 9.82 | $9.83 | 12533 |
| 2022-03-02 | 9.82 | $9.83 | 15503 |
| 2022-03-01 | 9.82 | $9.84 | 15379 |
| 2022-02-28 | 9.81 | $9.82 | 32090 |
| 2022-02-25 | 9.81 | $9.82 | — |
| 2022-02-24 | 9.81 | $9.82 | 2113 |
| 2022-02-23 | 9.81 | $9.81 | 1022 |
| 2022-02-22 | 9.81 | $9.80 | 2186 |
| 2022-02-18 | 9.81 | $9.81 | — |
| 2022-02-17 | 9.81 | $9.81 | 4062 |
| 2022-02-16 | 9.81 | $9.83 | 1976 |
| 2022-02-15 | 9.80 | $9.83 | 478 |
| 2022-02-14 | 9.80 | $9.82 | 35191 |
| 2022-02-11 | 9.80 | $9.80 | 982 |
| 2022-02-10 | 9.80 | $9.80 | 298 |
| 2022-02-09 | 9.80 | $9.81 | 1742 |
| 2022-02-08 | 9.80 | $9.82 | 3595 |
| 2022-02-07 | 9.80 | $9.81 | — |
| 2022-02-04 | 9.80 | $9.81 | — |
| 2022-02-03 | 9.80 | $9.81 | 262 |
| 2022-02-02 | 9.79 | $9.82 | 3556 |
| 2022-02-01 | 9.79 | $9.81 | 22582 |
| 2022-01-31 | 9.79 | $9.77 | 971 |
| 2022-01-28 | 9.79 | $9.77 | 2900 |
| 2022-01-27 | 9.79 | $9.76 | 3997 |
| 2022-01-26 | 9.80 | $9.80 | 369661 |
| 2022-01-25 | 9.80 | $9.76 | 6138 |
| 2022-01-24 | 9.80 | $9.80 | 20437 |
| 2022-01-21 | 9.80 | $9.79 | 16349 |
| 2022-01-20 | 9.80 | $9.80 | 10118 |
| 2022-01-19 | 9.80 | $9.76 | 225928 |
| 2022-01-18 | 9.80 | $9.81 | 3620 |
| 2022-01-14 | 9.80 | $9.79 | 373 |
| 2022-01-13 | 9.79 | $9.85 | 1797 |
| 2022-01-12 | 9.79 | $9.85 | 10298 |
| 2022-01-11 | 9.78 | $9.84 | 35813 |
| 2022-01-10 | 9.77 | $9.84 | 47774 |
| 2022-01-07 | 9.77 | $9.78 | 373 |
| 2022-01-06 | 9.77 | $9.78 | 1630 |
| 2022-01-05 | 9.77 | $9.76 | 239 |
| 2022-01-04 | 9.77 | $9.76 | 2079 |
| 2022-01-03 | 9.77 | $9.75 | 13866 |
| 2021-12-31 | 9.77 | $9.74 | 156 |
| 2021-12-30 | 9.78 | $9.76 | — |
| 2021-12-29 | 9.78 | $9.76 | 5279 |
| 2021-12-28 | 9.78 | $9.80 | 2524 |
| 2021-12-27 | 9.78 | $9.80 | 10259 |
| 2021-12-23 | 9.78 | $9.79 | 1102 |
| 2021-12-22 | 9.78 | $9.75 | 20901 |
| 2021-12-21 | 9.78 | $9.75 | 868 |
| 2021-12-20 | 9.79 | $9.75 | 3387 |
| 2021-12-17 | 9.79 | $9.78 | 6224 |
| 2021-12-16 | 9.79 | $9.77 | 10665 |
| 2021-12-15 | 9.79 | $9.77 | 3711 |
| 2021-12-14 | 9.80 | $9.78 | 12043 |
| 2021-12-13 | 9.80 | $9.77 | 67348 |
| 2021-12-10 | 9.80 | $9.80 | 24450 |
| 2021-12-09 | 9.80 | $9.83 | 43052 |
| 2021-12-08 | 9.79 | $9.81 | 3367 |
| 2021-12-07 | 9.79 | $9.85 | 1429 |
| 2021-12-06 | 9.79 | $9.79 | 21809 |
| 2021-12-03 | 9.78 | $9.79 | 118067 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.46
2024-09-17
Close Price
$10.47
Vol: 10100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.76
Average
10.08
Maximum
10.65
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-09-17 | 10.46 | $10.47 | 10100 |
| 2024-08-28 | 10.46 | $10.47 | 10100 |
| 2024-08-19 | 10.46 | $10.47 | 10100 |
| 2024-07-25 | 10.46 | $10.47 | 10100 |
| 2024-07-19 | 10.46 | $10.47 | 10100 |
| 2024-07-18 | 10.46 | $10.47 | 10100 |
| 2024-07-15 | 10.46 | $10.47 | 10100 |
| 2024-06-04 | 10.46 | $10.47 | 10100 |
| 2024-05-30 | 10.46 | $10.47 | 10100 |
| 2024-05-28 | 10.46 | $10.47 | 10100 |
| 2024-05-13 | 10.47 | $10.47 | 10100 |
| 2024-05-09 | 10.47 | $10.47 | 10100 |
| 2024-04-04 | 10.47 | $10.47 | 10100 |
| 2024-04-01 | 10.48 | $10.47 | 10100 |
| 2024-03-26 | 10.48 | $10.47 | 10100 |
| 2024-03-19 | 10.49 | $10.47 | 10100 |
| 2024-03-15 | 10.50 | $10.47 | 10100 |
| 2023-05-02 | 10.51 | $10.47 | — |
| 2023-05-01 | 10.52 | $10.47 | — |
| 2023-04-28 | 10.53 | $10.47 | — |
| 2023-04-27 | 10.55 | $10.47 | — |
| 2023-04-26 | 10.57 | $10.47 | — |
| 2023-04-25 | 10.59 | $10.47 | — |
| 2023-04-24 | 10.61 | $10.47 | 10132 |
| 2023-04-21 | 10.64 | $10.63 | — |
| 2023-04-20 | 10.64 | $10.63 | 6336 |
| 2023-04-19 | 10.64 | $10.62 | 228 |
| 2023-04-18 | 10.64 | $10.60 | — |
| 2023-04-17 | 10.64 | $10.60 | — |
| 2023-04-14 | 10.64 | $10.60 | 4496 |
| 2023-04-13 | 10.65 | $10.64 | — |
| 2023-04-12 | 10.64 | $10.64 | — |
| 2023-04-11 | 10.64 | $10.64 | — |
| 2023-04-10 | 10.63 | $10.64 | 209 |
| 2023-04-06 | 10.63 | $10.63 | 1393 |
| 2023-04-05 | 10.62 | $10.65 | 867 |
| 2023-04-04 | 10.61 | $10.63 | 4868 |
| 2023-04-03 | 10.60 | $10.61 | 5254 |
| 2023-03-31 | 10.60 | $10.59 | — |
| 2023-03-30 | 10.59 | $10.59 | 5145 |
| 2023-03-29 | 10.59 | $10.55 | — |
| 2023-03-28 | 10.59 | $10.55 | — |
| 2023-03-27 | 10.60 | $10.55 | — |
| 2023-03-24 | 10.60 | $10.55 | 383 |
| 2023-03-23 | 10.60 | $10.55 | 333 |
| 2023-03-22 | 10.61 | $10.59 | 226 |
| 2023-03-21 | 10.60 | $10.72 | — |
| 2023-03-20 | 10.57 | $10.72 | 191 |
| 2023-03-17 | 10.54 | $10.56 | 15088 |
| 2023-03-16 | 10.53 | $10.47 | 10534 |
| 2023-03-15 | 10.54 | $10.58 | 14254 |
| 2023-03-14 | 10.52 | $10.50 | — |
| 2023-03-13 | 10.52 | $10.50 | — |
| 2023-03-10 | 10.52 | $10.50 | 1007 |
| 2023-03-09 | 10.52 | $10.52 | 2078 |
| 2023-03-08 | 10.52 | $10.50 | — |
| 2023-03-07 | 10.51 | $10.50 | — |
| 2023-03-06 | 10.51 | $10.50 | 8793 |
| 2023-03-03 | 10.51 | $10.50 | — |
| 2023-03-02 | 10.51 | $10.50 | 4990 |
| 2023-03-01 | 10.50 | $10.49 | — |
| 2023-02-28 | 10.50 | $10.49 | 1420 |
| 2023-02-27 | 10.50 | $10.47 | — |
| 2023-02-24 | 10.49 | $10.47 | — |
| 2023-02-23 | 10.49 | $10.47 | — |
| 2023-02-22 | 10.49 | $10.47 | — |
| 2023-02-21 | 10.49 | $10.47 | 105 |
| 2023-02-17 | 10.49 | $10.46 | 824 |
| 2023-02-16 | 10.48 | $10.46 | 861 |
| 2023-02-15 | 10.48 | $10.46 | — |
| 2023-02-14 | 10.48 | $10.46 | 929 |
| 2023-02-13 | 10.48 | $10.47 | — |
| 2023-02-10 | 10.47 | $10.47 | — |
| 2023-02-09 | 10.46 | $10.47 | — |
| 2023-02-08 | 10.45 | $10.47 | 161 |
| 2023-02-07 | 10.44 | $10.44 | — |
| 2023-02-06 | 10.43 | $10.44 | 4211 |
| 2023-02-03 | 10.42 | $10.43 | — |
| 2023-02-02 | 10.41 | $10.43 | 2763 |
| 2023-02-01 | 10.40 | $10.41 | 1433 |
| 2023-01-31 | 10.39 | $10.40 | — |
| 2023-01-30 | 10.38 | $10.40 | — |
| 2023-01-27 | 10.37 | $10.40 | 1400 |
| 2023-01-26 | 10.36 | $10.39 | 4301 |
| 2023-01-25 | 10.34 | $10.41 | — |
| 2023-01-24 | 10.32 | $10.41 | 805 |
| 2023-01-23 | 10.30 | $10.36 | 1366 |
| 2023-01-20 | 10.28 | $10.28 | — |
| 2023-01-19 | 10.28 | $10.28 | — |
| 2023-01-18 | 10.27 | $10.28 | 172 |
| 2023-01-17 | 10.27 | $10.28 | — |
| 2023-01-13 | 10.26 | $10.28 | — |
| 2023-01-12 | 10.25 | $10.28 | 6112 |
| 2023-01-11 | 10.24 | $10.23 | — |
| 2023-01-10 | 10.24 | $10.23 | — |
| 2023-01-09 | 10.24 | $10.23 | — |
| 2023-01-06 | 10.24 | $10.23 | 263 |
| 2023-01-05 | 10.24 | $10.24 | — |
| 2023-01-04 | 10.23 | $10.24 | 1814 |
| 2023-01-03 | 10.23 | $10.27 | — |
| 2022-12-30 | 10.21 | $10.27 | — |
| 2022-12-29 | 10.20 | $10.27 | — |
| 2022-12-28 | 10.18 | $10.27 | — |
| 2022-12-27 | 10.16 | $10.27 | 4507 |
| 2022-12-23 | 10.13 | $10.15 | 525 |
| 2022-12-22 | 10.13 | $10.11 | — |
| 2022-12-21 | 10.13 | $10.11 | 210 |
| 2022-12-20 | 10.14 | $10.11 | — |
| 2022-12-19 | 10.14 | $10.11 | 190 |
| 2022-12-16 | 10.15 | $10.11 | 460 |
| 2022-12-15 | 10.16 | $10.15 | — |
| 2022-12-14 | 10.16 | $10.15 | — |
| 2022-12-13 | 10.16 | $10.15 | — |
| 2022-12-12 | 10.16 | $10.15 | — |
| 2022-12-09 | 10.16 | $10.15 | — |
| 2022-12-08 | 10.16 | $10.15 | 8464 |
| 2022-12-07 | 10.16 | $10.16 | — |
| 2022-12-06 | 10.16 | $10.16 | 947 |
| 2022-12-05 | 10.16 | $10.15 | — |
| 2022-12-02 | 10.16 | $10.15 | — |
| 2022-12-01 | 10.16 | $10.15 | — |
| 2022-11-30 | 10.16 | $10.15 | — |
| 2022-11-29 | 10.16 | $10.15 | — |
| 2022-11-28 | 10.16 | $10.15 | — |
| 2022-11-25 | 10.16 | $10.15 | — |
| 2022-11-23 | 10.16 | $10.15 | — |
| 2022-11-22 | 10.17 | $10.15 | — |
| 2022-11-21 | 10.17 | $10.15 | — |
| 2022-11-18 | 10.17 | $10.15 | — |
| 2022-11-17 | 10.16 | $10.15 | — |
| 2022-11-16 | 10.16 | $10.15 | 819 |
| 2022-11-15 | 10.16 | $10.14 | 604 |
| 2022-11-14 | 10.16 | $10.13 | 213 |
| 2022-11-11 | 10.17 | $10.15 | 347 |
| 2022-11-10 | 10.17 | $10.15 | 638 |
| 2022-11-09 | 10.17 | $10.13 | — |
| 2022-11-08 | 10.17 | $10.13 | — |
| 2022-11-07 | 10.17 | $10.13 | 448 |
| 2022-11-04 | 10.18 | $10.18 | — |
| 2022-11-03 | 10.17 | $10.18 | 895 |
| 2022-11-02 | 10.16 | $10.18 | 131 |
| 2022-11-01 | 10.15 | $10.15 | — |
| 2022-10-31 | 10.14 | $10.15 | 338 |
| 2022-10-28 | 10.13 | $10.19 | 6948 |
| 2022-10-27 | 10.12 | $10.12 | — |
| 2022-10-26 | 10.11 | $10.12 | 1348 |
| 2022-10-25 | 10.10 | $10.12 | 31071 |
| 2022-10-24 | 10.10 | $10.12 | 24997 |
| 2022-10-21 | 10.09 | $10.14 | 6742 |
| 2022-10-20 | 10.07 | $10.08 | — |
| 2022-10-19 | 10.06 | $10.08 | — |
| 2022-10-18 | 10.06 | $10.08 | 27017 |
| 2022-10-17 | 10.05 | $10.06 | 18763 |
| 2022-10-14 | 10.04 | $10.08 | 22752 |
| 2022-10-13 | 10.03 | $10.04 | 1105 |
| 2022-10-12 | 10.03 | $10.04 | 2815 |
| 2022-10-11 | 10.02 | $10.03 | — |
| 2022-10-10 | 10.01 | $10.03 | 14306 |
| 2022-10-07 | 10.01 | $10.01 | 8210 |
| 2022-10-06 | 10.01 | $10.02 | 2202 |
| 2022-10-05 | 10.00 | $10.00 | 419 |
| 2022-10-04 | 10.00 | $10.01 | 3587 |
| 2022-10-03 | 10.00 | $9.99 | 3086 |
| 2022-09-30 | 9.99 | $9.99 | 48402 |
| 2022-09-29 | 9.99 | $10.04 | 5015 |
| 2022-09-28 | 9.98 | $9.99 | — |
| 2022-09-27 | 9.98 | $9.99 | 3233 |
| 2022-09-26 | 9.97 | $9.99 | 43657 |
| 2022-09-23 | 9.97 | $9.98 | 1289 |
| 2022-09-22 | 9.96 | $9.98 | 517 |
| 2022-09-21 | 9.96 | $9.98 | 84813 |
| 2022-09-20 | 9.95 | $9.98 | 135657 |
| 2022-09-19 | 9.95 | $9.97 | 1767 |
| 2022-09-16 | 9.94 | $9.95 | — |
| 2022-09-15 | 9.94 | $9.95 | — |
| 2022-09-14 | 9.94 | $9.95 | 1050 |
| 2022-09-13 | 9.94 | $9.92 | — |
| 2022-09-12 | 9.94 | $9.92 | 294 |
| 2022-09-09 | 9.95 | $9.94 | — |
| 2022-09-08 | 9.95 | $9.94 | — |
| 2022-09-07 | 9.95 | $9.94 | 190861 |
| 2022-09-06 | 9.95 | $9.96 | 400077 |
| 2022-09-02 | 9.95 | $9.95 | — |
| 2022-09-01 | 9.95 | $9.95 | 112 |
| 2022-08-31 | 9.95 | $9.93 | — |
| 2022-08-30 | 9.95 | $9.93 | 225 |
| 2022-08-29 | 9.95 | $9.95 | — |
| 2022-08-26 | 9.95 | $9.95 | 5003 |
| 2022-08-25 | 9.95 | $9.94 | 12217 |
| 2022-08-24 | 9.95 | $9.94 | 6291 |
| 2022-08-23 | 9.96 | $9.95 | — |
| 2022-08-22 | 9.96 | $9.95 | — |
| 2022-08-19 | 9.96 | $9.95 | — |
| 2022-08-18 | 9.96 | $9.95 | — |
| 2022-08-17 | 9.96 | $9.95 | — |
| 2022-08-16 | 9.96 | $9.95 | — |
| 2022-08-15 | 9.95 | $9.95 | 11146 |
| 2022-08-12 | 9.95 | $9.95 | 1239 |
| 2022-08-11 | 9.95 | $9.93 | — |
| 2022-08-10 | 9.96 | $9.93 | 14904 |
| 2022-08-09 | 9.96 | $9.98 | — |
| 2022-08-08 | 9.95 | $9.98 | 163442 |
| 2022-08-05 | 9.95 | $9.97 | 240951 |
| 2022-08-04 | 9.94 | $9.96 | 341727 |
| 2022-08-03 | 9.93 | $9.93 | — |
| 2022-08-02 | 9.93 | $9.93 | 642 |
| 2022-08-01 | 9.93 | $9.93 | 6910 |
| 2022-07-29 | 9.93 | $9.93 | — |
| 2022-07-28 | 9.93 | $9.93 | — |
| 2022-07-27 | 9.93 | $9.93 | 79539 |
| 2022-07-26 | 9.92 | $9.93 | — |
| 2022-07-25 | 9.92 | $9.93 | 83870 |
| 2022-07-22 | 9.92 | $9.92 | 3094 |
| 2022-07-21 | 9.92 | $9.92 | 30121 |
| 2022-07-20 | 9.92 | $9.93 | 224793 |
| 2022-07-19 | 9.91 | $9.92 | 25043 |
| 2022-07-18 | 9.91 | $9.91 | 418 |
| 2022-07-15 | 9.91 | $9.92 | 194774 |
| 2022-07-14 | 9.91 | $9.91 | — |
| 2022-07-13 | 9.91 | $9.91 | 46014 |
| 2022-07-12 | 9.90 | $9.92 | 3307 |
| 2022-07-11 | 9.90 | $9.92 | 3289 |
| 2022-07-08 | 9.90 | $9.90 | — |
| 2022-07-07 | 9.90 | $9.90 | 1113 |
| 2022-07-06 | 9.89 | $9.90 | 90299 |
| 2022-07-05 | 9.89 | $9.88 | 324 |
| 2022-07-01 | 9.90 | $9.90 | 1353 |
| 2022-06-30 | 9.89 | $9.89 | 10952 |
| 2022-06-29 | 9.89 | $9.88 | 438 |
| 2022-06-28 | 9.90 | $9.89 | 351 |
| 2022-06-27 | 9.90 | $9.90 | 347 |
| 2022-06-24 | 9.90 | $9.90 | — |
| 2022-06-23 | 9.90 | $9.90 | 1971 |
| 2022-06-22 | 9.89 | $9.89 | 26108 |
| 2022-06-21 | 9.89 | $9.90 | 1624 |
| 2022-06-17 | 9.89 | $9.89 | 405 |
| 2022-06-16 | 9.89 | $9.88 | 269422 |
| 2022-06-15 | 9.89 | $9.89 | 509441 |
| 2022-06-14 | 9.89 | $9.89 | 50227 |
| 2022-06-13 | 9.89 | $9.89 | 265 |
| 2022-06-10 | 9.89 | $9.90 | — |
| 2022-06-09 | 9.89 | $9.90 | 318 |
| 2022-06-08 | 9.89 | $9.88 | 1262 |
| 2022-06-07 | 9.89 | $9.89 | 1128 |
| 2022-06-06 | 9.89 | $9.90 | 10482 |
| 2022-06-03 | 9.89 | $9.89 | 1213 |
| 2022-06-02 | 9.89 | $9.90 | — |
| 2022-06-01 | 9.88 | $9.90 | 8183 |
| 2022-05-31 | 9.88 | $9.89 | — |
| 2022-05-27 | 9.88 | $9.89 | — |
| 2022-05-26 | 9.87 | $9.89 | 4396 |
| 2022-05-25 | 9.87 | $9.87 | 5397 |
| 2022-05-24 | 9.87 | $9.87 | 1443 |
| 2022-05-23 | 9.87 | $9.87 | 37293 |
| 2022-05-20 | 9.87 | $9.87 | 10162 |
| 2022-05-19 | 9.87 | $9.86 | 2582 |
| 2022-05-18 | 9.87 | $9.86 | 25431 |
| 2022-05-17 | 9.87 | $9.88 | — |
| 2022-05-16 | 9.87 | $9.88 | 166 |
| 2022-05-13 | 9.87 | $9.86 | 156163 |
| 2022-05-12 | 9.87 | $9.86 | — |
| 2022-05-11 | 9.88 | $9.86 | — |
| 2022-05-10 | 9.88 | $9.86 | 240545 |
| 2022-05-09 | 9.88 | $9.86 | 53319 |
| 2022-05-06 | 9.89 | $9.88 | 1935 |
| 2022-05-05 | 9.89 | $9.88 | 2220 |
| 2022-05-04 | 9.89 | $9.90 | — |
| 2022-05-03 | 9.89 | $9.90 | 51032 |
| 2022-05-02 | 9.88 | $9.87 | — |
| 2022-04-29 | 9.89 | $9.87 | 9237 |
| 2022-04-28 | 9.89 | $9.88 | 317 |
| 2022-04-27 | 9.89 | $9.87 | 55251 |
| 2022-04-26 | 9.89 | $9.87 | 164 |
| 2022-04-25 | 9.89 | $9.87 | 311496 |
| 2022-04-22 | 9.90 | $9.89 | — |
| 2022-04-21 | 9.90 | $9.89 | 3109 |
| 2022-04-20 | 9.90 | $9.89 | 6542 |
| 2022-04-19 | 9.90 | $9.88 | 876 |
| 2022-04-18 | 9.90 | $9.88 | 1353 |
| 2022-04-14 | 9.90 | $9.89 | 819136 |
| 2022-04-13 | 9.90 | $10.01 | 7371 |
| 2022-04-12 | 9.87 | $9.87 | 130141 |
| 2022-04-11 | 9.87 | $9.88 | 250443 |
| 2022-04-08 | 9.86 | $9.86 | 4677 |
| 2022-04-07 | 9.86 | $9.88 | 2740 |
| 2022-04-06 | 9.86 | $9.86 | 552692 |
| 2022-04-05 | 9.86 | $9.86 | 2302 |
| 2022-04-04 | 9.85 | $9.86 | 9165 |
| 2022-04-01 | 9.85 | $9.85 | 2834 |
| 2022-03-31 | 9.85 | $9.87 | 5552 |
| 2022-03-30 | 9.85 | $9.85 | 1169 |
| 2022-03-29 | 9.84 | $9.85 | 2535 |
| 2022-03-28 | 9.84 | $9.84 | 7200 |
| 2022-03-25 | 9.84 | $9.83 | — |
| 2022-03-24 | 9.84 | $9.83 | 2832 |
| 2022-03-23 | 9.84 | $9.84 | 6323 |
| 2022-03-22 | 9.84 | $9.84 | 7863 |
| 2022-03-21 | 9.84 | $9.84 | 12911 |
| 2022-03-18 | 9.84 | $9.85 | 11200 |
| 2022-03-17 | 9.84 | $9.84 | 6859 |
| 2022-03-16 | 9.84 | $9.84 | 8924 |
| 2022-03-15 | 9.83 | $9.84 | 778 |
| 2022-03-14 | 9.83 | $9.83 | — |
| 2022-03-11 | 9.83 | $9.83 | 26955 |
| 2022-03-10 | 9.83 | $9.83 | 6824 |
| 2022-03-09 | 9.83 | $9.83 | 36132 |
| 2022-03-08 | 9.83 | $9.84 | 2772 |
| 2022-03-07 | 9.83 | $9.83 | 109 |
| 2022-03-04 | 9.83 | $9.83 | 15511 |
| 2022-03-03 | 9.83 | $9.83 | 12533 |
| 2022-03-02 | 9.82 | $9.83 | 15503 |
| 2022-03-01 | 9.82 | $9.84 | 15379 |
| 2022-02-28 | 9.82 | $9.82 | 32090 |
| 2022-02-25 | 9.81 | $9.82 | — |
| 2022-02-24 | 9.81 | $9.82 | 2113 |
| 2022-02-23 | 9.81 | $9.81 | 1022 |
| 2022-02-22 | 9.81 | $9.80 | 2186 |
| 2022-02-18 | 9.82 | $9.81 | — |
| 2022-02-17 | 9.82 | $9.81 | 4062 |
| 2022-02-16 | 9.82 | $9.83 | 1976 |
| 2022-02-15 | 9.81 | $9.83 | 478 |
| 2022-02-14 | 9.81 | $9.82 | 35191 |
| 2022-02-11 | 9.80 | $9.80 | 982 |
| 2022-02-10 | 9.81 | $9.80 | 298 |
| 2022-02-09 | 9.81 | $9.81 | 1742 |
| 2022-02-08 | 9.80 | $9.82 | 3595 |
| 2022-02-07 | 9.80 | $9.81 | — |
| 2022-02-04 | 9.80 | $9.81 | — |
| 2022-02-03 | 9.80 | $9.81 | 262 |
| 2022-02-02 | 9.79 | $9.82 | 3556 |
| 2022-02-01 | 9.79 | $9.81 | 22582 |
| 2022-01-31 | 9.78 | $9.77 | 971 |
| 2022-01-28 | 9.79 | $9.77 | 2900 |
| 2022-01-27 | 9.79 | $9.76 | 3997 |
| 2022-01-26 | 9.79 | $9.80 | 369661 |
| 2022-01-25 | 9.79 | $9.76 | 6138 |
| 2022-01-24 | 9.80 | $9.80 | 20437 |
| 2022-01-21 | 9.80 | $9.79 | 16349 |
| 2022-01-20 | 9.80 | $9.80 | 10118 |
| 2022-01-19 | 9.80 | $9.76 | 225928 |
| 2022-01-18 | 9.81 | $9.81 | 3620 |
| 2022-01-14 | 9.81 | $9.79 | 373 |
| 2022-01-13 | 9.81 | $9.85 | 1797 |
| 2022-01-12 | 9.80 | $9.85 | 10298 |
| 2022-01-11 | 9.79 | $9.84 | 35813 |
| 2022-01-10 | 9.78 | $9.84 | 47774 |
| 2022-01-07 | 9.76 | $9.78 | 373 |
| 2022-01-06 | 9.76 | $9.78 | 1630 |
| 2022-01-05 | 9.76 | $9.76 | 239 |
| 2022-01-04 | 9.76 | $9.76 | 2079 |
| 2022-01-03 | 9.76 | $9.75 | 13866 |
| 2021-12-31 | 9.76 | $9.74 | 156 |
| 2021-12-30 | 9.77 | $9.76 | — |
| 2021-12-29 | 9.77 | $9.76 | 5279 |
| 2021-12-28 | 9.78 | $9.80 | 2524 |
| 2021-12-27 | 9.77 | $9.80 | 10259 |
| 2021-12-23 | 9.77 | $9.79 | 1102 |
| 2021-12-22 | 9.76 | $9.75 | 20901 |
| 2021-12-21 | 9.77 | $9.75 | 868 |
| 2021-12-20 | 9.78 | $9.75 | 3387 |
| 2021-12-17 | 9.78 | $9.78 | 6224 |
| 2021-12-16 | 9.78 | $9.77 | 10665 |
| 2021-12-15 | 9.79 | $9.77 | 3711 |
| 2021-12-14 | 9.79 | $9.78 | 12043 |
| 2021-12-13 | 9.79 | $9.77 | 67348 |
| 2021-12-10 | 9.80 | $9.80 | 24450 |
| 2021-12-09 | 9.80 | $9.83 | 43052 |
| 2021-12-08 | 9.79 | $9.81 | 3367 |
| 2021-12-07 | 9.79 | $9.85 | 1429 |
| 2021-12-06 | 9.78 | $9.79 | 21809 |
| 2021-12-03 | 9.78 | $9.79 | 118067 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.45
2024-09-17
Close Price
$10.47
Vol: 10100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.76
Average
10.08
Maximum
10.65
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-09-17 | 10.45 | $10.47 | 10100 |
| 2024-08-28 | 10.45 | $10.47 | 10100 |
| 2024-08-19 | 10.45 | $10.47 | 10100 |
| 2024-07-25 | 10.45 | $10.47 | 10100 |
| 2024-07-19 | 10.45 | $10.47 | 10100 |
| 2024-07-18 | 10.45 | $10.47 | 10100 |
| 2024-07-15 | 10.44 | $10.47 | 10100 |
| 2024-06-04 | 10.44 | $10.47 | 10100 |
| 2024-05-30 | 10.44 | $10.47 | 10100 |
| 2024-05-28 | 10.44 | $10.47 | 10100 |
| 2024-05-13 | 10.44 | $10.47 | 10100 |
| 2024-05-09 | 10.44 | $10.47 | 10100 |
| 2024-04-04 | 10.44 | $10.47 | 10100 |
| 2024-04-01 | 10.44 | $10.47 | 10100 |
| 2024-03-26 | 10.45 | $10.47 | 10100 |
| 2024-03-19 | 10.45 | $10.47 | 10100 |
| 2024-03-15 | 10.46 | $10.47 | 10100 |
| 2023-05-02 | 10.46 | $10.47 | — |
| 2023-05-01 | 10.48 | $10.47 | — |
| 2023-04-28 | 10.49 | $10.47 | — |
| 2023-04-27 | 10.51 | $10.47 | — |
| 2023-04-26 | 10.53 | $10.47 | — |
| 2023-04-25 | 10.56 | $10.47 | — |
| 2023-04-24 | 10.59 | $10.47 | 10132 |
| 2023-04-21 | 10.63 | $10.63 | — |
| 2023-04-20 | 10.63 | $10.63 | 6336 |
| 2023-04-19 | 10.62 | $10.62 | 228 |
| 2023-04-18 | 10.62 | $10.60 | — |
| 2023-04-17 | 10.63 | $10.60 | — |
| 2023-04-14 | 10.64 | $10.60 | 4496 |
| 2023-04-13 | 10.65 | $10.64 | — |
| 2023-04-12 | 10.64 | $10.64 | — |
| 2023-04-11 | 10.64 | $10.64 | — |
| 2023-04-10 | 10.63 | $10.64 | 209 |
| 2023-04-06 | 10.63 | $10.63 | 1393 |
| 2023-04-05 | 10.62 | $10.65 | 867 |
| 2023-04-04 | 10.61 | $10.63 | 4868 |
| 2023-04-03 | 10.59 | $10.61 | 5254 |
| 2023-03-31 | 10.59 | $10.59 | — |
| 2023-03-30 | 10.58 | $10.59 | 5145 |
| 2023-03-29 | 10.58 | $10.55 | — |
| 2023-03-28 | 10.58 | $10.55 | — |
| 2023-03-27 | 10.59 | $10.55 | — |
| 2023-03-24 | 10.60 | $10.55 | 383 |
| 2023-03-23 | 10.61 | $10.55 | 333 |
| 2023-03-22 | 10.62 | $10.59 | 226 |
| 2023-03-21 | 10.62 | $10.72 | — |
| 2023-03-20 | 10.58 | $10.72 | 191 |
| 2023-03-17 | 10.53 | $10.56 | 15088 |
| 2023-03-16 | 10.51 | $10.47 | 10534 |
| 2023-03-15 | 10.53 | $10.58 | 14254 |
| 2023-03-14 | 10.51 | $10.50 | — |
| 2023-03-13 | 10.51 | $10.50 | — |
| 2023-03-10 | 10.51 | $10.50 | 1007 |
| 2023-03-09 | 10.51 | $10.52 | 2078 |
| 2023-03-08 | 10.51 | $10.50 | — |
| 2023-03-07 | 10.50 | $10.50 | — |
| 2023-03-06 | 10.50 | $10.50 | 8793 |
| 2023-03-03 | 10.50 | $10.50 | — |
| 2023-03-02 | 10.50 | $10.50 | 4990 |
| 2023-03-01 | 10.49 | $10.49 | — |
| 2023-02-28 | 10.49 | $10.49 | 1420 |
| 2023-02-27 | 10.49 | $10.47 | — |
| 2023-02-24 | 10.49 | $10.47 | — |
| 2023-02-23 | 10.49 | $10.47 | — |
| 2023-02-22 | 10.49 | $10.47 | — |
| 2023-02-21 | 10.49 | $10.47 | 105 |
| 2023-02-17 | 10.49 | $10.46 | 824 |
| 2023-02-16 | 10.49 | $10.46 | 861 |
| 2023-02-15 | 10.49 | $10.46 | — |
| 2023-02-14 | 10.49 | $10.46 | 929 |
| 2023-02-13 | 10.49 | $10.47 | — |
| 2023-02-10 | 10.49 | $10.47 | — |
| 2023-02-09 | 10.48 | $10.47 | — |
| 2023-02-08 | 10.47 | $10.47 | 161 |
| 2023-02-07 | 10.46 | $10.44 | — |
| 2023-02-06 | 10.45 | $10.44 | 4211 |
| 2023-02-03 | 10.44 | $10.43 | — |
| 2023-02-02 | 10.43 | $10.43 | 2763 |
| 2023-02-01 | 10.42 | $10.41 | 1433 |
| 2023-01-31 | 10.42 | $10.40 | — |
| 2023-01-30 | 10.41 | $10.40 | — |
| 2023-01-27 | 10.40 | $10.40 | 1400 |
| 2023-01-26 | 10.38 | $10.39 | 4301 |
| 2023-01-25 | 10.37 | $10.41 | — |
| 2023-01-24 | 10.34 | $10.41 | 805 |
| 2023-01-23 | 10.31 | $10.36 | 1366 |
| 2023-01-20 | 10.29 | $10.28 | — |
| 2023-01-19 | 10.29 | $10.28 | — |
| 2023-01-18 | 10.28 | $10.28 | 172 |
| 2023-01-17 | 10.28 | $10.28 | — |
| 2023-01-13 | 10.27 | $10.28 | — |
| 2023-01-12 | 10.26 | $10.28 | 6112 |
| 2023-01-11 | 10.25 | $10.23 | — |
| 2023-01-10 | 10.25 | $10.23 | — |
| 2023-01-09 | 10.25 | $10.23 | — |
| 2023-01-06 | 10.25 | $10.23 | 263 |
| 2023-01-05 | 10.25 | $10.24 | — |
| 2023-01-04 | 10.25 | $10.24 | 1814 |
| 2023-01-03 | 10.25 | $10.27 | — |
| 2022-12-30 | 10.23 | $10.27 | — |
| 2022-12-29 | 10.21 | $10.27 | — |
| 2022-12-28 | 10.19 | $10.27 | — |
| 2022-12-27 | 10.16 | $10.27 | 4507 |
| 2022-12-23 | 10.12 | $10.15 | 525 |
| 2022-12-22 | 10.11 | $10.11 | — |
| 2022-12-21 | 10.12 | $10.11 | 210 |
| 2022-12-20 | 10.12 | $10.11 | — |
| 2022-12-19 | 10.13 | $10.11 | 190 |
| 2022-12-16 | 10.14 | $10.11 | 460 |
| 2022-12-15 | 10.15 | $10.15 | — |
| 2022-12-14 | 10.15 | $10.15 | — |
| 2022-12-13 | 10.15 | $10.15 | — |
| 2022-12-12 | 10.15 | $10.15 | — |
| 2022-12-09 | 10.15 | $10.15 | — |
| 2022-12-08 | 10.15 | $10.15 | 8464 |
| 2022-12-07 | 10.15 | $10.16 | — |
| 2022-12-06 | 10.15 | $10.16 | 947 |
| 2022-12-05 | 10.15 | $10.15 | — |
| 2022-12-02 | 10.15 | $10.15 | — |
| 2022-12-01 | 10.15 | $10.15 | — |
| 2022-11-30 | 10.15 | $10.15 | — |
| 2022-11-29 | 10.15 | $10.15 | — |
| 2022-11-28 | 10.15 | $10.15 | — |
| 2022-11-25 | 10.15 | $10.15 | — |
| 2022-11-23 | 10.15 | $10.15 | — |
| 2022-11-22 | 10.15 | $10.15 | — |
| 2022-11-21 | 10.16 | $10.15 | — |
| 2022-11-18 | 10.16 | $10.15 | — |
| 2022-11-17 | 10.16 | $10.15 | — |
| 2022-11-16 | 10.16 | $10.15 | 819 |
| 2022-11-15 | 10.16 | $10.14 | 604 |
| 2022-11-14 | 10.16 | $10.13 | 213 |
| 2022-11-11 | 10.16 | $10.15 | 347 |
| 2022-11-10 | 10.17 | $10.15 | 638 |
| 2022-11-09 | 10.17 | $10.13 | — |
| 2022-11-08 | 10.17 | $10.13 | — |
| 2022-11-07 | 10.18 | $10.13 | 448 |
| 2022-11-04 | 10.19 | $10.18 | — |
| 2022-11-03 | 10.18 | $10.18 | 895 |
| 2022-11-02 | 10.18 | $10.18 | 131 |
| 2022-11-01 | 10.16 | $10.15 | — |
| 2022-10-31 | 10.16 | $10.15 | 338 |
| 2022-10-28 | 10.15 | $10.19 | 6948 |
| 2022-10-27 | 10.13 | $10.12 | — |
| 2022-10-26 | 10.13 | $10.12 | 1348 |
| 2022-10-25 | 10.12 | $10.12 | 31071 |
| 2022-10-24 | 10.11 | $10.12 | 24997 |
| 2022-10-21 | 10.10 | $10.14 | 6742 |
| 2022-10-20 | 10.08 | $10.08 | — |
| 2022-10-19 | 10.08 | $10.08 | — |
| 2022-10-18 | 10.07 | $10.08 | 27017 |
| 2022-10-17 | 10.06 | $10.06 | 18763 |
| 2022-10-14 | 10.05 | $10.08 | 22752 |
| 2022-10-13 | 10.04 | $10.04 | 1105 |
| 2022-10-12 | 10.03 | $10.04 | 2815 |
| 2022-10-11 | 10.03 | $10.03 | — |
| 2022-10-10 | 10.02 | $10.03 | 14306 |
| 2022-10-07 | 10.02 | $10.01 | 8210 |
| 2022-10-06 | 10.01 | $10.02 | 2202 |
| 2022-10-05 | 10.01 | $10.00 | 419 |
| 2022-10-04 | 10.01 | $10.01 | 3587 |
| 2022-10-03 | 10.00 | $9.99 | 3086 |
| 2022-09-30 | 10.00 | $9.99 | 48402 |
| 2022-09-29 | 10.00 | $10.04 | 5015 |
| 2022-09-28 | 9.99 | $9.99 | — |
| 2022-09-27 | 9.98 | $9.99 | 3233 |
| 2022-09-26 | 9.98 | $9.99 | 43657 |
| 2022-09-23 | 9.97 | $9.98 | 1289 |
| 2022-09-22 | 9.97 | $9.98 | 517 |
| 2022-09-21 | 9.96 | $9.98 | 84813 |
| 2022-09-20 | 9.96 | $9.98 | 135657 |
| 2022-09-19 | 9.95 | $9.97 | 1767 |
| 2022-09-16 | 9.94 | $9.95 | — |
| 2022-09-15 | 9.94 | $9.95 | — |
| 2022-09-14 | 9.93 | $9.95 | 1050 |
| 2022-09-13 | 9.93 | $9.92 | — |
| 2022-09-12 | 9.94 | $9.92 | 294 |
| 2022-09-09 | 9.94 | $9.94 | — |
| 2022-09-08 | 9.94 | $9.94 | — |
| 2022-09-07 | 9.95 | $9.94 | 190861 |
| 2022-09-06 | 9.95 | $9.96 | 400077 |
| 2022-09-02 | 9.94 | $9.95 | — |
| 2022-09-01 | 9.94 | $9.95 | 112 |
| 2022-08-31 | 9.94 | $9.93 | — |
| 2022-08-30 | 9.94 | $9.93 | 225 |
| 2022-08-29 | 9.95 | $9.95 | — |
| 2022-08-26 | 9.95 | $9.95 | 5003 |
| 2022-08-25 | 9.95 | $9.94 | 12217 |
| 2022-08-24 | 9.95 | $9.94 | 6291 |
| 2022-08-23 | 9.95 | $9.95 | — |
| 2022-08-22 | 9.95 | $9.95 | — |
| 2022-08-19 | 9.96 | $9.95 | — |
| 2022-08-18 | 9.96 | $9.95 | — |
| 2022-08-17 | 9.96 | $9.95 | — |
| 2022-08-16 | 9.96 | $9.95 | — |
| 2022-08-15 | 9.96 | $9.95 | 11146 |
| 2022-08-12 | 9.96 | $9.95 | 1239 |
| 2022-08-11 | 9.96 | $9.93 | — |
| 2022-08-10 | 9.96 | $9.93 | 14904 |
| 2022-08-09 | 9.97 | $9.98 | — |
| 2022-08-08 | 9.96 | $9.98 | 163442 |
| 2022-08-05 | 9.95 | $9.97 | 240951 |
| 2022-08-04 | 9.94 | $9.96 | 341727 |
| 2022-08-03 | 9.93 | $9.93 | — |
| 2022-08-02 | 9.93 | $9.93 | 642 |
| 2022-08-01 | 9.93 | $9.93 | 6910 |
| 2022-07-29 | 9.93 | $9.93 | — |
| 2022-07-28 | 9.93 | $9.93 | — |
| 2022-07-27 | 9.93 | $9.93 | 79539 |
| 2022-07-26 | 9.93 | $9.93 | — |
| 2022-07-25 | 9.93 | $9.93 | 83870 |
| 2022-07-22 | 9.92 | $9.92 | 3094 |
| 2022-07-21 | 9.92 | $9.92 | 30121 |
| 2022-07-20 | 9.92 | $9.93 | 224793 |
| 2022-07-19 | 9.92 | $9.92 | 25043 |
| 2022-07-18 | 9.91 | $9.91 | 418 |
| 2022-07-15 | 9.91 | $9.92 | 194774 |
| 2022-07-14 | 9.91 | $9.91 | — |
| 2022-07-13 | 9.91 | $9.91 | 46014 |
| 2022-07-12 | 9.91 | $9.92 | 3307 |
| 2022-07-11 | 9.90 | $9.92 | 3289 |
| 2022-07-08 | 9.90 | $9.90 | — |
| 2022-07-07 | 9.90 | $9.90 | 1113 |
| 2022-07-06 | 9.89 | $9.90 | 90299 |
| 2022-07-05 | 9.89 | $9.88 | 324 |
| 2022-07-01 | 9.89 | $9.90 | 1353 |
| 2022-06-30 | 9.89 | $9.89 | 10952 |
| 2022-06-29 | 9.89 | $9.88 | 438 |
| 2022-06-28 | 9.90 | $9.89 | 351 |
| 2022-06-27 | 9.90 | $9.90 | 347 |
| 2022-06-24 | 9.90 | $9.90 | — |
| 2022-06-23 | 9.90 | $9.90 | 1971 |
| 2022-06-22 | 9.89 | $9.89 | 26108 |
| 2022-06-21 | 9.89 | $9.90 | 1624 |
| 2022-06-17 | 9.89 | $9.89 | 405 |
| 2022-06-16 | 9.89 | $9.88 | 269422 |
| 2022-06-15 | 9.89 | $9.89 | 509441 |
| 2022-06-14 | 9.90 | $9.89 | 50227 |
| 2022-06-13 | 9.90 | $9.89 | 265 |
| 2022-06-10 | 9.90 | $9.90 | — |
| 2022-06-09 | 9.89 | $9.90 | 318 |
| 2022-06-08 | 9.89 | $9.88 | 1262 |
| 2022-06-07 | 9.89 | $9.89 | 1128 |
| 2022-06-06 | 9.89 | $9.90 | 10482 |
| 2022-06-03 | 9.89 | $9.89 | 1213 |
| 2022-06-02 | 9.89 | $9.90 | — |
| 2022-06-01 | 9.88 | $9.90 | 8183 |
| 2022-05-31 | 9.88 | $9.89 | — |
| 2022-05-27 | 9.87 | $9.89 | — |
| 2022-05-26 | 9.87 | $9.89 | 4396 |
| 2022-05-25 | 9.86 | $9.87 | 5397 |
| 2022-05-24 | 9.86 | $9.87 | 1443 |
| 2022-05-23 | 9.86 | $9.87 | 37293 |
| 2022-05-20 | 9.86 | $9.87 | 10162 |
| 2022-05-19 | 9.86 | $9.86 | 2582 |
| 2022-05-18 | 9.86 | $9.86 | 25431 |
| 2022-05-17 | 9.87 | $9.88 | — |
| 2022-05-16 | 9.87 | $9.88 | 166 |
| 2022-05-13 | 9.86 | $9.86 | 156163 |
| 2022-05-12 | 9.87 | $9.86 | — |
| 2022-05-11 | 9.87 | $9.86 | — |
| 2022-05-10 | 9.87 | $9.86 | 240545 |
| 2022-05-09 | 9.88 | $9.86 | 53319 |
| 2022-05-06 | 9.89 | $9.88 | 1935 |
| 2022-05-05 | 9.89 | $9.88 | 2220 |
| 2022-05-04 | 9.89 | $9.90 | — |
| 2022-05-03 | 9.88 | $9.90 | 51032 |
| 2022-05-02 | 9.88 | $9.87 | — |
| 2022-04-29 | 9.88 | $9.87 | 9237 |
| 2022-04-28 | 9.88 | $9.88 | 317 |
| 2022-04-27 | 9.89 | $9.87 | 55251 |
| 2022-04-26 | 9.89 | $9.87 | 164 |
| 2022-04-25 | 9.89 | $9.87 | 311496 |
| 2022-04-22 | 9.90 | $9.89 | — |
| 2022-04-21 | 9.90 | $9.89 | 3109 |
| 2022-04-20 | 9.90 | $9.89 | 6542 |
| 2022-04-19 | 9.90 | $9.88 | 876 |
| 2022-04-18 | 9.90 | $9.88 | 1353 |
| 2022-04-14 | 9.91 | $9.89 | 819136 |
| 2022-04-13 | 9.91 | $10.01 | 7371 |
| 2022-04-12 | 9.87 | $9.87 | 130141 |
| 2022-04-11 | 9.87 | $9.88 | 250443 |
| 2022-04-08 | 9.87 | $9.86 | 4677 |
| 2022-04-07 | 9.87 | $9.88 | 2740 |
| 2022-04-06 | 9.86 | $9.86 | 552692 |
| 2022-04-05 | 9.86 | $9.86 | 2302 |
| 2022-04-04 | 9.86 | $9.86 | 9165 |
| 2022-04-01 | 9.85 | $9.85 | 2834 |
| 2022-03-31 | 9.85 | $9.87 | 5552 |
| 2022-03-30 | 9.85 | $9.85 | 1169 |
| 2022-03-29 | 9.84 | $9.85 | 2535 |
| 2022-03-28 | 9.84 | $9.84 | 7200 |
| 2022-03-25 | 9.84 | $9.83 | — |
| 2022-03-24 | 9.84 | $9.83 | 2832 |
| 2022-03-23 | 9.84 | $9.84 | 6323 |
| 2022-03-22 | 9.84 | $9.84 | 7863 |
| 2022-03-21 | 9.84 | $9.84 | 12911 |
| 2022-03-18 | 9.84 | $9.85 | 11200 |
| 2022-03-17 | 9.84 | $9.84 | 6859 |
| 2022-03-16 | 9.84 | $9.84 | 8924 |
| 2022-03-15 | 9.84 | $9.84 | 778 |
| 2022-03-14 | 9.83 | $9.83 | — |
| 2022-03-11 | 9.83 | $9.83 | 26955 |
| 2022-03-10 | 9.83 | $9.83 | 6824 |
| 2022-03-09 | 9.83 | $9.83 | 36132 |
| 2022-03-08 | 9.83 | $9.84 | 2772 |
| 2022-03-07 | 9.83 | $9.83 | 109 |
| 2022-03-04 | 9.83 | $9.83 | 15511 |
| 2022-03-03 | 9.83 | $9.83 | 12533 |
| 2022-03-02 | 9.83 | $9.83 | 15503 |
| 2022-03-01 | 9.82 | $9.84 | 15379 |
| 2022-02-28 | 9.82 | $9.82 | 32090 |
| 2022-02-25 | 9.82 | $9.82 | — |
| 2022-02-24 | 9.82 | $9.82 | 2113 |
| 2022-02-23 | 9.81 | $9.81 | 1022 |
| 2022-02-22 | 9.82 | $9.80 | 2186 |
| 2022-02-18 | 9.82 | $9.81 | — |
| 2022-02-17 | 9.82 | $9.81 | 4062 |
| 2022-02-16 | 9.82 | $9.83 | 1976 |
| 2022-02-15 | 9.82 | $9.83 | 478 |
| 2022-02-14 | 9.81 | $9.82 | 35191 |
| 2022-02-11 | 9.81 | $9.80 | 982 |
| 2022-02-10 | 9.81 | $9.80 | 298 |
| 2022-02-09 | 9.81 | $9.81 | 1742 |
| 2022-02-08 | 9.81 | $9.82 | 3595 |
| 2022-02-07 | 9.81 | $9.81 | — |
| 2022-02-04 | 9.80 | $9.81 | — |
| 2022-02-03 | 9.80 | $9.81 | 262 |
| 2022-02-02 | 9.79 | $9.82 | 3556 |
| 2022-02-01 | 9.79 | $9.81 | 22582 |
| 2022-01-31 | 9.78 | $9.77 | 971 |
| 2022-01-28 | 9.78 | $9.77 | 2900 |
| 2022-01-27 | 9.79 | $9.76 | 3997 |
| 2022-01-26 | 9.80 | $9.80 | 369661 |
| 2022-01-25 | 9.80 | $9.76 | 6138 |
| 2022-01-24 | 9.81 | $9.80 | 20437 |
| 2022-01-21 | 9.81 | $9.79 | 16349 |
| 2022-01-20 | 9.81 | $9.80 | 10118 |
| 2022-01-19 | 9.81 | $9.76 | 225928 |
| 2022-01-18 | 9.82 | $9.81 | 3620 |
| 2022-01-14 | 9.82 | $9.79 | 373 |
| 2022-01-13 | 9.83 | $9.85 | 1797 |
| 2022-01-12 | 9.81 | $9.85 | 10298 |
| 2022-01-11 | 9.80 | $9.84 | 35813 |
| 2022-01-10 | 9.78 | $9.84 | 47774 |
| 2022-01-07 | 9.77 | $9.78 | 373 |
| 2022-01-06 | 9.76 | $9.78 | 1630 |
| 2022-01-05 | 9.76 | $9.76 | 239 |
| 2022-01-04 | 9.76 | $9.76 | 2079 |
| 2022-01-03 | 9.76 | $9.75 | 13866 |
| 2021-12-31 | 9.76 | $9.74 | 156 |
| 2021-12-30 | 9.77 | $9.76 | — |
| 2021-12-29 | 9.77 | $9.76 | 5279 |
| 2021-12-28 | 9.78 | $9.80 | 2524 |
| 2021-12-27 | 9.77 | $9.80 | 10259 |
| 2021-12-23 | 9.77 | $9.79 | 1102 |
| 2021-12-22 | 9.76 | $9.75 | 20901 |
| 2021-12-21 | 9.77 | $9.75 | 868 |
| 2021-12-20 | 9.77 | $9.75 | 3387 |
| 2021-12-17 | 9.78 | $9.78 | 6224 |
| 2021-12-16 | 9.78 | $9.77 | 10665 |
| 2021-12-15 | 9.79 | $9.77 | 3711 |
| 2021-12-14 | 9.80 | $9.78 | 12043 |
| 2021-12-13 | 9.80 | $9.77 | 67348 |
| 2021-12-10 | 9.81 | $9.80 | 24450 |
| 2021-12-09 | 9.81 | $9.83 | 43052 |
| 2021-12-08 | 9.80 | $9.81 | 3367 |
| 2021-12-07 | 9.80 | $9.85 | 1429 |
| 2021-12-06 | 9.78 | $9.79 | 21809 |
| 2021-12-03 | 9.78 | $9.79 | 118067 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
40.25
2024-09-17
Close Price
$10.47
Vol: 10100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
39.75
Average
58.15
Maximum
85.76
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-09-17 | 40.25 | $10.47 | 10100 |
| 2024-08-28 | 40.25 | $10.47 | 10100 |
| 2024-08-19 | 40.25 | $10.47 | 10100 |
| 2024-07-25 | 40.25 | $10.47 | 10100 |
| 2024-07-19 | 40.25 | $10.47 | 10100 |
| 2024-07-18 | 40.25 | $10.47 | 10100 |
| 2024-07-15 | 40.25 | $10.47 | 10100 |
| 2024-06-04 | 40.25 | $10.47 | 10100 |
| 2024-05-30 | 40.25 | $10.47 | 10100 |
| 2024-05-28 | 40.25 | $10.47 | 10100 |
| 2024-05-13 | 40.25 | $10.47 | 10100 |
| 2024-05-09 | 40.25 | $10.47 | 10100 |
| 2024-04-04 | 40.25 | $10.47 | 10100 |
| 2024-04-01 | 40.25 | $10.47 | 10100 |
| 2024-03-26 | 40.25 | $10.47 | 10100 |
| 2024-03-19 | 40.25 | $10.47 | 10100 |
| 2024-03-15 | 40.25 | $10.47 | 10100 |
| 2023-05-02 | 40.25 | $10.47 | — |
| 2023-05-01 | 40.25 | $10.47 | — |
| 2023-04-28 | 40.25 | $10.47 | — |
| 2023-04-27 | 40.25 | $10.47 | — |
| 2023-04-26 | 40.25 | $10.47 | — |
| 2023-04-25 | 40.25 | $10.47 | — |
| 2023-04-24 | 40.25 | $10.47 | 10132 |
| 2023-04-21 | 59.53 | $10.63 | — |
| 2023-04-20 | 59.53 | $10.63 | 6336 |
| 2023-04-19 | 58.41 | $10.62 | 228 |
| 2023-04-18 | 56.09 | $10.60 | — |
| 2023-04-17 | 56.09 | $10.60 | — |
| 2023-04-14 | 56.09 | $10.60 | 4496 |
| 2023-04-13 | 62.02 | $10.64 | — |
| 2023-04-12 | 62.02 | $10.64 | — |
| 2023-04-11 | 62.02 | $10.64 | — |
| 2023-04-10 | 62.02 | $10.64 | 209 |
| 2023-04-06 | 61.18 | $10.63 | 1393 |
| 2023-04-05 | 63.85 | $10.65 | 867 |
| 2023-04-04 | 62.29 | $10.63 | 4868 |
| 2023-04-03 | 60.67 | $10.61 | 5254 |
| 2023-03-31 | 59.01 | $10.59 | — |
| 2023-03-30 | 59.01 | $10.59 | 5145 |
| 2023-03-29 | 55.63 | $10.55 | — |
| 2023-03-28 | 55.63 | $10.55 | — |
| 2023-03-27 | 55.63 | $10.55 | — |
| 2023-03-24 | 55.63 | $10.55 | 383 |
| 2023-03-23 | 55.64 | $10.55 | 333 |
| 2023-03-22 | 59.42 | $10.59 | 226 |
| 2023-03-21 | 75.32 | $10.72 | — |
| 2023-03-20 | 75.32 | $10.72 | 191 |
| 2023-03-17 | 64.88 | $10.56 | 15088 |
| 2023-03-16 | 53.87 | $10.47 | 10534 |
| 2023-03-15 | 84.22 | $10.58 | 14254 |
| 2023-03-14 | 74.86 | $10.50 | — |
| 2023-03-13 | 74.86 | $10.50 | — |
| 2023-03-10 | 74.86 | $10.50 | 1007 |
| 2023-03-09 | 85.76 | $10.52 | 2078 |
| 2023-03-08 | 83.48 | $10.50 | — |
| 2023-03-07 | 83.48 | $10.50 | — |
| 2023-03-06 | 83.48 | $10.50 | 8793 |
| 2023-03-03 | 83.46 | $10.50 | — |
| 2023-03-02 | 83.46 | $10.50 | 4990 |
| 2023-03-01 | 82.38 | $10.49 | — |
| 2023-02-28 | 82.38 | $10.49 | 1420 |
| 2023-02-27 | 80.02 | $10.47 | — |
| 2023-02-24 | 80.02 | $10.47 | — |
| 2023-02-23 | 80.02 | $10.47 | — |
| 2023-02-22 | 80.02 | $10.47 | — |
| 2023-02-21 | 80.02 | $10.47 | 105 |
| 2023-02-17 | 78.89 | $10.46 | 824 |
| 2023-02-16 | 78.31 | $10.46 | 861 |
| 2023-02-15 | 80.38 | $10.46 | — |
| 2023-02-14 | 80.38 | $10.46 | 929 |
| 2023-02-13 | 84.39 | $10.47 | — |
| 2023-02-10 | 84.39 | $10.47 | — |
| 2023-02-09 | 84.39 | $10.47 | — |
| 2023-02-08 | 84.39 | $10.47 | 161 |
| 2023-02-07 | 82.23 | $10.44 | — |
| 2023-02-06 | 82.23 | $10.44 | 4211 |
| 2023-02-03 | 81.45 | $10.43 | — |
| 2023-02-02 | 81.45 | $10.43 | 2763 |
| 2023-02-01 | 79.87 | $10.41 | 1433 |
| 2023-01-31 | 79.01 | $10.40 | — |
| 2023-01-30 | 79.01 | $10.40 | — |
| 2023-01-27 | 79.01 | $10.40 | 1400 |
| 2023-01-26 | 78.22 | $10.39 | 4301 |
| 2023-01-25 | 84.25 | $10.41 | — |
| 2023-01-24 | 84.25 | $10.41 | 805 |
| 2023-01-23 | 80.93 | $10.36 | 1366 |
| 2023-01-20 | 71.95 | $10.28 | — |
| 2023-01-19 | 71.95 | $10.28 | — |
| 2023-01-18 | 71.95 | $10.28 | 172 |
| 2023-01-17 | 71.95 | $10.28 | — |
| 2023-01-13 | 71.95 | $10.28 | — |
| 2023-01-12 | 71.95 | $10.28 | 6112 |
| 2023-01-11 | 64.21 | $10.23 | — |
| 2023-01-10 | 64.21 | $10.23 | — |
| 2023-01-09 | 64.21 | $10.23 | — |
| 2023-01-06 | 64.21 | $10.23 | 263 |
| 2023-01-05 | 67.23 | $10.24 | — |
| 2023-01-04 | 67.23 | $10.24 | 1814 |
| 2023-01-03 | 77.06 | $10.27 | — |
| 2022-12-30 | 77.06 | $10.27 | — |
| 2022-12-29 | 77.06 | $10.27 | — |
| 2022-12-28 | 77.06 | $10.27 | — |
| 2022-12-27 | 77.06 | $10.27 | 4507 |
| 2022-12-23 | 58.11 | $10.15 | 525 |
| 2022-12-22 | 43.28 | $10.11 | — |
| 2022-12-21 | 43.28 | $10.11 | 210 |
| 2022-12-20 | 43.28 | $10.11 | — |
| 2022-12-19 | 43.28 | $10.11 | 190 |
| 2022-12-16 | 43.28 | $10.11 | 460 |
| 2022-12-15 | 59.62 | $10.15 | — |
| 2022-12-14 | 59.62 | $10.15 | — |
| 2022-12-13 | 59.62 | $10.15 | — |
| 2022-12-12 | 59.62 | $10.15 | — |
| 2022-12-09 | 59.62 | $10.15 | — |
| 2022-12-08 | 59.62 | $10.15 | 8464 |
| 2022-12-07 | 63.07 | $10.16 | — |
| 2022-12-06 | 63.07 | $10.16 | 947 |
| 2022-12-05 | 61.01 | $10.15 | — |
| 2022-12-02 | 61.01 | $10.15 | — |
| 2022-12-01 | 61.01 | $10.15 | — |
| 2022-11-30 | 61.01 | $10.15 | — |
| 2022-11-29 | 61.01 | $10.15 | — |
| 2022-11-28 | 61.01 | $10.15 | — |
| 2022-11-25 | 61.01 | $10.15 | — |
| 2022-11-23 | 61.01 | $10.15 | — |
| 2022-11-22 | 61.01 | $10.15 | — |
| 2022-11-21 | 61.01 | $10.15 | — |
| 2022-11-18 | 61.01 | $10.15 | — |
| 2022-11-17 | 61.01 | $10.15 | — |
| 2022-11-16 | 61.01 | $10.15 | 819 |
| 2022-11-15 | 59.57 | $10.14 | 604 |
| 2022-11-14 | 58.09 | $10.13 | 213 |
| 2022-11-11 | 61.29 | $10.15 | 347 |
| 2022-11-10 | 62.36 | $10.15 | 638 |
| 2022-11-09 | 59.65 | $10.13 | — |
| 2022-11-08 | 59.65 | $10.13 | — |
| 2022-11-07 | 59.65 | $10.13 | 448 |
| 2022-11-04 | 70.60 | $10.18 | — |
| 2022-11-03 | 70.60 | $10.18 | 895 |
| 2022-11-02 | 70.60 | $10.18 | 131 |
| 2022-11-01 | 67.53 | $10.15 | — |
| 2022-10-31 | 67.53 | $10.15 | 338 |
| 2022-10-28 | 77.22 | $10.19 | 6948 |
| 2022-10-27 | 70.08 | $10.12 | — |
| 2022-10-26 | 70.08 | $10.12 | 1348 |
| 2022-10-25 | 70.08 | $10.12 | 31071 |
| 2022-10-24 | 70.08 | $10.12 | 24997 |
| 2022-10-21 | 75.59 | $10.14 | 6742 |
| 2022-10-20 | 68.54 | $10.08 | — |
| 2022-10-19 | 68.54 | $10.08 | — |
| 2022-10-18 | 68.54 | $10.08 | 27017 |
| 2022-10-17 | 65.71 | $10.06 | 18763 |
| 2022-10-14 | 70.22 | $10.08 | 22752 |
| 2022-10-13 | 64.88 | $10.04 | 1105 |
| 2022-10-12 | 64.88 | $10.04 | 2815 |
| 2022-10-11 | 63.18 | $10.03 | — |
| 2022-10-10 | 63.18 | $10.03 | 14306 |
| 2022-10-07 | 59.66 | $10.01 | 8210 |
| 2022-10-06 | 62.50 | $10.02 | 2202 |
| 2022-10-05 | 58.77 | $10.00 | 419 |
| 2022-10-04 | 61.69 | $10.01 | 3587 |
| 2022-10-03 | 57.70 | $9.99 | 3086 |
| 2022-09-30 | 57.70 | $9.99 | 48402 |
| 2022-09-29 | 75.40 | $10.04 | 5015 |
| 2022-09-28 | 65.28 | $9.99 | — |
| 2022-09-27 | 65.28 | $9.99 | 3233 |
| 2022-09-26 | 65.28 | $9.99 | 43657 |
| 2022-09-23 | 62.65 | $9.98 | 1289 |
| 2022-09-22 | 62.65 | $9.98 | 517 |
| 2022-09-21 | 62.65 | $9.98 | 84813 |
| 2022-09-20 | 62.65 | $9.98 | 135657 |
| 2022-09-19 | 60.19 | $9.97 | 1767 |
| 2022-09-16 | 54.49 | $9.95 | — |
| 2022-09-15 | 54.49 | $9.95 | — |
| 2022-09-14 | 54.49 | $9.95 | 1050 |
| 2022-09-13 | 44.23 | $9.92 | — |
| 2022-09-12 | 44.23 | $9.92 | 294 |
| 2022-09-09 | 51.18 | $9.94 | — |
| 2022-09-08 | 51.18 | $9.94 | — |
| 2022-09-07 | 51.18 | $9.94 | 190861 |
| 2022-09-06 | 59.13 | $9.96 | 400077 |
| 2022-09-02 | 55.87 | $9.95 | — |
| 2022-09-01 | 55.87 | $9.95 | 112 |
| 2022-08-31 | 48.45 | $9.93 | — |
| 2022-08-30 | 48.45 | $9.93 | 225 |
| 2022-08-29 | 57.12 | $9.95 | — |
| 2022-08-26 | 57.12 | $9.95 | 5003 |
| 2022-08-25 | 53.40 | $9.94 | 12217 |
| 2022-08-24 | 53.36 | $9.94 | 6291 |
| 2022-08-23 | 57.95 | $9.95 | — |
| 2022-08-22 | 57.95 | $9.95 | — |
| 2022-08-19 | 57.95 | $9.95 | — |
| 2022-08-18 | 57.95 | $9.95 | — |
| 2022-08-17 | 57.95 | $9.95 | — |
| 2022-08-16 | 57.95 | $9.95 | — |
| 2022-08-15 | 57.95 | $9.95 | 11146 |
| 2022-08-12 | 57.95 | $9.95 | 1239 |
| 2022-08-11 | 52.53 | $9.93 | — |
| 2022-08-10 | 52.53 | $9.93 | 14904 |
| 2022-08-09 | 74.08 | $9.98 | — |
| 2022-08-08 | 74.08 | $9.98 | 163442 |
| 2022-08-05 | 72.01 | $9.97 | 240951 |
| 2022-08-04 | 69.71 | $9.96 | 341727 |
| 2022-08-03 | 60.44 | $9.93 | — |
| 2022-08-02 | 60.44 | $9.93 | 642 |
| 2022-08-01 | 60.44 | $9.93 | 6910 |
| 2022-07-29 | 60.44 | $9.93 | — |
| 2022-07-28 | 60.44 | $9.93 | — |
| 2022-07-27 | 60.44 | $9.93 | 79539 |
| 2022-07-26 | 60.44 | $9.93 | — |
| 2022-07-25 | 60.44 | $9.93 | 83870 |
| 2022-07-22 | 57.57 | $9.92 | 3094 |
| 2022-07-21 | 57.57 | $9.92 | 30121 |
| 2022-07-20 | 59.52 | $9.93 | 224793 |
| 2022-07-19 | 58.17 | $9.92 | 25043 |
| 2022-07-18 | 55.44 | $9.91 | 418 |
| 2022-07-15 | 57.16 | $9.92 | 194774 |
| 2022-07-14 | 55.77 | $9.91 | — |
| 2022-07-13 | 55.77 | $9.91 | 46014 |
| 2022-07-12 | 59.23 | $9.92 | 3307 |
| 2022-07-11 | 57.99 | $9.92 | 3289 |
| 2022-07-08 | 54.02 | $9.90 | — |
| 2022-07-07 | 54.02 | $9.90 | 1113 |
| 2022-07-06 | 54.02 | $9.90 | 90299 |
| 2022-07-05 | 48.48 | $9.88 | 324 |
| 2022-07-01 | 54.75 | $9.90 | 1353 |
| 2022-06-30 | 51.77 | $9.89 | 10952 |
| 2022-06-29 | 48.55 | $9.88 | 438 |
| 2022-06-28 | 51.84 | $9.89 | 351 |
| 2022-06-27 | 55.40 | $9.90 | 347 |
| 2022-06-24 | 55.40 | $9.90 | — |
| 2022-06-23 | 55.40 | $9.90 | 1971 |
| 2022-06-22 | 52.58 | $9.89 | 26108 |
| 2022-06-21 | 55.93 | $9.90 | 1624 |
| 2022-06-17 | 53.12 | $9.89 | 405 |
| 2022-06-16 | 50.09 | $9.88 | 269422 |
| 2022-06-15 | 53.36 | $9.89 | 509441 |
| 2022-06-14 | 53.36 | $9.89 | 50227 |
| 2022-06-13 | 53.36 | $9.89 | 265 |
| 2022-06-10 | 56.50 | $9.90 | — |
| 2022-06-09 | 56.50 | $9.90 | 318 |
| 2022-06-08 | 51.31 | $9.88 | 1262 |
| 2022-06-07 | 54.41 | $9.89 | 1128 |
| 2022-06-06 | 57.00 | $9.90 | 10482 |
| 2022-06-03 | 53.97 | $9.89 | 1213 |
| 2022-06-02 | 57.87 | $9.90 | — |
| 2022-06-01 | 57.87 | $9.90 | 8183 |
| 2022-05-31 | 55.89 | $9.89 | — |
| 2022-05-27 | 55.89 | $9.89 | — |
| 2022-05-26 | 55.89 | $9.89 | 4396 |
| 2022-05-25 | 50.93 | $9.87 | 5397 |
| 2022-05-24 | 50.93 | $9.87 | 1443 |
| 2022-05-23 | 49.66 | $9.87 | 37293 |
| 2022-05-20 | 49.66 | $9.87 | 10162 |
| 2022-05-19 | 48.45 | $9.86 | 2582 |
| 2022-05-18 | 48.45 | $9.86 | 25431 |
| 2022-05-17 | 52.50 | $9.88 | — |
| 2022-05-16 | 52.50 | $9.88 | 166 |
| 2022-05-13 | 48.62 | $9.86 | 156163 |
| 2022-05-12 | 48.62 | $9.86 | — |
| 2022-05-11 | 48.62 | $9.86 | — |
| 2022-05-10 | 48.62 | $9.86 | 240545 |
| 2022-05-09 | 48.62 | $9.86 | 53319 |
| 2022-05-06 | 52.34 | $9.88 | 1935 |
| 2022-05-05 | 52.36 | $9.88 | 2220 |
| 2022-05-04 | 56.22 | $9.90 | — |
| 2022-05-03 | 56.22 | $9.90 | 51032 |
| 2022-05-02 | 51.33 | $9.87 | — |
| 2022-04-29 | 51.33 | $9.87 | 9237 |
| 2022-04-28 | 53.12 | $9.88 | 317 |
| 2022-04-27 | 51.52 | $9.87 | 55251 |
| 2022-04-26 | 51.52 | $9.87 | 164 |
| 2022-04-25 | 51.52 | $9.87 | 311496 |
| 2022-04-22 | 54.72 | $9.89 | — |
| 2022-04-21 | 54.72 | $9.89 | 3109 |
| 2022-04-20 | 54.75 | $9.89 | 6542 |
| 2022-04-19 | 53.55 | $9.88 | 876 |
| 2022-04-18 | 53.49 | $9.88 | 1353 |
| 2022-04-14 | 54.84 | $9.89 | 819136 |
| 2022-04-13 | 75.84 | $10.01 | 7371 |
| 2022-04-12 | 57.84 | $9.87 | 130141 |
| 2022-04-11 | 61.04 | $9.88 | 250443 |
| 2022-04-08 | 56.46 | $9.86 | 4677 |
| 2022-04-07 | 62.85 | $9.88 | 2740 |
| 2022-04-06 | 58.37 | $9.86 | 552692 |
| 2022-04-05 | 58.37 | $9.86 | 2302 |
| 2022-04-04 | 58.37 | $9.86 | 9165 |
| 2022-04-01 | 55.87 | $9.85 | 2834 |
| 2022-03-31 | 63.08 | $9.87 | 5552 |
| 2022-03-30 | 57.92 | $9.85 | 1169 |
| 2022-03-29 | 57.92 | $9.85 | 2535 |
| 2022-03-28 | 55.09 | $9.84 | 7200 |
| 2022-03-25 | 52.02 | $9.83 | — |
| 2022-03-24 | 52.02 | $9.83 | 2832 |
| 2022-03-23 | 55.44 | $9.84 | 6323 |
| 2022-03-22 | 55.44 | $9.84 | 7863 |
| 2022-03-21 | 55.44 | $9.84 | 12911 |
| 2022-03-18 | 58.74 | $9.85 | 11200 |
| 2022-03-17 | 56.27 | $9.84 | 6859 |
| 2022-03-16 | 56.27 | $9.84 | 8924 |
| 2022-03-15 | 56.27 | $9.84 | 778 |
| 2022-03-14 | 53.89 | $9.83 | — |
| 2022-03-11 | 53.89 | $9.83 | 26955 |
| 2022-03-10 | 53.89 | $9.83 | 6824 |
| 2022-03-09 | 53.89 | $9.83 | 36132 |
| 2022-03-08 | 55.46 | $9.84 | 2772 |
| 2022-03-07 | 53.15 | $9.83 | 109 |
| 2022-03-04 | 54.33 | $9.83 | 15511 |
| 2022-03-03 | 54.33 | $9.83 | 12533 |
| 2022-03-02 | 53.40 | $9.83 | 15503 |
| 2022-03-01 | 56.68 | $9.84 | 15379 |
| 2022-02-28 | 53.02 | $9.82 | 32090 |
| 2022-02-25 | 52.06 | $9.82 | — |
| 2022-02-24 | 52.06 | $9.82 | 2113 |
| 2022-02-23 | 51.16 | $9.81 | 1022 |
| 2022-02-22 | 49.35 | $9.80 | 2186 |
| 2022-02-18 | 51.17 | $9.81 | — |
| 2022-02-17 | 51.17 | $9.81 | 4062 |
| 2022-02-16 | 54.76 | $9.83 | 1976 |
| 2022-02-15 | 54.41 | $9.83 | 478 |
| 2022-02-14 | 52.47 | $9.82 | 35191 |
| 2022-02-11 | 50.10 | $9.80 | 982 |
| 2022-02-10 | 50.10 | $9.80 | 298 |
| 2022-02-09 | 51.32 | $9.81 | 1742 |
| 2022-02-08 | 52.41 | $9.82 | 3595 |
| 2022-02-07 | 51.72 | $9.81 | — |
| 2022-02-04 | 51.72 | $9.81 | — |
| 2022-02-03 | 51.72 | $9.81 | 262 |
| 2022-02-02 | 53.03 | $9.82 | 3556 |
| 2022-02-01 | 51.87 | $9.81 | 22582 |
| 2022-01-31 | 46.72 | $9.77 | 971 |
| 2022-01-28 | 46.86 | $9.77 | 2900 |
| 2022-01-27 | 45.58 | $9.76 | 3997 |
| 2022-01-26 | 50.17 | $9.80 | 369661 |
| 2022-01-25 | 44.90 | $9.76 | 6138 |
| 2022-01-24 | 49.92 | $9.80 | 20437 |
| 2022-01-21 | 48.55 | $9.79 | 16349 |
| 2022-01-20 | 49.84 | $9.80 | 10118 |
| 2022-01-19 | 44.21 | $9.76 | 225928 |
| 2022-01-18 | 51.00 | $9.81 | 3620 |
| 2022-01-14 | 48.34 | $9.79 | 373 |
| 2022-01-13 | 58.17 | $9.85 | 1797 |
| 2022-01-12 | 58.17 | $9.85 | 10298 |
| 2022-01-11 | 56.79 | $9.84 | 35813 |
| 2022-01-10 | 56.79 | $9.84 | 47774 |
| 2022-01-07 | 47.45 | $9.78 | 373 |
| 2022-01-06 | 47.45 | $9.78 | 1630 |
| 2022-01-05 | 43.79 | $9.76 | 239 |
| 2022-01-04 | 43.79 | $9.76 | 2079 |
| 2022-01-03 | 41.97 | $9.75 | 13866 |
| 2021-12-31 | 40.13 | $9.74 | 156 |
| 2021-12-30 | 42.71 | $9.76 | — |
| 2021-12-29 | 42.71 | $9.76 | 5279 |
| 2021-12-28 | 48.31 | $9.80 | 2524 |
| 2021-12-27 | 48.31 | $9.80 | 10259 |
| 2021-12-23 | 46.73 | $9.79 | 1102 |
| 2021-12-22 | 39.75 | $9.75 | 20901 |
| 2021-12-21 | 39.75 | $9.75 | 868 |
| 2021-12-20 | 39.75 | $9.75 | 3387 |
| 2021-12-17 | 43.41 | $9.78 | 6224 |
| 2021-12-16 | 41.71 | $9.77 | 10665 |
| 2021-12-15 | 41.71 | $9.77 | 3711 |
| 2021-12-14 | 42.87 | $9.78 | 12043 |
| 2021-12-13 | 41.59 | $9.77 | 67348 |
| 2021-12-10 | 44.85 | $9.80 | 24450 |
| 2021-12-09 | 48.70 | $9.83 | 43052 |
| 2021-12-08 | 45.75 | $9.81 | 3367 |
| 2021-12-07 | 51.36 | $9.85 | 1429 |
| 2021-12-06 | 41.06 | $9.79 | 21809 |
| 2021-12-03 | 41.06 | $9.79 | 118067 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-100.00
2024-09-17
Close Price
$10.47
Vol: 10100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.76
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-09-17 | -100.00 | $10.47 | 10100 |
| 2024-08-28 | -100.00 | $10.47 | 10100 |
| 2024-08-19 | -100.00 | $10.47 | 10100 |
| 2024-07-25 | -100.00 | $10.47 | 10100 |
| 2024-07-19 | -100.00 | $10.47 | 10100 |
| 2024-07-18 | -100.00 | $10.47 | 10100 |
| 2024-07-15 | -100.00 | $10.47 | 10100 |
| 2024-06-04 | -100.00 | $10.47 | 10100 |
| 2024-05-30 | -100.00 | $10.47 | 10100 |
| 2024-05-28 | -100.00 | $10.47 | 10100 |
| 2024-05-13 | -100.00 | $10.47 | 10100 |
| 2024-05-09 | -100.00 | $10.47 | 10100 |
| 2024-04-04 | -100.00 | $10.47 | 10100 |
| 2024-04-01 | -100.00 | $10.47 | 10100 |
| 2024-03-26 | -100.00 | $10.47 | 10100 |
| 2024-03-19 | -100.00 | $10.47 | 10100 |
| 2024-03-15 | -100.00 | $10.47 | 10100 |
| 2023-05-02 | -100.00 | $10.47 | — |
| 2023-05-01 | -100.00 | $10.47 | — |
| 2023-04-28 | -100.00 | $10.47 | — |
| 2023-04-27 | -100.00 | $10.47 | — |
| 2023-04-26 | -100.00 | $10.47 | — |
| 2023-04-25 | -100.00 | $10.47 | — |
| 2023-04-24 | -100.00 | $10.47 | 10132 |
| 2023-04-21 | -68.75 | $10.63 | — |
| 2023-04-20 | -68.75 | $10.63 | 6336 |
| 2023-04-19 | -72.67 | $10.62 | 228 |
| 2023-04-18 | -80.50 | $10.60 | — |
| 2023-04-17 | -80.50 | $10.60 | — |
| 2023-04-14 | -65.15 | $10.60 | 4496 |
| 2023-04-13 | -48.62 | $10.64 | — |
| 2023-04-12 | -48.62 | $10.64 | — |
| 2023-04-11 | -48.62 | $10.64 | — |
| 2023-04-10 | -48.62 | $10.64 | 209 |
| 2023-04-06 | -51.56 | $10.63 | 1393 |
| 2023-04-05 | -45.68 | $10.65 | 867 |
| 2023-04-04 | -35.29 | $10.63 | 4868 |
| 2023-04-03 | -43.14 | $10.61 | 5254 |
| 2023-03-31 | -50.98 | $10.59 | — |
| 2023-03-30 | -50.98 | $10.59 | 5145 |
| 2023-03-29 | -66.59 | $10.55 | — |
| 2023-03-28 | -66.59 | $10.55 | — |
| 2023-03-27 | -66.59 | $10.55 | — |
| 2023-03-24 | -66.59 | $10.55 | 383 |
| 2023-03-23 | -66.55 | $10.55 | 333 |
| 2023-03-22 | -50.98 | $10.59 | 226 |
| 2023-03-21 | 0.00 | $10.72 | — |
| 2023-03-20 | 0.00 | $10.72 | 191 |
| 2023-03-17 | -23.14 | $10.56 | 15088 |
| 2023-03-16 | -92.60 | $10.47 | 10534 |
| 2023-03-15 | -7.48 | $10.58 | 14254 |
| 2023-03-14 | -30.77 | $10.50 | — |
| 2023-03-13 | -30.77 | $10.50 | — |
| 2023-03-10 | -30.77 | $10.50 | 1007 |
| 2023-03-09 | 0.00 | $10.52 | 2078 |
| 2023-03-08 | -30.77 | $10.50 | — |
| 2023-03-07 | -25.00 | $10.50 | — |
| 2023-03-06 | -22.22 | $10.50 | 8793 |
| 2023-03-03 | -0.14 | $10.50 | — |
| 2023-03-02 | -0.13 | $10.50 | 4990 |
| 2023-03-01 | 0.00 | $10.49 | — |
| 2023-02-28 | 0.00 | $10.49 | 1420 |
| 2023-02-27 | 0.00 | $10.47 | — |
| 2023-02-24 | 0.00 | $10.47 | — |
| 2023-02-23 | 0.00 | $10.47 | — |
| 2023-02-22 | 0.00 | $10.47 | — |
| 2023-02-21 | 0.00 | $10.47 | 105 |
| 2023-02-17 | -5.88 | $10.46 | 824 |
| 2023-02-16 | -7.89 | $10.46 | 861 |
| 2023-02-15 | -5.26 | $10.46 | — |
| 2023-02-14 | -5.26 | $10.46 | 929 |
| 2023-02-13 | 0.00 | $10.47 | — |
| 2023-02-10 | 0.00 | $10.47 | — |
| 2023-02-09 | 0.00 | $10.47 | — |
| 2023-02-08 | 0.00 | $10.47 | 161 |
| 2023-02-07 | -4.55 | $10.44 | — |
| 2023-02-06 | -4.55 | $10.44 | 4211 |
| 2023-02-03 | -9.09 | $10.43 | — |
| 2023-02-02 | -9.09 | $10.43 | 2763 |
| 2023-02-01 | -16.63 | $10.41 | 1433 |
| 2023-01-31 | -5.00 | $10.40 | — |
| 2023-01-30 | -5.00 | $10.40 | — |
| 2023-01-27 | -5.00 | $10.40 | 1400 |
| 2023-01-26 | -10.01 | $10.39 | 4301 |
| 2023-01-25 | 0.00 | $10.41 | — |
| 2023-01-24 | 0.00 | $10.41 | 805 |
| 2023-01-23 | 0.00 | $10.36 | 1366 |
| 2023-01-20 | -5.56 | $10.28 | — |
| 2023-01-19 | -5.56 | $10.28 | — |
| 2023-01-18 | -5.56 | $10.28 | 172 |
| 2023-01-17 | -5.56 | $10.28 | — |
| 2023-01-13 | -5.56 | $10.28 | — |
| 2023-01-12 | -5.56 | $10.28 | 6112 |
| 2023-01-11 | -25.00 | $10.23 | — |
| 2023-01-10 | -25.00 | $10.23 | — |
| 2023-01-09 | -25.00 | $10.23 | — |
| 2023-01-06 | -25.00 | $10.23 | 263 |
| 2023-01-05 | -18.75 | $10.24 | — |
| 2023-01-04 | -18.75 | $10.24 | 1814 |
| 2023-01-03 | 0.00 | $10.27 | — |
| 2022-12-30 | 0.00 | $10.27 | — |
| 2022-12-29 | 0.00 | $10.27 | — |
| 2022-12-28 | 0.00 | $10.27 | — |
| 2022-12-27 | 0.00 | $10.27 | 4507 |
| 2022-12-23 | -16.49 | $10.15 | 525 |
| 2022-12-22 | -100.00 | $10.11 | — |
| 2022-12-21 | -100.00 | $10.11 | 210 |
| 2022-12-20 | -100.00 | $10.11 | — |
| 2022-12-19 | -100.00 | $10.11 | 190 |
| 2022-12-16 | -100.00 | $10.11 | 460 |
| 2022-12-15 | -98.75 | $10.15 | — |
| 2022-12-14 | -98.75 | $10.15 | — |
| 2022-12-13 | -44.13 | $10.15 | — |
| 2022-12-12 | -28.32 | $10.15 | — |
| 2022-12-09 | -28.32 | $10.15 | — |
| 2022-12-08 | -28.32 | $10.15 | 8464 |
| 2022-12-07 | 0.00 | $10.16 | — |
| 2022-12-06 | 0.00 | $10.16 | 947 |
| 2022-12-05 | -77.89 | $10.15 | — |
| 2022-12-02 | -77.89 | $10.15 | — |
| 2022-12-01 | -77.89 | $10.15 | — |
| 2022-11-30 | -77.89 | $10.15 | — |
| 2022-11-29 | -77.89 | $10.15 | — |
| 2022-11-28 | -77.89 | $10.15 | — |
| 2022-11-25 | -63.73 | $10.15 | — |
| 2022-11-23 | -63.73 | $10.15 | — |
| 2022-11-22 | -63.73 | $10.15 | — |
| 2022-11-21 | -63.73 | $10.15 | — |
| 2022-11-18 | -61.17 | $10.15 | — |
| 2022-11-17 | -61.17 | $10.15 | — |
| 2022-11-16 | -61.17 | $10.15 | 819 |
| 2022-11-15 | -66.67 | $10.14 | 604 |
| 2022-11-14 | -68.35 | $10.13 | 213 |
| 2022-11-11 | -54.76 | $10.15 | 347 |
| 2022-11-10 | -50.05 | $10.15 | 638 |
| 2022-11-09 | -58.74 | $10.13 | — |
| 2022-11-08 | -54.17 | $10.13 | — |
| 2022-11-07 | -54.17 | $10.13 | 448 |
| 2022-11-04 | -33.33 | $10.18 | — |
| 2022-11-03 | -32.00 | $10.18 | 895 |
| 2022-11-02 | -32.00 | $10.18 | 131 |
| 2022-11-01 | -42.31 | $10.15 | — |
| 2022-10-31 | -42.31 | $10.15 | 338 |
| 2022-10-28 | -25.93 | $10.19 | 6948 |
| 2022-10-27 | -51.85 | $10.12 | — |
| 2022-10-26 | -51.85 | $10.12 | 1348 |
| 2022-10-25 | -51.85 | $10.12 | 31071 |
| 2022-10-24 | -51.85 | $10.12 | 24997 |
| 2022-10-21 | -28.57 | $10.14 | 6742 |
| 2022-10-20 | -9.09 | $10.08 | — |
| 2022-10-19 | -9.09 | $10.08 | — |
| 2022-10-18 | -9.09 | $10.08 | 27017 |
| 2022-10-17 | -12.00 | $10.06 | 18763 |
| 2022-10-14 | 0.00 | $10.08 | 22752 |
| 2022-10-13 | -18.18 | $10.04 | 1105 |
| 2022-10-12 | -18.18 | $10.04 | 2815 |
| 2022-10-11 | -9.09 | $10.03 | — |
| 2022-10-10 | -8.33 | $10.03 | 14306 |
| 2022-10-07 | -25.00 | $10.01 | 8210 |
| 2022-10-06 | -16.67 | $10.02 | 2202 |
| 2022-10-05 | -33.33 | $10.00 | 419 |
| 2022-10-04 | -25.00 | $10.01 | 3587 |
| 2022-10-03 | -41.67 | $9.99 | 3086 |
| 2022-09-30 | -41.67 | $9.99 | 48402 |
| 2022-09-29 | 0.00 | $10.04 | 5015 |
| 2022-09-28 | -12.50 | $9.99 | — |
| 2022-09-27 | -12.50 | $9.99 | 3233 |
| 2022-09-26 | -12.50 | $9.99 | 43657 |
| 2022-09-23 | -14.29 | $9.98 | 1289 |
| 2022-09-22 | -14.29 | $9.98 | 517 |
| 2022-09-21 | -14.29 | $9.98 | 84813 |
| 2022-09-20 | 0.00 | $9.98 | 135657 |
| 2022-09-19 | 0.00 | $9.97 | 1767 |
| 2022-09-16 | -40.00 | $9.95 | — |
| 2022-09-15 | -40.00 | $9.95 | — |
| 2022-09-14 | -40.00 | $9.95 | 1050 |
| 2022-09-13 | -100.00 | $9.92 | — |
| 2022-09-12 | -100.00 | $9.92 | 294 |
| 2022-09-09 | -75.00 | $9.94 | — |
| 2022-09-08 | -75.00 | $9.94 | — |
| 2022-09-07 | -75.00 | $9.94 | 190861 |
| 2022-09-06 | -40.00 | $9.96 | 400077 |
| 2022-09-02 | -60.00 | $9.95 | — |
| 2022-09-01 | -60.00 | $9.95 | 112 |
| 2022-08-31 | -100.00 | $9.93 | — |
| 2022-08-30 | -100.00 | $9.93 | 225 |
| 2022-08-29 | -60.00 | $9.95 | — |
| 2022-08-26 | -60.00 | $9.95 | 5003 |
| 2022-08-25 | -79.80 | $9.94 | 12217 |
| 2022-08-24 | -80.00 | $9.94 | 6291 |
| 2022-08-23 | -60.00 | $9.95 | — |
| 2022-08-22 | -60.00 | $9.95 | — |
| 2022-08-19 | -54.55 | $9.95 | — |
| 2022-08-18 | -50.00 | $9.95 | — |
| 2022-08-17 | -50.00 | $9.95 | — |
| 2022-08-16 | -42.86 | $9.95 | — |
| 2022-08-15 | -42.86 | $9.95 | 11146 |
| 2022-08-12 | -42.86 | $9.95 | 1239 |
| 2022-08-11 | -71.43 | $9.93 | — |
| 2022-08-10 | -71.43 | $9.93 | 14904 |
| 2022-08-09 | 0.00 | $9.98 | — |
| 2022-08-08 | 0.00 | $9.98 | 163442 |
| 2022-08-05 | -12.50 | $9.97 | 240951 |
| 2022-08-04 | -25.00 | $9.96 | 341727 |
| 2022-08-03 | -14.29 | $9.93 | — |
| 2022-08-02 | -9.09 | $9.93 | 642 |
| 2022-08-01 | -9.09 | $9.93 | 6910 |
| 2022-07-29 | -9.09 | $9.93 | — |
| 2022-07-28 | -7.69 | $9.93 | — |
| 2022-07-27 | -6.67 | $9.93 | 79539 |
| 2022-07-26 | 0.00 | $9.93 | — |
| 2022-07-25 | 0.00 | $9.93 | 83870 |
| 2022-07-22 | -14.29 | $9.92 | 3094 |
| 2022-07-21 | -14.29 | $9.92 | 30121 |
| 2022-07-20 | 0.00 | $9.93 | 224793 |
| 2022-07-19 | 0.00 | $9.92 | 25043 |
| 2022-07-18 | -16.17 | $9.91 | 418 |
| 2022-07-15 | -8.33 | $9.92 | 194774 |
| 2022-07-14 | -16.67 | $9.91 | — |
| 2022-07-13 | -16.67 | $9.91 | 46014 |
| 2022-07-12 | 0.00 | $9.92 | 3307 |
| 2022-07-11 | 0.00 | $9.92 | 3289 |
| 2022-07-08 | -25.93 | $9.90 | — |
| 2022-07-07 | -33.33 | $9.90 | 1113 |
| 2022-07-06 | -33.33 | $9.90 | 90299 |
| 2022-07-05 | -66.50 | $9.88 | 324 |
| 2022-07-01 | -33.33 | $9.90 | 1353 |
| 2022-06-30 | -50.00 | $9.89 | 10952 |
| 2022-06-29 | -66.67 | $9.88 | 438 |
| 2022-06-28 | -75.00 | $9.89 | 351 |
| 2022-06-27 | -50.00 | $9.90 | 347 |
| 2022-06-24 | -33.33 | $9.90 | — |
| 2022-06-23 | -33.33 | $9.90 | 1971 |
| 2022-06-22 | -50.17 | $9.89 | 26108 |
| 2022-06-21 | -33.33 | $9.90 | 1624 |
| 2022-06-17 | -50.00 | $9.89 | 405 |
| 2022-06-16 | -66.67 | $9.88 | 269422 |
| 2022-06-15 | -50.00 | $9.89 | 509441 |
| 2022-06-14 | -50.00 | $9.89 | 50227 |
| 2022-06-13 | -50.00 | $9.89 | 265 |
| 2022-06-10 | -28.84 | $9.90 | — |
| 2022-06-09 | -28.84 | $9.90 | 318 |
| 2022-06-08 | -57.39 | $9.88 | 1262 |
| 2022-06-07 | -43.04 | $9.89 | 1128 |
| 2022-06-06 | -31.71 | $9.90 | 10482 |
| 2022-06-03 | -27.36 | $9.89 | 1213 |
| 2022-06-02 | -4.02 | $9.90 | — |
| 2022-06-01 | -4.02 | $9.90 | 8183 |
| 2022-05-31 | -20.12 | $9.89 | — |
| 2022-05-27 | -20.12 | $9.89 | — |
| 2022-05-26 | -20.12 | $9.89 | 4396 |
| 2022-05-25 | -60.36 | $9.87 | 5397 |
| 2022-05-24 | -60.36 | $9.87 | 1443 |
| 2022-05-23 | -70.42 | $9.87 | 37293 |
| 2022-05-20 | -70.42 | $9.87 | 10162 |
| 2022-05-19 | -80.48 | $9.86 | 2582 |
| 2022-05-18 | -80.48 | $9.86 | 25431 |
| 2022-05-17 | -44.67 | $9.88 | — |
| 2022-05-16 | -44.67 | $9.88 | 166 |
| 2022-05-13 | -80.48 | $9.86 | 156163 |
| 2022-05-12 | -100.00 | $9.86 | — |
| 2022-05-11 | -100.00 | $9.86 | — |
| 2022-05-10 | -100.00 | $9.86 | 240545 |
| 2022-05-09 | -100.00 | $9.86 | 53319 |
| 2022-05-06 | -95.45 | $9.88 | 1935 |
| 2022-05-05 | -95.43 | $9.88 | 2220 |
| 2022-05-04 | -90.91 | $9.90 | — |
| 2022-05-03 | -88.91 | $9.90 | 51032 |
| 2022-05-02 | -94.64 | $9.87 | — |
| 2022-04-29 | -94.64 | $9.87 | 9237 |
| 2022-04-28 | -92.86 | $9.88 | 317 |
| 2022-04-27 | -94.64 | $9.87 | 55251 |
| 2022-04-26 | -92.98 | $9.87 | 164 |
| 2022-04-25 | -92.98 | $9.87 | 311496 |
| 2022-04-22 | -89.47 | $9.89 | — |
| 2022-04-21 | -89.47 | $9.89 | 3109 |
| 2022-04-20 | -89.44 | $9.89 | 6542 |
| 2022-04-19 | -91.14 | $9.88 | 876 |
| 2022-04-18 | -91.23 | $9.88 | 1353 |
| 2022-04-14 | -87.93 | $9.89 | 819136 |
| 2022-04-13 | -68.10 | $10.01 | 7371 |
| 2022-04-12 | -91.38 | $9.87 | 130141 |
| 2022-04-11 | -89.66 | $9.88 | 250443 |
| 2022-04-08 | -93.10 | $9.86 | 4677 |
| 2022-04-07 | -89.97 | $9.88 | 2740 |
| 2022-04-06 | -93.10 | $9.86 | 552692 |
| 2022-04-05 | -90.00 | $9.86 | 2302 |
| 2022-04-04 | -90.00 | $9.86 | 9165 |
| 2022-04-01 | -37.50 | $9.85 | 2834 |
| 2022-03-31 | 0.00 | $9.87 | 5552 |
| 2022-03-30 | -28.57 | $9.85 | 1169 |
| 2022-03-29 | -28.57 | $9.85 | 2535 |
| 2022-03-28 | -20.00 | $9.84 | 7200 |
| 2022-03-25 | -40.00 | $9.83 | — |
| 2022-03-24 | -40.00 | $9.83 | 2832 |
| 2022-03-23 | -20.00 | $9.84 | 6323 |
| 2022-03-22 | -20.00 | $9.84 | 7863 |
| 2022-03-21 | -20.00 | $9.84 | 12911 |
| 2022-03-18 | 0.00 | $9.85 | 11200 |
| 2022-03-17 | -20.00 | $9.84 | 6859 |
| 2022-03-16 | -20.00 | $9.84 | 8924 |
| 2022-03-15 | -20.00 | $9.84 | 778 |
| 2022-03-14 | -40.00 | $9.83 | — |
| 2022-03-11 | -40.00 | $9.83 | 26955 |
| 2022-03-10 | -40.00 | $9.83 | 6824 |
| 2022-03-09 | -40.00 | $9.83 | 36132 |
| 2022-03-08 | -27.20 | $9.84 | 2772 |
| 2022-03-07 | -50.00 | $9.83 | 109 |
| 2022-03-04 | -40.00 | $9.83 | 15511 |
| 2022-03-03 | -40.00 | $9.83 | 12533 |
| 2022-03-02 | -72.22 | $9.83 | 15503 |
| 2022-03-01 | -55.56 | $9.84 | 15379 |
| 2022-02-28 | -57.76 | $9.82 | 32090 |
| 2022-02-25 | -57.69 | $9.82 | — |
| 2022-02-24 | -57.69 | $9.82 | 2113 |
| 2022-02-23 | -61.54 | $9.81 | 1022 |
| 2022-02-22 | -69.23 | $9.80 | 2186 |
| 2022-02-18 | -61.46 | $9.81 | — |
| 2022-02-17 | -61.46 | $9.81 | 4062 |
| 2022-02-16 | -46.15 | $9.83 | 1976 |
| 2022-02-15 | -47.92 | $9.83 | 478 |
| 2022-02-14 | -57.69 | $9.82 | 35191 |
| 2022-02-11 | -69.23 | $9.80 | 982 |
| 2022-02-10 | -69.23 | $9.80 | 298 |
| 2022-02-09 | -63.15 | $9.81 | 1742 |
| 2022-02-08 | -57.69 | $9.82 | 3595 |
| 2022-02-07 | -61.54 | $9.81 | — |
| 2022-02-04 | -61.54 | $9.81 | — |
| 2022-02-03 | -61.54 | $9.81 | 262 |
| 2022-02-02 | -53.85 | $9.82 | 3556 |
| 2022-02-01 | -45.45 | $9.81 | 22582 |
| 2022-01-31 | -70.15 | $9.77 | 971 |
| 2022-01-28 | -69.23 | $9.77 | 2900 |
| 2022-01-27 | -76.92 | $9.76 | 3997 |
| 2022-01-26 | -46.15 | $9.80 | 369661 |
| 2022-01-25 | -76.92 | $9.76 | 6138 |
| 2022-01-24 | -46.15 | $9.80 | 20437 |
| 2022-01-21 | -53.85 | $9.79 | 16349 |
| 2022-01-20 | -46.15 | $9.80 | 10118 |
| 2022-01-19 | -76.92 | $9.76 | 225928 |
| 2022-01-18 | -38.54 | $9.81 | 3620 |
| 2022-01-14 | -52.08 | $9.79 | 373 |
| 2022-01-13 | -7.69 | $9.85 | 1797 |
| 2022-01-12 | -7.69 | $9.85 | 10298 |
| 2022-01-11 | -15.38 | $9.84 | 35813 |
| 2022-01-10 | 0.00 | $9.84 | 47774 |
| 2022-01-07 | -54.55 | $9.78 | 373 |
| 2022-01-06 | -54.55 | $9.78 | 1630 |
| 2022-01-05 | -81.17 | $9.76 | 239 |
| 2022-01-04 | -81.17 | $9.76 | 2079 |
| 2022-01-03 | -87.45 | $9.75 | 13866 |
| 2021-12-31 | -93.72 | $9.74 | 156 |
| 2021-12-30 | -81.17 | $9.76 | — |
| 2021-12-29 | -81.17 | $9.76 | 5279 |
| 2021-12-28 | -56.06 | $9.80 | 2524 |
| 2021-12-27 | -56.06 | $9.80 | 10259 |
| 2021-12-23 | -62.34 | $9.79 | 1102 |
| 2021-12-22 | -87.45 | $9.75 | 20901 |
| 2021-12-21 | -87.45 | $9.75 | 868 |
| 2021-12-20 | -87.45 | $9.75 | 3387 |
| 2021-12-17 | -73.21 | $9.78 | 6224 |
| 2021-12-16 | -79.91 | $9.77 | 10665 |
| 2021-12-15 | -85.64 | $9.77 | 3711 |
| 2021-12-14 | -78.46 | $9.78 | 12043 |
| 2021-12-13 | -84.42 | $9.77 | 67348 |
| 2021-12-10 | -59.81 | $9.80 | 24450 |
| 2021-12-09 | -39.72 | $9.83 | 43052 |
| 2021-12-08 | -53.11 | $9.81 | 3367 |
| 2021-12-07 | 0.00 | $9.85 | 1429 |
| 2021-12-06 | -64.71 | $9.79 | 21809 |
| 2021-12-03 | -61.15 | $9.79 | 118067 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
28.39
2024-09-17
Close Price
$10.47
Vol: 10100Average Directional Index - Detailed Analysis
Minimum
5.21
Average
54.13
Maximum
80.95
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-09-17 | 28.39 | $10.47 | 10100 |
| 2024-08-28 | 28.56 | $10.47 | 10100 |
| 2024-08-19 | 28.73 | $10.47 | 10100 |
| 2024-07-25 | 28.91 | $10.47 | 10100 |
| 2024-07-19 | 29.10 | $10.47 | 10100 |
| 2024-07-18 | 29.31 | $10.47 | 10100 |
| 2024-07-15 | 29.52 | $10.47 | 10100 |
| 2024-06-04 | 29.75 | $10.47 | 10100 |
| 2024-05-30 | 29.98 | $10.47 | 10100 |
| 2024-05-28 | 30.23 | $10.47 | 10100 |
| 2024-05-13 | 30.49 | $10.47 | 10100 |
| 2024-05-09 | 30.77 | $10.47 | 10100 |
| 2024-04-04 | 31.06 | $10.47 | 10100 |
| 2024-04-01 | 31.36 | $10.47 | 10100 |
| 2024-03-26 | 31.68 | $10.47 | 10100 |
| 2024-03-19 | 32.02 | $10.47 | 10100 |
| 2024-03-15 | 32.38 | $10.47 | 10100 |
| 2023-05-02 | 32.75 | $10.47 | — |
| 2023-05-01 | 33.83 | $10.47 | — |
| 2023-04-28 | 34.95 | $10.47 | — |
| 2023-04-27 | 36.14 | $10.47 | — |
| 2023-04-26 | 37.39 | $10.47 | — |
| 2023-04-25 | 38.71 | $10.47 | — |
| 2023-04-24 | 40.09 | $10.47 | 10132 |
| 2023-04-21 | 41.55 | $10.63 | — |
| 2023-04-20 | 41.21 | $10.63 | 6336 |
| 2023-04-19 | 40.86 | $10.62 | 228 |
| 2023-04-18 | 41.08 | $10.60 | — |
| 2023-04-17 | 41.46 | $10.60 | — |
| 2023-04-14 | 41.85 | $10.60 | 4496 |
| 2023-04-13 | 42.27 | $10.64 | — |
| 2023-04-12 | 41.99 | $10.64 | — |
| 2023-04-11 | 41.70 | $10.64 | — |
| 2023-04-10 | 41.40 | $10.64 | 209 |
| 2023-04-06 | 41.07 | $10.63 | 1393 |
| 2023-04-05 | 40.78 | $10.65 | 867 |
| 2023-04-04 | 40.47 | $10.63 | 4868 |
| 2023-04-03 | 41.17 | $10.61 | 5254 |
| 2023-03-31 | 42.06 | $10.59 | — |
| 2023-03-30 | 43.16 | $10.59 | 5145 |
| 2023-03-29 | 44.31 | $10.55 | — |
| 2023-03-28 | 45.86 | $10.55 | — |
| 2023-03-27 | 47.48 | $10.55 | — |
| 2023-03-24 | 49.19 | $10.55 | 383 |
| 2023-03-23 | 50.99 | $10.55 | 333 |
| 2023-03-22 | 53.03 | $10.59 | 226 |
| 2023-03-21 | 54.79 | $10.72 | — |
| 2023-03-20 | 54.99 | $10.72 | 191 |
| 2023-03-17 | 55.19 | $10.56 | 15088 |
| 2023-03-16 | 56.47 | $10.47 | 10534 |
| 2023-03-15 | 58.69 | $10.58 | 14254 |
| 2023-03-14 | 58.05 | $10.50 | — |
| 2023-03-13 | 58.28 | $10.50 | — |
| 2023-03-10 | 58.53 | $10.50 | 1007 |
| 2023-03-09 | 58.78 | $10.52 | 2078 |
| 2023-03-08 | 58.04 | $10.50 | — |
| 2023-03-07 | 57.45 | $10.50 | — |
| 2023-03-06 | 56.83 | $10.50 | 8793 |
| 2023-03-03 | 56.18 | $10.50 | — |
| 2023-03-02 | 55.71 | $10.50 | 4990 |
| 2023-03-01 | 55.21 | $10.49 | — |
| 2023-02-28 | 54.80 | $10.49 | 1420 |
| 2023-02-27 | 54.37 | $10.47 | — |
| 2023-02-24 | 54.16 | $10.47 | — |
| 2023-02-23 | 53.94 | $10.47 | — |
| 2023-02-22 | 53.71 | $10.47 | — |
| 2023-02-21 | 53.47 | $10.47 | 105 |
| 2023-02-17 | 53.21 | $10.46 | 824 |
| 2023-02-16 | 53.06 | $10.46 | 861 |
| 2023-02-15 | 52.89 | $10.46 | — |
| 2023-02-14 | 52.53 | $10.46 | 929 |
| 2023-02-13 | 52.14 | $10.47 | — |
| 2023-02-10 | 51.35 | $10.47 | — |
| 2023-02-09 | 50.53 | $10.47 | — |
| 2023-02-08 | 49.66 | $10.47 | 161 |
| 2023-02-07 | 48.74 | $10.44 | — |
| 2023-02-06 | 47.99 | $10.44 | 4211 |
| 2023-02-03 | 47.20 | $10.43 | — |
| 2023-02-02 | 46.44 | $10.43 | 2763 |
| 2023-02-01 | 45.64 | $10.41 | 1433 |
| 2023-01-31 | 44.81 | $10.40 | — |
| 2023-01-30 | 44.32 | $10.40 | — |
| 2023-01-27 | 43.82 | $10.40 | 1400 |
| 2023-01-26 | 43.28 | $10.39 | 4301 |
| 2023-01-25 | 42.79 | $10.41 | — |
| 2023-01-24 | 41.70 | $10.41 | 805 |
| 2023-01-23 | 40.55 | $10.36 | 1366 |
| 2023-01-20 | 39.70 | $10.28 | — |
| 2023-01-19 | 39.75 | $10.28 | — |
| 2023-01-18 | 39.81 | $10.28 | 172 |
| 2023-01-17 | 39.86 | $10.28 | — |
| 2023-01-13 | 39.92 | $10.28 | — |
| 2023-01-12 | 39.98 | $10.28 | 6112 |
| 2023-01-11 | 40.04 | $10.23 | — |
| 2023-01-10 | 41.05 | $10.23 | — |
| 2023-01-09 | 42.11 | $10.23 | — |
| 2023-01-06 | 43.22 | $10.23 | 263 |
| 2023-01-05 | 44.40 | $10.24 | — |
| 2023-01-04 | 45.37 | $10.24 | 1814 |
| 2023-01-03 | 46.39 | $10.27 | — |
| 2022-12-30 | 45.57 | $10.27 | — |
| 2022-12-29 | 44.71 | $10.27 | — |
| 2022-12-28 | 43.80 | $10.27 | — |
| 2022-12-27 | 42.84 | $10.27 | 4507 |
| 2022-12-23 | 41.83 | $10.15 | 525 |
| 2022-12-22 | 42.37 | $10.11 | — |
| 2022-12-21 | 44.16 | $10.11 | 210 |
| 2022-12-20 | 46.04 | $10.11 | — |
| 2022-12-19 | 48.02 | $10.11 | 190 |
| 2022-12-16 | 50.11 | $10.11 | 460 |
| 2022-12-15 | 52.30 | $10.15 | — |
| 2022-12-14 | 52.59 | $10.15 | — |
| 2022-12-13 | 52.88 | $10.15 | — |
| 2022-12-12 | 53.19 | $10.15 | — |
| 2022-12-09 | 53.52 | $10.15 | — |
| 2022-12-08 | 53.86 | $10.15 | 8464 |
| 2022-12-07 | 54.23 | $10.16 | — |
| 2022-12-06 | 54.19 | $10.16 | 947 |
| 2022-12-05 | 54.14 | $10.15 | — |
| 2022-12-02 | 54.22 | $10.15 | — |
| 2022-12-01 | 54.31 | $10.15 | — |
| 2022-11-30 | 54.40 | $10.15 | — |
| 2022-11-29 | 54.49 | $10.15 | — |
| 2022-11-28 | 54.59 | $10.15 | — |
| 2022-11-25 | 54.69 | $10.15 | — |
| 2022-11-23 | 54.80 | $10.15 | — |
| 2022-11-22 | 54.92 | $10.15 | — |
| 2022-11-21 | 55.04 | $10.15 | — |
| 2022-11-18 | 55.17 | $10.15 | — |
| 2022-11-17 | 55.30 | $10.15 | — |
| 2022-11-16 | 55.44 | $10.15 | 819 |
| 2022-11-15 | 55.59 | $10.14 | 604 |
| 2022-11-14 | 55.83 | $10.13 | 213 |
| 2022-11-11 | 56.18 | $10.15 | 347 |
| 2022-11-10 | 56.27 | $10.15 | 638 |
| 2022-11-09 | 56.38 | $10.13 | — |
| 2022-11-08 | 56.64 | $10.13 | — |
| 2022-11-07 | 56.91 | $10.13 | 448 |
| 2022-11-04 | 57.20 | $10.18 | — |
| 2022-11-03 | 56.22 | $10.18 | 895 |
| 2022-11-02 | 55.20 | $10.18 | 131 |
| 2022-11-01 | 53.84 | $10.15 | — |
| 2022-10-31 | 52.51 | $10.15 | 338 |
| 2022-10-28 | 51.10 | $10.19 | 6948 |
| 2022-10-27 | 49.62 | $10.12 | — |
| 2022-10-26 | 48.32 | $10.12 | 1348 |
| 2022-10-25 | 46.94 | $10.12 | 31071 |
| 2022-10-24 | 45.22 | $10.12 | 24997 |
| 2022-10-21 | 43.40 | $10.14 | 6742 |
| 2022-10-20 | 41.70 | $10.08 | — |
| 2022-10-19 | 40.66 | $10.08 | — |
| 2022-10-18 | 39.58 | $10.08 | 27017 |
| 2022-10-17 | 38.43 | $10.06 | 18763 |
| 2022-10-14 | 37.42 | $10.08 | 22752 |
| 2022-10-13 | 36.35 | $10.04 | 1105 |
| 2022-10-12 | 35.61 | $10.04 | 2815 |
| 2022-10-11 | 34.83 | $10.03 | — |
| 2022-10-10 | 34.41 | $10.03 | 14306 |
| 2022-10-07 | 33.96 | $10.01 | 8210 |
| 2022-10-06 | 33.80 | $10.02 | 2202 |
| 2022-10-05 | 33.27 | $10.00 | 419 |
| 2022-10-04 | 32.86 | $10.01 | 3587 |
| 2022-10-03 | 32.04 | $9.99 | 3086 |
| 2022-09-30 | 31.48 | $9.99 | 48402 |
| 2022-09-29 | 30.89 | $10.04 | 5015 |
| 2022-09-28 | 29.88 | $9.99 | — |
| 2022-09-27 | 29.66 | $9.99 | 3233 |
| 2022-09-26 | 29.42 | $9.99 | 43657 |
| 2022-09-23 | 29.17 | $9.98 | 1289 |
| 2022-09-22 | 29.32 | $9.98 | 517 |
| 2022-09-21 | 29.49 | $9.98 | 84813 |
| 2022-09-20 | 29.66 | $9.98 | 135657 |
| 2022-09-19 | 30.06 | $9.97 | 1767 |
| 2022-09-16 | 29.73 | $9.95 | — |
| 2022-09-15 | 29.79 | $9.95 | — |
| 2022-09-14 | 29.86 | $9.95 | 1050 |
| 2022-09-13 | 29.94 | $9.92 | — |
| 2022-09-12 | 31.04 | $9.92 | 294 |
| 2022-09-09 | 32.19 | $9.94 | — |
| 2022-09-08 | 32.61 | $9.94 | — |
| 2022-09-07 | 33.05 | $9.94 | 190861 |
| 2022-09-06 | 33.51 | $9.96 | 400077 |
| 2022-09-02 | 33.11 | $9.95 | — |
| 2022-09-01 | 32.90 | $9.95 | 112 |
| 2022-08-31 | 32.68 | $9.93 | — |
| 2022-08-30 | 32.92 | $9.93 | 225 |
| 2022-08-29 | 33.18 | $9.95 | — |
| 2022-08-26 | 34.00 | $9.95 | 5003 |
| 2022-08-25 | 34.86 | $9.94 | 12217 |
| 2022-08-24 | 35.97 | $9.94 | 6291 |
| 2022-08-23 | 36.92 | $9.95 | — |
| 2022-08-22 | 37.50 | $9.95 | — |
| 2022-08-19 | 38.11 | $9.95 | — |
| 2022-08-18 | 38.75 | $9.95 | — |
| 2022-08-17 | 39.43 | $9.95 | — |
| 2022-08-16 | 40.14 | $9.95 | — |
| 2022-08-15 | 40.89 | $9.95 | 11146 |
| 2022-08-12 | 41.68 | $9.95 | 1239 |
| 2022-08-11 | 42.81 | $9.93 | — |
| 2022-08-10 | 44.46 | $9.93 | 14904 |
| 2022-08-09 | 46.20 | $9.98 | — |
| 2022-08-08 | 46.11 | $9.98 | 163442 |
| 2022-08-05 | 46.01 | $9.97 | 240951 |
| 2022-08-04 | 45.41 | $9.96 | 341727 |
| 2022-08-03 | 44.79 | $9.93 | — |
| 2022-08-02 | 45.02 | $9.93 | 642 |
| 2022-08-01 | 45.27 | $9.93 | 6910 |
| 2022-07-29 | 45.53 | $9.93 | — |
| 2022-07-28 | 45.91 | $9.93 | — |
| 2022-07-27 | 46.31 | $9.93 | 79539 |
| 2022-07-26 | 46.74 | $9.93 | — |
| 2022-07-25 | 47.29 | $9.93 | 83870 |
| 2022-07-22 | 47.87 | $9.92 | 3094 |
| 2022-07-21 | 48.67 | $9.92 | 30121 |
| 2022-07-20 | 49.52 | $9.93 | 224793 |
| 2022-07-19 | 50.52 | $9.92 | 25043 |
| 2022-07-18 | 51.18 | $9.91 | 418 |
| 2022-07-15 | 51.97 | $9.92 | 194774 |
| 2022-07-14 | 52.80 | $9.91 | — |
| 2022-07-13 | 53.76 | $9.91 | 46014 |
| 2022-07-12 | 54.76 | $9.92 | 3307 |
| 2022-07-11 | 55.49 | $9.92 | 3289 |
| 2022-07-08 | 56.32 | $9.90 | — |
| 2022-07-07 | 57.42 | $9.90 | 1113 |
| 2022-07-06 | 58.58 | $9.90 | 90299 |
| 2022-07-05 | 59.95 | $9.88 | 324 |
| 2022-07-01 | 61.72 | $9.90 | 1353 |
| 2022-06-30 | 62.95 | $9.89 | 10952 |
| 2022-06-29 | 64.39 | $9.88 | 438 |
| 2022-06-28 | 66.08 | $9.89 | 351 |
| 2022-06-27 | 66.77 | $9.90 | 347 |
| 2022-06-24 | 67.09 | $9.90 | — |
| 2022-06-23 | 67.42 | $9.90 | 1971 |
| 2022-06-22 | 67.77 | $9.89 | 26108 |
| 2022-06-21 | 68.23 | $9.90 | 1624 |
| 2022-06-17 | 68.72 | $9.89 | 405 |
| 2022-06-16 | 69.24 | $9.88 | 269422 |
| 2022-06-15 | 69.78 | $9.89 | 509441 |
| 2022-06-14 | 70.02 | $9.89 | 50227 |
| 2022-06-13 | 70.42 | $9.89 | 265 |
| 2022-06-10 | 70.85 | $9.90 | — |
| 2022-06-09 | 70.98 | $9.90 | 318 |
| 2022-06-08 | 71.11 | $9.88 | 1262 |
| 2022-06-07 | 71.25 | $9.89 | 1128 |
| 2022-06-06 | 71.58 | $9.90 | 10482 |
| 2022-06-03 | 71.93 | $9.89 | 1213 |
| 2022-06-02 | 72.51 | $9.90 | — |
| 2022-06-01 | 72.78 | $9.90 | 8183 |
| 2022-05-31 | 73.06 | $9.89 | — |
| 2022-05-27 | 73.42 | $9.89 | — |
| 2022-05-26 | 73.79 | $9.89 | 4396 |
| 2022-05-25 | 74.18 | $9.87 | 5397 |
| 2022-05-24 | 74.70 | $9.87 | 1443 |
| 2022-05-23 | 75.30 | $9.87 | 37293 |
| 2022-05-20 | 75.93 | $9.87 | 10162 |
| 2022-05-19 | 76.48 | $9.86 | 2582 |
| 2022-05-18 | 77.09 | $9.86 | 25431 |
| 2022-05-17 | 77.74 | $9.88 | — |
| 2022-05-16 | 78.05 | $9.88 | 166 |
| 2022-05-13 | 78.38 | $9.86 | 156163 |
| 2022-05-12 | 78.75 | $9.86 | — |
| 2022-05-11 | 79.17 | $9.86 | — |
| 2022-05-10 | 79.62 | $9.86 | 240545 |
| 2022-05-09 | 80.08 | $9.86 | 53319 |
| 2022-05-06 | 80.58 | $9.88 | 1935 |
| 2022-05-05 | 80.76 | $9.88 | 2220 |
| 2022-05-04 | 80.95 | $9.90 | — |
| 2022-05-03 | 80.83 | $9.90 | 51032 |
| 2022-05-02 | 80.70 | $9.87 | — |
| 2022-04-29 | 80.60 | $9.87 | 9237 |
| 2022-04-28 | 80.50 | $9.88 | 317 |
| 2022-04-27 | 80.25 | $9.87 | 55251 |
| 2022-04-26 | 80.00 | $9.87 | 164 |
| 2022-04-25 | 79.74 | $9.87 | 311496 |
| 2022-04-22 | 79.46 | $9.89 | — |
| 2022-04-21 | 78.92 | $9.89 | 3109 |
| 2022-04-20 | 78.34 | $9.89 | 6542 |
| 2022-04-19 | 77.74 | $9.88 | 876 |
| 2022-04-18 | 77.00 | $9.88 | 1353 |
| 2022-04-14 | 76.21 | $9.89 | 819136 |
| 2022-04-13 | 75.39 | $10.01 | 7371 |
| 2022-04-12 | 74.60 | $9.87 | 130141 |
| 2022-04-11 | 73.77 | $9.88 | 250443 |
| 2022-04-08 | 73.14 | $9.86 | 4677 |
| 2022-04-07 | 72.47 | $9.88 | 2740 |
| 2022-04-06 | 71.79 | $9.86 | 552692 |
| 2022-04-05 | 71.08 | $9.86 | 2302 |
| 2022-04-04 | 70.35 | $9.86 | 9165 |
| 2022-04-01 | 69.58 | $9.85 | 2834 |
| 2022-03-31 | 70.02 | $9.87 | 5552 |
| 2022-03-30 | 70.54 | $9.85 | 1169 |
| 2022-03-29 | 70.84 | $9.85 | 2535 |
| 2022-03-28 | 71.16 | $9.84 | 7200 |
| 2022-03-25 | 71.60 | $9.83 | — |
| 2022-03-24 | 72.17 | $9.83 | 2832 |
| 2022-03-23 | 72.77 | $9.84 | 6323 |
| 2022-03-22 | 73.18 | $9.84 | 7863 |
| 2022-03-21 | 73.65 | $9.84 | 12911 |
| 2022-03-18 | 74.14 | $9.85 | 11200 |
| 2022-03-17 | 74.65 | $9.84 | 6859 |
| 2022-03-16 | 75.23 | $9.84 | 8924 |
| 2022-03-15 | 75.84 | $9.84 | 778 |
| 2022-03-14 | 76.14 | $9.83 | — |
| 2022-03-11 | 76.51 | $9.83 | 26955 |
| 2022-03-10 | 76.91 | $9.83 | 6824 |
| 2022-03-09 | 77.38 | $9.83 | 36132 |
| 2022-03-08 | 77.88 | $9.84 | 2772 |
| 2022-03-07 | 77.93 | $9.83 | 109 |
| 2022-03-04 | 78.01 | $9.83 | 15511 |
| 2022-03-03 | 78.10 | $9.83 | 12533 |
| 2022-03-02 | 78.19 | $9.83 | 15503 |
| 2022-03-01 | 78.28 | $9.84 | 15379 |
| 2022-02-28 | 78.25 | $9.82 | 32090 |
| 2022-02-25 | 78.23 | $9.82 | — |
| 2022-02-24 | 78.23 | $9.82 | 2113 |
| 2022-02-23 | 78.24 | $9.81 | 1022 |
| 2022-02-22 | 78.24 | $9.80 | 2186 |
| 2022-02-18 | 78.27 | $9.81 | — |
| 2022-02-17 | 78.19 | $9.81 | 4062 |
| 2022-02-16 | 78.11 | $9.83 | 1976 |
| 2022-02-15 | 78.03 | $9.83 | 478 |
| 2022-02-14 | 77.96 | $9.82 | 35191 |
| 2022-02-11 | 77.89 | $9.80 | 982 |
| 2022-02-10 | 77.84 | $9.80 | 298 |
| 2022-02-09 | 77.81 | $9.81 | 1742 |
| 2022-02-08 | 77.79 | $9.82 | 3595 |
| 2022-02-07 | 77.68 | $9.81 | — |
| 2022-02-04 | 77.59 | $9.81 | — |
| 2022-02-03 | 77.49 | $9.81 | 262 |
| 2022-02-02 | 77.39 | $9.82 | 3556 |
| 2022-02-01 | 77.28 | $9.81 | 22582 |
| 2022-01-31 | 77.21 | $9.77 | 971 |
| 2022-01-28 | 77.15 | $9.77 | 2900 |
| 2022-01-27 | 77.12 | $9.76 | 3997 |
| 2022-01-26 | 77.08 | $9.80 | 369661 |
| 2022-01-25 | 76.83 | $9.76 | 6138 |
| 2022-01-24 | 76.56 | $9.80 | 20437 |
| 2022-01-21 | 76.29 | $9.79 | 16349 |
| 2022-01-20 | 75.95 | $9.80 | 10118 |
| 2022-01-19 | 75.46 | $9.76 | 225928 |
| 2022-01-18 | 74.95 | $9.81 | 3620 |
| 2022-01-14 | 74.33 | $9.79 | 373 |
| 2022-01-13 | 73.68 | $9.85 | 1797 |
| 2022-01-12 | 72.63 | $9.85 | 10298 |
| 2022-01-11 | 71.53 | $9.84 | 35813 |
| 2022-01-10 | 70.37 | $9.84 | 47774 |
| 2022-01-07 | 69.15 | $9.78 | 373 |
| 2022-01-06 | 67.87 | $9.78 | 1630 |
| 2022-01-05 | 66.53 | $9.76 | 239 |
| 2022-01-04 | 65.12 | $9.76 | 2079 |
| 2022-01-03 | 63.63 | $9.75 | 13866 |
| 2021-12-31 | 62.07 | $9.74 | 156 |
| 2021-12-30 | 60.42 | $9.76 | — |
| 2021-12-29 | 58.64 | $9.76 | 5279 |
| 2021-12-28 | 56.77 | $9.80 | 2524 |
| 2021-12-27 | 54.72 | $9.80 | 10259 |
| 2021-12-23 | 52.57 | $9.79 | 1102 |
| 2021-12-22 | 50.26 | $9.75 | 20901 |
| 2021-12-21 | 47.82 | $9.75 | 868 |
| 2021-12-20 | 45.27 | $9.75 | 3387 |
| 2021-12-17 | 42.57 | $9.78 | 6224 |
| 2021-12-16 | 39.70 | $9.77 | 10665 |
| 2021-12-15 | 36.68 | $9.77 | 3711 |
| 2021-12-14 | 33.45 | $9.78 | 12043 |
| 2021-12-13 | 30.05 | $9.77 | 67348 |
| 2021-12-10 | 26.47 | $9.80 | 24450 |
| 2021-12-09 | 22.67 | $9.83 | 43052 |
| 2021-12-08 | 18.64 | $9.81 | 3367 |
| 2021-12-07 | 14.39 | $9.85 | 1429 |
| 2021-12-06 | 9.92 | $9.79 | 21809 |
| 2021-12-03 | 5.21 | $9.79 | 118067 |
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