Is Bluescape Opportunities Acquisition Corp. (BOAC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Bluescape Opportunities Acquisition Corp. (BOAC) research center and poll results.
NYSE : BOAC
Bluescape Opportunities Acquisition Corp. — Technical Indicators
$10.021 USD
-$0.01 (-0.09%)
- Volume
- 3.01K
- Average Volume
- 9.55K
- Market Capitalization
- $226.34M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $10.46
- Year Low
- $9.71
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.02
2023-10-30
Close Price
$10.03
Vol: 6927
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.75
Average
9.89
Maximum
10.04
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-10-30 | 10.02 | $10.03 | 6927 |
| 2023-10-27 | 10.02 | $10.03 | 723 |
| 2023-10-26 | 10.02 | $10.03 | 29050 |
| 2023-10-25 | 10.02 | $10.02 | 301 |
| 2023-10-24 | 10.02 | $10.02 | 28410 |
| 2023-10-23 | 10.02 | $10.02 | 256 |
| 2023-10-20 | 10.02 | $10.01 | — |
| 2023-10-19 | 10.02 | $10.01 | 500 |
| 2023-10-18 | 10.02 | $10.01 | 1026 |
| 2023-10-17 | 10.02 | $10.02 | 456 |
| 2023-10-16 | 10.02 | $10.03 | — |
| 2023-10-13 | 10.02 | $10.03 | — |
| 2023-10-12 | 10.01 | $10.03 | 2012 |
| 2023-10-11 | 10.01 | $10.01 | 22243 |
| 2023-10-10 | 10.01 | $10.01 | 2037 |
| 2023-10-09 | 10.01 | $10.01 | 1750 |
| 2023-10-06 | 10.01 | $10.01 | 973 |
| 2023-10-05 | 10.01 | $10.02 | 1595 |
| 2023-10-04 | 10.01 | $10.01 | 12465 |
| 2023-10-03 | 10.01 | $10.03 | 16931 |
| 2023-10-02 | 10.01 | $10.03 | 39314 |
| 2023-09-29 | 10.01 | $10.03 | 15643 |
| 2023-09-28 | 10.01 | $10.02 | 50157 |
| 2023-09-27 | 10.01 | $10.02 | 5207 |
| 2023-09-26 | 10.01 | $10.01 | 200 |
| 2023-09-25 | 10.01 | $10.02 | 13143 |
| 2023-09-22 | 10.00 | $10.01 | 4263 |
| 2023-09-21 | 10.01 | $10.01 | — |
| 2023-09-20 | 10.01 | $10.01 | 428 |
| 2023-09-19 | 10.01 | $10.00 | 1527 |
| 2023-09-18 | 10.01 | $10.00 | 1886 |
| 2023-09-15 | 10.01 | $10.00 | 2795 |
| 2023-09-14 | 10.01 | $10.00 | 262 |
| 2023-09-13 | 10.01 | $10.00 | 4418 |
| 2023-09-12 | 10.01 | $10.01 | 64420 |
| 2023-09-11 | 10.01 | $10.01 | 31695 |
| 2023-09-08 | 10.01 | $10.01 | 5691 |
| 2023-09-07 | 10.01 | $10.01 | 7725 |
| 2023-09-06 | 10.01 | $10.01 | 52180 |
| 2023-09-05 | 10.01 | $10.01 | 11776 |
| 2023-09-01 | 10.01 | $10.00 | 1044 |
| 2023-08-31 | 10.02 | $10.00 | 7764 |
| 2023-08-30 | 10.02 | $10.00 | 657 |
| 2023-08-29 | 10.02 | $10.00 | 128 |
| 2023-08-28 | 10.02 | $10.00 | 355 |
| 2023-08-25 | 10.02 | $10.01 | — |
| 2023-08-24 | 10.02 | $10.01 | 850 |
| 2023-08-23 | 10.03 | $10.01 | — |
| 2023-08-22 | 10.03 | $10.01 | — |
| 2023-08-21 | 10.03 | $10.01 | 23586 |
| 2023-08-18 | 10.03 | $10.02 | 660 |
| 2023-08-17 | 10.03 | $10.02 | 36529 |
| 2023-08-16 | 10.03 | $10.00 | 24257 |
| 2023-08-15 | 10.03 | $10.02 | 4245 |
| 2023-08-14 | 10.03 | $10.01 | 3454 |
| 2023-08-11 | 10.03 | $10.03 | 170 |
| 2023-08-10 | 10.03 | $10.03 | 17831 |
| 2023-08-09 | 10.02 | $10.03 | 10796 |
| 2023-08-08 | 10.02 | $10.03 | 720 |
| 2023-08-07 | 10.02 | $10.03 | 313 |
| 2023-08-04 | 10.02 | $10.04 | 1403 |
| 2023-08-03 | 10.01 | $10.04 | 227 |
| 2023-08-02 | 10.01 | $10.05 | 21057 |
| 2023-08-01 | 10.01 | $10.04 | 291 |
| 2023-07-31 | 10.01 | $10.03 | 218 |
| 2023-07-28 | 10.01 | $10.04 | — |
| 2023-07-27 | 10.00 | $10.04 | — |
| 2023-07-26 | 10.00 | $10.04 | 22051 |
| 2023-07-25 | 10.00 | $10.03 | — |
| 2023-07-24 | 9.99 | $10.03 | 42528 |
| 2023-07-21 | 9.99 | $10.02 | 62843 |
| 2023-07-20 | 9.99 | $9.98 | 20930 |
| 2023-07-19 | 9.99 | $10.06 | 13839 |
| 2023-07-18 | 9.98 | $10.00 | 347 |
| 2023-07-17 | 9.98 | $9.98 | — |
| 2023-07-14 | 9.98 | $9.98 | — |
| 2023-07-13 | 9.98 | $9.98 | — |
| 2023-07-12 | 9.98 | $9.98 | 10473 |
| 2023-07-11 | 9.98 | $10.00 | 3807 |
| 2023-07-10 | 9.98 | $9.99 | 6501 |
| 2023-07-07 | 9.98 | $9.99 | 1854 |
| 2023-07-06 | 9.98 | $9.98 | 17625 |
| 2023-07-05 | 9.98 | $9.99 | 663 |
| 2023-07-03 | 9.98 | $9.99 | 312 |
| 2023-06-30 | 9.98 | $10.00 | 2278 |
| 2023-06-29 | 9.98 | $9.99 | 835 |
| 2023-06-28 | 9.98 | $9.99 | 27040 |
| 2023-06-27 | 9.98 | $9.98 | 4149 |
| 2023-06-26 | 9.99 | $9.98 | 3715 |
| 2023-06-23 | 9.99 | $9.97 | 3328 |
| 2023-06-22 | 9.99 | $9.97 | 4348 |
| 2023-06-21 | 9.99 | $9.96 | 2688 |
| 2023-06-20 | 10.00 | $9.96 | 7098 |
| 2023-06-16 | 10.00 | $9.98 | 3012 |
| 2023-06-15 | 10.00 | $10.01 | 903 |
| 2023-06-14 | 10.01 | $9.99 | 538 |
| 2023-06-13 | 10.01 | $9.99 | 15453 |
| 2023-06-12 | 10.01 | $9.97 | 2615 |
| 2023-06-09 | 10.02 | $9.97 | 977 |
| 2023-06-08 | 10.02 | $9.98 | 2814 |
| 2023-06-07 | 10.02 | $9.98 | 6472 |
| 2023-06-06 | 10.03 | $10.00 | 77067 |
| 2023-06-05 | 10.03 | $9.97 | 440 |
| 2023-06-02 | 10.03 | $9.98 | 1796 |
| 2023-06-01 | 10.04 | $9.99 | 14057 |
| 2023-05-31 | 10.04 | $10.03 | 178 |
| 2023-05-30 | 10.04 | $10.03 | 528 |
| 2023-05-26 | 10.04 | $10.03 | 2103 |
| 2023-05-25 | 10.04 | $10.02 | 1832 |
| 2023-05-24 | 10.04 | $10.03 | 502 |
| 2023-05-23 | 10.04 | $10.02 | 447 |
| 2023-05-22 | 10.04 | $10.04 | 4534 |
| 2023-05-19 | 10.04 | $10.02 | 1876 |
| 2023-05-18 | 10.04 | $10.05 | 5004 |
| 2023-05-17 | 10.03 | $10.06 | 165 |
| 2023-05-16 | 10.03 | $10.04 | 1990 |
| 2023-05-15 | 10.03 | $10.05 | 7050 |
| 2023-05-12 | 10.03 | $10.05 | 318 |
| 2023-05-11 | 10.02 | $10.05 | 7327 |
| 2023-05-10 | 10.02 | $10.04 | 4065 |
| 2023-05-09 | 10.01 | $10.05 | 3506 |
| 2023-05-08 | 10.01 | $10.05 | 25285 |
| 2023-05-05 | 10.01 | $10.03 | 17679 |
| 2023-05-04 | 10.00 | $10.04 | 5253 |
| 2023-05-03 | 10.00 | $10.03 | 12933 |
| 2023-05-02 | 10.00 | $10.03 | 7225 |
| 2023-05-01 | 9.99 | $10.03 | 7430 |
| 2023-04-28 | 9.99 | $10.02 | 2768 |
| 2023-04-27 | 9.99 | $10.04 | 29250 |
| 2023-04-26 | 9.99 | $10.02 | 11924 |
| 2023-04-25 | 9.99 | $10.03 | 34035 |
| 2023-04-24 | 9.98 | $10.02 | 3994 |
| 2023-04-21 | 9.98 | $10.00 | 3608 |
| 2023-04-20 | 9.97 | $10.01 | 1365 |
| 2023-04-19 | 9.97 | $10.04 | 11390 |
| 2023-04-18 | 9.96 | $10.00 | 44106 |
| 2023-04-17 | 9.96 | $9.97 | 4647 |
| 2023-04-14 | 9.96 | $9.97 | 33857 |
| 2023-04-13 | 9.95 | $9.96 | 5767 |
| 2023-04-12 | 9.95 | $9.96 | 4277 |
| 2023-04-11 | 9.95 | $9.96 | 11704 |
| 2023-04-10 | 9.95 | $9.97 | — |
| 2023-04-06 | 9.94 | $9.97 | 6660 |
| 2023-04-05 | 9.94 | $9.97 | 4021 |
| 2023-04-04 | 9.94 | $9.98 | 1129 |
| 2023-04-03 | 9.93 | $9.98 | 26079 |
| 2023-03-31 | 9.93 | $9.98 | 3713 |
| 2023-03-30 | 9.92 | $9.98 | 3991 |
| 2023-03-29 | 9.92 | $9.99 | 1825 |
| 2023-03-28 | 9.92 | $9.98 | 25520 |
| 2023-03-27 | 9.91 | $9.95 | 23830 |
| 2023-03-24 | 9.91 | $9.93 | 4146 |
| 2023-03-23 | 9.91 | $9.94 | 1852 |
| 2023-03-22 | 9.91 | $9.90 | 43063 |
| 2023-03-21 | 9.91 | $9.93 | 827 |
| 2023-03-20 | 9.91 | $9.93 | 26039 |
| 2023-03-17 | 9.91 | $9.90 | 1624 |
| 2023-03-16 | 9.91 | $9.91 | 635 |
| 2023-03-15 | 9.91 | $9.90 | 23103 |
| 2023-03-14 | 9.90 | $9.92 | 15424 |
| 2023-03-13 | 9.90 | $9.90 | 20120 |
| 2023-03-10 | 9.90 | $9.91 | 3336 |
| 2023-03-09 | 9.90 | $9.91 | 1376 |
| 2023-03-08 | 9.90 | $9.91 | 1475 |
| 2023-03-07 | 9.90 | $9.92 | 81278 |
| 2023-03-06 | 9.90 | $9.89 | 46902 |
| 2023-03-03 | 9.90 | $9.89 | 772 |
| 2023-03-02 | 9.89 | $9.92 | 6984 |
| 2023-03-01 | 9.89 | $9.92 | 5373 |
| 2023-02-28 | 9.89 | $9.89 | 1093 |
| 2023-02-27 | 9.89 | $9.91 | 10220 |
| 2023-02-24 | 9.88 | $9.89 | 6771 |
| 2023-02-23 | 9.88 | $9.90 | 784 |
| 2023-02-22 | 9.88 | $9.92 | 7644 |
| 2023-02-21 | 9.88 | $9.90 | 1799 |
| 2023-02-17 | 9.87 | $9.90 | 748 |
| 2023-02-16 | 9.87 | $9.90 | 1075 |
| 2023-02-15 | 9.86 | $9.91 | 80477 |
| 2023-02-14 | 9.86 | $9.88 | 50118 |
| 2023-02-13 | 9.85 | $9.90 | 3430 |
| 2023-02-10 | 9.84 | $9.90 | 121389 |
| 2023-02-09 | 9.84 | $9.89 | 51231 |
| 2023-02-08 | 9.83 | $9.88 | 24969 |
| 2023-02-07 | 9.83 | $9.87 | 9068 |
| 2023-02-06 | 9.83 | $9.87 | 46652 |
| 2023-02-03 | 9.82 | $9.87 | 109766 |
| 2023-02-02 | 9.82 | $9.86 | 35245 |
| 2023-02-01 | 9.82 | $9.86 | 13357 |
| 2023-01-31 | 9.82 | $9.86 | 475 |
| 2023-01-30 | 9.82 | $9.86 | 15240 |
| 2023-01-27 | 9.82 | $9.85 | 18566 |
| 2023-01-26 | 9.82 | $9.85 | 5388 |
| 2023-01-25 | 9.83 | $9.85 | 9970 |
| 2023-01-24 | 9.83 | $9.85 | 44562 |
| 2023-01-23 | 9.83 | $9.83 | 337605 |
| 2023-01-20 | 9.82 | $9.82 | 58381 |
| 2023-01-19 | 9.83 | $9.79 | 158986 |
| 2023-01-18 | 9.83 | $9.79 | 267362 |
| 2023-01-17 | 9.83 | $9.79 | 105487 |
| 2023-01-13 | 9.84 | $9.76 | 1.3M |
| 2023-01-12 | 9.85 | $9.79 | 440203 |
| 2023-01-11 | 9.85 | $9.79 | 280917 |
| 2023-01-10 | 9.85 | $9.80 | 398303 |
| 2023-01-09 | 9.86 | $9.80 | 610484 |
| 2023-01-06 | 9.86 | $9.83 | 88996 |
| 2023-01-05 | 9.87 | $9.87 | 43475 |
| 2023-01-04 | 9.87 | $9.85 | 126449 |
| 2023-01-03 | 9.88 | $9.84 | 16528 |
| 2022-12-30 | 9.88 | $9.84 | 2349 |
| 2022-12-29 | 9.89 | $9.84 | 1346 |
| 2022-12-28 | 9.89 | $9.90 | 2516 |
| 2022-12-27 | 9.89 | $9.95 | 7739 |
| 2022-12-23 | 9.89 | $9.80 | 1310 |
| 2022-12-22 | 9.89 | $9.85 | 8072 |
| 2022-12-21 | 9.90 | $9.79 | 377768 |
| 2022-12-20 | 9.91 | $9.87 | 3614 |
| 2022-12-19 | 9.90 | $9.88 | 6214 |
| 2022-12-16 | 9.90 | $9.87 | 1496 |
| 2022-12-15 | 9.89 | $9.90 | 1109 |
| 2022-12-14 | 9.89 | $9.87 | 612 |
| 2022-12-13 | 9.88 | $9.85 | 9680 |
| 2022-12-12 | 9.88 | $9.88 | 3 |
| 2022-12-09 | 9.87 | $9.88 | — |
| 2022-12-08 | 9.87 | $9.88 | 3646 |
| 2022-12-07 | 9.87 | $9.95 | 102 |
| 2022-12-06 | 9.86 | $9.95 | 1712 |
| 2022-12-05 | 9.85 | $9.94 | 791 |
| 2022-12-02 | 9.84 | $9.93 | 2929 |
| 2022-12-01 | 9.83 | $9.95 | 1411 |
| 2022-11-30 | 9.83 | $9.90 | 9 |
| 2022-11-29 | 9.82 | $9.90 | 1661 |
| 2022-11-28 | 9.81 | $9.89 | 303 |
| 2022-11-25 | 9.81 | $9.94 | 903 |
| 2022-11-23 | 9.80 | $9.96 | 2256 |
| 2022-11-22 | 9.79 | $9.92 | 9226 |
| 2022-11-21 | 9.78 | $9.79 | 185 |
| 2022-11-18 | 9.78 | $9.78 | 351 |
| 2022-11-17 | 9.78 | $9.78 | — |
| 2022-11-16 | 9.78 | $9.78 | 411 |
| 2022-11-15 | 9.78 | $9.80 | 1104 |
| 2022-11-14 | 9.78 | $9.79 | 2236 |
| 2022-11-11 | 9.79 | $9.78 | 811 |
| 2022-11-10 | 9.79 | $9.79 | 2435 |
| 2022-11-09 | 9.79 | $9.78 | 8307 |
| 2022-11-08 | 9.80 | $9.78 | 511 |
| 2022-11-07 | 9.80 | $9.79 | 397 |
| 2022-11-04 | 9.81 | $9.78 | 3758 |
| 2022-11-03 | 9.82 | $9.79 | 2240 |
| 2022-11-02 | 9.82 | $9.79 | 644 |
| 2022-11-01 | 9.83 | $9.79 | 15814 |
| 2022-10-31 | 9.84 | $9.78 | 7128 |
| 2022-10-28 | 9.85 | $9.78 | 2681 |
| 2022-10-27 | 9.85 | $9.78 | 918 |
| 2022-10-26 | 9.86 | $9.78 | 2822 |
| 2022-10-25 | 9.87 | $9.78 | 1901 |
| 2022-10-24 | 9.87 | $9.78 | 6639 |
| 2022-10-21 | 9.88 | $9.77 | 6211 |
| 2022-10-20 | 9.88 | $9.77 | 8595 |
| 2022-10-19 | 9.90 | $9.78 | 9414 |
| 2022-10-18 | 9.91 | $9.82 | 3324 |
| 2022-10-17 | 9.92 | $9.84 | 5639 |
| 2022-10-14 | 9.93 | $9.86 | 208 |
| 2022-10-13 | 9.93 | $9.87 | 1867 |
| 2022-10-12 | 9.94 | $9.85 | 301 |
| 2022-10-11 | 9.95 | $9.86 | 21773 |
| 2022-10-10 | 9.95 | $9.93 | 14 |
| 2022-10-07 | 9.96 | $9.93 | 88 |
| 2022-10-06 | 9.96 | $9.93 | 10436 |
| 2022-10-05 | 9.96 | $9.96 | 2153 |
| 2022-10-04 | 9.97 | $9.96 | 5560 |
| 2022-10-03 | 9.97 | $9.90 | 82936 |
| 2022-09-30 | 9.97 | $9.95 | 1338 |
| 2022-09-29 | 9.97 | $9.95 | 2935 |
| 2022-09-28 | 9.98 | $9.89 | 7882 |
| 2022-09-27 | 9.98 | $9.84 | 2266 |
| 2022-09-26 | 9.99 | $9.94 | 734 |
| 2022-09-23 | 9.99 | $9.88 | 76203 |
| 2022-09-22 | 9.99 | $10.02 | 36795 |
| 2022-09-21 | 9.99 | $10.10 | 87160 |
| 2022-09-20 | 9.99 | $9.93 | 7756 |
| 2022-09-19 | 9.99 | $9.96 | 2629 |
| 2022-09-16 | 9.99 | $10.01 | 62320 |
| 2022-09-15 | 9.99 | $10.00 | 77879 |
| 2022-09-14 | 9.98 | $10.01 | 10346 |
| 2022-09-13 | 9.98 | $10.00 | 255532 |
| 2022-09-12 | 9.98 | $10.00 | 85854 |
| 2022-09-09 | 9.98 | $10.00 | 61522 |
| 2022-09-08 | 9.98 | $9.99 | 676233 |
| 2022-09-07 | 9.98 | $9.99 | 10920 |
| 2022-09-06 | 9.97 | $10.00 | 1.3M |
| 2022-09-02 | 9.97 | $9.99 | 929 |
| 2022-09-01 | 9.97 | $9.99 | 6834 |
| 2022-08-31 | 9.97 | $9.98 | 1420 |
| 2022-08-30 | 9.96 | $9.98 | 539429 |
| 2022-08-29 | 9.96 | $9.98 | 26802 |
| 2022-08-26 | 9.96 | $9.98 | 69515 |
| 2022-08-25 | 9.96 | $9.98 | 11537 |
| 2022-08-24 | 9.96 | $9.97 | 2113 |
| 2022-08-23 | 9.96 | $9.98 | 524159 |
| 2022-08-22 | 9.96 | $9.98 | 272095 |
| 2022-08-19 | 9.95 | $9.98 | 10091 |
| 2022-08-18 | 9.95 | $9.97 | 17181 |
| 2022-08-17 | 9.95 | $9.96 | 83342 |
| 2022-08-16 | 9.95 | $9.96 | 4792 |
| 2022-08-15 | 9.95 | $9.96 | 70638 |
| 2022-08-12 | 9.95 | $9.97 | 245939 |
| 2022-08-11 | 9.94 | $9.96 | 149049 |
| 2022-08-10 | 9.94 | $9.95 | 236383 |
| 2022-08-09 | 9.94 | $9.95 | 129847 |
| 2022-08-08 | 9.94 | $9.95 | 20759 |
| 2022-08-05 | 9.94 | $9.95 | 6182 |
| 2022-08-04 | 9.94 | $9.94 | 8302 |
| 2022-08-03 | 9.94 | $9.94 | 6022 |
| 2022-08-02 | 9.94 | $9.95 | 4348 |
| 2022-08-01 | 9.94 | $9.95 | 7252 |
| 2022-07-29 | 9.93 | $9.95 | 8928 |
| 2022-07-28 | 9.93 | $9.96 | 424177 |
| 2022-07-27 | 9.93 | $9.95 | 14985 |
| 2022-07-26 | 9.93 | $9.95 | 2884 |
| 2022-07-25 | 9.93 | $9.94 | 755 |
| 2022-07-22 | 9.92 | $9.94 | 1791 |
| 2022-07-21 | 9.92 | $9.93 | 25005 |
| 2022-07-20 | 9.92 | $9.93 | 3560 |
| 2022-07-19 | 9.92 | $9.93 | 104472 |
| 2022-07-18 | 9.92 | $9.93 | 4224 |
| 2022-07-15 | 9.92 | $9.93 | 79467 |
| 2022-07-14 | 9.92 | $9.92 | 538878 |
| 2022-07-13 | 9.92 | $9.92 | 1474 |
| 2022-07-12 | 9.92 | $9.93 | 222583 |
| 2022-07-11 | 9.92 | $9.95 | 9222 |
| 2022-07-08 | 9.91 | $9.94 | 51940 |
| 2022-07-07 | 9.91 | $9.93 | 270393 |
| 2022-07-06 | 9.91 | $9.91 | 539387 |
| 2022-07-05 | 9.91 | $9.91 | 500674 |
| 2022-07-01 | 9.91 | $9.90 | 72567 |
| 2022-06-30 | 9.91 | $9.91 | 6441 |
| 2022-06-29 | 9.91 | $9.91 | 108028 |
| 2022-06-28 | 9.91 | $9.93 | 2937 |
| 2022-06-27 | 9.91 | $9.91 | 28744 |
| 2022-06-24 | 9.91 | $9.90 | 6156 |
| 2022-06-23 | 9.91 | $9.93 | 1796 |
| 2022-06-22 | 9.91 | $9.94 | 525172 |
| 2022-06-21 | 9.90 | $9.91 | 2924 |
| 2022-06-17 | 9.90 | $9.90 | 8701 |
| 2022-06-16 | 9.90 | $9.89 | 106199 |
| 2022-06-15 | 9.90 | $9.90 | 21963 |
| 2022-06-14 | 9.90 | $9.90 | 32210 |
| 2022-06-13 | 9.90 | $9.91 | 12910 |
| 2022-06-10 | 9.90 | $9.92 | 12988 |
| 2022-06-09 | 9.89 | $9.91 | 15275 |
| 2022-06-08 | 9.89 | $9.92 | 59945 |
| 2022-06-07 | 9.89 | $9.92 | 258987 |
| 2022-06-06 | 9.89 | $9.92 | 157451 |
| 2022-06-03 | 9.89 | $9.90 | 16938 |
| 2022-06-02 | 9.89 | $9.93 | 23403 |
| 2022-06-01 | 9.88 | $9.92 | 169864 |
| 2022-05-31 | 9.88 | $9.89 | 224514 |
| 2022-05-27 | 9.88 | $9.91 | 305185 |
| 2022-05-26 | 9.88 | $9.89 | 75413 |
| 2022-05-25 | 9.88 | $9.88 | 215595 |
| 2022-05-24 | 9.89 | $9.88 | 700 |
| 2022-05-23 | 9.89 | $9.88 | 549934 |
| 2022-05-20 | 9.89 | $9.87 | 439827 |
| 2022-05-19 | 9.89 | $9.88 | 586856 |
| 2022-05-18 | 9.89 | $9.90 | 17585 |
| 2022-05-17 | 9.89 | $9.88 | 2302 |
| 2022-05-16 | 9.89 | $9.89 | 19752 |
| 2022-05-13 | 9.89 | $9.88 | 3159 |
| 2022-05-12 | 9.89 | $9.86 | 63989 |
| 2022-05-11 | 9.89 | $9.87 | 20781 |
| 2022-05-10 | 9.89 | $9.88 | 140095 |
| 2022-05-09 | 9.89 | $9.88 | 586 |
| 2022-05-06 | 9.89 | $9.88 | 34724 |
| 2022-05-05 | 9.89 | $9.89 | 5606 |
| 2022-05-04 | 9.89 | $9.90 | 386077 |
| 2022-05-03 | 9.89 | $9.90 | 8056 |
| 2022-05-02 | 9.89 | $9.89 | 420677 |
| 2022-04-29 | 9.89 | $9.89 | 2565 |
| 2022-04-28 | 9.89 | $9.90 | 300626 |
| 2022-04-27 | 9.88 | $9.92 | 616978 |
| 2022-04-26 | 9.88 | $9.89 | 7074 |
| 2022-04-25 | 9.88 | $9.89 | 32092 |
| 2022-04-22 | 9.88 | $9.91 | 29558 |
| 2022-04-21 | 9.87 | $9.90 | 30263 |
| 2022-04-20 | 9.87 | $9.91 | 35059 |
| 2022-04-19 | 9.87 | $9.90 | 447085 |
| 2022-04-18 | 9.87 | $9.90 | 13885 |
| 2022-04-14 | 9.86 | $9.89 | 10436 |
| 2022-04-13 | 9.86 | $9.89 | 18067 |
| 2022-04-12 | 9.86 | $9.88 | 6994 |
| 2022-04-11 | 9.86 | $9.88 | 5281 |
| 2022-04-08 | 9.86 | $9.86 | 1356 |
| 2022-04-07 | 9.85 | $9.88 | 1505 |
| 2022-04-06 | 9.85 | $9.85 | 116587 |
| 2022-04-05 | 9.85 | $9.87 | 235102 |
| 2022-04-04 | 9.85 | $9.86 | 48842 |
| 2022-04-01 | 9.85 | $9.87 | 899613 |
| 2022-03-31 | 9.85 | $9.86 | 39430 |
| 2022-03-30 | 9.85 | $9.85 | 383811 |
| 2022-03-29 | 9.85 | $9.86 | 78273 |
| 2022-03-28 | 9.85 | $9.84 | 39066 |
| 2022-03-25 | 9.85 | $9.86 | 3306 |
| 2022-03-24 | 9.85 | $9.84 | 8783 |
| 2022-03-23 | 9.85 | $9.86 | 251368 |
| 2022-03-22 | 9.84 | $9.85 | 2139 |
| 2022-03-21 | 9.84 | $9.85 | 3344 |
| 2022-03-18 | 9.84 | $9.84 | 7157 |
| 2022-03-17 | 9.84 | $9.85 | 2694 |
| 2022-03-16 | 9.84 | $9.85 | 9813 |
| 2022-03-15 | 9.84 | $9.87 | 316414 |
| 2022-03-14 | 9.84 | $9.84 | 262976 |
| 2022-03-11 | 9.84 | $9.84 | 676 |
| 2022-03-10 | 9.84 | $9.84 | 74896 |
| 2022-03-09 | 9.84 | $9.84 | 411939 |
| 2022-03-08 | 9.83 | $9.83 | 19821 |
| 2022-03-07 | 9.83 | $9.84 | 19067 |
| 2022-03-04 | 9.83 | $9.85 | 4803 |
| 2022-03-03 | 9.83 | $9.85 | 20450 |
| 2022-03-02 | 9.83 | $9.86 | 55159 |
| 2022-03-01 | 9.83 | $9.86 | 201253 |
| 2022-02-28 | 9.82 | $9.85 | 63088 |
| 2022-02-25 | 9.82 | $9.85 | 44301 |
| 2022-02-24 | 9.82 | $9.82 | 9982 |
| 2022-02-23 | 9.82 | $9.81 | 956374 |
| 2022-02-22 | 9.82 | $9.82 | 245670 |
| 2022-02-18 | 9.82 | $9.84 | 83765 |
| 2022-02-17 | 9.82 | $9.84 | 1311 |
| 2022-02-16 | 9.81 | $9.84 | 41410 |
| 2022-02-15 | 9.81 | $9.82 | 2.0M |
| 2022-02-14 | 9.81 | $9.81 | 347441 |
| 2022-02-11 | 9.81 | $9.83 | 58691 |
| 2022-02-10 | 9.81 | $9.83 | 321503 |
| 2022-02-09 | 9.81 | $9.82 | 28809 |
| 2022-02-08 | 9.81 | $9.82 | 5492 |
| 2022-02-07 | 9.81 | $9.81 | 24199 |
| 2022-02-04 | 9.81 | $9.82 | 8111 |
| 2022-02-03 | 9.80 | $9.82 | 11333 |
| 2022-02-02 | 9.80 | $9.81 | 67332 |
| 2022-02-01 | 9.80 | $9.82 | 1.3M |
| 2022-01-31 | 9.80 | $9.79 | 13171 |
| 2022-01-28 | 9.80 | $9.79 | 24896 |
| 2022-01-27 | 9.80 | $9.80 | 10899 |
| 2022-01-26 | 9.80 | $9.82 | 7295 |
| 2022-01-25 | 9.80 | $9.80 | 89778 |
| 2022-01-24 | 9.80 | $9.80 | 82071 |
| 2022-01-21 | 9.80 | $9.81 | 79764 |
| 2022-01-20 | 9.80 | $9.80 | 205218 |
| 2022-01-19 | 9.80 | $9.81 | 78423 |
| 2022-01-18 | 9.80 | $9.80 | 40394 |
| 2022-01-14 | 9.79 | $9.80 | 8858 |
| 2022-01-13 | 9.79 | $9.80 | 105531 |
| 2022-01-12 | 9.80 | $9.81 | 41603 |
| 2022-01-11 | 9.80 | $9.81 | 21658 |
| 2022-01-10 | 9.80 | $9.80 | 31418 |
| 2022-01-07 | 9.80 | $9.80 | 16209 |
| 2022-01-06 | 9.80 | $9.80 | 22476 |
| 2022-01-05 | 9.80 | $9.80 | 17273 |
| 2022-01-04 | 9.80 | $9.80 | 302229 |
| 2022-01-03 | 9.80 | $9.80 | 253085 |
| 2021-12-31 | 9.80 | $9.79 | 10630 |
| 2021-12-30 | 9.80 | $9.79 | 9352 |
| 2021-12-29 | 9.80 | $9.79 | 25320 |
| 2021-12-28 | 9.80 | $9.77 | 48043 |
| 2021-12-27 | 9.80 | $9.80 | 108558 |
| 2021-12-23 | 9.80 | $9.78 | 1.5M |
| 2021-12-22 | 9.81 | $9.80 | 18079 |
| 2021-12-21 | 9.81 | $9.79 | 91430 |
| 2021-12-20 | 9.81 | $9.79 | 14957 |
| 2021-12-17 | 9.81 | $9.78 | 112453 |
| 2021-12-16 | 9.81 | $9.80 | 368650 |
| 2021-12-15 | 9.81 | $9.83 | 16703 |
| 2021-12-14 | 9.82 | $9.80 | 125027 |
| 2021-12-13 | 9.82 | $9.82 | 274973 |
| 2021-12-10 | 9.82 | $9.81 | 2036 |
| 2021-12-09 | 9.81 | $9.80 | 12027 |
| 2021-12-08 | 9.81 | $9.83 | 20152 |
| 2021-12-07 | 9.81 | $9.81 | 77389 |
| 2021-12-06 | 9.81 | $9.80 | 520516 |
| 2021-12-03 | 9.81 | $9.81 | 568589 |
| 2021-12-02 | 9.81 | $9.82 | 7583 |
| 2021-12-01 | 9.81 | $9.81 | 45547 |
| 2021-11-30 | 9.81 | $9.80 | 13213 |
| 2021-11-29 | 9.82 | $9.81 | 62030 |
| 2021-11-26 | 9.82 | $9.80 | 5238 |
| 2021-11-24 | 9.82 | $9.83 | 147035 |
| 2021-11-23 | 9.81 | $9.81 | 40259 |
| 2021-11-22 | 9.81 | $9.85 | 72065 |
| 2021-11-19 | 9.81 | $9.82 | 44377 |
| 2021-11-18 | 9.81 | $9.82 | 48875 |
| 2021-11-17 | 9.81 | $9.82 | 1768 |
| 2021-11-16 | 9.81 | $9.84 | 319046 |
| 2021-11-15 | 9.81 | $9.82 | 361962 |
| 2021-11-12 | 9.80 | $9.80 | 115541 |
| 2021-11-11 | 9.80 | $9.80 | 21578 |
| 2021-11-10 | 9.80 | $9.79 | 133271 |
| 2021-11-09 | 9.80 | $9.79 | 38780 |
| 2021-11-08 | 9.80 | $9.80 | 512886 |
| 2021-11-05 | 9.80 | $9.82 | 178318 |
| 2021-11-04 | 9.80 | $9.79 | 174743 |
| 2021-11-03 | 9.80 | $9.84 | 72570 |
| 2021-11-02 | 9.80 | $9.84 | 416744 |
| 2021-11-01 | 9.79 | $9.82 | 655379 |
| 2021-10-29 | 9.79 | $9.82 | 33578 |
| 2021-10-28 | 9.79 | $9.81 | 5771 |
| 2021-10-27 | 9.79 | $9.80 | 60671 |
| 2021-10-26 | 9.79 | $9.80 | 19059 |
| 2021-10-25 | 9.79 | $9.81 | 5427 |
| 2021-10-22 | 9.79 | $9.80 | 22334 |
| 2021-10-21 | 9.79 | $9.79 | 26877 |
| 2021-10-20 | 9.79 | $9.77 | 151808 |
| 2021-10-19 | 9.79 | $9.81 | 125898 |
| 2021-10-18 | 9.79 | $9.77 | 3229 |
| 2021-10-15 | 9.79 | $9.81 | 110796 |
| 2021-10-14 | 9.78 | $9.77 | 6598 |
| 2021-10-13 | 9.78 | $9.77 | 11348 |
| 2021-10-12 | 9.78 | $9.78 | 3696 |
| 2021-10-11 | 9.78 | $9.79 | 4251 |
| 2021-10-08 | 9.78 | $9.79 | 442667 |
| 2021-10-07 | 9.78 | $9.79 | 17776 |
| 2021-10-06 | 9.78 | $9.78 | 109819 |
| 2021-10-05 | 9.78 | $9.81 | 6665 |
| 2021-10-04 | 9.78 | $9.81 | 524405 |
| 2021-10-01 | 9.77 | $9.80 | 502673 |
| 2021-09-30 | 9.77 | $9.80 | 61798 |
| 2021-09-29 | 9.77 | $9.79 | 41364 |
| 2021-09-28 | 9.76 | $9.76 | 35216 |
| 2021-09-27 | 9.76 | $9.78 | 56106 |
| 2021-09-24 | 9.76 | $9.79 | 55014 |
| 2021-09-23 | 9.76 | $9.78 | 39944 |
| 2021-09-22 | 9.75 | $9.76 | 11077 |
| 2021-09-21 | 9.75 | $9.78 | 487986 |
| 2021-09-20 | 9.75 | $9.78 | 13967 |
| 2021-09-17 | 9.75 | $9.78 | 20511 |
| 2021-09-16 | 9.75 | $9.76 | 290144 |
| 2021-09-15 | 9.75 | $9.78 | 3440 |
| 2021-09-14 | 9.75 | $9.78 | 10583 |
| 2021-09-13 | 9.75 | $9.76 | 7423 |
| 2021-09-10 | 9.75 | $9.75 | 7333 |
| 2021-09-09 | 9.75 | $9.77 | 21313 |
| 2021-09-08 | 9.75 | $9.76 | 5140 |
| 2021-09-07 | 9.75 | $9.77 | 480711 |
| 2021-09-03 | 9.75 | $9.74 | 41553 |
| 2021-09-02 | 9.75 | $9.73 | 31080 |
| 2021-09-01 | 9.75 | $9.74 | 155910 |
| 2021-08-31 | 9.75 | $9.71 | 578941 |
| 2021-08-30 | 9.76 | $9.73 | 478104 |
| 2021-08-27 | 9.76 | $9.70 | 349576 |
| 2021-08-26 | 9.76 | $9.74 | 24531 |
| 2021-08-25 | 9.76 | $9.75 | 132952 |
| 2021-08-24 | 9.76 | $9.78 | 63220 |
| 2021-08-23 | 9.76 | $9.78 | 38518 |
| 2021-08-20 | 9.76 | $9.78 | 161266 |
| 2021-08-19 | 9.76 | $9.74 | 36263 |
| 2021-08-18 | 9.76 | $9.76 | 22291 |
| 2021-08-17 | 9.76 | $9.75 | 54825 |
| 2021-08-16 | 9.76 | $9.76 | 36095 |
| 2021-08-13 | 9.76 | $9.77 | 524101 |
| 2021-08-12 | 9.76 | $9.79 | 1.7M |
| 2021-08-11 | 9.77 | $9.78 | 60737 |
| 2021-08-10 | 9.77 | $9.74 | 326043 |
| 2021-08-09 | 9.78 | $9.73 | 155872 |
| 2021-08-06 | 9.79 | $9.74 | 28731 |
| 2021-08-05 | 9.80 | $9.74 | 21305 |
| 2021-08-04 | 9.81 | $9.78 | 35210 |
| 2021-08-03 | 9.82 | $9.79 | 500749 |
| 2021-08-02 | 9.82 | $9.75 | 78007 |
| 2021-07-30 | 9.83 | $9.80 | 25867 |
| 2021-07-29 | 9.84 | $9.78 | 222410 |
| 2021-07-28 | 9.84 | $9.71 | 36948 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.02
2023-10-30
Close Price
$10.03
Vol: 6927
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.75
Average
9.89
Maximum
10.03
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-10-30 | 10.02 | $10.03 | 6927 |
| 2023-10-27 | 10.02 | $10.03 | 723 |
| 2023-10-26 | 10.02 | $10.03 | 29050 |
| 2023-10-25 | 10.02 | $10.02 | 301 |
| 2023-10-24 | 10.02 | $10.02 | 28410 |
| 2023-10-23 | 10.02 | $10.02 | 256 |
| 2023-10-20 | 10.02 | $10.01 | — |
| 2023-10-19 | 10.02 | $10.01 | 500 |
| 2023-10-18 | 10.02 | $10.01 | 1026 |
| 2023-10-17 | 10.02 | $10.02 | 456 |
| 2023-10-16 | 10.02 | $10.03 | — |
| 2023-10-13 | 10.02 | $10.03 | — |
| 2023-10-12 | 10.02 | $10.03 | 2012 |
| 2023-10-11 | 10.01 | $10.01 | 22243 |
| 2023-10-10 | 10.01 | $10.01 | 2037 |
| 2023-10-09 | 10.01 | $10.01 | 1750 |
| 2023-10-06 | 10.01 | $10.01 | 973 |
| 2023-10-05 | 10.01 | $10.02 | 1595 |
| 2023-10-04 | 10.01 | $10.01 | 12465 |
| 2023-10-03 | 10.02 | $10.03 | 16931 |
| 2023-10-02 | 10.01 | $10.03 | 39314 |
| 2023-09-29 | 10.01 | $10.03 | 15643 |
| 2023-09-28 | 10.01 | $10.02 | 50157 |
| 2023-09-27 | 10.01 | $10.02 | 5207 |
| 2023-09-26 | 10.01 | $10.01 | 200 |
| 2023-09-25 | 10.01 | $10.02 | 13143 |
| 2023-09-22 | 10.01 | $10.01 | 4263 |
| 2023-09-21 | 10.01 | $10.01 | — |
| 2023-09-20 | 10.01 | $10.01 | 428 |
| 2023-09-19 | 10.01 | $10.00 | 1527 |
| 2023-09-18 | 10.01 | $10.00 | 1886 |
| 2023-09-15 | 10.01 | $10.00 | 2795 |
| 2023-09-14 | 10.01 | $10.00 | 262 |
| 2023-09-13 | 10.01 | $10.00 | 4418 |
| 2023-09-12 | 10.01 | $10.01 | 64420 |
| 2023-09-11 | 10.01 | $10.01 | 31695 |
| 2023-09-08 | 10.01 | $10.01 | 5691 |
| 2023-09-07 | 10.01 | $10.01 | 7725 |
| 2023-09-06 | 10.01 | $10.01 | 52180 |
| 2023-09-05 | 10.01 | $10.01 | 11776 |
| 2023-09-01 | 10.01 | $10.00 | 1044 |
| 2023-08-31 | 10.01 | $10.00 | 7764 |
| 2023-08-30 | 10.01 | $10.00 | 657 |
| 2023-08-29 | 10.01 | $10.00 | 128 |
| 2023-08-28 | 10.01 | $10.00 | 355 |
| 2023-08-25 | 10.02 | $10.01 | — |
| 2023-08-24 | 10.02 | $10.01 | 850 |
| 2023-08-23 | 10.02 | $10.01 | — |
| 2023-08-22 | 10.02 | $10.01 | — |
| 2023-08-21 | 10.02 | $10.01 | 23586 |
| 2023-08-18 | 10.02 | $10.02 | 660 |
| 2023-08-17 | 10.02 | $10.02 | 36529 |
| 2023-08-16 | 10.02 | $10.00 | 24257 |
| 2023-08-15 | 10.02 | $10.02 | 4245 |
| 2023-08-14 | 10.02 | $10.01 | 3454 |
| 2023-08-11 | 10.03 | $10.03 | 170 |
| 2023-08-10 | 10.03 | $10.03 | 17831 |
| 2023-08-09 | 10.02 | $10.03 | 10796 |
| 2023-08-08 | 10.02 | $10.03 | 720 |
| 2023-08-07 | 10.02 | $10.03 | 313 |
| 2023-08-04 | 10.02 | $10.04 | 1403 |
| 2023-08-03 | 10.02 | $10.04 | 227 |
| 2023-08-02 | 10.02 | $10.05 | 21057 |
| 2023-08-01 | 10.02 | $10.04 | 291 |
| 2023-07-31 | 10.01 | $10.03 | 218 |
| 2023-07-28 | 10.01 | $10.04 | — |
| 2023-07-27 | 10.01 | $10.04 | — |
| 2023-07-26 | 10.01 | $10.04 | 22051 |
| 2023-07-25 | 10.00 | $10.03 | — |
| 2023-07-24 | 10.00 | $10.03 | 42528 |
| 2023-07-21 | 10.00 | $10.02 | 62843 |
| 2023-07-20 | 9.99 | $9.98 | 20930 |
| 2023-07-19 | 9.99 | $10.06 | 13839 |
| 2023-07-18 | 9.99 | $10.00 | 347 |
| 2023-07-17 | 9.99 | $9.98 | — |
| 2023-07-14 | 9.99 | $9.98 | — |
| 2023-07-13 | 9.99 | $9.98 | — |
| 2023-07-12 | 9.99 | $9.98 | 10473 |
| 2023-07-11 | 9.99 | $10.00 | 3807 |
| 2023-07-10 | 9.99 | $9.99 | 6501 |
| 2023-07-07 | 9.99 | $9.99 | 1854 |
| 2023-07-06 | 9.99 | $9.98 | 17625 |
| 2023-07-05 | 9.99 | $9.99 | 663 |
| 2023-07-03 | 9.99 | $9.99 | 312 |
| 2023-06-30 | 9.99 | $10.00 | 2278 |
| 2023-06-29 | 9.99 | $9.99 | 835 |
| 2023-06-28 | 9.99 | $9.99 | 27040 |
| 2023-06-27 | 9.99 | $9.98 | 4149 |
| 2023-06-26 | 9.99 | $9.98 | 3715 |
| 2023-06-23 | 9.99 | $9.97 | 3328 |
| 2023-06-22 | 9.99 | $9.97 | 4348 |
| 2023-06-21 | 9.99 | $9.96 | 2688 |
| 2023-06-20 | 9.99 | $9.96 | 7098 |
| 2023-06-16 | 10.00 | $9.98 | 3012 |
| 2023-06-15 | 10.00 | $10.01 | 903 |
| 2023-06-14 | 10.00 | $9.99 | 538 |
| 2023-06-13 | 10.00 | $9.99 | 15453 |
| 2023-06-12 | 10.00 | $9.97 | 2615 |
| 2023-06-09 | 10.01 | $9.97 | 977 |
| 2023-06-08 | 10.01 | $9.98 | 2814 |
| 2023-06-07 | 10.01 | $9.98 | 6472 |
| 2023-06-06 | 10.02 | $10.00 | 77067 |
| 2023-06-05 | 10.02 | $9.97 | 440 |
| 2023-06-02 | 10.02 | $9.98 | 1796 |
| 2023-06-01 | 10.03 | $9.99 | 14057 |
| 2023-05-31 | 10.03 | $10.03 | 178 |
| 2023-05-30 | 10.03 | $10.03 | 528 |
| 2023-05-26 | 10.03 | $10.03 | 2103 |
| 2023-05-25 | 10.03 | $10.02 | 1832 |
| 2023-05-24 | 10.03 | $10.03 | 502 |
| 2023-05-23 | 10.03 | $10.02 | 447 |
| 2023-05-22 | 10.03 | $10.04 | 4534 |
| 2023-05-19 | 10.03 | $10.02 | 1876 |
| 2023-05-18 | 10.03 | $10.05 | 5004 |
| 2023-05-17 | 10.03 | $10.06 | 165 |
| 2023-05-16 | 10.03 | $10.04 | 1990 |
| 2023-05-15 | 10.03 | $10.05 | 7050 |
| 2023-05-12 | 10.02 | $10.05 | 318 |
| 2023-05-11 | 10.02 | $10.05 | 7327 |
| 2023-05-10 | 10.02 | $10.04 | 4065 |
| 2023-05-09 | 10.02 | $10.05 | 3506 |
| 2023-05-08 | 10.01 | $10.05 | 25285 |
| 2023-05-05 | 10.01 | $10.03 | 17679 |
| 2023-05-04 | 10.01 | $10.04 | 5253 |
| 2023-05-03 | 10.00 | $10.03 | 12933 |
| 2023-05-02 | 10.00 | $10.03 | 7225 |
| 2023-05-01 | 10.00 | $10.03 | 7430 |
| 2023-04-28 | 9.99 | $10.02 | 2768 |
| 2023-04-27 | 9.99 | $10.04 | 29250 |
| 2023-04-26 | 9.99 | $10.02 | 11924 |
| 2023-04-25 | 9.98 | $10.03 | 34035 |
| 2023-04-24 | 9.98 | $10.02 | 3994 |
| 2023-04-21 | 9.98 | $10.00 | 3608 |
| 2023-04-20 | 9.97 | $10.01 | 1365 |
| 2023-04-19 | 9.97 | $10.04 | 11390 |
| 2023-04-18 | 9.96 | $10.00 | 44106 |
| 2023-04-17 | 9.96 | $9.97 | 4647 |
| 2023-04-14 | 9.96 | $9.97 | 33857 |
| 2023-04-13 | 9.95 | $9.96 | 5767 |
| 2023-04-12 | 9.95 | $9.96 | 4277 |
| 2023-04-11 | 9.95 | $9.96 | 11704 |
| 2023-04-10 | 9.95 | $9.97 | — |
| 2023-04-06 | 9.95 | $9.97 | 6660 |
| 2023-04-05 | 9.95 | $9.97 | 4021 |
| 2023-04-04 | 9.94 | $9.98 | 1129 |
| 2023-04-03 | 9.94 | $9.98 | 26079 |
| 2023-03-31 | 9.94 | $9.98 | 3713 |
| 2023-03-30 | 9.93 | $9.98 | 3991 |
| 2023-03-29 | 9.93 | $9.99 | 1825 |
| 2023-03-28 | 9.92 | $9.98 | 25520 |
| 2023-03-27 | 9.91 | $9.95 | 23830 |
| 2023-03-24 | 9.91 | $9.93 | 4146 |
| 2023-03-23 | 9.91 | $9.94 | 1852 |
| 2023-03-22 | 9.91 | $9.90 | 43063 |
| 2023-03-21 | 9.91 | $9.93 | 827 |
| 2023-03-20 | 9.90 | $9.93 | 26039 |
| 2023-03-17 | 9.90 | $9.90 | 1624 |
| 2023-03-16 | 9.90 | $9.91 | 635 |
| 2023-03-15 | 9.90 | $9.90 | 23103 |
| 2023-03-14 | 9.90 | $9.92 | 15424 |
| 2023-03-13 | 9.90 | $9.90 | 20120 |
| 2023-03-10 | 9.90 | $9.91 | 3336 |
| 2023-03-09 | 9.90 | $9.91 | 1376 |
| 2023-03-08 | 9.90 | $9.91 | 1475 |
| 2023-03-07 | 9.89 | $9.92 | 81278 |
| 2023-03-06 | 9.89 | $9.89 | 46902 |
| 2023-03-03 | 9.89 | $9.89 | 772 |
| 2023-03-02 | 9.89 | $9.92 | 6984 |
| 2023-03-01 | 9.89 | $9.92 | 5373 |
| 2023-02-28 | 9.89 | $9.89 | 1093 |
| 2023-02-27 | 9.89 | $9.91 | 10220 |
| 2023-02-24 | 9.88 | $9.89 | 6771 |
| 2023-02-23 | 9.88 | $9.90 | 784 |
| 2023-02-22 | 9.88 | $9.92 | 7644 |
| 2023-02-21 | 9.88 | $9.90 | 1799 |
| 2023-02-17 | 9.87 | $9.90 | 748 |
| 2023-02-16 | 9.87 | $9.90 | 1075 |
| 2023-02-15 | 9.87 | $9.91 | 80477 |
| 2023-02-14 | 9.86 | $9.88 | 50118 |
| 2023-02-13 | 9.86 | $9.90 | 3430 |
| 2023-02-10 | 9.86 | $9.90 | 121389 |
| 2023-02-09 | 9.85 | $9.89 | 51231 |
| 2023-02-08 | 9.85 | $9.88 | 24969 |
| 2023-02-07 | 9.85 | $9.87 | 9068 |
| 2023-02-06 | 9.85 | $9.87 | 46652 |
| 2023-02-03 | 9.84 | $9.87 | 109766 |
| 2023-02-02 | 9.84 | $9.86 | 35245 |
| 2023-02-01 | 9.84 | $9.86 | 13357 |
| 2023-01-31 | 9.84 | $9.86 | 475 |
| 2023-01-30 | 9.83 | $9.86 | 15240 |
| 2023-01-27 | 9.83 | $9.85 | 18566 |
| 2023-01-26 | 9.83 | $9.85 | 5388 |
| 2023-01-25 | 9.83 | $9.85 | 9970 |
| 2023-01-24 | 9.82 | $9.85 | 44562 |
| 2023-01-23 | 9.82 | $9.83 | 337605 |
| 2023-01-20 | 9.82 | $9.82 | 58381 |
| 2023-01-19 | 9.82 | $9.79 | 158986 |
| 2023-01-18 | 9.82 | $9.79 | 267362 |
| 2023-01-17 | 9.83 | $9.79 | 105487 |
| 2023-01-13 | 9.83 | $9.76 | 1.3M |
| 2023-01-12 | 9.84 | $9.79 | 440203 |
| 2023-01-11 | 9.84 | $9.79 | 280917 |
| 2023-01-10 | 9.85 | $9.80 | 398303 |
| 2023-01-09 | 9.85 | $9.80 | 610484 |
| 2023-01-06 | 9.86 | $9.83 | 88996 |
| 2023-01-05 | 9.86 | $9.87 | 43475 |
| 2023-01-04 | 9.86 | $9.85 | 126449 |
| 2023-01-03 | 9.86 | $9.84 | 16528 |
| 2022-12-30 | 9.87 | $9.84 | 2349 |
| 2022-12-29 | 9.87 | $9.84 | 1346 |
| 2022-12-28 | 9.87 | $9.90 | 2516 |
| 2022-12-27 | 9.87 | $9.95 | 7739 |
| 2022-12-23 | 9.86 | $9.80 | 1310 |
| 2022-12-22 | 9.87 | $9.85 | 8072 |
| 2022-12-21 | 9.87 | $9.79 | 377768 |
| 2022-12-20 | 9.88 | $9.87 | 3614 |
| 2022-12-19 | 9.88 | $9.88 | 6214 |
| 2022-12-16 | 9.88 | $9.87 | 1496 |
| 2022-12-15 | 9.88 | $9.90 | 1109 |
| 2022-12-14 | 9.88 | $9.87 | 612 |
| 2022-12-13 | 9.88 | $9.85 | 9680 |
| 2022-12-12 | 9.89 | $9.88 | 3 |
| 2022-12-09 | 9.89 | $9.88 | — |
| 2022-12-08 | 9.89 | $9.88 | 3646 |
| 2022-12-07 | 9.89 | $9.95 | 102 |
| 2022-12-06 | 9.88 | $9.95 | 1712 |
| 2022-12-05 | 9.87 | $9.94 | 791 |
| 2022-12-02 | 9.87 | $9.93 | 2929 |
| 2022-12-01 | 9.86 | $9.95 | 1411 |
| 2022-11-30 | 9.85 | $9.90 | 9 |
| 2022-11-29 | 9.84 | $9.90 | 1661 |
| 2022-11-28 | 9.84 | $9.89 | 303 |
| 2022-11-25 | 9.83 | $9.94 | 903 |
| 2022-11-23 | 9.82 | $9.96 | 2256 |
| 2022-11-22 | 9.81 | $9.92 | 9226 |
| 2022-11-21 | 9.80 | $9.79 | 185 |
| 2022-11-18 | 9.80 | $9.78 | 351 |
| 2022-11-17 | 9.80 | $9.78 | — |
| 2022-11-16 | 9.80 | $9.78 | 411 |
| 2022-11-15 | 9.80 | $9.80 | 1104 |
| 2022-11-14 | 9.80 | $9.79 | 2236 |
| 2022-11-11 | 9.80 | $9.78 | 811 |
| 2022-11-10 | 9.80 | $9.79 | 2435 |
| 2022-11-09 | 9.81 | $9.78 | 8307 |
| 2022-11-08 | 9.81 | $9.78 | 511 |
| 2022-11-07 | 9.81 | $9.79 | 397 |
| 2022-11-04 | 9.81 | $9.78 | 3758 |
| 2022-11-03 | 9.82 | $9.79 | 2240 |
| 2022-11-02 | 9.82 | $9.79 | 644 |
| 2022-11-01 | 9.82 | $9.79 | 15814 |
| 2022-10-31 | 9.83 | $9.78 | 7128 |
| 2022-10-28 | 9.83 | $9.78 | 2681 |
| 2022-10-27 | 9.84 | $9.78 | 918 |
| 2022-10-26 | 9.84 | $9.78 | 2822 |
| 2022-10-25 | 9.85 | $9.78 | 1901 |
| 2022-10-24 | 9.86 | $9.78 | 6639 |
| 2022-10-21 | 9.87 | $9.77 | 6211 |
| 2022-10-20 | 9.88 | $9.77 | 8595 |
| 2022-10-19 | 9.89 | $9.78 | 9414 |
| 2022-10-18 | 9.90 | $9.82 | 3324 |
| 2022-10-17 | 9.91 | $9.84 | 5639 |
| 2022-10-14 | 9.92 | $9.86 | 208 |
| 2022-10-13 | 9.92 | $9.87 | 1867 |
| 2022-10-12 | 9.93 | $9.85 | 301 |
| 2022-10-11 | 9.94 | $9.86 | 21773 |
| 2022-10-10 | 9.95 | $9.93 | 14 |
| 2022-10-07 | 9.95 | $9.93 | 88 |
| 2022-10-06 | 9.95 | $9.93 | 10436 |
| 2022-10-05 | 9.95 | $9.96 | 2153 |
| 2022-10-04 | 9.95 | $9.96 | 5560 |
| 2022-10-03 | 9.95 | $9.90 | 82936 |
| 2022-09-30 | 9.96 | $9.95 | 1338 |
| 2022-09-29 | 9.96 | $9.95 | 2935 |
| 2022-09-28 | 9.96 | $9.89 | 7882 |
| 2022-09-27 | 9.97 | $9.84 | 2266 |
| 2022-09-26 | 9.98 | $9.94 | 734 |
| 2022-09-23 | 9.98 | $9.88 | 76203 |
| 2022-09-22 | 9.99 | $10.02 | 36795 |
| 2022-09-21 | 9.99 | $10.10 | 87160 |
| 2022-09-20 | 9.98 | $9.93 | 7756 |
| 2022-09-19 | 9.99 | $9.96 | 2629 |
| 2022-09-16 | 9.99 | $10.01 | 62320 |
| 2022-09-15 | 9.99 | $10.00 | 77879 |
| 2022-09-14 | 9.99 | $10.01 | 10346 |
| 2022-09-13 | 9.98 | $10.00 | 255532 |
| 2022-09-12 | 9.98 | $10.00 | 85854 |
| 2022-09-09 | 9.98 | $10.00 | 61522 |
| 2022-09-08 | 9.98 | $9.99 | 676233 |
| 2022-09-07 | 9.98 | $9.99 | 10920 |
| 2022-09-06 | 9.97 | $10.00 | 1.3M |
| 2022-09-02 | 9.97 | $9.99 | 929 |
| 2022-09-01 | 9.97 | $9.99 | 6834 |
| 2022-08-31 | 9.97 | $9.98 | 1420 |
| 2022-08-30 | 9.97 | $9.98 | 539429 |
| 2022-08-29 | 9.96 | $9.98 | 26802 |
| 2022-08-26 | 9.96 | $9.98 | 69515 |
| 2022-08-25 | 9.96 | $9.98 | 11537 |
| 2022-08-24 | 9.96 | $9.97 | 2113 |
| 2022-08-23 | 9.96 | $9.98 | 524159 |
| 2022-08-22 | 9.96 | $9.98 | 272095 |
| 2022-08-19 | 9.95 | $9.98 | 10091 |
| 2022-08-18 | 9.95 | $9.97 | 17181 |
| 2022-08-17 | 9.95 | $9.96 | 83342 |
| 2022-08-16 | 9.95 | $9.96 | 4792 |
| 2022-08-15 | 9.95 | $9.96 | 70638 |
| 2022-08-12 | 9.95 | $9.97 | 245939 |
| 2022-08-11 | 9.94 | $9.96 | 149049 |
| 2022-08-10 | 9.94 | $9.95 | 236383 |
| 2022-08-09 | 9.94 | $9.95 | 129847 |
| 2022-08-08 | 9.94 | $9.95 | 20759 |
| 2022-08-05 | 9.94 | $9.95 | 6182 |
| 2022-08-04 | 9.94 | $9.94 | 8302 |
| 2022-08-03 | 9.94 | $9.94 | 6022 |
| 2022-08-02 | 9.94 | $9.95 | 4348 |
| 2022-08-01 | 9.94 | $9.95 | 7252 |
| 2022-07-29 | 9.94 | $9.95 | 8928 |
| 2022-07-28 | 9.93 | $9.96 | 424177 |
| 2022-07-27 | 9.93 | $9.95 | 14985 |
| 2022-07-26 | 9.93 | $9.95 | 2884 |
| 2022-07-25 | 9.93 | $9.94 | 755 |
| 2022-07-22 | 9.93 | $9.94 | 1791 |
| 2022-07-21 | 9.92 | $9.93 | 25005 |
| 2022-07-20 | 9.92 | $9.93 | 3560 |
| 2022-07-19 | 9.92 | $9.93 | 104472 |
| 2022-07-18 | 9.92 | $9.93 | 4224 |
| 2022-07-15 | 9.92 | $9.93 | 79467 |
| 2022-07-14 | 9.92 | $9.92 | 538878 |
| 2022-07-13 | 9.92 | $9.92 | 1474 |
| 2022-07-12 | 9.92 | $9.93 | 222583 |
| 2022-07-11 | 9.92 | $9.95 | 9222 |
| 2022-07-08 | 9.91 | $9.94 | 51940 |
| 2022-07-07 | 9.91 | $9.93 | 270393 |
| 2022-07-06 | 9.91 | $9.91 | 539387 |
| 2022-07-05 | 9.91 | $9.91 | 500674 |
| 2022-07-01 | 9.91 | $9.90 | 72567 |
| 2022-06-30 | 9.91 | $9.91 | 6441 |
| 2022-06-29 | 9.91 | $9.91 | 108028 |
| 2022-06-28 | 9.91 | $9.93 | 2937 |
| 2022-06-27 | 9.91 | $9.91 | 28744 |
| 2022-06-24 | 9.91 | $9.90 | 6156 |
| 2022-06-23 | 9.91 | $9.93 | 1796 |
| 2022-06-22 | 9.91 | $9.94 | 525172 |
| 2022-06-21 | 9.90 | $9.91 | 2924 |
| 2022-06-17 | 9.90 | $9.90 | 8701 |
| 2022-06-16 | 9.90 | $9.89 | 106199 |
| 2022-06-15 | 9.90 | $9.90 | 21963 |
| 2022-06-14 | 9.90 | $9.90 | 32210 |
| 2022-06-13 | 9.90 | $9.91 | 12910 |
| 2022-06-10 | 9.90 | $9.92 | 12988 |
| 2022-06-09 | 9.90 | $9.91 | 15275 |
| 2022-06-08 | 9.90 | $9.92 | 59945 |
| 2022-06-07 | 9.90 | $9.92 | 258987 |
| 2022-06-06 | 9.90 | $9.92 | 157451 |
| 2022-06-03 | 9.89 | $9.90 | 16938 |
| 2022-06-02 | 9.89 | $9.93 | 23403 |
| 2022-06-01 | 9.89 | $9.92 | 169864 |
| 2022-05-31 | 9.89 | $9.89 | 224514 |
| 2022-05-27 | 9.89 | $9.91 | 305185 |
| 2022-05-26 | 9.88 | $9.89 | 75413 |
| 2022-05-25 | 9.88 | $9.88 | 215595 |
| 2022-05-24 | 9.88 | $9.88 | 700 |
| 2022-05-23 | 9.88 | $9.88 | 549934 |
| 2022-05-20 | 9.88 | $9.87 | 439827 |
| 2022-05-19 | 9.88 | $9.88 | 586856 |
| 2022-05-18 | 9.88 | $9.90 | 17585 |
| 2022-05-17 | 9.88 | $9.88 | 2302 |
| 2022-05-16 | 9.88 | $9.89 | 19752 |
| 2022-05-13 | 9.88 | $9.88 | 3159 |
| 2022-05-12 | 9.88 | $9.86 | 63989 |
| 2022-05-11 | 9.89 | $9.87 | 20781 |
| 2022-05-10 | 9.89 | $9.88 | 140095 |
| 2022-05-09 | 9.89 | $9.88 | 586 |
| 2022-05-06 | 9.89 | $9.88 | 34724 |
| 2022-05-05 | 9.89 | $9.89 | 5606 |
| 2022-05-04 | 9.89 | $9.90 | 386077 |
| 2022-05-03 | 9.89 | $9.90 | 8056 |
| 2022-05-02 | 9.89 | $9.89 | 420677 |
| 2022-04-29 | 9.89 | $9.89 | 2565 |
| 2022-04-28 | 9.89 | $9.90 | 300626 |
| 2022-04-27 | 9.89 | $9.92 | 616978 |
| 2022-04-26 | 9.88 | $9.89 | 7074 |
| 2022-04-25 | 9.88 | $9.89 | 32092 |
| 2022-04-22 | 9.88 | $9.91 | 29558 |
| 2022-04-21 | 9.88 | $9.90 | 30263 |
| 2022-04-20 | 9.88 | $9.91 | 35059 |
| 2022-04-19 | 9.87 | $9.90 | 447085 |
| 2022-04-18 | 9.87 | $9.90 | 13885 |
| 2022-04-14 | 9.87 | $9.89 | 10436 |
| 2022-04-13 | 9.86 | $9.89 | 18067 |
| 2022-04-12 | 9.86 | $9.88 | 6994 |
| 2022-04-11 | 9.86 | $9.88 | 5281 |
| 2022-04-08 | 9.86 | $9.86 | 1356 |
| 2022-04-07 | 9.86 | $9.88 | 1505 |
| 2022-04-06 | 9.85 | $9.85 | 116587 |
| 2022-04-05 | 9.85 | $9.87 | 235102 |
| 2022-04-04 | 9.85 | $9.86 | 48842 |
| 2022-04-01 | 9.85 | $9.87 | 899613 |
| 2022-03-31 | 9.85 | $9.86 | 39430 |
| 2022-03-30 | 9.85 | $9.85 | 383811 |
| 2022-03-29 | 9.85 | $9.86 | 78273 |
| 2022-03-28 | 9.85 | $9.84 | 39066 |
| 2022-03-25 | 9.85 | $9.86 | 3306 |
| 2022-03-24 | 9.84 | $9.84 | 8783 |
| 2022-03-23 | 9.84 | $9.86 | 251368 |
| 2022-03-22 | 9.84 | $9.85 | 2139 |
| 2022-03-21 | 9.84 | $9.85 | 3344 |
| 2022-03-18 | 9.84 | $9.84 | 7157 |
| 2022-03-17 | 9.84 | $9.85 | 2694 |
| 2022-03-16 | 9.84 | $9.85 | 9813 |
| 2022-03-15 | 9.84 | $9.87 | 316414 |
| 2022-03-14 | 9.84 | $9.84 | 262976 |
| 2022-03-11 | 9.84 | $9.84 | 676 |
| 2022-03-10 | 9.84 | $9.84 | 74896 |
| 2022-03-09 | 9.83 | $9.84 | 411939 |
| 2022-03-08 | 9.83 | $9.83 | 19821 |
| 2022-03-07 | 9.83 | $9.84 | 19067 |
| 2022-03-04 | 9.83 | $9.85 | 4803 |
| 2022-03-03 | 9.83 | $9.85 | 20450 |
| 2022-03-02 | 9.83 | $9.86 | 55159 |
| 2022-03-01 | 9.83 | $9.86 | 201253 |
| 2022-02-28 | 9.82 | $9.85 | 63088 |
| 2022-02-25 | 9.82 | $9.85 | 44301 |
| 2022-02-24 | 9.82 | $9.82 | 9982 |
| 2022-02-23 | 9.82 | $9.81 | 956374 |
| 2022-02-22 | 9.82 | $9.82 | 245670 |
| 2022-02-18 | 9.82 | $9.84 | 83765 |
| 2022-02-17 | 9.82 | $9.84 | 1311 |
| 2022-02-16 | 9.82 | $9.84 | 41410 |
| 2022-02-15 | 9.81 | $9.82 | 2.0M |
| 2022-02-14 | 9.81 | $9.81 | 347441 |
| 2022-02-11 | 9.81 | $9.83 | 58691 |
| 2022-02-10 | 9.81 | $9.83 | 321503 |
| 2022-02-09 | 9.81 | $9.82 | 28809 |
| 2022-02-08 | 9.81 | $9.82 | 5492 |
| 2022-02-07 | 9.81 | $9.81 | 24199 |
| 2022-02-04 | 9.81 | $9.82 | 8111 |
| 2022-02-03 | 9.80 | $9.82 | 11333 |
| 2022-02-02 | 9.80 | $9.81 | 67332 |
| 2022-02-01 | 9.80 | $9.82 | 1.3M |
| 2022-01-31 | 9.80 | $9.79 | 13171 |
| 2022-01-28 | 9.80 | $9.79 | 24896 |
| 2022-01-27 | 9.80 | $9.80 | 10899 |
| 2022-01-26 | 9.80 | $9.82 | 7295 |
| 2022-01-25 | 9.80 | $9.80 | 89778 |
| 2022-01-24 | 9.80 | $9.80 | 82071 |
| 2022-01-21 | 9.80 | $9.81 | 79764 |
| 2022-01-20 | 9.80 | $9.80 | 205218 |
| 2022-01-19 | 9.80 | $9.81 | 78423 |
| 2022-01-18 | 9.80 | $9.80 | 40394 |
| 2022-01-14 | 9.80 | $9.80 | 8858 |
| 2022-01-13 | 9.80 | $9.80 | 105531 |
| 2022-01-12 | 9.80 | $9.81 | 41603 |
| 2022-01-11 | 9.80 | $9.81 | 21658 |
| 2022-01-10 | 9.80 | $9.80 | 31418 |
| 2022-01-07 | 9.80 | $9.80 | 16209 |
| 2022-01-06 | 9.80 | $9.80 | 22476 |
| 2022-01-05 | 9.80 | $9.80 | 17273 |
| 2022-01-04 | 9.80 | $9.80 | 302229 |
| 2022-01-03 | 9.80 | $9.80 | 253085 |
| 2021-12-31 | 9.80 | $9.79 | 10630 |
| 2021-12-30 | 9.80 | $9.79 | 9352 |
| 2021-12-29 | 9.80 | $9.79 | 25320 |
| 2021-12-28 | 9.80 | $9.77 | 48043 |
| 2021-12-27 | 9.80 | $9.80 | 108558 |
| 2021-12-23 | 9.80 | $9.78 | 1.5M |
| 2021-12-22 | 9.80 | $9.80 | 18079 |
| 2021-12-21 | 9.81 | $9.79 | 91430 |
| 2021-12-20 | 9.81 | $9.79 | 14957 |
| 2021-12-17 | 9.81 | $9.78 | 112453 |
| 2021-12-16 | 9.81 | $9.80 | 368650 |
| 2021-12-15 | 9.81 | $9.83 | 16703 |
| 2021-12-14 | 9.81 | $9.80 | 125027 |
| 2021-12-13 | 9.81 | $9.82 | 274973 |
| 2021-12-10 | 9.81 | $9.81 | 2036 |
| 2021-12-09 | 9.81 | $9.80 | 12027 |
| 2021-12-08 | 9.81 | $9.83 | 20152 |
| 2021-12-07 | 9.81 | $9.81 | 77389 |
| 2021-12-06 | 9.81 | $9.80 | 520516 |
| 2021-12-03 | 9.81 | $9.81 | 568589 |
| 2021-12-02 | 9.81 | $9.82 | 7583 |
| 2021-12-01 | 9.81 | $9.81 | 45547 |
| 2021-11-30 | 9.81 | $9.80 | 13213 |
| 2021-11-29 | 9.81 | $9.81 | 62030 |
| 2021-11-26 | 9.81 | $9.80 | 5238 |
| 2021-11-24 | 9.82 | $9.83 | 147035 |
| 2021-11-23 | 9.81 | $9.81 | 40259 |
| 2021-11-22 | 9.81 | $9.85 | 72065 |
| 2021-11-19 | 9.81 | $9.82 | 44377 |
| 2021-11-18 | 9.81 | $9.82 | 48875 |
| 2021-11-17 | 9.81 | $9.82 | 1768 |
| 2021-11-16 | 9.81 | $9.84 | 319046 |
| 2021-11-15 | 9.80 | $9.82 | 361962 |
| 2021-11-12 | 9.80 | $9.80 | 115541 |
| 2021-11-11 | 9.80 | $9.80 | 21578 |
| 2021-11-10 | 9.80 | $9.79 | 133271 |
| 2021-11-09 | 9.80 | $9.79 | 38780 |
| 2021-11-08 | 9.80 | $9.80 | 512886 |
| 2021-11-05 | 9.80 | $9.82 | 178318 |
| 2021-11-04 | 9.80 | $9.79 | 174743 |
| 2021-11-03 | 9.80 | $9.84 | 72570 |
| 2021-11-02 | 9.80 | $9.84 | 416744 |
| 2021-11-01 | 9.80 | $9.82 | 655379 |
| 2021-10-29 | 9.79 | $9.82 | 33578 |
| 2021-10-28 | 9.79 | $9.81 | 5771 |
| 2021-10-27 | 9.79 | $9.80 | 60671 |
| 2021-10-26 | 9.79 | $9.80 | 19059 |
| 2021-10-25 | 9.79 | $9.81 | 5427 |
| 2021-10-22 | 9.79 | $9.80 | 22334 |
| 2021-10-21 | 9.78 | $9.79 | 26877 |
| 2021-10-20 | 9.78 | $9.77 | 151808 |
| 2021-10-19 | 9.78 | $9.81 | 125898 |
| 2021-10-18 | 9.78 | $9.77 | 3229 |
| 2021-10-15 | 9.78 | $9.81 | 110796 |
| 2021-10-14 | 9.78 | $9.77 | 6598 |
| 2021-10-13 | 9.78 | $9.77 | 11348 |
| 2021-10-12 | 9.78 | $9.78 | 3696 |
| 2021-10-11 | 9.78 | $9.79 | 4251 |
| 2021-10-08 | 9.78 | $9.79 | 442667 |
| 2021-10-07 | 9.78 | $9.79 | 17776 |
| 2021-10-06 | 9.78 | $9.78 | 109819 |
| 2021-10-05 | 9.78 | $9.81 | 6665 |
| 2021-10-04 | 9.78 | $9.81 | 524405 |
| 2021-10-01 | 9.78 | $9.80 | 502673 |
| 2021-09-30 | 9.77 | $9.80 | 61798 |
| 2021-09-29 | 9.77 | $9.79 | 41364 |
| 2021-09-28 | 9.77 | $9.76 | 35216 |
| 2021-09-27 | 9.77 | $9.78 | 56106 |
| 2021-09-24 | 9.77 | $9.79 | 55014 |
| 2021-09-23 | 9.77 | $9.78 | 39944 |
| 2021-09-22 | 9.76 | $9.76 | 11077 |
| 2021-09-21 | 9.76 | $9.78 | 487986 |
| 2021-09-20 | 9.76 | $9.78 | 13967 |
| 2021-09-17 | 9.76 | $9.78 | 20511 |
| 2021-09-16 | 9.76 | $9.76 | 290144 |
| 2021-09-15 | 9.76 | $9.78 | 3440 |
| 2021-09-14 | 9.76 | $9.78 | 10583 |
| 2021-09-13 | 9.75 | $9.76 | 7423 |
| 2021-09-10 | 9.75 | $9.75 | 7333 |
| 2021-09-09 | 9.75 | $9.77 | 21313 |
| 2021-09-08 | 9.75 | $9.76 | 5140 |
| 2021-09-07 | 9.75 | $9.77 | 480711 |
| 2021-09-03 | 9.75 | $9.74 | 41553 |
| 2021-09-02 | 9.75 | $9.73 | 31080 |
| 2021-09-01 | 9.75 | $9.74 | 155910 |
| 2021-08-31 | 9.75 | $9.71 | 578941 |
| 2021-08-30 | 9.76 | $9.73 | 478104 |
| 2021-08-27 | 9.76 | $9.70 | 349576 |
| 2021-08-26 | 9.77 | $9.74 | 24531 |
| 2021-08-25 | 9.77 | $9.75 | 132952 |
| 2021-08-24 | 9.77 | $9.78 | 63220 |
| 2021-08-23 | 9.77 | $9.78 | 38518 |
| 2021-08-20 | 9.77 | $9.78 | 161266 |
| 2021-08-19 | 9.77 | $9.74 | 36263 |
| 2021-08-18 | 9.77 | $9.76 | 22291 |
| 2021-08-17 | 9.77 | $9.75 | 54825 |
| 2021-08-16 | 9.77 | $9.76 | 36095 |
| 2021-08-13 | 9.78 | $9.77 | 524101 |
| 2021-08-12 | 9.78 | $9.79 | 1.7M |
| 2021-08-11 | 9.77 | $9.78 | 60737 |
| 2021-08-10 | 9.77 | $9.74 | 326043 |
| 2021-08-09 | 9.78 | $9.73 | 155872 |
| 2021-08-06 | 9.78 | $9.74 | 28731 |
| 2021-08-05 | 9.79 | $9.74 | 21305 |
| 2021-08-04 | 9.79 | $9.78 | 35210 |
| 2021-08-03 | 9.79 | $9.79 | 500749 |
| 2021-08-02 | 9.79 | $9.75 | 78007 |
| 2021-07-30 | 9.80 | $9.80 | 25867 |
| 2021-07-29 | 9.80 | $9.78 | 222410 |
| 2021-07-28 | 9.80 | $9.71 | 36948 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.02
2023-10-30
Close Price
$10.03
Vol: 6927
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.74
Average
9.89
Maximum
10.04
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-10-30 | 10.02 | $10.03 | 6927 |
| 2023-10-27 | 10.02 | $10.03 | 723 |
| 2023-10-26 | 10.02 | $10.03 | 29050 |
| 2023-10-25 | 10.02 | $10.02 | 301 |
| 2023-10-24 | 10.02 | $10.02 | 28410 |
| 2023-10-23 | 10.02 | $10.02 | 256 |
| 2023-10-20 | 10.02 | $10.01 | — |
| 2023-10-19 | 10.02 | $10.01 | 500 |
| 2023-10-18 | 10.02 | $10.01 | 1026 |
| 2023-10-17 | 10.02 | $10.02 | 456 |
| 2023-10-16 | 10.02 | $10.03 | — |
| 2023-10-13 | 10.02 | $10.03 | — |
| 2023-10-12 | 10.02 | $10.03 | 2012 |
| 2023-10-11 | 10.01 | $10.01 | 22243 |
| 2023-10-10 | 10.02 | $10.01 | 2037 |
| 2023-10-09 | 10.02 | $10.01 | 1750 |
| 2023-10-06 | 10.02 | $10.01 | 973 |
| 2023-10-05 | 10.02 | $10.02 | 1595 |
| 2023-10-04 | 10.02 | $10.01 | 12465 |
| 2023-10-03 | 10.02 | $10.03 | 16931 |
| 2023-10-02 | 10.01 | $10.03 | 39314 |
| 2023-09-29 | 10.01 | $10.03 | 15643 |
| 2023-09-28 | 10.01 | $10.02 | 50157 |
| 2023-09-27 | 10.01 | $10.02 | 5207 |
| 2023-09-26 | 10.01 | $10.01 | 200 |
| 2023-09-25 | 10.01 | $10.02 | 13143 |
| 2023-09-22 | 10.01 | $10.01 | 4263 |
| 2023-09-21 | 10.01 | $10.01 | — |
| 2023-09-20 | 10.00 | $10.01 | 428 |
| 2023-09-19 | 10.00 | $10.00 | 1527 |
| 2023-09-18 | 10.00 | $10.00 | 1886 |
| 2023-09-15 | 10.01 | $10.00 | 2795 |
| 2023-09-14 | 10.01 | $10.00 | 262 |
| 2023-09-13 | 10.01 | $10.00 | 4418 |
| 2023-09-12 | 10.01 | $10.01 | 64420 |
| 2023-09-11 | 10.01 | $10.01 | 31695 |
| 2023-09-08 | 10.01 | $10.01 | 5691 |
| 2023-09-07 | 10.01 | $10.01 | 7725 |
| 2023-09-06 | 10.01 | $10.01 | 52180 |
| 2023-09-05 | 10.01 | $10.01 | 11776 |
| 2023-09-01 | 10.01 | $10.00 | 1044 |
| 2023-08-31 | 10.01 | $10.00 | 7764 |
| 2023-08-30 | 10.01 | $10.00 | 657 |
| 2023-08-29 | 10.01 | $10.00 | 128 |
| 2023-08-28 | 10.01 | $10.00 | 355 |
| 2023-08-25 | 10.02 | $10.01 | — |
| 2023-08-24 | 10.02 | $10.01 | 850 |
| 2023-08-23 | 10.02 | $10.01 | — |
| 2023-08-22 | 10.02 | $10.01 | — |
| 2023-08-21 | 10.02 | $10.01 | 23586 |
| 2023-08-18 | 10.03 | $10.02 | 660 |
| 2023-08-17 | 10.03 | $10.02 | 36529 |
| 2023-08-16 | 10.03 | $10.00 | 24257 |
| 2023-08-15 | 10.03 | $10.02 | 4245 |
| 2023-08-14 | 10.03 | $10.01 | 3454 |
| 2023-08-11 | 10.03 | $10.03 | 170 |
| 2023-08-10 | 10.03 | $10.03 | 17831 |
| 2023-08-09 | 10.03 | $10.03 | 10796 |
| 2023-08-08 | 10.03 | $10.03 | 720 |
| 2023-08-07 | 10.03 | $10.03 | 313 |
| 2023-08-04 | 10.03 | $10.04 | 1403 |
| 2023-08-03 | 10.03 | $10.04 | 227 |
| 2023-08-02 | 10.02 | $10.05 | 21057 |
| 2023-08-01 | 10.02 | $10.04 | 291 |
| 2023-07-31 | 10.02 | $10.03 | 218 |
| 2023-07-28 | 10.01 | $10.04 | — |
| 2023-07-27 | 10.01 | $10.04 | — |
| 2023-07-26 | 10.01 | $10.04 | 22051 |
| 2023-07-25 | 10.00 | $10.03 | — |
| 2023-07-24 | 10.00 | $10.03 | 42528 |
| 2023-07-21 | 10.00 | $10.02 | 62843 |
| 2023-07-20 | 9.99 | $9.98 | 20930 |
| 2023-07-19 | 9.99 | $10.06 | 13839 |
| 2023-07-18 | 9.99 | $10.00 | 347 |
| 2023-07-17 | 9.98 | $9.98 | — |
| 2023-07-14 | 9.99 | $9.98 | — |
| 2023-07-13 | 9.99 | $9.98 | — |
| 2023-07-12 | 9.99 | $9.98 | 10473 |
| 2023-07-11 | 9.99 | $10.00 | 3807 |
| 2023-07-10 | 9.98 | $9.99 | 6501 |
| 2023-07-07 | 9.98 | $9.99 | 1854 |
| 2023-07-06 | 9.98 | $9.98 | 17625 |
| 2023-07-05 | 9.98 | $9.99 | 663 |
| 2023-07-03 | 9.98 | $9.99 | 312 |
| 2023-06-30 | 9.98 | $10.00 | 2278 |
| 2023-06-29 | 9.98 | $9.99 | 835 |
| 2023-06-28 | 9.98 | $9.99 | 27040 |
| 2023-06-27 | 9.98 | $9.98 | 4149 |
| 2023-06-26 | 9.98 | $9.98 | 3715 |
| 2023-06-23 | 9.98 | $9.97 | 3328 |
| 2023-06-22 | 9.98 | $9.97 | 4348 |
| 2023-06-21 | 9.98 | $9.96 | 2688 |
| 2023-06-20 | 9.99 | $9.96 | 7098 |
| 2023-06-16 | 9.99 | $9.98 | 3012 |
| 2023-06-15 | 9.99 | $10.01 | 903 |
| 2023-06-14 | 9.99 | $9.99 | 538 |
| 2023-06-13 | 10.00 | $9.99 | 15453 |
| 2023-06-12 | 10.00 | $9.97 | 2615 |
| 2023-06-09 | 10.00 | $9.97 | 977 |
| 2023-06-08 | 10.01 | $9.98 | 2814 |
| 2023-06-07 | 10.01 | $9.98 | 6472 |
| 2023-06-06 | 10.02 | $10.00 | 77067 |
| 2023-06-05 | 10.02 | $9.97 | 440 |
| 2023-06-02 | 10.03 | $9.98 | 1796 |
| 2023-06-01 | 10.03 | $9.99 | 14057 |
| 2023-05-31 | 10.04 | $10.03 | 178 |
| 2023-05-30 | 10.04 | $10.03 | 528 |
| 2023-05-26 | 10.04 | $10.03 | 2103 |
| 2023-05-25 | 10.04 | $10.02 | 1832 |
| 2023-05-24 | 10.04 | $10.03 | 502 |
| 2023-05-23 | 10.04 | $10.02 | 447 |
| 2023-05-22 | 10.04 | $10.04 | 4534 |
| 2023-05-19 | 10.04 | $10.02 | 1876 |
| 2023-05-18 | 10.04 | $10.05 | 5004 |
| 2023-05-17 | 10.04 | $10.06 | 165 |
| 2023-05-16 | 10.04 | $10.04 | 1990 |
| 2023-05-15 | 10.04 | $10.05 | 7050 |
| 2023-05-12 | 10.04 | $10.05 | 318 |
| 2023-05-11 | 10.03 | $10.05 | 7327 |
| 2023-05-10 | 10.03 | $10.04 | 4065 |
| 2023-05-09 | 10.03 | $10.05 | 3506 |
| 2023-05-08 | 10.02 | $10.05 | 25285 |
| 2023-05-05 | 10.02 | $10.03 | 17679 |
| 2023-05-04 | 10.02 | $10.04 | 5253 |
| 2023-05-03 | 10.01 | $10.03 | 12933 |
| 2023-05-02 | 10.01 | $10.03 | 7225 |
| 2023-05-01 | 10.01 | $10.03 | 7430 |
| 2023-04-28 | 10.00 | $10.02 | 2768 |
| 2023-04-27 | 10.00 | $10.04 | 29250 |
| 2023-04-26 | 10.00 | $10.02 | 11924 |
| 2023-04-25 | 9.99 | $10.03 | 34035 |
| 2023-04-24 | 9.99 | $10.02 | 3994 |
| 2023-04-21 | 9.98 | $10.00 | 3608 |
| 2023-04-20 | 9.98 | $10.01 | 1365 |
| 2023-04-19 | 9.98 | $10.04 | 11390 |
| 2023-04-18 | 9.97 | $10.00 | 44106 |
| 2023-04-17 | 9.97 | $9.97 | 4647 |
| 2023-04-14 | 9.97 | $9.97 | 33857 |
| 2023-04-13 | 9.96 | $9.96 | 5767 |
| 2023-04-12 | 9.96 | $9.96 | 4277 |
| 2023-04-11 | 9.96 | $9.96 | 11704 |
| 2023-04-10 | 9.96 | $9.97 | — |
| 2023-04-06 | 9.96 | $9.97 | 6660 |
| 2023-04-05 | 9.96 | $9.97 | 4021 |
| 2023-04-04 | 9.95 | $9.98 | 1129 |
| 2023-04-03 | 9.95 | $9.98 | 26079 |
| 2023-03-31 | 9.94 | $9.98 | 3713 |
| 2023-03-30 | 9.94 | $9.98 | 3991 |
| 2023-03-29 | 9.93 | $9.99 | 1825 |
| 2023-03-28 | 9.93 | $9.98 | 25520 |
| 2023-03-27 | 9.92 | $9.95 | 23830 |
| 2023-03-24 | 9.92 | $9.93 | 4146 |
| 2023-03-23 | 9.91 | $9.94 | 1852 |
| 2023-03-22 | 9.91 | $9.90 | 43063 |
| 2023-03-21 | 9.91 | $9.93 | 827 |
| 2023-03-20 | 9.91 | $9.93 | 26039 |
| 2023-03-17 | 9.91 | $9.90 | 1624 |
| 2023-03-16 | 9.91 | $9.91 | 635 |
| 2023-03-15 | 9.91 | $9.90 | 23103 |
| 2023-03-14 | 9.91 | $9.92 | 15424 |
| 2023-03-13 | 9.91 | $9.90 | 20120 |
| 2023-03-10 | 9.91 | $9.91 | 3336 |
| 2023-03-09 | 9.90 | $9.91 | 1376 |
| 2023-03-08 | 9.90 | $9.91 | 1475 |
| 2023-03-07 | 9.90 | $9.92 | 81278 |
| 2023-03-06 | 9.90 | $9.89 | 46902 |
| 2023-03-03 | 9.90 | $9.89 | 772 |
| 2023-03-02 | 9.90 | $9.92 | 6984 |
| 2023-03-01 | 9.90 | $9.92 | 5373 |
| 2023-02-28 | 9.90 | $9.89 | 1093 |
| 2023-02-27 | 9.90 | $9.91 | 10220 |
| 2023-02-24 | 9.89 | $9.89 | 6771 |
| 2023-02-23 | 9.89 | $9.90 | 784 |
| 2023-02-22 | 9.89 | $9.92 | 7644 |
| 2023-02-21 | 9.89 | $9.90 | 1799 |
| 2023-02-17 | 9.88 | $9.90 | 748 |
| 2023-02-16 | 9.88 | $9.90 | 1075 |
| 2023-02-15 | 9.88 | $9.91 | 80477 |
| 2023-02-14 | 9.87 | $9.88 | 50118 |
| 2023-02-13 | 9.87 | $9.90 | 3430 |
| 2023-02-10 | 9.86 | $9.90 | 121389 |
| 2023-02-09 | 9.86 | $9.89 | 51231 |
| 2023-02-08 | 9.85 | $9.88 | 24969 |
| 2023-02-07 | 9.85 | $9.87 | 9068 |
| 2023-02-06 | 9.84 | $9.87 | 46652 |
| 2023-02-03 | 9.84 | $9.87 | 109766 |
| 2023-02-02 | 9.83 | $9.86 | 35245 |
| 2023-02-01 | 9.83 | $9.86 | 13357 |
| 2023-01-31 | 9.83 | $9.86 | 475 |
| 2023-01-30 | 9.82 | $9.86 | 15240 |
| 2023-01-27 | 9.82 | $9.85 | 18566 |
| 2023-01-26 | 9.82 | $9.85 | 5388 |
| 2023-01-25 | 9.82 | $9.85 | 9970 |
| 2023-01-24 | 9.81 | $9.85 | 44562 |
| 2023-01-23 | 9.81 | $9.83 | 337605 |
| 2023-01-20 | 9.81 | $9.82 | 58381 |
| 2023-01-19 | 9.81 | $9.79 | 158986 |
| 2023-01-18 | 9.82 | $9.79 | 267362 |
| 2023-01-17 | 9.82 | $9.79 | 105487 |
| 2023-01-13 | 9.82 | $9.76 | 1.3M |
| 2023-01-12 | 9.83 | $9.79 | 440203 |
| 2023-01-11 | 9.84 | $9.79 | 280917 |
| 2023-01-10 | 9.84 | $9.80 | 398303 |
| 2023-01-09 | 9.85 | $9.80 | 610484 |
| 2023-01-06 | 9.86 | $9.83 | 88996 |
| 2023-01-05 | 9.86 | $9.87 | 43475 |
| 2023-01-04 | 9.86 | $9.85 | 126449 |
| 2023-01-03 | 9.86 | $9.84 | 16528 |
| 2022-12-30 | 9.87 | $9.84 | 2349 |
| 2022-12-29 | 9.87 | $9.84 | 1346 |
| 2022-12-28 | 9.88 | $9.90 | 2516 |
| 2022-12-27 | 9.87 | $9.95 | 7739 |
| 2022-12-23 | 9.87 | $9.80 | 1310 |
| 2022-12-22 | 9.88 | $9.85 | 8072 |
| 2022-12-21 | 9.88 | $9.79 | 377768 |
| 2022-12-20 | 9.89 | $9.87 | 3614 |
| 2022-12-19 | 9.90 | $9.88 | 6214 |
| 2022-12-16 | 9.90 | $9.87 | 1496 |
| 2022-12-15 | 9.90 | $9.90 | 1109 |
| 2022-12-14 | 9.90 | $9.87 | 612 |
| 2022-12-13 | 9.90 | $9.85 | 9680 |
| 2022-12-12 | 9.90 | $9.88 | 3 |
| 2022-12-09 | 9.90 | $9.88 | — |
| 2022-12-08 | 9.90 | $9.88 | 3646 |
| 2022-12-07 | 9.90 | $9.95 | 102 |
| 2022-12-06 | 9.89 | $9.95 | 1712 |
| 2022-12-05 | 9.88 | $9.94 | 791 |
| 2022-12-02 | 9.87 | $9.93 | 2929 |
| 2022-12-01 | 9.86 | $9.95 | 1411 |
| 2022-11-30 | 9.85 | $9.90 | 9 |
| 2022-11-29 | 9.84 | $9.90 | 1661 |
| 2022-11-28 | 9.84 | $9.89 | 303 |
| 2022-11-25 | 9.83 | $9.94 | 903 |
| 2022-11-23 | 9.81 | $9.96 | 2256 |
| 2022-11-22 | 9.80 | $9.92 | 9226 |
| 2022-11-21 | 9.79 | $9.79 | 185 |
| 2022-11-18 | 9.78 | $9.78 | 351 |
| 2022-11-17 | 9.78 | $9.78 | — |
| 2022-11-16 | 9.79 | $9.78 | 411 |
| 2022-11-15 | 9.79 | $9.80 | 1104 |
| 2022-11-14 | 9.78 | $9.79 | 2236 |
| 2022-11-11 | 9.78 | $9.78 | 811 |
| 2022-11-10 | 9.78 | $9.79 | 2435 |
| 2022-11-09 | 9.78 | $9.78 | 8307 |
| 2022-11-08 | 9.79 | $9.78 | 511 |
| 2022-11-07 | 9.79 | $9.79 | 397 |
| 2022-11-04 | 9.79 | $9.78 | 3758 |
| 2022-11-03 | 9.79 | $9.79 | 2240 |
| 2022-11-02 | 9.80 | $9.79 | 644 |
| 2022-11-01 | 9.80 | $9.79 | 15814 |
| 2022-10-31 | 9.81 | $9.78 | 7128 |
| 2022-10-28 | 9.81 | $9.78 | 2681 |
| 2022-10-27 | 9.82 | $9.78 | 918 |
| 2022-10-26 | 9.83 | $9.78 | 2822 |
| 2022-10-25 | 9.84 | $9.78 | 1901 |
| 2022-10-24 | 9.84 | $9.78 | 6639 |
| 2022-10-21 | 9.85 | $9.77 | 6211 |
| 2022-10-20 | 9.86 | $9.77 | 8595 |
| 2022-10-19 | 9.88 | $9.78 | 9414 |
| 2022-10-18 | 9.89 | $9.82 | 3324 |
| 2022-10-17 | 9.90 | $9.84 | 5639 |
| 2022-10-14 | 9.91 | $9.86 | 208 |
| 2022-10-13 | 9.91 | $9.87 | 1867 |
| 2022-10-12 | 9.92 | $9.85 | 301 |
| 2022-10-11 | 9.93 | $9.86 | 21773 |
| 2022-10-10 | 9.94 | $9.93 | 14 |
| 2022-10-07 | 9.94 | $9.93 | 88 |
| 2022-10-06 | 9.94 | $9.93 | 10436 |
| 2022-10-05 | 9.95 | $9.96 | 2153 |
| 2022-10-04 | 9.95 | $9.96 | 5560 |
| 2022-10-03 | 9.95 | $9.90 | 82936 |
| 2022-09-30 | 9.96 | $9.95 | 1338 |
| 2022-09-29 | 9.96 | $9.95 | 2935 |
| 2022-09-28 | 9.96 | $9.89 | 7882 |
| 2022-09-27 | 9.97 | $9.84 | 2266 |
| 2022-09-26 | 9.98 | $9.94 | 734 |
| 2022-09-23 | 9.99 | $9.88 | 76203 |
| 2022-09-22 | 10.00 | $10.02 | 36795 |
| 2022-09-21 | 10.00 | $10.10 | 87160 |
| 2022-09-20 | 9.99 | $9.93 | 7756 |
| 2022-09-19 | 9.99 | $9.96 | 2629 |
| 2022-09-16 | 9.99 | $10.01 | 62320 |
| 2022-09-15 | 9.99 | $10.00 | 77879 |
| 2022-09-14 | 9.99 | $10.01 | 10346 |
| 2022-09-13 | 9.99 | $10.00 | 255532 |
| 2022-09-12 | 9.99 | $10.00 | 85854 |
| 2022-09-09 | 9.98 | $10.00 | 61522 |
| 2022-09-08 | 9.98 | $9.99 | 676233 |
| 2022-09-07 | 9.98 | $9.99 | 10920 |
| 2022-09-06 | 9.98 | $10.00 | 1.3M |
| 2022-09-02 | 9.98 | $9.99 | 929 |
| 2022-09-01 | 9.97 | $9.99 | 6834 |
| 2022-08-31 | 9.97 | $9.98 | 1420 |
| 2022-08-30 | 9.97 | $9.98 | 539429 |
| 2022-08-29 | 9.97 | $9.98 | 26802 |
| 2022-08-26 | 9.97 | $9.98 | 69515 |
| 2022-08-25 | 9.97 | $9.98 | 11537 |
| 2022-08-24 | 9.96 | $9.97 | 2113 |
| 2022-08-23 | 9.96 | $9.98 | 524159 |
| 2022-08-22 | 9.96 | $9.98 | 272095 |
| 2022-08-19 | 9.96 | $9.98 | 10091 |
| 2022-08-18 | 9.96 | $9.97 | 17181 |
| 2022-08-17 | 9.95 | $9.96 | 83342 |
| 2022-08-16 | 9.95 | $9.96 | 4792 |
| 2022-08-15 | 9.95 | $9.96 | 70638 |
| 2022-08-12 | 9.95 | $9.97 | 245939 |
| 2022-08-11 | 9.95 | $9.96 | 149049 |
| 2022-08-10 | 9.95 | $9.95 | 236383 |
| 2022-08-09 | 9.95 | $9.95 | 129847 |
| 2022-08-08 | 9.94 | $9.95 | 20759 |
| 2022-08-05 | 9.94 | $9.95 | 6182 |
| 2022-08-04 | 9.94 | $9.94 | 8302 |
| 2022-08-03 | 9.94 | $9.94 | 6022 |
| 2022-08-02 | 9.94 | $9.95 | 4348 |
| 2022-08-01 | 9.94 | $9.95 | 7252 |
| 2022-07-29 | 9.94 | $9.95 | 8928 |
| 2022-07-28 | 9.94 | $9.96 | 424177 |
| 2022-07-27 | 9.93 | $9.95 | 14985 |
| 2022-07-26 | 9.93 | $9.95 | 2884 |
| 2022-07-25 | 9.93 | $9.94 | 755 |
| 2022-07-22 | 9.93 | $9.94 | 1791 |
| 2022-07-21 | 9.93 | $9.93 | 25005 |
| 2022-07-20 | 9.93 | $9.93 | 3560 |
| 2022-07-19 | 9.92 | $9.93 | 104472 |
| 2022-07-18 | 9.92 | $9.93 | 4224 |
| 2022-07-15 | 9.92 | $9.93 | 79467 |
| 2022-07-14 | 9.92 | $9.92 | 538878 |
| 2022-07-13 | 9.92 | $9.92 | 1474 |
| 2022-07-12 | 9.92 | $9.93 | 222583 |
| 2022-07-11 | 9.92 | $9.95 | 9222 |
| 2022-07-08 | 9.92 | $9.94 | 51940 |
| 2022-07-07 | 9.91 | $9.93 | 270393 |
| 2022-07-06 | 9.91 | $9.91 | 539387 |
| 2022-07-05 | 9.91 | $9.91 | 500674 |
| 2022-07-01 | 9.91 | $9.90 | 72567 |
| 2022-06-30 | 9.91 | $9.91 | 6441 |
| 2022-06-29 | 9.91 | $9.91 | 108028 |
| 2022-06-28 | 9.91 | $9.93 | 2937 |
| 2022-06-27 | 9.91 | $9.91 | 28744 |
| 2022-06-24 | 9.91 | $9.90 | 6156 |
| 2022-06-23 | 9.91 | $9.93 | 1796 |
| 2022-06-22 | 9.91 | $9.94 | 525172 |
| 2022-06-21 | 9.91 | $9.91 | 2924 |
| 2022-06-17 | 9.91 | $9.90 | 8701 |
| 2022-06-16 | 9.91 | $9.89 | 106199 |
| 2022-06-15 | 9.91 | $9.90 | 21963 |
| 2022-06-14 | 9.91 | $9.90 | 32210 |
| 2022-06-13 | 9.91 | $9.91 | 12910 |
| 2022-06-10 | 9.91 | $9.92 | 12988 |
| 2022-06-09 | 9.90 | $9.91 | 15275 |
| 2022-06-08 | 9.90 | $9.92 | 59945 |
| 2022-06-07 | 9.90 | $9.92 | 258987 |
| 2022-06-06 | 9.90 | $9.92 | 157451 |
| 2022-06-03 | 9.89 | $9.90 | 16938 |
| 2022-06-02 | 9.89 | $9.93 | 23403 |
| 2022-06-01 | 9.89 | $9.92 | 169864 |
| 2022-05-31 | 9.88 | $9.89 | 224514 |
| 2022-05-27 | 9.88 | $9.91 | 305185 |
| 2022-05-26 | 9.88 | $9.89 | 75413 |
| 2022-05-25 | 9.88 | $9.88 | 215595 |
| 2022-05-24 | 9.88 | $9.88 | 700 |
| 2022-05-23 | 9.88 | $9.88 | 549934 |
| 2022-05-20 | 9.88 | $9.87 | 439827 |
| 2022-05-19 | 9.88 | $9.88 | 586856 |
| 2022-05-18 | 9.89 | $9.90 | 17585 |
| 2022-05-17 | 9.88 | $9.88 | 2302 |
| 2022-05-16 | 9.89 | $9.89 | 19752 |
| 2022-05-13 | 9.89 | $9.88 | 3159 |
| 2022-05-12 | 9.89 | $9.86 | 63989 |
| 2022-05-11 | 9.89 | $9.87 | 20781 |
| 2022-05-10 | 9.89 | $9.88 | 140095 |
| 2022-05-09 | 9.89 | $9.88 | 586 |
| 2022-05-06 | 9.90 | $9.88 | 34724 |
| 2022-05-05 | 9.90 | $9.89 | 5606 |
| 2022-05-04 | 9.90 | $9.90 | 386077 |
| 2022-05-03 | 9.90 | $9.90 | 8056 |
| 2022-05-02 | 9.90 | $9.89 | 420677 |
| 2022-04-29 | 9.89 | $9.89 | 2565 |
| 2022-04-28 | 9.89 | $9.90 | 300626 |
| 2022-04-27 | 9.89 | $9.92 | 616978 |
| 2022-04-26 | 9.89 | $9.89 | 7074 |
| 2022-04-25 | 9.89 | $9.89 | 32092 |
| 2022-04-22 | 9.89 | $9.91 | 29558 |
| 2022-04-21 | 9.88 | $9.90 | 30263 |
| 2022-04-20 | 9.88 | $9.91 | 35059 |
| 2022-04-19 | 9.88 | $9.90 | 447085 |
| 2022-04-18 | 9.87 | $9.90 | 13885 |
| 2022-04-14 | 9.87 | $9.89 | 10436 |
| 2022-04-13 | 9.87 | $9.89 | 18067 |
| 2022-04-12 | 9.86 | $9.88 | 6994 |
| 2022-04-11 | 9.86 | $9.88 | 5281 |
| 2022-04-08 | 9.86 | $9.86 | 1356 |
| 2022-04-07 | 9.86 | $9.88 | 1505 |
| 2022-04-06 | 9.86 | $9.85 | 116587 |
| 2022-04-05 | 9.86 | $9.87 | 235102 |
| 2022-04-04 | 9.85 | $9.86 | 48842 |
| 2022-04-01 | 9.85 | $9.87 | 899613 |
| 2022-03-31 | 9.85 | $9.86 | 39430 |
| 2022-03-30 | 9.85 | $9.85 | 383811 |
| 2022-03-29 | 9.85 | $9.86 | 78273 |
| 2022-03-28 | 9.85 | $9.84 | 39066 |
| 2022-03-25 | 9.85 | $9.86 | 3306 |
| 2022-03-24 | 9.85 | $9.84 | 8783 |
| 2022-03-23 | 9.85 | $9.86 | 251368 |
| 2022-03-22 | 9.85 | $9.85 | 2139 |
| 2022-03-21 | 9.85 | $9.85 | 3344 |
| 2022-03-18 | 9.85 | $9.84 | 7157 |
| 2022-03-17 | 9.85 | $9.85 | 2694 |
| 2022-03-16 | 9.84 | $9.85 | 9813 |
| 2022-03-15 | 9.84 | $9.87 | 316414 |
| 2022-03-14 | 9.84 | $9.84 | 262976 |
| 2022-03-11 | 9.84 | $9.84 | 676 |
| 2022-03-10 | 9.84 | $9.84 | 74896 |
| 2022-03-09 | 9.84 | $9.84 | 411939 |
| 2022-03-08 | 9.84 | $9.83 | 19821 |
| 2022-03-07 | 9.84 | $9.84 | 19067 |
| 2022-03-04 | 9.84 | $9.85 | 4803 |
| 2022-03-03 | 9.84 | $9.85 | 20450 |
| 2022-03-02 | 9.83 | $9.86 | 55159 |
| 2022-03-01 | 9.83 | $9.86 | 201253 |
| 2022-02-28 | 9.83 | $9.85 | 63088 |
| 2022-02-25 | 9.83 | $9.85 | 44301 |
| 2022-02-24 | 9.82 | $9.82 | 9982 |
| 2022-02-23 | 9.82 | $9.81 | 956374 |
| 2022-02-22 | 9.82 | $9.82 | 245670 |
| 2022-02-18 | 9.82 | $9.84 | 83765 |
| 2022-02-17 | 9.82 | $9.84 | 1311 |
| 2022-02-16 | 9.82 | $9.84 | 41410 |
| 2022-02-15 | 9.82 | $9.82 | 2.0M |
| 2022-02-14 | 9.81 | $9.81 | 347441 |
| 2022-02-11 | 9.81 | $9.83 | 58691 |
| 2022-02-10 | 9.81 | $9.83 | 321503 |
| 2022-02-09 | 9.81 | $9.82 | 28809 |
| 2022-02-08 | 9.81 | $9.82 | 5492 |
| 2022-02-07 | 9.81 | $9.81 | 24199 |
| 2022-02-04 | 9.81 | $9.82 | 8111 |
| 2022-02-03 | 9.81 | $9.82 | 11333 |
| 2022-02-02 | 9.80 | $9.81 | 67332 |
| 2022-02-01 | 9.80 | $9.82 | 1.3M |
| 2022-01-31 | 9.80 | $9.79 | 13171 |
| 2022-01-28 | 9.80 | $9.79 | 24896 |
| 2022-01-27 | 9.80 | $9.80 | 10899 |
| 2022-01-26 | 9.80 | $9.82 | 7295 |
| 2022-01-25 | 9.80 | $9.80 | 89778 |
| 2022-01-24 | 9.80 | $9.80 | 82071 |
| 2022-01-21 | 9.80 | $9.81 | 79764 |
| 2022-01-20 | 9.80 | $9.80 | 205218 |
| 2022-01-19 | 9.80 | $9.81 | 78423 |
| 2022-01-18 | 9.80 | $9.80 | 40394 |
| 2022-01-14 | 9.80 | $9.80 | 8858 |
| 2022-01-13 | 9.80 | $9.80 | 105531 |
| 2022-01-12 | 9.80 | $9.81 | 41603 |
| 2022-01-11 | 9.80 | $9.81 | 21658 |
| 2022-01-10 | 9.79 | $9.80 | 31418 |
| 2022-01-07 | 9.79 | $9.80 | 16209 |
| 2022-01-06 | 9.79 | $9.80 | 22476 |
| 2022-01-05 | 9.79 | $9.80 | 17273 |
| 2022-01-04 | 9.79 | $9.80 | 302229 |
| 2022-01-03 | 9.79 | $9.80 | 253085 |
| 2021-12-31 | 9.79 | $9.79 | 10630 |
| 2021-12-30 | 9.80 | $9.79 | 9352 |
| 2021-12-29 | 9.80 | $9.79 | 25320 |
| 2021-12-28 | 9.80 | $9.77 | 48043 |
| 2021-12-27 | 9.80 | $9.80 | 108558 |
| 2021-12-23 | 9.80 | $9.78 | 1.5M |
| 2021-12-22 | 9.80 | $9.80 | 18079 |
| 2021-12-21 | 9.80 | $9.79 | 91430 |
| 2021-12-20 | 9.81 | $9.79 | 14957 |
| 2021-12-17 | 9.81 | $9.78 | 112453 |
| 2021-12-16 | 9.81 | $9.80 | 368650 |
| 2021-12-15 | 9.81 | $9.83 | 16703 |
| 2021-12-14 | 9.81 | $9.80 | 125027 |
| 2021-12-13 | 9.81 | $9.82 | 274973 |
| 2021-12-10 | 9.81 | $9.81 | 2036 |
| 2021-12-09 | 9.81 | $9.80 | 12027 |
| 2021-12-08 | 9.81 | $9.83 | 20152 |
| 2021-12-07 | 9.81 | $9.81 | 77389 |
| 2021-12-06 | 9.81 | $9.80 | 520516 |
| 2021-12-03 | 9.81 | $9.81 | 568589 |
| 2021-12-02 | 9.81 | $9.82 | 7583 |
| 2021-12-01 | 9.81 | $9.81 | 45547 |
| 2021-11-30 | 9.81 | $9.80 | 13213 |
| 2021-11-29 | 9.82 | $9.81 | 62030 |
| 2021-11-26 | 9.82 | $9.80 | 5238 |
| 2021-11-24 | 9.82 | $9.83 | 147035 |
| 2021-11-23 | 9.82 | $9.81 | 40259 |
| 2021-11-22 | 9.82 | $9.85 | 72065 |
| 2021-11-19 | 9.81 | $9.82 | 44377 |
| 2021-11-18 | 9.81 | $9.82 | 48875 |
| 2021-11-17 | 9.81 | $9.82 | 1768 |
| 2021-11-16 | 9.81 | $9.84 | 319046 |
| 2021-11-15 | 9.81 | $9.82 | 361962 |
| 2021-11-12 | 9.81 | $9.80 | 115541 |
| 2021-11-11 | 9.81 | $9.80 | 21578 |
| 2021-11-10 | 9.81 | $9.79 | 133271 |
| 2021-11-09 | 9.81 | $9.79 | 38780 |
| 2021-11-08 | 9.81 | $9.80 | 512886 |
| 2021-11-05 | 9.81 | $9.82 | 178318 |
| 2021-11-04 | 9.81 | $9.79 | 174743 |
| 2021-11-03 | 9.81 | $9.84 | 72570 |
| 2021-11-02 | 9.80 | $9.84 | 416744 |
| 2021-11-01 | 9.80 | $9.82 | 655379 |
| 2021-10-29 | 9.80 | $9.82 | 33578 |
| 2021-10-28 | 9.79 | $9.81 | 5771 |
| 2021-10-27 | 9.79 | $9.80 | 60671 |
| 2021-10-26 | 9.79 | $9.80 | 19059 |
| 2021-10-25 | 9.79 | $9.81 | 5427 |
| 2021-10-22 | 9.79 | $9.80 | 22334 |
| 2021-10-21 | 9.79 | $9.79 | 26877 |
| 2021-10-20 | 9.79 | $9.77 | 151808 |
| 2021-10-19 | 9.79 | $9.81 | 125898 |
| 2021-10-18 | 9.79 | $9.77 | 3229 |
| 2021-10-15 | 9.79 | $9.81 | 110796 |
| 2021-10-14 | 9.79 | $9.77 | 6598 |
| 2021-10-13 | 9.79 | $9.77 | 11348 |
| 2021-10-12 | 9.79 | $9.78 | 3696 |
| 2021-10-11 | 9.79 | $9.79 | 4251 |
| 2021-10-08 | 9.79 | $9.79 | 442667 |
| 2021-10-07 | 9.79 | $9.79 | 17776 |
| 2021-10-06 | 9.79 | $9.78 | 109819 |
| 2021-10-05 | 9.79 | $9.81 | 6665 |
| 2021-10-04 | 9.78 | $9.81 | 524405 |
| 2021-10-01 | 9.78 | $9.80 | 502673 |
| 2021-09-30 | 9.78 | $9.80 | 61798 |
| 2021-09-29 | 9.77 | $9.79 | 41364 |
| 2021-09-28 | 9.77 | $9.76 | 35216 |
| 2021-09-27 | 9.77 | $9.78 | 56106 |
| 2021-09-24 | 9.77 | $9.79 | 55014 |
| 2021-09-23 | 9.77 | $9.78 | 39944 |
| 2021-09-22 | 9.76 | $9.76 | 11077 |
| 2021-09-21 | 9.76 | $9.78 | 487986 |
| 2021-09-20 | 9.76 | $9.78 | 13967 |
| 2021-09-17 | 9.76 | $9.78 | 20511 |
| 2021-09-16 | 9.76 | $9.76 | 290144 |
| 2021-09-15 | 9.75 | $9.78 | 3440 |
| 2021-09-14 | 9.75 | $9.78 | 10583 |
| 2021-09-13 | 9.75 | $9.76 | 7423 |
| 2021-09-10 | 9.75 | $9.75 | 7333 |
| 2021-09-09 | 9.75 | $9.77 | 21313 |
| 2021-09-08 | 9.75 | $9.76 | 5140 |
| 2021-09-07 | 9.75 | $9.77 | 480711 |
| 2021-09-03 | 9.74 | $9.74 | 41553 |
| 2021-09-02 | 9.74 | $9.73 | 31080 |
| 2021-09-01 | 9.75 | $9.74 | 155910 |
| 2021-08-31 | 9.75 | $9.71 | 578941 |
| 2021-08-30 | 9.75 | $9.73 | 478104 |
| 2021-08-27 | 9.76 | $9.70 | 349576 |
| 2021-08-26 | 9.76 | $9.74 | 24531 |
| 2021-08-25 | 9.76 | $9.75 | 132952 |
| 2021-08-24 | 9.76 | $9.78 | 63220 |
| 2021-08-23 | 9.76 | $9.78 | 38518 |
| 2021-08-20 | 9.76 | $9.78 | 161266 |
| 2021-08-19 | 9.76 | $9.74 | 36263 |
| 2021-08-18 | 9.76 | $9.76 | 22291 |
| 2021-08-17 | 9.76 | $9.75 | 54825 |
| 2021-08-16 | 9.76 | $9.76 | 36095 |
| 2021-08-13 | 9.76 | $9.77 | 524101 |
| 2021-08-12 | 9.76 | $9.79 | 1.7M |
| 2021-08-11 | 9.76 | $9.78 | 60737 |
| 2021-08-10 | 9.76 | $9.74 | 326043 |
| 2021-08-09 | 9.76 | $9.73 | 155872 |
| 2021-08-06 | 9.77 | $9.74 | 28731 |
| 2021-08-05 | 9.77 | $9.74 | 21305 |
| 2021-08-04 | 9.78 | $9.78 | 35210 |
| 2021-08-03 | 9.78 | $9.79 | 500749 |
| 2021-08-02 | 9.79 | $9.75 | 78007 |
| 2021-07-30 | 9.79 | $9.80 | 25867 |
| 2021-07-29 | 9.80 | $9.78 | 222410 |
| 2021-07-28 | 9.80 | $9.71 | 36948 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.02
2023-10-30
Close Price
$10.03
Vol: 6927
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.73
Average
9.90
Maximum
10.06
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-10-30 | 10.02 | $10.03 | 6927 |
| 2023-10-27 | 10.02 | $10.03 | 723 |
| 2023-10-26 | 10.02 | $10.03 | 29050 |
| 2023-10-25 | 10.02 | $10.02 | 301 |
| 2023-10-24 | 10.02 | $10.02 | 28410 |
| 2023-10-23 | 10.02 | $10.02 | 256 |
| 2023-10-20 | 10.02 | $10.01 | — |
| 2023-10-19 | 10.02 | $10.01 | 500 |
| 2023-10-18 | 10.02 | $10.01 | 1026 |
| 2023-10-17 | 10.02 | $10.02 | 456 |
| 2023-10-16 | 10.02 | $10.03 | — |
| 2023-10-13 | 10.02 | $10.03 | — |
| 2023-10-12 | 10.02 | $10.03 | 2012 |
| 2023-10-11 | 10.01 | $10.01 | 22243 |
| 2023-10-10 | 10.02 | $10.01 | 2037 |
| 2023-10-09 | 10.02 | $10.01 | 1750 |
| 2023-10-06 | 10.02 | $10.01 | 973 |
| 2023-10-05 | 10.02 | $10.02 | 1595 |
| 2023-10-04 | 10.02 | $10.01 | 12465 |
| 2023-10-03 | 10.02 | $10.03 | 16931 |
| 2023-10-02 | 10.02 | $10.03 | 39314 |
| 2023-09-29 | 10.01 | $10.03 | 15643 |
| 2023-09-28 | 10.01 | $10.02 | 50157 |
| 2023-09-27 | 10.01 | $10.02 | 5207 |
| 2023-09-26 | 10.01 | $10.01 | 200 |
| 2023-09-25 | 10.01 | $10.02 | 13143 |
| 2023-09-22 | 10.00 | $10.01 | 4263 |
| 2023-09-21 | 10.00 | $10.01 | — |
| 2023-09-20 | 10.00 | $10.01 | 428 |
| 2023-09-19 | 10.00 | $10.00 | 1527 |
| 2023-09-18 | 10.00 | $10.00 | 1886 |
| 2023-09-15 | 10.00 | $10.00 | 2795 |
| 2023-09-14 | 10.00 | $10.00 | 262 |
| 2023-09-13 | 10.01 | $10.00 | 4418 |
| 2023-09-12 | 10.01 | $10.01 | 64420 |
| 2023-09-11 | 10.01 | $10.01 | 31695 |
| 2023-09-08 | 10.01 | $10.01 | 5691 |
| 2023-09-07 | 10.01 | $10.01 | 7725 |
| 2023-09-06 | 10.01 | $10.01 | 52180 |
| 2023-09-05 | 10.01 | $10.01 | 11776 |
| 2023-09-01 | 10.00 | $10.00 | 1044 |
| 2023-08-31 | 10.01 | $10.00 | 7764 |
| 2023-08-30 | 10.01 | $10.00 | 657 |
| 2023-08-29 | 10.01 | $10.00 | 128 |
| 2023-08-28 | 10.01 | $10.00 | 355 |
| 2023-08-25 | 10.02 | $10.01 | — |
| 2023-08-24 | 10.02 | $10.01 | 850 |
| 2023-08-23 | 10.02 | $10.01 | — |
| 2023-08-22 | 10.02 | $10.01 | — |
| 2023-08-21 | 10.02 | $10.01 | 23586 |
| 2023-08-18 | 10.02 | $10.02 | 660 |
| 2023-08-17 | 10.03 | $10.02 | 36529 |
| 2023-08-16 | 10.03 | $10.00 | 24257 |
| 2023-08-15 | 10.03 | $10.02 | 4245 |
| 2023-08-14 | 10.03 | $10.01 | 3454 |
| 2023-08-11 | 10.04 | $10.03 | 170 |
| 2023-08-10 | 10.04 | $10.03 | 17831 |
| 2023-08-09 | 10.04 | $10.03 | 10796 |
| 2023-08-08 | 10.04 | $10.03 | 720 |
| 2023-08-07 | 10.04 | $10.03 | 313 |
| 2023-08-04 | 10.04 | $10.04 | 1403 |
| 2023-08-03 | 10.04 | $10.04 | 227 |
| 2023-08-02 | 10.04 | $10.05 | 21057 |
| 2023-08-01 | 10.03 | $10.04 | 291 |
| 2023-07-31 | 10.03 | $10.03 | 218 |
| 2023-07-28 | 10.03 | $10.04 | — |
| 2023-07-27 | 10.02 | $10.04 | — |
| 2023-07-26 | 10.02 | $10.04 | 22051 |
| 2023-07-25 | 10.01 | $10.03 | — |
| 2023-07-24 | 10.01 | $10.03 | 42528 |
| 2023-07-21 | 10.00 | $10.02 | 62843 |
| 2023-07-20 | 9.99 | $9.98 | 20930 |
| 2023-07-19 | 10.00 | $10.06 | 13839 |
| 2023-07-18 | 9.98 | $10.00 | 347 |
| 2023-07-17 | 9.98 | $9.98 | — |
| 2023-07-14 | 9.98 | $9.98 | — |
| 2023-07-13 | 9.98 | $9.98 | — |
| 2023-07-12 | 9.98 | $9.98 | 10473 |
| 2023-07-11 | 9.99 | $10.00 | 3807 |
| 2023-07-10 | 9.98 | $9.99 | 6501 |
| 2023-07-07 | 9.98 | $9.99 | 1854 |
| 2023-07-06 | 9.98 | $9.98 | 17625 |
| 2023-07-05 | 9.98 | $9.99 | 663 |
| 2023-07-03 | 9.98 | $9.99 | 312 |
| 2023-06-30 | 9.98 | $10.00 | 2278 |
| 2023-06-29 | 9.98 | $9.99 | 835 |
| 2023-06-28 | 9.97 | $9.99 | 27040 |
| 2023-06-27 | 9.97 | $9.98 | 4149 |
| 2023-06-26 | 9.97 | $9.98 | 3715 |
| 2023-06-23 | 9.97 | $9.97 | 3328 |
| 2023-06-22 | 9.97 | $9.97 | 4348 |
| 2023-06-21 | 9.98 | $9.96 | 2688 |
| 2023-06-20 | 9.98 | $9.96 | 7098 |
| 2023-06-16 | 9.99 | $9.98 | 3012 |
| 2023-06-15 | 9.99 | $10.01 | 903 |
| 2023-06-14 | 9.99 | $9.99 | 538 |
| 2023-06-13 | 9.99 | $9.99 | 15453 |
| 2023-06-12 | 9.99 | $9.97 | 2615 |
| 2023-06-09 | 9.99 | $9.97 | 977 |
| 2023-06-08 | 10.00 | $9.98 | 2814 |
| 2023-06-07 | 10.00 | $9.98 | 6472 |
| 2023-06-06 | 10.01 | $10.00 | 77067 |
| 2023-06-05 | 10.01 | $9.97 | 440 |
| 2023-06-02 | 10.02 | $9.98 | 1796 |
| 2023-06-01 | 10.03 | $9.99 | 14057 |
| 2023-05-31 | 10.04 | $10.03 | 178 |
| 2023-05-30 | 10.04 | $10.03 | 528 |
| 2023-05-26 | 10.04 | $10.03 | 2103 |
| 2023-05-25 | 10.04 | $10.02 | 1832 |
| 2023-05-24 | 10.05 | $10.03 | 502 |
| 2023-05-23 | 10.05 | $10.02 | 447 |
| 2023-05-22 | 10.05 | $10.04 | 4534 |
| 2023-05-19 | 10.05 | $10.02 | 1876 |
| 2023-05-18 | 10.06 | $10.05 | 5004 |
| 2023-05-17 | 10.06 | $10.06 | 165 |
| 2023-05-16 | 10.06 | $10.04 | 1990 |
| 2023-05-15 | 10.06 | $10.05 | 7050 |
| 2023-05-12 | 10.05 | $10.05 | 318 |
| 2023-05-11 | 10.05 | $10.05 | 7327 |
| 2023-05-10 | 10.05 | $10.04 | 4065 |
| 2023-05-09 | 10.05 | $10.05 | 3506 |
| 2023-05-08 | 10.04 | $10.05 | 25285 |
| 2023-05-05 | 10.04 | $10.03 | 17679 |
| 2023-05-04 | 10.04 | $10.04 | 5253 |
| 2023-05-03 | 10.03 | $10.03 | 12933 |
| 2023-05-02 | 10.03 | $10.03 | 7225 |
| 2023-05-01 | 10.03 | $10.03 | 7430 |
| 2023-04-28 | 10.03 | $10.02 | 2768 |
| 2023-04-27 | 10.02 | $10.04 | 29250 |
| 2023-04-26 | 10.02 | $10.02 | 11924 |
| 2023-04-25 | 10.01 | $10.03 | 34035 |
| 2023-04-24 | 10.01 | $10.02 | 3994 |
| 2023-04-21 | 10.00 | $10.00 | 3608 |
| 2023-04-20 | 10.00 | $10.01 | 1365 |
| 2023-04-19 | 10.00 | $10.04 | 11390 |
| 2023-04-18 | 9.98 | $10.00 | 44106 |
| 2023-04-17 | 9.98 | $9.97 | 4647 |
| 2023-04-14 | 9.98 | $9.97 | 33857 |
| 2023-04-13 | 9.98 | $9.96 | 5767 |
| 2023-04-12 | 9.98 | $9.96 | 4277 |
| 2023-04-11 | 9.98 | $9.96 | 11704 |
| 2023-04-10 | 9.98 | $9.97 | — |
| 2023-04-06 | 9.98 | $9.97 | 6660 |
| 2023-04-05 | 9.98 | $9.97 | 4021 |
| 2023-04-04 | 9.97 | $9.98 | 1129 |
| 2023-04-03 | 9.97 | $9.98 | 26079 |
| 2023-03-31 | 9.97 | $9.98 | 3713 |
| 2023-03-30 | 9.96 | $9.98 | 3991 |
| 2023-03-29 | 9.95 | $9.99 | 1825 |
| 2023-03-28 | 9.94 | $9.98 | 25520 |
| 2023-03-27 | 9.93 | $9.95 | 23830 |
| 2023-03-24 | 9.93 | $9.93 | 4146 |
| 2023-03-23 | 9.92 | $9.94 | 1852 |
| 2023-03-22 | 9.92 | $9.90 | 43063 |
| 2023-03-21 | 9.92 | $9.93 | 827 |
| 2023-03-20 | 9.92 | $9.93 | 26039 |
| 2023-03-17 | 9.91 | $9.90 | 1624 |
| 2023-03-16 | 9.91 | $9.91 | 635 |
| 2023-03-15 | 9.91 | $9.90 | 23103 |
| 2023-03-14 | 9.92 | $9.92 | 15424 |
| 2023-03-13 | 9.91 | $9.90 | 20120 |
| 2023-03-10 | 9.91 | $9.91 | 3336 |
| 2023-03-09 | 9.91 | $9.91 | 1376 |
| 2023-03-08 | 9.91 | $9.91 | 1475 |
| 2023-03-07 | 9.91 | $9.92 | 81278 |
| 2023-03-06 | 9.91 | $9.89 | 46902 |
| 2023-03-03 | 9.91 | $9.89 | 772 |
| 2023-03-02 | 9.91 | $9.92 | 6984 |
| 2023-03-01 | 9.91 | $9.92 | 5373 |
| 2023-02-28 | 9.91 | $9.89 | 1093 |
| 2023-02-27 | 9.91 | $9.91 | 10220 |
| 2023-02-24 | 9.90 | $9.89 | 6771 |
| 2023-02-23 | 9.91 | $9.90 | 784 |
| 2023-02-22 | 9.90 | $9.92 | 7644 |
| 2023-02-21 | 9.90 | $9.90 | 1799 |
| 2023-02-17 | 9.90 | $9.90 | 748 |
| 2023-02-16 | 9.89 | $9.90 | 1075 |
| 2023-02-15 | 9.89 | $9.91 | 80477 |
| 2023-02-14 | 9.88 | $9.88 | 50118 |
| 2023-02-13 | 9.88 | $9.90 | 3430 |
| 2023-02-10 | 9.87 | $9.90 | 121389 |
| 2023-02-09 | 9.87 | $9.89 | 51231 |
| 2023-02-08 | 9.86 | $9.88 | 24969 |
| 2023-02-07 | 9.86 | $9.87 | 9068 |
| 2023-02-06 | 9.85 | $9.87 | 46652 |
| 2023-02-03 | 9.85 | $9.87 | 109766 |
| 2023-02-02 | 9.84 | $9.86 | 35245 |
| 2023-02-01 | 9.84 | $9.86 | 13357 |
| 2023-01-31 | 9.83 | $9.86 | 475 |
| 2023-01-30 | 9.83 | $9.86 | 15240 |
| 2023-01-27 | 9.82 | $9.85 | 18566 |
| 2023-01-26 | 9.82 | $9.85 | 5388 |
| 2023-01-25 | 9.81 | $9.85 | 9970 |
| 2023-01-24 | 9.81 | $9.85 | 44562 |
| 2023-01-23 | 9.80 | $9.83 | 337605 |
| 2023-01-20 | 9.79 | $9.82 | 58381 |
| 2023-01-19 | 9.79 | $9.79 | 158986 |
| 2023-01-18 | 9.80 | $9.79 | 267362 |
| 2023-01-17 | 9.80 | $9.79 | 105487 |
| 2023-01-13 | 9.81 | $9.76 | 1.3M |
| 2023-01-12 | 9.82 | $9.79 | 440203 |
| 2023-01-11 | 9.83 | $9.79 | 280917 |
| 2023-01-10 | 9.83 | $9.80 | 398303 |
| 2023-01-09 | 9.84 | $9.80 | 610484 |
| 2023-01-06 | 9.85 | $9.83 | 88996 |
| 2023-01-05 | 9.86 | $9.87 | 43475 |
| 2023-01-04 | 9.86 | $9.85 | 126449 |
| 2023-01-03 | 9.86 | $9.84 | 16528 |
| 2022-12-30 | 9.87 | $9.84 | 2349 |
| 2022-12-29 | 9.87 | $9.84 | 1346 |
| 2022-12-28 | 9.88 | $9.90 | 2516 |
| 2022-12-27 | 9.87 | $9.95 | 7739 |
| 2022-12-23 | 9.86 | $9.80 | 1310 |
| 2022-12-22 | 9.87 | $9.85 | 8072 |
| 2022-12-21 | 9.87 | $9.79 | 377768 |
| 2022-12-20 | 9.89 | $9.87 | 3614 |
| 2022-12-19 | 9.90 | $9.88 | 6214 |
| 2022-12-16 | 9.90 | $9.87 | 1496 |
| 2022-12-15 | 9.90 | $9.90 | 1109 |
| 2022-12-14 | 9.90 | $9.87 | 612 |
| 2022-12-13 | 9.90 | $9.85 | 9680 |
| 2022-12-12 | 9.91 | $9.88 | 3 |
| 2022-12-09 | 9.92 | $9.88 | — |
| 2022-12-08 | 9.92 | $9.88 | 3646 |
| 2022-12-07 | 9.93 | $9.95 | 102 |
| 2022-12-06 | 9.92 | $9.95 | 1712 |
| 2022-12-05 | 9.91 | $9.94 | 791 |
| 2022-12-02 | 9.90 | $9.93 | 2929 |
| 2022-12-01 | 9.89 | $9.95 | 1411 |
| 2022-11-30 | 9.87 | $9.90 | 9 |
| 2022-11-29 | 9.86 | $9.90 | 1661 |
| 2022-11-28 | 9.85 | $9.89 | 303 |
| 2022-11-25 | 9.84 | $9.94 | 903 |
| 2022-11-23 | 9.82 | $9.96 | 2256 |
| 2022-11-22 | 9.79 | $9.92 | 9226 |
| 2022-11-21 | 9.77 | $9.79 | 185 |
| 2022-11-18 | 9.77 | $9.78 | 351 |
| 2022-11-17 | 9.77 | $9.78 | — |
| 2022-11-16 | 9.77 | $9.78 | 411 |
| 2022-11-15 | 9.77 | $9.80 | 1104 |
| 2022-11-14 | 9.76 | $9.79 | 2236 |
| 2022-11-11 | 9.76 | $9.78 | 811 |
| 2022-11-10 | 9.76 | $9.79 | 2435 |
| 2022-11-09 | 9.76 | $9.78 | 8307 |
| 2022-11-08 | 9.76 | $9.78 | 511 |
| 2022-11-07 | 9.76 | $9.79 | 397 |
| 2022-11-04 | 9.76 | $9.78 | 3758 |
| 2022-11-03 | 9.77 | $9.79 | 2240 |
| 2022-11-02 | 9.77 | $9.79 | 644 |
| 2022-11-01 | 9.77 | $9.79 | 15814 |
| 2022-10-31 | 9.77 | $9.78 | 7128 |
| 2022-10-28 | 9.77 | $9.78 | 2681 |
| 2022-10-27 | 9.78 | $9.78 | 918 |
| 2022-10-26 | 9.78 | $9.78 | 2822 |
| 2022-10-25 | 9.79 | $9.78 | 1901 |
| 2022-10-24 | 9.80 | $9.78 | 6639 |
| 2022-10-21 | 9.81 | $9.77 | 6211 |
| 2022-10-20 | 9.83 | $9.77 | 8595 |
| 2022-10-19 | 9.84 | $9.78 | 9414 |
| 2022-10-18 | 9.86 | $9.82 | 3324 |
| 2022-10-17 | 9.87 | $9.84 | 5639 |
| 2022-10-14 | 9.89 | $9.86 | 208 |
| 2022-10-13 | 9.89 | $9.87 | 1867 |
| 2022-10-12 | 9.90 | $9.85 | 301 |
| 2022-10-11 | 9.92 | $9.86 | 21773 |
| 2022-10-10 | 9.93 | $9.93 | 14 |
| 2022-10-07 | 9.93 | $9.93 | 88 |
| 2022-10-06 | 9.94 | $9.93 | 10436 |
| 2022-10-05 | 9.94 | $9.96 | 2153 |
| 2022-10-04 | 9.94 | $9.96 | 5560 |
| 2022-10-03 | 9.93 | $9.90 | 82936 |
| 2022-09-30 | 9.94 | $9.95 | 1338 |
| 2022-09-29 | 9.94 | $9.95 | 2935 |
| 2022-09-28 | 9.94 | $9.89 | 7882 |
| 2022-09-27 | 9.96 | $9.84 | 2266 |
| 2022-09-26 | 9.98 | $9.94 | 734 |
| 2022-09-23 | 9.99 | $9.88 | 76203 |
| 2022-09-22 | 10.01 | $10.02 | 36795 |
| 2022-09-21 | 10.01 | $10.10 | 87160 |
| 2022-09-20 | 9.99 | $9.93 | 7756 |
| 2022-09-19 | 10.00 | $9.96 | 2629 |
| 2022-09-16 | 10.01 | $10.01 | 62320 |
| 2022-09-15 | 10.00 | $10.00 | 77879 |
| 2022-09-14 | 10.00 | $10.01 | 10346 |
| 2022-09-13 | 10.00 | $10.00 | 255532 |
| 2022-09-12 | 10.00 | $10.00 | 85854 |
| 2022-09-09 | 9.99 | $10.00 | 61522 |
| 2022-09-08 | 9.99 | $9.99 | 676233 |
| 2022-09-07 | 9.99 | $9.99 | 10920 |
| 2022-09-06 | 9.99 | $10.00 | 1.3M |
| 2022-09-02 | 9.99 | $9.99 | 929 |
| 2022-09-01 | 9.98 | $9.99 | 6834 |
| 2022-08-31 | 9.98 | $9.98 | 1420 |
| 2022-08-30 | 9.98 | $9.98 | 539429 |
| 2022-08-29 | 9.98 | $9.98 | 26802 |
| 2022-08-26 | 9.98 | $9.98 | 69515 |
| 2022-08-25 | 9.98 | $9.98 | 11537 |
| 2022-08-24 | 9.97 | $9.97 | 2113 |
| 2022-08-23 | 9.97 | $9.98 | 524159 |
| 2022-08-22 | 9.97 | $9.98 | 272095 |
| 2022-08-19 | 9.97 | $9.98 | 10091 |
| 2022-08-18 | 9.96 | $9.97 | 17181 |
| 2022-08-17 | 9.96 | $9.96 | 83342 |
| 2022-08-16 | 9.96 | $9.96 | 4792 |
| 2022-08-15 | 9.96 | $9.96 | 70638 |
| 2022-08-12 | 9.96 | $9.97 | 245939 |
| 2022-08-11 | 9.95 | $9.96 | 149049 |
| 2022-08-10 | 9.95 | $9.95 | 236383 |
| 2022-08-09 | 9.95 | $9.95 | 129847 |
| 2022-08-08 | 9.95 | $9.95 | 20759 |
| 2022-08-05 | 9.95 | $9.95 | 6182 |
| 2022-08-04 | 9.95 | $9.94 | 8302 |
| 2022-08-03 | 9.95 | $9.94 | 6022 |
| 2022-08-02 | 9.95 | $9.95 | 4348 |
| 2022-08-01 | 9.95 | $9.95 | 7252 |
| 2022-07-29 | 9.95 | $9.95 | 8928 |
| 2022-07-28 | 9.95 | $9.96 | 424177 |
| 2022-07-27 | 9.94 | $9.95 | 14985 |
| 2022-07-26 | 9.94 | $9.95 | 2884 |
| 2022-07-25 | 9.94 | $9.94 | 755 |
| 2022-07-22 | 9.93 | $9.94 | 1791 |
| 2022-07-21 | 9.93 | $9.93 | 25005 |
| 2022-07-20 | 9.93 | $9.93 | 3560 |
| 2022-07-19 | 9.93 | $9.93 | 104472 |
| 2022-07-18 | 9.93 | $9.93 | 4224 |
| 2022-07-15 | 9.93 | $9.93 | 79467 |
| 2022-07-14 | 9.93 | $9.92 | 538878 |
| 2022-07-13 | 9.93 | $9.92 | 1474 |
| 2022-07-12 | 9.93 | $9.93 | 222583 |
| 2022-07-11 | 9.93 | $9.95 | 9222 |
| 2022-07-08 | 9.92 | $9.94 | 51940 |
| 2022-07-07 | 9.92 | $9.93 | 270393 |
| 2022-07-06 | 9.91 | $9.91 | 539387 |
| 2022-07-05 | 9.91 | $9.91 | 500674 |
| 2022-07-01 | 9.91 | $9.90 | 72567 |
| 2022-06-30 | 9.92 | $9.91 | 6441 |
| 2022-06-29 | 9.92 | $9.91 | 108028 |
| 2022-06-28 | 9.92 | $9.93 | 2937 |
| 2022-06-27 | 9.92 | $9.91 | 28744 |
| 2022-06-24 | 9.92 | $9.90 | 6156 |
| 2022-06-23 | 9.92 | $9.93 | 1796 |
| 2022-06-22 | 9.91 | $9.94 | 525172 |
| 2022-06-21 | 9.91 | $9.91 | 2924 |
| 2022-06-17 | 9.91 | $9.90 | 8701 |
| 2022-06-16 | 9.91 | $9.89 | 106199 |
| 2022-06-15 | 9.91 | $9.90 | 21963 |
| 2022-06-14 | 9.91 | $9.90 | 32210 |
| 2022-06-13 | 9.91 | $9.91 | 12910 |
| 2022-06-10 | 9.91 | $9.92 | 12988 |
| 2022-06-09 | 9.91 | $9.91 | 15275 |
| 2022-06-08 | 9.91 | $9.92 | 59945 |
| 2022-06-07 | 9.91 | $9.92 | 258987 |
| 2022-06-06 | 9.91 | $9.92 | 157451 |
| 2022-06-03 | 9.90 | $9.90 | 16938 |
| 2022-06-02 | 9.90 | $9.93 | 23403 |
| 2022-06-01 | 9.89 | $9.92 | 169864 |
| 2022-05-31 | 9.89 | $9.89 | 224514 |
| 2022-05-27 | 9.89 | $9.91 | 305185 |
| 2022-05-26 | 9.88 | $9.89 | 75413 |
| 2022-05-25 | 9.88 | $9.88 | 215595 |
| 2022-05-24 | 9.88 | $9.88 | 700 |
| 2022-05-23 | 9.88 | $9.88 | 549934 |
| 2022-05-20 | 9.88 | $9.87 | 439827 |
| 2022-05-19 | 9.89 | $9.88 | 586856 |
| 2022-05-18 | 9.89 | $9.90 | 17585 |
| 2022-05-17 | 9.88 | $9.88 | 2302 |
| 2022-05-16 | 9.88 | $9.89 | 19752 |
| 2022-05-13 | 9.88 | $9.88 | 3159 |
| 2022-05-12 | 9.89 | $9.86 | 63989 |
| 2022-05-11 | 9.89 | $9.87 | 20781 |
| 2022-05-10 | 9.89 | $9.88 | 140095 |
| 2022-05-09 | 9.90 | $9.88 | 586 |
| 2022-05-06 | 9.90 | $9.88 | 34724 |
| 2022-05-05 | 9.90 | $9.89 | 5606 |
| 2022-05-04 | 9.90 | $9.90 | 386077 |
| 2022-05-03 | 9.90 | $9.90 | 8056 |
| 2022-05-02 | 9.90 | $9.89 | 420677 |
| 2022-04-29 | 9.90 | $9.89 | 2565 |
| 2022-04-28 | 9.91 | $9.90 | 300626 |
| 2022-04-27 | 9.91 | $9.92 | 616978 |
| 2022-04-26 | 9.90 | $9.89 | 7074 |
| 2022-04-25 | 9.90 | $9.89 | 32092 |
| 2022-04-22 | 9.90 | $9.91 | 29558 |
| 2022-04-21 | 9.90 | $9.90 | 30263 |
| 2022-04-20 | 9.89 | $9.91 | 35059 |
| 2022-04-19 | 9.89 | $9.90 | 447085 |
| 2022-04-18 | 9.88 | $9.90 | 13885 |
| 2022-04-14 | 9.88 | $9.89 | 10436 |
| 2022-04-13 | 9.88 | $9.89 | 18067 |
| 2022-04-12 | 9.87 | $9.88 | 6994 |
| 2022-04-11 | 9.87 | $9.88 | 5281 |
| 2022-04-08 | 9.87 | $9.86 | 1356 |
| 2022-04-07 | 9.87 | $9.88 | 1505 |
| 2022-04-06 | 9.86 | $9.85 | 116587 |
| 2022-04-05 | 9.86 | $9.87 | 235102 |
| 2022-04-04 | 9.86 | $9.86 | 48842 |
| 2022-04-01 | 9.86 | $9.87 | 899613 |
| 2022-03-31 | 9.86 | $9.86 | 39430 |
| 2022-03-30 | 9.85 | $9.85 | 383811 |
| 2022-03-29 | 9.85 | $9.86 | 78273 |
| 2022-03-28 | 9.85 | $9.84 | 39066 |
| 2022-03-25 | 9.85 | $9.86 | 3306 |
| 2022-03-24 | 9.85 | $9.84 | 8783 |
| 2022-03-23 | 9.85 | $9.86 | 251368 |
| 2022-03-22 | 9.85 | $9.85 | 2139 |
| 2022-03-21 | 9.85 | $9.85 | 3344 |
| 2022-03-18 | 9.85 | $9.84 | 7157 |
| 2022-03-17 | 9.85 | $9.85 | 2694 |
| 2022-03-16 | 9.85 | $9.85 | 9813 |
| 2022-03-15 | 9.85 | $9.87 | 316414 |
| 2022-03-14 | 9.85 | $9.84 | 262976 |
| 2022-03-11 | 9.85 | $9.84 | 676 |
| 2022-03-10 | 9.85 | $9.84 | 74896 |
| 2022-03-09 | 9.85 | $9.84 | 411939 |
| 2022-03-08 | 9.85 | $9.83 | 19821 |
| 2022-03-07 | 9.85 | $9.84 | 19067 |
| 2022-03-04 | 9.85 | $9.85 | 4803 |
| 2022-03-03 | 9.85 | $9.85 | 20450 |
| 2022-03-02 | 9.84 | $9.86 | 55159 |
| 2022-03-01 | 9.84 | $9.86 | 201253 |
| 2022-02-28 | 9.83 | $9.85 | 63088 |
| 2022-02-25 | 9.83 | $9.85 | 44301 |
| 2022-02-24 | 9.83 | $9.82 | 9982 |
| 2022-02-23 | 9.83 | $9.81 | 956374 |
| 2022-02-22 | 9.83 | $9.82 | 245670 |
| 2022-02-18 | 9.83 | $9.84 | 83765 |
| 2022-02-17 | 9.83 | $9.84 | 1311 |
| 2022-02-16 | 9.82 | $9.84 | 41410 |
| 2022-02-15 | 9.82 | $9.82 | 2.0M |
| 2022-02-14 | 9.82 | $9.81 | 347441 |
| 2022-02-11 | 9.82 | $9.83 | 58691 |
| 2022-02-10 | 9.82 | $9.83 | 321503 |
| 2022-02-09 | 9.81 | $9.82 | 28809 |
| 2022-02-08 | 9.81 | $9.82 | 5492 |
| 2022-02-07 | 9.81 | $9.81 | 24199 |
| 2022-02-04 | 9.81 | $9.82 | 8111 |
| 2022-02-03 | 9.81 | $9.82 | 11333 |
| 2022-02-02 | 9.80 | $9.81 | 67332 |
| 2022-02-01 | 9.80 | $9.82 | 1.3M |
| 2022-01-31 | 9.80 | $9.79 | 13171 |
| 2022-01-28 | 9.80 | $9.79 | 24896 |
| 2022-01-27 | 9.80 | $9.80 | 10899 |
| 2022-01-26 | 9.81 | $9.82 | 7295 |
| 2022-01-25 | 9.80 | $9.80 | 89778 |
| 2022-01-24 | 9.80 | $9.80 | 82071 |
| 2022-01-21 | 9.80 | $9.81 | 79764 |
| 2022-01-20 | 9.80 | $9.80 | 205218 |
| 2022-01-19 | 9.80 | $9.81 | 78423 |
| 2022-01-18 | 9.80 | $9.80 | 40394 |
| 2022-01-14 | 9.80 | $9.80 | 8858 |
| 2022-01-13 | 9.80 | $9.80 | 105531 |
| 2022-01-12 | 9.80 | $9.81 | 41603 |
| 2022-01-11 | 9.80 | $9.81 | 21658 |
| 2022-01-10 | 9.79 | $9.80 | 31418 |
| 2022-01-07 | 9.79 | $9.80 | 16209 |
| 2022-01-06 | 9.79 | $9.80 | 22476 |
| 2022-01-05 | 9.79 | $9.80 | 17273 |
| 2022-01-04 | 9.79 | $9.80 | 302229 |
| 2022-01-03 | 9.79 | $9.80 | 253085 |
| 2021-12-31 | 9.79 | $9.79 | 10630 |
| 2021-12-30 | 9.79 | $9.79 | 9352 |
| 2021-12-29 | 9.79 | $9.79 | 25320 |
| 2021-12-28 | 9.79 | $9.77 | 48043 |
| 2021-12-27 | 9.80 | $9.80 | 108558 |
| 2021-12-23 | 9.80 | $9.78 | 1.5M |
| 2021-12-22 | 9.80 | $9.80 | 18079 |
| 2021-12-21 | 9.80 | $9.79 | 91430 |
| 2021-12-20 | 9.80 | $9.79 | 14957 |
| 2021-12-17 | 9.81 | $9.78 | 112453 |
| 2021-12-16 | 9.81 | $9.80 | 368650 |
| 2021-12-15 | 9.82 | $9.83 | 16703 |
| 2021-12-14 | 9.81 | $9.80 | 125027 |
| 2021-12-13 | 9.81 | $9.82 | 274973 |
| 2021-12-10 | 9.81 | $9.81 | 2036 |
| 2021-12-09 | 9.81 | $9.80 | 12027 |
| 2021-12-08 | 9.82 | $9.83 | 20152 |
| 2021-12-07 | 9.81 | $9.81 | 77389 |
| 2021-12-06 | 9.81 | $9.80 | 520516 |
| 2021-12-03 | 9.82 | $9.81 | 568589 |
| 2021-12-02 | 9.82 | $9.82 | 7583 |
| 2021-12-01 | 9.82 | $9.81 | 45547 |
| 2021-11-30 | 9.82 | $9.80 | 13213 |
| 2021-11-29 | 9.82 | $9.81 | 62030 |
| 2021-11-26 | 9.82 | $9.80 | 5238 |
| 2021-11-24 | 9.83 | $9.83 | 147035 |
| 2021-11-23 | 9.82 | $9.81 | 40259 |
| 2021-11-22 | 9.83 | $9.85 | 72065 |
| 2021-11-19 | 9.82 | $9.82 | 44377 |
| 2021-11-18 | 9.82 | $9.82 | 48875 |
| 2021-11-17 | 9.82 | $9.82 | 1768 |
| 2021-11-16 | 9.82 | $9.84 | 319046 |
| 2021-11-15 | 9.81 | $9.82 | 361962 |
| 2021-11-12 | 9.81 | $9.80 | 115541 |
| 2021-11-11 | 9.81 | $9.80 | 21578 |
| 2021-11-10 | 9.81 | $9.79 | 133271 |
| 2021-11-09 | 9.81 | $9.79 | 38780 |
| 2021-11-08 | 9.82 | $9.80 | 512886 |
| 2021-11-05 | 9.82 | $9.82 | 178318 |
| 2021-11-04 | 9.82 | $9.79 | 174743 |
| 2021-11-03 | 9.82 | $9.84 | 72570 |
| 2021-11-02 | 9.82 | $9.84 | 416744 |
| 2021-11-01 | 9.81 | $9.82 | 655379 |
| 2021-10-29 | 9.81 | $9.82 | 33578 |
| 2021-10-28 | 9.80 | $9.81 | 5771 |
| 2021-10-27 | 9.80 | $9.80 | 60671 |
| 2021-10-26 | 9.80 | $9.80 | 19059 |
| 2021-10-25 | 9.80 | $9.81 | 5427 |
| 2021-10-22 | 9.79 | $9.80 | 22334 |
| 2021-10-21 | 9.79 | $9.79 | 26877 |
| 2021-10-20 | 9.79 | $9.77 | 151808 |
| 2021-10-19 | 9.79 | $9.81 | 125898 |
| 2021-10-18 | 9.79 | $9.77 | 3229 |
| 2021-10-15 | 9.79 | $9.81 | 110796 |
| 2021-10-14 | 9.79 | $9.77 | 6598 |
| 2021-10-13 | 9.79 | $9.77 | 11348 |
| 2021-10-12 | 9.79 | $9.78 | 3696 |
| 2021-10-11 | 9.79 | $9.79 | 4251 |
| 2021-10-08 | 9.79 | $9.79 | 442667 |
| 2021-10-07 | 9.79 | $9.79 | 17776 |
| 2021-10-06 | 9.79 | $9.78 | 109819 |
| 2021-10-05 | 9.80 | $9.81 | 6665 |
| 2021-10-04 | 9.79 | $9.81 | 524405 |
| 2021-10-01 | 9.79 | $9.80 | 502673 |
| 2021-09-30 | 9.78 | $9.80 | 61798 |
| 2021-09-29 | 9.78 | $9.79 | 41364 |
| 2021-09-28 | 9.77 | $9.76 | 35216 |
| 2021-09-27 | 9.77 | $9.78 | 56106 |
| 2021-09-24 | 9.77 | $9.79 | 55014 |
| 2021-09-23 | 9.77 | $9.78 | 39944 |
| 2021-09-22 | 9.77 | $9.76 | 11077 |
| 2021-09-21 | 9.77 | $9.78 | 487986 |
| 2021-09-20 | 9.76 | $9.78 | 13967 |
| 2021-09-17 | 9.76 | $9.78 | 20511 |
| 2021-09-16 | 9.76 | $9.76 | 290144 |
| 2021-09-15 | 9.76 | $9.78 | 3440 |
| 2021-09-14 | 9.75 | $9.78 | 10583 |
| 2021-09-13 | 9.75 | $9.76 | 7423 |
| 2021-09-10 | 9.74 | $9.75 | 7333 |
| 2021-09-09 | 9.74 | $9.77 | 21313 |
| 2021-09-08 | 9.74 | $9.76 | 5140 |
| 2021-09-07 | 9.73 | $9.77 | 480711 |
| 2021-09-03 | 9.73 | $9.74 | 41553 |
| 2021-09-02 | 9.73 | $9.73 | 31080 |
| 2021-09-01 | 9.73 | $9.74 | 155910 |
| 2021-08-31 | 9.73 | $9.71 | 578941 |
| 2021-08-30 | 9.74 | $9.73 | 478104 |
| 2021-08-27 | 9.74 | $9.70 | 349576 |
| 2021-08-26 | 9.75 | $9.74 | 24531 |
| 2021-08-25 | 9.76 | $9.75 | 132952 |
| 2021-08-24 | 9.76 | $9.78 | 63220 |
| 2021-08-23 | 9.76 | $9.78 | 38518 |
| 2021-08-20 | 9.75 | $9.78 | 161266 |
| 2021-08-19 | 9.75 | $9.74 | 36263 |
| 2021-08-18 | 9.75 | $9.76 | 22291 |
| 2021-08-17 | 9.75 | $9.75 | 54825 |
| 2021-08-16 | 9.75 | $9.76 | 36095 |
| 2021-08-13 | 9.75 | $9.77 | 524101 |
| 2021-08-12 | 9.75 | $9.79 | 1.7M |
| 2021-08-11 | 9.75 | $9.78 | 60737 |
| 2021-08-10 | 9.74 | $9.74 | 326043 |
| 2021-08-09 | 9.75 | $9.73 | 155872 |
| 2021-08-06 | 9.75 | $9.74 | 28731 |
| 2021-08-05 | 9.76 | $9.74 | 21305 |
| 2021-08-04 | 9.77 | $9.78 | 35210 |
| 2021-08-03 | 9.77 | $9.79 | 500749 |
| 2021-08-02 | 9.77 | $9.75 | 78007 |
| 2021-07-30 | 9.77 | $9.80 | 25867 |
| 2021-07-29 | 9.77 | $9.78 | 222410 |
| 2021-07-28 | 9.77 | $9.71 | 36948 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.03
2023-10-30
Close Price
$10.03
Vol: 6927
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.73
Average
9.90
Maximum
10.06
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-10-30 | 10.03 | $10.03 | 6927 |
| 2023-10-27 | 10.02 | $10.03 | 723 |
| 2023-10-26 | 10.02 | $10.03 | 29050 |
| 2023-10-25 | 10.02 | $10.02 | 301 |
| 2023-10-24 | 10.02 | $10.02 | 28410 |
| 2023-10-23 | 10.02 | $10.02 | 256 |
| 2023-10-20 | 10.02 | $10.01 | — |
| 2023-10-19 | 10.02 | $10.01 | 500 |
| 2023-10-18 | 10.02 | $10.01 | 1026 |
| 2023-10-17 | 10.02 | $10.02 | 456 |
| 2023-10-16 | 10.02 | $10.03 | — |
| 2023-10-13 | 10.02 | $10.03 | — |
| 2023-10-12 | 10.02 | $10.03 | 2012 |
| 2023-10-11 | 10.01 | $10.01 | 22243 |
| 2023-10-10 | 10.02 | $10.01 | 2037 |
| 2023-10-09 | 10.02 | $10.01 | 1750 |
| 2023-10-06 | 10.02 | $10.01 | 973 |
| 2023-10-05 | 10.02 | $10.02 | 1595 |
| 2023-10-04 | 10.02 | $10.01 | 12465 |
| 2023-10-03 | 10.03 | $10.03 | 16931 |
| 2023-10-02 | 10.02 | $10.03 | 39314 |
| 2023-09-29 | 10.02 | $10.03 | 15643 |
| 2023-09-28 | 10.01 | $10.02 | 50157 |
| 2023-09-27 | 10.01 | $10.02 | 5207 |
| 2023-09-26 | 10.01 | $10.01 | 200 |
| 2023-09-25 | 10.01 | $10.02 | 13143 |
| 2023-09-22 | 10.00 | $10.01 | 4263 |
| 2023-09-21 | 10.00 | $10.01 | — |
| 2023-09-20 | 10.00 | $10.01 | 428 |
| 2023-09-19 | 10.00 | $10.00 | 1527 |
| 2023-09-18 | 10.00 | $10.00 | 1886 |
| 2023-09-15 | 10.00 | $10.00 | 2795 |
| 2023-09-14 | 10.00 | $10.00 | 262 |
| 2023-09-13 | 10.00 | $10.00 | 4418 |
| 2023-09-12 | 10.01 | $10.01 | 64420 |
| 2023-09-11 | 10.00 | $10.01 | 31695 |
| 2023-09-08 | 10.00 | $10.01 | 5691 |
| 2023-09-07 | 10.00 | $10.01 | 7725 |
| 2023-09-06 | 10.00 | $10.01 | 52180 |
| 2023-09-05 | 10.00 | $10.01 | 11776 |
| 2023-09-01 | 10.00 | $10.00 | 1044 |
| 2023-08-31 | 10.00 | $10.00 | 7764 |
| 2023-08-30 | 10.00 | $10.00 | 657 |
| 2023-08-29 | 10.00 | $10.00 | 128 |
| 2023-08-28 | 10.01 | $10.00 | 355 |
| 2023-08-25 | 10.01 | $10.01 | — |
| 2023-08-24 | 10.01 | $10.01 | 850 |
| 2023-08-23 | 10.01 | $10.01 | — |
| 2023-08-22 | 10.01 | $10.01 | — |
| 2023-08-21 | 10.02 | $10.01 | 23586 |
| 2023-08-18 | 10.02 | $10.02 | 660 |
| 2023-08-17 | 10.02 | $10.02 | 36529 |
| 2023-08-16 | 10.02 | $10.00 | 24257 |
| 2023-08-15 | 10.03 | $10.02 | 4245 |
| 2023-08-14 | 10.03 | $10.01 | 3454 |
| 2023-08-11 | 10.04 | $10.03 | 170 |
| 2023-08-10 | 10.04 | $10.03 | 17831 |
| 2023-08-09 | 10.04 | $10.03 | 10796 |
| 2023-08-08 | 10.04 | $10.03 | 720 |
| 2023-08-07 | 10.05 | $10.03 | 313 |
| 2023-08-04 | 10.05 | $10.04 | 1403 |
| 2023-08-03 | 10.05 | $10.04 | 227 |
| 2023-08-02 | 10.05 | $10.05 | 21057 |
| 2023-08-01 | 10.04 | $10.04 | 291 |
| 2023-07-31 | 10.04 | $10.03 | 218 |
| 2023-07-28 | 10.04 | $10.04 | — |
| 2023-07-27 | 10.03 | $10.04 | — |
| 2023-07-26 | 10.03 | $10.04 | 22051 |
| 2023-07-25 | 10.02 | $10.03 | — |
| 2023-07-24 | 10.01 | $10.03 | 42528 |
| 2023-07-21 | 10.01 | $10.02 | 62843 |
| 2023-07-20 | 10.00 | $9.98 | 20930 |
| 2023-07-19 | 10.01 | $10.06 | 13839 |
| 2023-07-18 | 9.99 | $10.00 | 347 |
| 2023-07-17 | 9.98 | $9.98 | — |
| 2023-07-14 | 9.98 | $9.98 | — |
| 2023-07-13 | 9.98 | $9.98 | — |
| 2023-07-12 | 9.99 | $9.98 | 10473 |
| 2023-07-11 | 9.99 | $10.00 | 3807 |
| 2023-07-10 | 9.98 | $9.99 | 6501 |
| 2023-07-07 | 9.98 | $9.99 | 1854 |
| 2023-07-06 | 9.98 | $9.98 | 17625 |
| 2023-07-05 | 9.98 | $9.99 | 663 |
| 2023-07-03 | 9.98 | $9.99 | 312 |
| 2023-06-30 | 9.98 | $10.00 | 2278 |
| 2023-06-29 | 9.97 | $9.99 | 835 |
| 2023-06-28 | 9.97 | $9.99 | 27040 |
| 2023-06-27 | 9.96 | $9.98 | 4149 |
| 2023-06-26 | 9.96 | $9.98 | 3715 |
| 2023-06-23 | 9.96 | $9.97 | 3328 |
| 2023-06-22 | 9.96 | $9.97 | 4348 |
| 2023-06-21 | 9.96 | $9.96 | 2688 |
| 2023-06-20 | 9.97 | $9.96 | 7098 |
| 2023-06-16 | 9.97 | $9.98 | 3012 |
| 2023-06-15 | 9.98 | $10.01 | 903 |
| 2023-06-14 | 9.97 | $9.99 | 538 |
| 2023-06-13 | 9.97 | $9.99 | 15453 |
| 2023-06-12 | 9.97 | $9.97 | 2615 |
| 2023-06-09 | 9.97 | $9.97 | 977 |
| 2023-06-08 | 9.98 | $9.98 | 2814 |
| 2023-06-07 | 9.99 | $9.98 | 6472 |
| 2023-06-06 | 9.99 | $10.00 | 77067 |
| 2023-06-05 | 9.99 | $9.97 | 440 |
| 2023-06-02 | 10.01 | $9.98 | 1796 |
| 2023-06-01 | 10.02 | $9.99 | 14057 |
| 2023-05-31 | 10.03 | $10.03 | 178 |
| 2023-05-30 | 10.03 | $10.03 | 528 |
| 2023-05-26 | 10.03 | $10.03 | 2103 |
| 2023-05-25 | 10.03 | $10.02 | 1832 |
| 2023-05-24 | 10.04 | $10.03 | 502 |
| 2023-05-23 | 10.04 | $10.02 | 447 |
| 2023-05-22 | 10.05 | $10.04 | 4534 |
| 2023-05-19 | 10.05 | $10.02 | 1876 |
| 2023-05-18 | 10.06 | $10.05 | 5004 |
| 2023-05-17 | 10.06 | $10.06 | 165 |
| 2023-05-16 | 10.05 | $10.04 | 1990 |
| 2023-05-15 | 10.06 | $10.05 | 7050 |
| 2023-05-12 | 10.05 | $10.05 | 318 |
| 2023-05-11 | 10.05 | $10.05 | 7327 |
| 2023-05-10 | 10.05 | $10.04 | 4065 |
| 2023-05-09 | 10.05 | $10.05 | 3506 |
| 2023-05-08 | 10.05 | $10.05 | 25285 |
| 2023-05-05 | 10.04 | $10.03 | 17679 |
| 2023-05-04 | 10.04 | $10.04 | 5253 |
| 2023-05-03 | 10.04 | $10.03 | 12933 |
| 2023-05-02 | 10.04 | $10.03 | 7225 |
| 2023-05-01 | 10.03 | $10.03 | 7430 |
| 2023-04-28 | 10.03 | $10.02 | 2768 |
| 2023-04-27 | 10.03 | $10.04 | 29250 |
| 2023-04-26 | 10.02 | $10.02 | 11924 |
| 2023-04-25 | 10.02 | $10.03 | 34035 |
| 2023-04-24 | 10.01 | $10.02 | 3994 |
| 2023-04-21 | 10.01 | $10.00 | 3608 |
| 2023-04-20 | 10.01 | $10.01 | 1365 |
| 2023-04-19 | 10.00 | $10.04 | 11390 |
| 2023-04-18 | 9.98 | $10.00 | 44106 |
| 2023-04-17 | 9.98 | $9.97 | 4647 |
| 2023-04-14 | 9.98 | $9.97 | 33857 |
| 2023-04-13 | 9.98 | $9.96 | 5767 |
| 2023-04-12 | 9.98 | $9.96 | 4277 |
| 2023-04-11 | 9.98 | $9.96 | 11704 |
| 2023-04-10 | 9.98 | $9.97 | — |
| 2023-04-06 | 9.98 | $9.97 | 6660 |
| 2023-04-05 | 9.98 | $9.97 | 4021 |
| 2023-04-04 | 9.98 | $9.98 | 1129 |
| 2023-04-03 | 9.98 | $9.98 | 26079 |
| 2023-03-31 | 9.98 | $9.98 | 3713 |
| 2023-03-30 | 9.97 | $9.98 | 3991 |
| 2023-03-29 | 9.96 | $9.99 | 1825 |
| 2023-03-28 | 9.95 | $9.98 | 25520 |
| 2023-03-27 | 9.93 | $9.95 | 23830 |
| 2023-03-24 | 9.93 | $9.93 | 4146 |
| 2023-03-23 | 9.92 | $9.94 | 1852 |
| 2023-03-22 | 9.92 | $9.90 | 43063 |
| 2023-03-21 | 9.92 | $9.93 | 827 |
| 2023-03-20 | 9.92 | $9.93 | 26039 |
| 2023-03-17 | 9.91 | $9.90 | 1624 |
| 2023-03-16 | 9.91 | $9.91 | 635 |
| 2023-03-15 | 9.91 | $9.90 | 23103 |
| 2023-03-14 | 9.92 | $9.92 | 15424 |
| 2023-03-13 | 9.91 | $9.90 | 20120 |
| 2023-03-10 | 9.92 | $9.91 | 3336 |
| 2023-03-09 | 9.92 | $9.91 | 1376 |
| 2023-03-08 | 9.91 | $9.91 | 1475 |
| 2023-03-07 | 9.91 | $9.92 | 81278 |
| 2023-03-06 | 9.91 | $9.89 | 46902 |
| 2023-03-03 | 9.91 | $9.89 | 772 |
| 2023-03-02 | 9.92 | $9.92 | 6984 |
| 2023-03-01 | 9.92 | $9.92 | 5373 |
| 2023-02-28 | 9.91 | $9.89 | 1093 |
| 2023-02-27 | 9.92 | $9.91 | 10220 |
| 2023-02-24 | 9.91 | $9.89 | 6771 |
| 2023-02-23 | 9.92 | $9.90 | 784 |
| 2023-02-22 | 9.92 | $9.92 | 7644 |
| 2023-02-21 | 9.91 | $9.90 | 1799 |
| 2023-02-17 | 9.91 | $9.90 | 748 |
| 2023-02-16 | 9.91 | $9.90 | 1075 |
| 2023-02-15 | 9.90 | $9.91 | 80477 |
| 2023-02-14 | 9.90 | $9.88 | 50118 |
| 2023-02-13 | 9.90 | $9.90 | 3430 |
| 2023-02-10 | 9.89 | $9.90 | 121389 |
| 2023-02-09 | 9.88 | $9.89 | 51231 |
| 2023-02-08 | 9.87 | $9.88 | 24969 |
| 2023-02-07 | 9.87 | $9.87 | 9068 |
| 2023-02-06 | 9.86 | $9.87 | 46652 |
| 2023-02-03 | 9.86 | $9.87 | 109766 |
| 2023-02-02 | 9.85 | $9.86 | 35245 |
| 2023-02-01 | 9.85 | $9.86 | 13357 |
| 2023-01-31 | 9.84 | $9.86 | 475 |
| 2023-01-30 | 9.84 | $9.86 | 15240 |
| 2023-01-27 | 9.83 | $9.85 | 18566 |
| 2023-01-26 | 9.82 | $9.85 | 5388 |
| 2023-01-25 | 9.81 | $9.85 | 9970 |
| 2023-01-24 | 9.80 | $9.85 | 44562 |
| 2023-01-23 | 9.79 | $9.83 | 337605 |
| 2023-01-20 | 9.78 | $9.82 | 58381 |
| 2023-01-19 | 9.77 | $9.79 | 158986 |
| 2023-01-18 | 9.78 | $9.79 | 267362 |
| 2023-01-17 | 9.78 | $9.79 | 105487 |
| 2023-01-13 | 9.78 | $9.76 | 1.3M |
| 2023-01-12 | 9.80 | $9.79 | 440203 |
| 2023-01-11 | 9.81 | $9.79 | 280917 |
| 2023-01-10 | 9.82 | $9.80 | 398303 |
| 2023-01-09 | 9.83 | $9.80 | 610484 |
| 2023-01-06 | 9.84 | $9.83 | 88996 |
| 2023-01-05 | 9.85 | $9.87 | 43475 |
| 2023-01-04 | 9.85 | $9.85 | 126449 |
| 2023-01-03 | 9.85 | $9.84 | 16528 |
| 2022-12-30 | 9.86 | $9.84 | 2349 |
| 2022-12-29 | 9.87 | $9.84 | 1346 |
| 2022-12-28 | 9.88 | $9.90 | 2516 |
| 2022-12-27 | 9.87 | $9.95 | 7739 |
| 2022-12-23 | 9.84 | $9.80 | 1310 |
| 2022-12-22 | 9.86 | $9.85 | 8072 |
| 2022-12-21 | 9.86 | $9.79 | 377768 |
| 2022-12-20 | 9.89 | $9.87 | 3614 |
| 2022-12-19 | 9.90 | $9.88 | 6214 |
| 2022-12-16 | 9.90 | $9.87 | 1496 |
| 2022-12-15 | 9.91 | $9.90 | 1109 |
| 2022-12-14 | 9.91 | $9.87 | 612 |
| 2022-12-13 | 9.92 | $9.85 | 9680 |
| 2022-12-12 | 9.93 | $9.88 | 3 |
| 2022-12-09 | 9.94 | $9.88 | — |
| 2022-12-08 | 9.95 | $9.88 | 3646 |
| 2022-12-07 | 9.96 | $9.95 | 102 |
| 2022-12-06 | 9.96 | $9.95 | 1712 |
| 2022-12-05 | 9.95 | $9.94 | 791 |
| 2022-12-02 | 9.94 | $9.93 | 2929 |
| 2022-12-01 | 9.93 | $9.95 | 1411 |
| 2022-11-30 | 9.91 | $9.90 | 9 |
| 2022-11-29 | 9.90 | $9.90 | 1661 |
| 2022-11-28 | 9.89 | $9.89 | 303 |
| 2022-11-25 | 9.88 | $9.94 | 903 |
| 2022-11-23 | 9.86 | $9.96 | 2256 |
| 2022-11-22 | 9.82 | $9.92 | 9226 |
| 2022-11-21 | 9.78 | $9.79 | 185 |
| 2022-11-18 | 9.78 | $9.78 | 351 |
| 2022-11-17 | 9.78 | $9.78 | — |
| 2022-11-16 | 9.78 | $9.78 | 411 |
| 2022-11-15 | 9.78 | $9.80 | 1104 |
| 2022-11-14 | 9.77 | $9.79 | 2236 |
| 2022-11-11 | 9.77 | $9.78 | 811 |
| 2022-11-10 | 9.77 | $9.79 | 2435 |
| 2022-11-09 | 9.76 | $9.78 | 8307 |
| 2022-11-08 | 9.76 | $9.78 | 511 |
| 2022-11-07 | 9.76 | $9.79 | 397 |
| 2022-11-04 | 9.76 | $9.78 | 3758 |
| 2022-11-03 | 9.76 | $9.79 | 2240 |
| 2022-11-02 | 9.76 | $9.79 | 644 |
| 2022-11-01 | 9.75 | $9.79 | 15814 |
| 2022-10-31 | 9.75 | $9.78 | 7128 |
| 2022-10-28 | 9.75 | $9.78 | 2681 |
| 2022-10-27 | 9.75 | $9.78 | 918 |
| 2022-10-26 | 9.76 | $9.78 | 2822 |
| 2022-10-25 | 9.76 | $9.78 | 1901 |
| 2022-10-24 | 9.77 | $9.78 | 6639 |
| 2022-10-21 | 9.78 | $9.77 | 6211 |
| 2022-10-20 | 9.80 | $9.77 | 8595 |
| 2022-10-19 | 9.82 | $9.78 | 9414 |
| 2022-10-18 | 9.84 | $9.82 | 3324 |
| 2022-10-17 | 9.85 | $9.84 | 5639 |
| 2022-10-14 | 9.87 | $9.86 | 208 |
| 2022-10-13 | 9.88 | $9.87 | 1867 |
| 2022-10-12 | 9.88 | $9.85 | 301 |
| 2022-10-11 | 9.90 | $9.86 | 21773 |
| 2022-10-10 | 9.92 | $9.93 | 14 |
| 2022-10-07 | 9.92 | $9.93 | 88 |
| 2022-10-06 | 9.92 | $9.93 | 10436 |
| 2022-10-05 | 9.93 | $9.96 | 2153 |
| 2022-10-04 | 9.92 | $9.96 | 5560 |
| 2022-10-03 | 9.91 | $9.90 | 82936 |
| 2022-09-30 | 9.92 | $9.95 | 1338 |
| 2022-09-29 | 9.92 | $9.95 | 2935 |
| 2022-09-28 | 9.92 | $9.89 | 7882 |
| 2022-09-27 | 9.93 | $9.84 | 2266 |
| 2022-09-26 | 9.97 | $9.94 | 734 |
| 2022-09-23 | 9.98 | $9.88 | 76203 |
| 2022-09-22 | 10.01 | $10.02 | 36795 |
| 2022-09-21 | 10.01 | $10.10 | 87160 |
| 2022-09-20 | 9.98 | $9.93 | 7756 |
| 2022-09-19 | 10.00 | $9.96 | 2629 |
| 2022-09-16 | 10.01 | $10.01 | 62320 |
| 2022-09-15 | 10.01 | $10.00 | 77879 |
| 2022-09-14 | 10.00 | $10.01 | 10346 |
| 2022-09-13 | 10.00 | $10.00 | 255532 |
| 2022-09-12 | 10.00 | $10.00 | 85854 |
| 2022-09-09 | 10.00 | $10.00 | 61522 |
| 2022-09-08 | 9.99 | $9.99 | 676233 |
| 2022-09-07 | 9.99 | $9.99 | 10920 |
| 2022-09-06 | 9.99 | $10.00 | 1.3M |
| 2022-09-02 | 9.99 | $9.99 | 929 |
| 2022-09-01 | 9.99 | $9.99 | 6834 |
| 2022-08-31 | 9.98 | $9.98 | 1420 |
| 2022-08-30 | 9.98 | $9.98 | 539429 |
| 2022-08-29 | 9.98 | $9.98 | 26802 |
| 2022-08-26 | 9.98 | $9.98 | 69515 |
| 2022-08-25 | 9.98 | $9.98 | 11537 |
| 2022-08-24 | 9.98 | $9.97 | 2113 |
| 2022-08-23 | 9.98 | $9.98 | 524159 |
| 2022-08-22 | 9.97 | $9.98 | 272095 |
| 2022-08-19 | 9.97 | $9.98 | 10091 |
| 2022-08-18 | 9.97 | $9.97 | 17181 |
| 2022-08-17 | 9.96 | $9.96 | 83342 |
| 2022-08-16 | 9.96 | $9.96 | 4792 |
| 2022-08-15 | 9.96 | $9.96 | 70638 |
| 2022-08-12 | 9.96 | $9.97 | 245939 |
| 2022-08-11 | 9.95 | $9.96 | 149049 |
| 2022-08-10 | 9.95 | $9.95 | 236383 |
| 2022-08-09 | 9.95 | $9.95 | 129847 |
| 2022-08-08 | 9.95 | $9.95 | 20759 |
| 2022-08-05 | 9.95 | $9.95 | 6182 |
| 2022-08-04 | 9.95 | $9.94 | 8302 |
| 2022-08-03 | 9.95 | $9.94 | 6022 |
| 2022-08-02 | 9.95 | $9.95 | 4348 |
| 2022-08-01 | 9.95 | $9.95 | 7252 |
| 2022-07-29 | 9.95 | $9.95 | 8928 |
| 2022-07-28 | 9.95 | $9.96 | 424177 |
| 2022-07-27 | 9.95 | $9.95 | 14985 |
| 2022-07-26 | 9.94 | $9.95 | 2884 |
| 2022-07-25 | 9.94 | $9.94 | 755 |
| 2022-07-22 | 9.94 | $9.94 | 1791 |
| 2022-07-21 | 9.93 | $9.93 | 25005 |
| 2022-07-20 | 9.93 | $9.93 | 3560 |
| 2022-07-19 | 9.93 | $9.93 | 104472 |
| 2022-07-18 | 9.93 | $9.93 | 4224 |
| 2022-07-15 | 9.93 | $9.93 | 79467 |
| 2022-07-14 | 9.93 | $9.92 | 538878 |
| 2022-07-13 | 9.93 | $9.92 | 1474 |
| 2022-07-12 | 9.93 | $9.93 | 222583 |
| 2022-07-11 | 9.93 | $9.95 | 9222 |
| 2022-07-08 | 9.92 | $9.94 | 51940 |
| 2022-07-07 | 9.92 | $9.93 | 270393 |
| 2022-07-06 | 9.91 | $9.91 | 539387 |
| 2022-07-05 | 9.91 | $9.91 | 500674 |
| 2022-07-01 | 9.91 | $9.90 | 72567 |
| 2022-06-30 | 9.92 | $9.91 | 6441 |
| 2022-06-29 | 9.92 | $9.91 | 108028 |
| 2022-06-28 | 9.92 | $9.93 | 2937 |
| 2022-06-27 | 9.92 | $9.91 | 28744 |
| 2022-06-24 | 9.92 | $9.90 | 6156 |
| 2022-06-23 | 9.92 | $9.93 | 1796 |
| 2022-06-22 | 9.92 | $9.94 | 525172 |
| 2022-06-21 | 9.91 | $9.91 | 2924 |
| 2022-06-17 | 9.91 | $9.90 | 8701 |
| 2022-06-16 | 9.91 | $9.89 | 106199 |
| 2022-06-15 | 9.91 | $9.90 | 21963 |
| 2022-06-14 | 9.91 | $9.90 | 32210 |
| 2022-06-13 | 9.92 | $9.91 | 12910 |
| 2022-06-10 | 9.92 | $9.92 | 12988 |
| 2022-06-09 | 9.92 | $9.91 | 15275 |
| 2022-06-08 | 9.92 | $9.92 | 59945 |
| 2022-06-07 | 9.91 | $9.92 | 258987 |
| 2022-06-06 | 9.91 | $9.92 | 157451 |
| 2022-06-03 | 9.91 | $9.90 | 16938 |
| 2022-06-02 | 9.91 | $9.93 | 23403 |
| 2022-06-01 | 9.90 | $9.92 | 169864 |
| 2022-05-31 | 9.89 | $9.89 | 224514 |
| 2022-05-27 | 9.89 | $9.91 | 305185 |
| 2022-05-26 | 9.88 | $9.89 | 75413 |
| 2022-05-25 | 9.88 | $9.88 | 215595 |
| 2022-05-24 | 9.88 | $9.88 | 700 |
| 2022-05-23 | 9.88 | $9.88 | 549934 |
| 2022-05-20 | 9.88 | $9.87 | 439827 |
| 2022-05-19 | 9.88 | $9.88 | 586856 |
| 2022-05-18 | 9.88 | $9.90 | 17585 |
| 2022-05-17 | 9.88 | $9.88 | 2302 |
| 2022-05-16 | 9.88 | $9.89 | 19752 |
| 2022-05-13 | 9.88 | $9.88 | 3159 |
| 2022-05-12 | 9.88 | $9.86 | 63989 |
| 2022-05-11 | 9.88 | $9.87 | 20781 |
| 2022-05-10 | 9.89 | $9.88 | 140095 |
| 2022-05-09 | 9.89 | $9.88 | 586 |
| 2022-05-06 | 9.90 | $9.88 | 34724 |
| 2022-05-05 | 9.90 | $9.89 | 5606 |
| 2022-05-04 | 9.90 | $9.90 | 386077 |
| 2022-05-03 | 9.90 | $9.90 | 8056 |
| 2022-05-02 | 9.90 | $9.89 | 420677 |
| 2022-04-29 | 9.91 | $9.89 | 2565 |
| 2022-04-28 | 9.91 | $9.90 | 300626 |
| 2022-04-27 | 9.91 | $9.92 | 616978 |
| 2022-04-26 | 9.90 | $9.89 | 7074 |
| 2022-04-25 | 9.91 | $9.89 | 32092 |
| 2022-04-22 | 9.91 | $9.91 | 29558 |
| 2022-04-21 | 9.90 | $9.90 | 30263 |
| 2022-04-20 | 9.90 | $9.91 | 35059 |
| 2022-04-19 | 9.89 | $9.90 | 447085 |
| 2022-04-18 | 9.89 | $9.90 | 13885 |
| 2022-04-14 | 9.88 | $9.89 | 10436 |
| 2022-04-13 | 9.88 | $9.89 | 18067 |
| 2022-04-12 | 9.87 | $9.88 | 6994 |
| 2022-04-11 | 9.87 | $9.88 | 5281 |
| 2022-04-08 | 9.87 | $9.86 | 1356 |
| 2022-04-07 | 9.87 | $9.88 | 1505 |
| 2022-04-06 | 9.86 | $9.85 | 116587 |
| 2022-04-05 | 9.86 | $9.87 | 235102 |
| 2022-04-04 | 9.86 | $9.86 | 48842 |
| 2022-04-01 | 9.86 | $9.87 | 899613 |
| 2022-03-31 | 9.86 | $9.86 | 39430 |
| 2022-03-30 | 9.85 | $9.85 | 383811 |
| 2022-03-29 | 9.85 | $9.86 | 78273 |
| 2022-03-28 | 9.85 | $9.84 | 39066 |
| 2022-03-25 | 9.85 | $9.86 | 3306 |
| 2022-03-24 | 9.85 | $9.84 | 8783 |
| 2022-03-23 | 9.85 | $9.86 | 251368 |
| 2022-03-22 | 9.85 | $9.85 | 2139 |
| 2022-03-21 | 9.85 | $9.85 | 3344 |
| 2022-03-18 | 9.85 | $9.84 | 7157 |
| 2022-03-17 | 9.85 | $9.85 | 2694 |
| 2022-03-16 | 9.85 | $9.85 | 9813 |
| 2022-03-15 | 9.85 | $9.87 | 316414 |
| 2022-03-14 | 9.85 | $9.84 | 262976 |
| 2022-03-11 | 9.85 | $9.84 | 676 |
| 2022-03-10 | 9.85 | $9.84 | 74896 |
| 2022-03-09 | 9.85 | $9.84 | 411939 |
| 2022-03-08 | 9.85 | $9.83 | 19821 |
| 2022-03-07 | 9.85 | $9.84 | 19067 |
| 2022-03-04 | 9.85 | $9.85 | 4803 |
| 2022-03-03 | 9.85 | $9.85 | 20450 |
| 2022-03-02 | 9.85 | $9.86 | 55159 |
| 2022-03-01 | 9.85 | $9.86 | 201253 |
| 2022-02-28 | 9.84 | $9.85 | 63088 |
| 2022-02-25 | 9.83 | $9.85 | 44301 |
| 2022-02-24 | 9.83 | $9.82 | 9982 |
| 2022-02-23 | 9.83 | $9.81 | 956374 |
| 2022-02-22 | 9.83 | $9.82 | 245670 |
| 2022-02-18 | 9.84 | $9.84 | 83765 |
| 2022-02-17 | 9.83 | $9.84 | 1311 |
| 2022-02-16 | 9.83 | $9.84 | 41410 |
| 2022-02-15 | 9.82 | $9.82 | 2.0M |
| 2022-02-14 | 9.82 | $9.81 | 347441 |
| 2022-02-11 | 9.83 | $9.83 | 58691 |
| 2022-02-10 | 9.82 | $9.83 | 321503 |
| 2022-02-09 | 9.82 | $9.82 | 28809 |
| 2022-02-08 | 9.82 | $9.82 | 5492 |
| 2022-02-07 | 9.81 | $9.81 | 24199 |
| 2022-02-04 | 9.81 | $9.82 | 8111 |
| 2022-02-03 | 9.81 | $9.82 | 11333 |
| 2022-02-02 | 9.81 | $9.81 | 67332 |
| 2022-02-01 | 9.80 | $9.82 | 1.3M |
| 2022-01-31 | 9.80 | $9.79 | 13171 |
| 2022-01-28 | 9.80 | $9.79 | 24896 |
| 2022-01-27 | 9.81 | $9.80 | 10899 |
| 2022-01-26 | 9.81 | $9.82 | 7295 |
| 2022-01-25 | 9.80 | $9.80 | 89778 |
| 2022-01-24 | 9.80 | $9.80 | 82071 |
| 2022-01-21 | 9.81 | $9.81 | 79764 |
| 2022-01-20 | 9.80 | $9.80 | 205218 |
| 2022-01-19 | 9.80 | $9.81 | 78423 |
| 2022-01-18 | 9.80 | $9.80 | 40394 |
| 2022-01-14 | 9.80 | $9.80 | 8858 |
| 2022-01-13 | 9.80 | $9.80 | 105531 |
| 2022-01-12 | 9.80 | $9.81 | 41603 |
| 2022-01-11 | 9.80 | $9.81 | 21658 |
| 2022-01-10 | 9.79 | $9.80 | 31418 |
| 2022-01-07 | 9.79 | $9.80 | 16209 |
| 2022-01-06 | 9.79 | $9.80 | 22476 |
| 2022-01-05 | 9.79 | $9.80 | 17273 |
| 2022-01-04 | 9.79 | $9.80 | 302229 |
| 2022-01-03 | 9.79 | $9.80 | 253085 |
| 2021-12-31 | 9.78 | $9.79 | 10630 |
| 2021-12-30 | 9.78 | $9.79 | 9352 |
| 2021-12-29 | 9.78 | $9.79 | 25320 |
| 2021-12-28 | 9.78 | $9.77 | 48043 |
| 2021-12-27 | 9.79 | $9.80 | 108558 |
| 2021-12-23 | 9.79 | $9.78 | 1.5M |
| 2021-12-22 | 9.79 | $9.80 | 18079 |
| 2021-12-21 | 9.79 | $9.79 | 91430 |
| 2021-12-20 | 9.80 | $9.79 | 14957 |
| 2021-12-17 | 9.80 | $9.78 | 112453 |
| 2021-12-16 | 9.81 | $9.80 | 368650 |
| 2021-12-15 | 9.81 | $9.83 | 16703 |
| 2021-12-14 | 9.81 | $9.80 | 125027 |
| 2021-12-13 | 9.81 | $9.82 | 274973 |
| 2021-12-10 | 9.81 | $9.81 | 2036 |
| 2021-12-09 | 9.81 | $9.80 | 12027 |
| 2021-12-08 | 9.81 | $9.83 | 20152 |
| 2021-12-07 | 9.81 | $9.81 | 77389 |
| 2021-12-06 | 9.81 | $9.80 | 520516 |
| 2021-12-03 | 9.81 | $9.81 | 568589 |
| 2021-12-02 | 9.81 | $9.82 | 7583 |
| 2021-12-01 | 9.81 | $9.81 | 45547 |
| 2021-11-30 | 9.81 | $9.80 | 13213 |
| 2021-11-29 | 9.82 | $9.81 | 62030 |
| 2021-11-26 | 9.82 | $9.80 | 5238 |
| 2021-11-24 | 9.83 | $9.83 | 147035 |
| 2021-11-23 | 9.83 | $9.81 | 40259 |
| 2021-11-22 | 9.83 | $9.85 | 72065 |
| 2021-11-19 | 9.82 | $9.82 | 44377 |
| 2021-11-18 | 9.82 | $9.82 | 48875 |
| 2021-11-17 | 9.82 | $9.82 | 1768 |
| 2021-11-16 | 9.82 | $9.84 | 319046 |
| 2021-11-15 | 9.81 | $9.82 | 361962 |
| 2021-11-12 | 9.80 | $9.80 | 115541 |
| 2021-11-11 | 9.80 | $9.80 | 21578 |
| 2021-11-10 | 9.81 | $9.79 | 133271 |
| 2021-11-09 | 9.81 | $9.79 | 38780 |
| 2021-11-08 | 9.82 | $9.80 | 512886 |
| 2021-11-05 | 9.82 | $9.82 | 178318 |
| 2021-11-04 | 9.82 | $9.79 | 174743 |
| 2021-11-03 | 9.83 | $9.84 | 72570 |
| 2021-11-02 | 9.82 | $9.84 | 416744 |
| 2021-11-01 | 9.81 | $9.82 | 655379 |
| 2021-10-29 | 9.81 | $9.82 | 33578 |
| 2021-10-28 | 9.80 | $9.81 | 5771 |
| 2021-10-27 | 9.80 | $9.80 | 60671 |
| 2021-10-26 | 9.80 | $9.80 | 19059 |
| 2021-10-25 | 9.80 | $9.81 | 5427 |
| 2021-10-22 | 9.79 | $9.80 | 22334 |
| 2021-10-21 | 9.79 | $9.79 | 26877 |
| 2021-10-20 | 9.79 | $9.77 | 151808 |
| 2021-10-19 | 9.79 | $9.81 | 125898 |
| 2021-10-18 | 9.79 | $9.77 | 3229 |
| 2021-10-15 | 9.79 | $9.81 | 110796 |
| 2021-10-14 | 9.79 | $9.77 | 6598 |
| 2021-10-13 | 9.79 | $9.77 | 11348 |
| 2021-10-12 | 9.80 | $9.78 | 3696 |
| 2021-10-11 | 9.80 | $9.79 | 4251 |
| 2021-10-08 | 9.80 | $9.79 | 442667 |
| 2021-10-07 | 9.80 | $9.79 | 17776 |
| 2021-10-06 | 9.80 | $9.78 | 109819 |
| 2021-10-05 | 9.81 | $9.81 | 6665 |
| 2021-10-04 | 9.80 | $9.81 | 524405 |
| 2021-10-01 | 9.80 | $9.80 | 502673 |
| 2021-09-30 | 9.79 | $9.80 | 61798 |
| 2021-09-29 | 9.78 | $9.79 | 41364 |
| 2021-09-28 | 9.78 | $9.76 | 35216 |
| 2021-09-27 | 9.78 | $9.78 | 56106 |
| 2021-09-24 | 9.78 | $9.79 | 55014 |
| 2021-09-23 | 9.78 | $9.78 | 39944 |
| 2021-09-22 | 9.78 | $9.76 | 11077 |
| 2021-09-21 | 9.78 | $9.78 | 487986 |
| 2021-09-20 | 9.78 | $9.78 | 13967 |
| 2021-09-17 | 9.77 | $9.78 | 20511 |
| 2021-09-16 | 9.77 | $9.76 | 290144 |
| 2021-09-15 | 9.77 | $9.78 | 3440 |
| 2021-09-14 | 9.76 | $9.78 | 10583 |
| 2021-09-13 | 9.75 | $9.76 | 7423 |
| 2021-09-10 | 9.75 | $9.75 | 7333 |
| 2021-09-09 | 9.75 | $9.77 | 21313 |
| 2021-09-08 | 9.74 | $9.76 | 5140 |
| 2021-09-07 | 9.74 | $9.77 | 480711 |
| 2021-09-03 | 9.73 | $9.74 | 41553 |
| 2021-09-02 | 9.73 | $9.73 | 31080 |
| 2021-09-01 | 9.73 | $9.74 | 155910 |
| 2021-08-31 | 9.73 | $9.71 | 578941 |
| 2021-08-30 | 9.73 | $9.73 | 478104 |
| 2021-08-27 | 9.74 | $9.70 | 349576 |
| 2021-08-26 | 9.75 | $9.74 | 24531 |
| 2021-08-25 | 9.76 | $9.75 | 132952 |
| 2021-08-24 | 9.76 | $9.78 | 63220 |
| 2021-08-23 | 9.76 | $9.78 | 38518 |
| 2021-08-20 | 9.75 | $9.78 | 161266 |
| 2021-08-19 | 9.74 | $9.74 | 36263 |
| 2021-08-18 | 9.75 | $9.76 | 22291 |
| 2021-08-17 | 9.75 | $9.75 | 54825 |
| 2021-08-16 | 9.75 | $9.76 | 36095 |
| 2021-08-13 | 9.75 | $9.77 | 524101 |
| 2021-08-12 | 9.75 | $9.79 | 1.7M |
| 2021-08-11 | 9.74 | $9.78 | 60737 |
| 2021-08-10 | 9.73 | $9.74 | 326043 |
| 2021-08-09 | 9.73 | $9.73 | 155872 |
| 2021-08-06 | 9.74 | $9.74 | 28731 |
| 2021-08-05 | 9.74 | $9.74 | 21305 |
| 2021-08-04 | 9.75 | $9.78 | 35210 |
| 2021-08-03 | 9.75 | $9.79 | 500749 |
| 2021-08-02 | 9.74 | $9.75 | 78007 |
| 2021-07-30 | 9.75 | $9.80 | 25867 |
| 2021-07-29 | 9.74 | $9.78 | 222410 |
| 2021-07-28 | 9.73 | $9.71 | 36948 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.60
2023-10-30
Close Price
$10.03
Vol: 6927
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
36.76
Average
52.56
Maximum
69.87
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-10-30 | 57.60 | $10.03 | 6927 |
| 2023-10-27 | 57.60 | $10.03 | 723 |
| 2023-10-26 | 55.29 | $10.03 | 29050 |
| 2023-10-25 | 52.85 | $10.02 | 301 |
| 2023-10-24 | 52.85 | $10.02 | 28410 |
| 2023-10-23 | 50.40 | $10.02 | 256 |
| 2023-10-20 | 47.82 | $10.01 | — |
| 2023-10-19 | 47.82 | $10.01 | 500 |
| 2023-10-18 | 47.82 | $10.01 | 1026 |
| 2023-10-17 | 50.05 | $10.02 | 456 |
| 2023-10-16 | 57.71 | $10.03 | — |
| 2023-10-13 | 57.71 | $10.03 | — |
| 2023-10-12 | 57.71 | $10.03 | 2012 |
| 2023-10-11 | 48.80 | $10.01 | 22243 |
| 2023-10-10 | 48.95 | $10.01 | 2037 |
| 2023-10-09 | 48.95 | $10.01 | 1750 |
| 2023-10-06 | 48.76 | $10.01 | 973 |
| 2023-10-05 | 50.97 | $10.02 | 1595 |
| 2023-10-04 | 48.76 | $10.01 | 12465 |
| 2023-10-03 | 58.83 | $10.03 | 16931 |
| 2023-10-02 | 58.83 | $10.03 | 39314 |
| 2023-09-29 | 58.83 | $10.03 | 15643 |
| 2023-09-28 | 54.83 | $10.02 | 50157 |
| 2023-09-27 | 54.83 | $10.02 | 5207 |
| 2023-09-26 | 50.49 | $10.01 | 200 |
| 2023-09-25 | 55.56 | $10.02 | 13143 |
| 2023-09-22 | 48.14 | $10.01 | 4263 |
| 2023-09-21 | 50.83 | $10.01 | — |
| 2023-09-20 | 50.83 | $10.01 | 428 |
| 2023-09-19 | 45.32 | $10.00 | 1527 |
| 2023-09-18 | 45.32 | $10.00 | 1886 |
| 2023-09-15 | 45.32 | $10.00 | 2795 |
| 2023-09-14 | 45.32 | $10.00 | 262 |
| 2023-09-13 | 46.16 | $10.00 | 4418 |
| 2023-09-12 | 49.67 | $10.01 | 64420 |
| 2023-09-11 | 49.67 | $10.01 | 31695 |
| 2023-09-08 | 49.67 | $10.01 | 5691 |
| 2023-09-07 | 49.67 | $10.01 | 7725 |
| 2023-09-06 | 49.71 | $10.01 | 52180 |
| 2023-09-05 | 49.71 | $10.01 | 11776 |
| 2023-09-01 | 45.89 | $10.00 | 1044 |
| 2023-08-31 | 45.89 | $10.00 | 7764 |
| 2023-08-30 | 45.89 | $10.00 | 657 |
| 2023-08-29 | 45.89 | $10.00 | 128 |
| 2023-08-28 | 45.89 | $10.00 | 355 |
| 2023-08-25 | 48.73 | $10.01 | — |
| 2023-08-24 | 48.76 | $10.01 | 850 |
| 2023-08-23 | 48.73 | $10.01 | — |
| 2023-08-22 | 48.73 | $10.01 | — |
| 2023-08-21 | 48.75 | $10.01 | 23586 |
| 2023-08-18 | 49.92 | $10.02 | 660 |
| 2023-08-17 | 51.12 | $10.02 | 36529 |
| 2023-08-16 | 46.24 | $10.00 | 24257 |
| 2023-08-15 | 51.08 | $10.02 | 4245 |
| 2023-08-14 | 48.52 | $10.01 | 3454 |
| 2023-08-11 | 53.87 | $10.03 | 170 |
| 2023-08-10 | 53.87 | $10.03 | 17831 |
| 2023-08-09 | 53.87 | $10.03 | 10796 |
| 2023-08-08 | 53.87 | $10.03 | 720 |
| 2023-08-07 | 53.87 | $10.03 | 313 |
| 2023-08-04 | 56.28 | $10.04 | 1403 |
| 2023-08-03 | 56.26 | $10.04 | 227 |
| 2023-08-02 | 57.44 | $10.05 | 21057 |
| 2023-08-01 | 56.59 | $10.04 | 291 |
| 2023-07-31 | 54.88 | $10.03 | 218 |
| 2023-07-28 | 57.01 | $10.04 | — |
| 2023-07-27 | 57.01 | $10.04 | — |
| 2023-07-26 | 57.01 | $10.04 | 22051 |
| 2023-07-25 | 55.53 | $10.03 | — |
| 2023-07-24 | 55.53 | $10.03 | 42528 |
| 2023-07-21 | 54.11 | $10.02 | 62843 |
| 2023-07-20 | 47.74 | $9.98 | 20930 |
| 2023-07-19 | 64.82 | $10.06 | 13839 |
| 2023-07-18 | 52.79 | $10.00 | 347 |
| 2023-07-17 | 47.06 | $9.98 | — |
| 2023-07-14 | 47.06 | $9.98 | — |
| 2023-07-13 | 47.06 | $9.98 | — |
| 2023-07-12 | 47.06 | $9.98 | 10473 |
| 2023-07-11 | 52.22 | $10.00 | 3807 |
| 2023-07-10 | 49.59 | $9.99 | 6501 |
| 2023-07-07 | 49.59 | $9.99 | 1854 |
| 2023-07-06 | 46.90 | $9.98 | 17625 |
| 2023-07-05 | 49.41 | $9.99 | 663 |
| 2023-07-03 | 49.41 | $9.99 | 312 |
| 2023-06-30 | 51.86 | $10.00 | 2278 |
| 2023-06-29 | 49.48 | $9.99 | 835 |
| 2023-06-28 | 49.48 | $9.99 | 27040 |
| 2023-06-27 | 47.12 | $9.98 | 4149 |
| 2023-06-26 | 47.12 | $9.98 | 3715 |
| 2023-06-23 | 44.79 | $9.97 | 3328 |
| 2023-06-22 | 44.79 | $9.97 | 4348 |
| 2023-06-21 | 42.51 | $9.96 | 2688 |
| 2023-06-20 | 42.52 | $9.96 | 7098 |
| 2023-06-16 | 45.03 | $9.98 | 3012 |
| 2023-06-15 | 51.85 | $10.01 | 903 |
| 2023-06-14 | 47.54 | $9.99 | 538 |
| 2023-06-13 | 47.54 | $9.99 | 15453 |
| 2023-06-12 | 42.92 | $9.97 | 2615 |
| 2023-06-09 | 42.92 | $9.97 | 977 |
| 2023-06-08 | 44.70 | $9.98 | 2814 |
| 2023-06-07 | 44.70 | $9.98 | 6472 |
| 2023-06-06 | 48.30 | $10.00 | 77067 |
| 2023-06-05 | 41.62 | $9.97 | 440 |
| 2023-06-02 | 43.38 | $9.98 | 1796 |
| 2023-06-01 | 45.22 | $9.99 | 14057 |
| 2023-05-31 | 53.90 | $10.03 | 178 |
| 2023-05-30 | 53.90 | $10.03 | 528 |
| 2023-05-26 | 53.90 | $10.03 | 2103 |
| 2023-05-25 | 51.92 | $10.02 | 1832 |
| 2023-05-24 | 54.13 | $10.03 | 502 |
| 2023-05-23 | 52.20 | $10.02 | 447 |
| 2023-05-22 | 56.73 | $10.04 | 4534 |
| 2023-05-19 | 52.84 | $10.02 | 1876 |
| 2023-05-18 | 59.16 | $10.05 | 5004 |
| 2023-05-17 | 63.49 | $10.06 | 165 |
| 2023-05-16 | 59.76 | $10.04 | 1990 |
| 2023-05-15 | 62.81 | $10.05 | 7050 |
| 2023-05-12 | 62.81 | $10.05 | 318 |
| 2023-05-11 | 62.81 | $10.05 | 7327 |
| 2023-05-10 | 61.11 | $10.04 | 4065 |
| 2023-05-09 | 63.88 | $10.05 | 3506 |
| 2023-05-08 | 63.94 | $10.05 | 25285 |
| 2023-05-05 | 60.68 | $10.03 | 17679 |
| 2023-05-04 | 63.37 | $10.04 | 5253 |
| 2023-05-03 | 61.76 | $10.03 | 12933 |
| 2023-05-02 | 61.76 | $10.03 | 7225 |
| 2023-05-01 | 61.76 | $10.03 | 7430 |
| 2023-04-28 | 60.26 | $10.02 | 2768 |
| 2023-04-27 | 63.82 | $10.04 | 29250 |
| 2023-04-26 | 61.67 | $10.02 | 11924 |
| 2023-04-25 | 64.09 | $10.03 | 34035 |
| 2023-04-24 | 62.63 | $10.02 | 3994 |
| 2023-04-21 | 59.73 | $10.00 | 3608 |
| 2023-04-20 | 62.07 | $10.01 | 1365 |
| 2023-04-19 | 69.87 | $10.04 | 11390 |
| 2023-04-18 | 64.17 | $10.00 | 44106 |
| 2023-04-17 | 58.82 | $9.97 | 4647 |
| 2023-04-14 | 58.60 | $9.97 | 33857 |
| 2023-04-13 | 56.58 | $9.96 | 5767 |
| 2023-04-12 | 56.56 | $9.96 | 4277 |
| 2023-04-11 | 56.56 | $9.96 | 11704 |
| 2023-04-10 | 59.05 | $9.97 | — |
| 2023-04-06 | 59.05 | $9.97 | 6660 |
| 2023-04-05 | 59.08 | $9.97 | 4021 |
| 2023-04-04 | 61.37 | $9.98 | 1129 |
| 2023-04-03 | 61.37 | $9.98 | 26079 |
| 2023-03-31 | 61.37 | $9.98 | 3713 |
| 2023-03-30 | 61.37 | $9.98 | 3991 |
| 2023-03-29 | 63.40 | $9.99 | 1825 |
| 2023-03-28 | 62.21 | $9.98 | 25520 |
| 2023-03-27 | 58.37 | $9.95 | 23830 |
| 2023-03-24 | 55.51 | $9.93 | 4146 |
| 2023-03-23 | 57.38 | $9.94 | 1852 |
| 2023-03-22 | 51.10 | $9.90 | 43063 |
| 2023-03-21 | 57.09 | $9.93 | 827 |
| 2023-03-20 | 57.09 | $9.93 | 26039 |
| 2023-03-17 | 52.02 | $9.90 | 1624 |
| 2023-03-16 | 54.04 | $9.91 | 635 |
| 2023-03-15 | 52.28 | $9.90 | 23103 |
| 2023-03-14 | 56.39 | $9.92 | 15424 |
| 2023-03-13 | 52.87 | $9.90 | 20120 |
| 2023-03-10 | 54.98 | $9.91 | 3336 |
| 2023-03-09 | 54.98 | $9.91 | 1376 |
| 2023-03-08 | 54.98 | $9.91 | 1475 |
| 2023-03-07 | 56.93 | $9.92 | 81278 |
| 2023-03-06 | 52.09 | $9.89 | 46902 |
| 2023-03-03 | 52.09 | $9.89 | 772 |
| 2023-03-02 | 57.75 | $9.92 | 6984 |
| 2023-03-01 | 57.75 | $9.92 | 5373 |
| 2023-02-28 | 53.15 | $9.89 | 1093 |
| 2023-02-27 | 57.23 | $9.91 | 10220 |
| 2023-02-24 | 54.16 | $9.89 | 6771 |
| 2023-02-23 | 55.90 | $9.90 | 784 |
| 2023-02-22 | 60.29 | $9.92 | 7644 |
| 2023-02-21 | 57.09 | $9.90 | 1799 |
| 2023-02-17 | 57.06 | $9.90 | 748 |
| 2023-02-16 | 57.10 | $9.90 | 1075 |
| 2023-02-15 | 59.14 | $9.91 | 80477 |
| 2023-02-14 | 54.50 | $9.88 | 50118 |
| 2023-02-13 | 58.73 | $9.90 | 3430 |
| 2023-02-10 | 58.73 | $9.90 | 121389 |
| 2023-02-09 | 57.23 | $9.89 | 51231 |
| 2023-02-08 | 55.70 | $9.88 | 24969 |
| 2023-02-07 | 54.14 | $9.87 | 9068 |
| 2023-02-06 | 54.14 | $9.87 | 46652 |
| 2023-02-03 | 54.14 | $9.87 | 109766 |
| 2023-02-02 | 52.72 | $9.86 | 35245 |
| 2023-02-01 | 52.72 | $9.86 | 13357 |
| 2023-01-31 | 52.72 | $9.86 | 475 |
| 2023-01-30 | 52.72 | $9.86 | 15240 |
| 2023-01-27 | 51.49 | $9.85 | 18566 |
| 2023-01-26 | 51.49 | $9.85 | 5388 |
| 2023-01-25 | 50.92 | $9.85 | 9970 |
| 2023-01-24 | 50.92 | $9.85 | 44562 |
| 2023-01-23 | 49.29 | $9.83 | 337605 |
| 2023-01-20 | 48.20 | $9.82 | 58381 |
| 2023-01-19 | 44.83 | $9.79 | 158986 |
| 2023-01-18 | 44.83 | $9.79 | 267362 |
| 2023-01-17 | 44.29 | $9.79 | 105487 |
| 2023-01-13 | 41.54 | $9.76 | 1.3M |
| 2023-01-12 | 44.02 | $9.79 | 440203 |
| 2023-01-11 | 44.02 | $9.79 | 280917 |
| 2023-01-10 | 44.82 | $9.80 | 398303 |
| 2023-01-09 | 44.82 | $9.80 | 610484 |
| 2023-01-06 | 47.15 | $9.83 | 88996 |
| 2023-01-05 | 50.46 | $9.87 | 43475 |
| 2023-01-04 | 48.45 | $9.85 | 126449 |
| 2023-01-03 | 47.44 | $9.84 | 16528 |
| 2022-12-30 | 47.82 | $9.84 | 2349 |
| 2022-12-29 | 47.82 | $9.84 | 1346 |
| 2022-12-28 | 52.50 | $9.90 | 2516 |
| 2022-12-27 | 56.71 | $9.95 | 7739 |
| 2022-12-23 | 43.49 | $9.80 | 1310 |
| 2022-12-22 | 48.15 | $9.85 | 8072 |
| 2022-12-21 | 40.95 | $9.79 | 377768 |
| 2022-12-20 | 49.69 | $9.87 | 3614 |
| 2022-12-19 | 50.32 | $9.88 | 6214 |
| 2022-12-16 | 49.71 | $9.87 | 1496 |
| 2022-12-15 | 53.47 | $9.90 | 1109 |
| 2022-12-14 | 49.88 | $9.87 | 612 |
| 2022-12-13 | 47.28 | $9.85 | 9680 |
| 2022-12-12 | 51.03 | $9.88 | 3 |
| 2022-12-09 | 51.03 | $9.88 | — |
| 2022-12-08 | 51.03 | $9.88 | 3646 |
| 2022-12-07 | 60.67 | $9.95 | 102 |
| 2022-12-06 | 60.67 | $9.95 | 1712 |
| 2022-12-05 | 59.69 | $9.94 | 791 |
| 2022-12-02 | 58.71 | $9.93 | 2929 |
| 2022-12-01 | 61.55 | $9.95 | 1411 |
| 2022-11-30 | 56.56 | $9.90 | 9 |
| 2022-11-29 | 56.56 | $9.90 | 1661 |
| 2022-11-28 | 55.52 | $9.89 | 303 |
| 2022-11-25 | 62.65 | $9.94 | 903 |
| 2022-11-23 | 65.87 | $9.96 | 2256 |
| 2022-11-22 | 62.18 | $9.92 | 9226 |
| 2022-11-21 | 43.24 | $9.79 | 185 |
| 2022-11-18 | 41.08 | $9.78 | 351 |
| 2022-11-17 | 41.08 | $9.78 | — |
| 2022-11-16 | 41.08 | $9.78 | 411 |
| 2022-11-15 | 43.94 | $9.80 | 1104 |
| 2022-11-14 | 42.02 | $9.79 | 2236 |
| 2022-11-11 | 40.07 | $9.78 | 811 |
| 2022-11-10 | 41.40 | $9.79 | 2435 |
| 2022-11-09 | 39.50 | $9.78 | 8307 |
| 2022-11-08 | 39.50 | $9.78 | 511 |
| 2022-11-07 | 40.69 | $9.79 | 397 |
| 2022-11-04 | 38.94 | $9.78 | 3758 |
| 2022-11-03 | 40.06 | $9.79 | 2240 |
| 2022-11-02 | 40.06 | $9.79 | 644 |
| 2022-11-01 | 40.06 | $9.79 | 15814 |
| 2022-10-31 | 38.55 | $9.78 | 7128 |
| 2022-10-28 | 38.55 | $9.78 | 2681 |
| 2022-10-27 | 37.84 | $9.78 | 918 |
| 2022-10-26 | 38.26 | $9.78 | 2822 |
| 2022-10-25 | 37.60 | $9.78 | 1901 |
| 2022-10-24 | 37.99 | $9.78 | 6639 |
| 2022-10-21 | 36.76 | $9.77 | 6211 |
| 2022-10-20 | 36.76 | $9.77 | 8595 |
| 2022-10-19 | 37.43 | $9.78 | 9414 |
| 2022-10-18 | 39.83 | $9.82 | 3324 |
| 2022-10-17 | 41.65 | $9.84 | 5639 |
| 2022-10-14 | 43.15 | $9.86 | 208 |
| 2022-10-13 | 43.90 | $9.87 | 1867 |
| 2022-10-12 | 41.98 | $9.85 | 301 |
| 2022-10-11 | 42.67 | $9.86 | 21773 |
| 2022-10-10 | 47.92 | $9.93 | 14 |
| 2022-10-07 | 47.92 | $9.93 | 88 |
| 2022-10-06 | 47.92 | $9.93 | 10436 |
| 2022-10-05 | 50.19 | $9.96 | 2153 |
| 2022-10-04 | 49.81 | $9.96 | 5560 |
| 2022-10-03 | 45.09 | $9.90 | 82936 |
| 2022-09-30 | 49.12 | $9.95 | 1338 |
| 2022-09-29 | 49.12 | $9.95 | 2935 |
| 2022-09-28 | 44.21 | $9.89 | 7882 |
| 2022-09-27 | 39.60 | $9.84 | 2266 |
| 2022-09-26 | 46.98 | $9.94 | 734 |
| 2022-09-23 | 40.67 | $9.88 | 76203 |
| 2022-09-22 | 55.22 | $10.02 | 36795 |
| 2022-09-21 | 68.52 | $10.10 | 87160 |
| 2022-09-20 | 38.72 | $9.93 | 7756 |
| 2022-09-19 | 46.05 | $9.96 | 2629 |
| 2022-09-16 | 65.63 | $10.01 | 62320 |
| 2022-09-15 | 62.60 | $10.00 | 77879 |
| 2022-09-14 | 68.31 | $10.01 | 10346 |
| 2022-09-13 | 65.30 | $10.00 | 255532 |
| 2022-09-12 | 65.30 | $10.00 | 85854 |
| 2022-09-09 | 63.75 | $10.00 | 61522 |
| 2022-09-08 | 62.14 | $9.99 | 676233 |
| 2022-09-07 | 62.14 | $9.99 | 10920 |
| 2022-09-06 | 67.56 | $10.00 | 1.3M |
| 2022-09-02 | 64.63 | $9.99 | 929 |
| 2022-09-01 | 64.63 | $9.99 | 6834 |
| 2022-08-31 | 61.49 | $9.98 | 1420 |
| 2022-08-30 | 61.49 | $9.98 | 539429 |
| 2022-08-29 | 59.89 | $9.98 | 26802 |
| 2022-08-26 | 62.36 | $9.98 | 69515 |
| 2022-08-25 | 62.36 | $9.98 | 11537 |
| 2022-08-24 | 59.33 | $9.97 | 2113 |
| 2022-08-23 | 64.24 | $9.98 | 524159 |
| 2022-08-22 | 64.24 | $9.98 | 272095 |
| 2022-08-19 | 62.85 | $9.98 | 10091 |
| 2022-08-18 | 61.43 | $9.97 | 17181 |
| 2022-08-17 | 58.41 | $9.96 | 83342 |
| 2022-08-16 | 58.41 | $9.96 | 4792 |
| 2022-08-15 | 58.41 | $9.96 | 70638 |
| 2022-08-12 | 62.61 | $9.97 | 245939 |
| 2022-08-11 | 59.87 | $9.96 | 149049 |
| 2022-08-10 | 56.86 | $9.95 | 236383 |
| 2022-08-09 | 56.86 | $9.95 | 129847 |
| 2022-08-08 | 56.86 | $9.95 | 20759 |
| 2022-08-05 | 56.86 | $9.95 | 6182 |
| 2022-08-04 | 54.06 | $9.94 | 8302 |
| 2022-08-03 | 54.06 | $9.94 | 6022 |
| 2022-08-02 | 57.43 | $9.95 | 4348 |
| 2022-08-01 | 56.13 | $9.95 | 7252 |
| 2022-07-29 | 57.80 | $9.95 | 8928 |
| 2022-07-28 | 61.28 | $9.96 | 424177 |
| 2022-07-27 | 58.93 | $9.95 | 14985 |
| 2022-07-26 | 58.93 | $9.95 | 2884 |
| 2022-07-25 | 56.56 | $9.94 | 755 |
| 2022-07-22 | 56.56 | $9.94 | 1791 |
| 2022-07-21 | 54.66 | $9.93 | 25005 |
| 2022-07-20 | 54.19 | $9.93 | 3560 |
| 2022-07-19 | 54.19 | $9.93 | 104472 |
| 2022-07-18 | 54.45 | $9.93 | 4224 |
| 2022-07-15 | 54.24 | $9.93 | 79467 |
| 2022-07-14 | 52.19 | $9.92 | 538878 |
| 2022-07-13 | 52.41 | $9.92 | 1474 |
| 2022-07-12 | 54.40 | $9.93 | 222583 |
| 2022-07-11 | 59.15 | $9.95 | 9222 |
| 2022-07-08 | 57.39 | $9.94 | 51940 |
| 2022-07-07 | 55.56 | $9.93 | 270393 |
| 2022-07-06 | 51.62 | $9.91 | 539387 |
| 2022-07-05 | 51.99 | $9.91 | 500674 |
| 2022-07-01 | 49.62 | $9.90 | 72567 |
| 2022-06-30 | 51.69 | $9.91 | 6441 |
| 2022-06-29 | 51.69 | $9.91 | 108028 |
| 2022-06-28 | 55.92 | $9.93 | 2937 |
| 2022-06-27 | 52.21 | $9.91 | 28744 |
| 2022-06-24 | 50.24 | $9.90 | 6156 |
| 2022-06-23 | 56.97 | $9.93 | 1796 |
| 2022-06-22 | 59.51 | $9.94 | 525172 |
| 2022-06-21 | 53.63 | $9.91 | 2924 |
| 2022-06-17 | 51.39 | $9.90 | 8701 |
| 2022-06-16 | 49.06 | $9.89 | 106199 |
| 2022-06-15 | 51.40 | $9.90 | 21963 |
| 2022-06-14 | 51.40 | $9.90 | 32210 |
| 2022-06-13 | 53.72 | $9.91 | 12910 |
| 2022-06-10 | 56.12 | $9.92 | 12988 |
| 2022-06-09 | 54.17 | $9.91 | 15275 |
| 2022-06-08 | 56.56 | $9.92 | 59945 |
| 2022-06-07 | 55.63 | $9.92 | 258987 |
| 2022-06-06 | 56.78 | $9.92 | 157451 |
| 2022-06-03 | 53.09 | $9.90 | 16938 |
| 2022-06-02 | 60.45 | $9.93 | 23403 |
| 2022-06-01 | 58.63 | $9.92 | 169864 |
| 2022-05-31 | 52.41 | $9.89 | 224514 |
| 2022-05-27 | 57.93 | $9.91 | 305185 |
| 2022-05-26 | 53.25 | $9.89 | 75413 |
| 2022-05-25 | 50.65 | $9.88 | 215595 |
| 2022-05-24 | 50.65 | $9.88 | 700 |
| 2022-05-23 | 49.37 | $9.88 | 549934 |
| 2022-05-20 | 48.49 | $9.87 | 439827 |
| 2022-05-19 | 50.52 | $9.88 | 586856 |
| 2022-05-18 | 55.75 | $9.90 | 17585 |
| 2022-05-17 | 50.93 | $9.88 | 2302 |
| 2022-05-16 | 52.28 | $9.89 | 19752 |
| 2022-05-13 | 51.04 | $9.88 | 3159 |
| 2022-05-12 | 45.70 | $9.86 | 63989 |
| 2022-05-11 | 48.20 | $9.87 | 20781 |
| 2022-05-10 | 49.48 | $9.88 | 140095 |
| 2022-05-09 | 50.77 | $9.88 | 586 |
| 2022-05-06 | 50.77 | $9.88 | 34724 |
| 2022-05-05 | 53.27 | $9.89 | 5606 |
| 2022-05-04 | 55.89 | $9.90 | 386077 |
| 2022-05-03 | 55.89 | $9.90 | 8056 |
| 2022-05-02 | 53.84 | $9.89 | 420677 |
| 2022-04-29 | 53.84 | $9.89 | 2565 |
| 2022-04-28 | 56.20 | $9.90 | 300626 |
| 2022-04-27 | 61.29 | $9.92 | 616978 |
| 2022-04-26 | 55.55 | $9.89 | 7074 |
| 2022-04-25 | 55.55 | $9.89 | 32092 |
| 2022-04-22 | 60.99 | $9.91 | 29558 |
| 2022-04-21 | 59.08 | $9.90 | 30263 |
| 2022-04-20 | 61.95 | $9.91 | 35059 |
| 2022-04-19 | 60.11 | $9.90 | 447085 |
| 2022-04-18 | 60.11 | $9.90 | 13885 |
| 2022-04-14 | 58.29 | $9.89 | 10436 |
| 2022-04-13 | 58.29 | $9.89 | 18067 |
| 2022-04-12 | 56.50 | $9.88 | 6994 |
| 2022-04-11 | 56.50 | $9.88 | 5281 |
| 2022-04-08 | 52.85 | $9.86 | 1356 |
| 2022-04-07 | 57.43 | $9.88 | 1505 |
| 2022-04-06 | 51.43 | $9.85 | 116587 |
| 2022-04-05 | 56.47 | $9.87 | 235102 |
| 2022-04-04 | 54.34 | $9.86 | 48842 |
| 2022-04-01 | 56.99 | $9.87 | 899613 |
| 2022-03-31 | 54.90 | $9.86 | 39430 |
| 2022-03-30 | 52.72 | $9.85 | 383811 |
| 2022-03-29 | 55.26 | $9.86 | 78273 |
| 2022-03-28 | 50.76 | $9.84 | 39066 |
| 2022-03-25 | 56.12 | $9.86 | 3306 |
| 2022-03-24 | 51.23 | $9.84 | 8783 |
| 2022-03-23 | 57.30 | $9.86 | 251368 |
| 2022-03-22 | 54.75 | $9.85 | 2139 |
| 2022-03-21 | 54.75 | $9.85 | 3344 |
| 2022-03-18 | 52.18 | $9.84 | 7157 |
| 2022-03-17 | 55.16 | $9.85 | 2694 |
| 2022-03-16 | 55.16 | $9.85 | 9813 |
| 2022-03-15 | 61.51 | $9.87 | 316414 |
| 2022-03-14 | 53.96 | $9.84 | 262976 |
| 2022-03-11 | 53.96 | $9.84 | 676 |
| 2022-03-10 | 53.96 | $9.84 | 74896 |
| 2022-03-09 | 53.96 | $9.84 | 411939 |
| 2022-03-08 | 51.37 | $9.83 | 19821 |
| 2022-03-07 | 54.27 | $9.84 | 19067 |
| 2022-03-04 | 57.35 | $9.85 | 4803 |
| 2022-03-03 | 57.35 | $9.85 | 20450 |
| 2022-03-02 | 60.44 | $9.86 | 55159 |
| 2022-03-01 | 60.44 | $9.86 | 201253 |
| 2022-02-28 | 58.41 | $9.85 | 63088 |
| 2022-02-25 | 57.38 | $9.85 | 44301 |
| 2022-02-24 | 51.66 | $9.82 | 9982 |
| 2022-02-23 | 49.07 | $9.81 | 956374 |
| 2022-02-22 | 51.70 | $9.82 | 245670 |
| 2022-02-18 | 57.59 | $9.84 | 83765 |
| 2022-02-17 | 57.59 | $9.84 | 1311 |
| 2022-02-16 | 57.59 | $9.84 | 41410 |
| 2022-02-15 | 53.00 | $9.82 | 2.0M |
| 2022-02-14 | 50.46 | $9.81 | 347441 |
| 2022-02-11 | 56.24 | $9.83 | 58691 |
| 2022-02-10 | 56.24 | $9.83 | 321503 |
| 2022-02-09 | 53.86 | $9.82 | 28809 |
| 2022-02-08 | 53.86 | $9.82 | 5492 |
| 2022-02-07 | 51.47 | $9.81 | 24199 |
| 2022-02-04 | 54.13 | $9.82 | 8111 |
| 2022-02-03 | 54.13 | $9.82 | 11333 |
| 2022-02-02 | 51.88 | $9.81 | 67332 |
| 2022-02-01 | 54.41 | $9.82 | 1.3M |
| 2022-01-31 | 47.05 | $9.79 | 13171 |
| 2022-01-28 | 47.05 | $9.79 | 24896 |
| 2022-01-27 | 49.45 | $9.80 | 10899 |
| 2022-01-26 | 54.77 | $9.82 | 7295 |
| 2022-01-25 | 49.62 | $9.80 | 89778 |
| 2022-01-24 | 49.62 | $9.80 | 82071 |
| 2022-01-21 | 52.31 | $9.81 | 79764 |
| 2022-01-20 | 49.72 | $9.80 | 205218 |
| 2022-01-19 | 52.42 | $9.81 | 78423 |
| 2022-01-18 | 49.84 | $9.80 | 40394 |
| 2022-01-14 | 49.84 | $9.80 | 8858 |
| 2022-01-13 | 49.84 | $9.80 | 105531 |
| 2022-01-12 | 52.27 | $9.81 | 41603 |
| 2022-01-11 | 52.27 | $9.81 | 21658 |
| 2022-01-10 | 50.07 | $9.80 | 31418 |
| 2022-01-07 | 50.07 | $9.80 | 16209 |
| 2022-01-06 | 50.07 | $9.80 | 22476 |
| 2022-01-05 | 50.07 | $9.80 | 17273 |
| 2022-01-04 | 50.07 | $9.80 | 302229 |
| 2022-01-03 | 49.16 | $9.80 | 253085 |
| 2021-12-31 | 48.27 | $9.79 | 10630 |
| 2021-12-30 | 48.27 | $9.79 | 9352 |
| 2021-12-29 | 48.27 | $9.79 | 25320 |
| 2021-12-28 | 44.95 | $9.77 | 48043 |
| 2021-12-27 | 49.47 | $9.80 | 108558 |
| 2021-12-23 | 46.03 | $9.78 | 1.5M |
| 2021-12-22 | 49.22 | $9.80 | 18079 |
| 2021-12-21 | 47.49 | $9.79 | 91430 |
| 2021-12-20 | 47.49 | $9.79 | 14957 |
| 2021-12-17 | 45.83 | $9.78 | 112453 |
| 2021-12-16 | 48.76 | $9.80 | 368650 |
| 2021-12-15 | 53.64 | $9.83 | 16703 |
| 2021-12-14 | 48.77 | $9.80 | 125027 |
| 2021-12-13 | 51.33 | $9.82 | 274973 |
| 2021-12-10 | 50.51 | $9.81 | 2036 |
| 2021-12-09 | 48.86 | $9.80 | 12027 |
| 2021-12-08 | 53.97 | $9.83 | 20152 |
| 2021-12-07 | 50.71 | $9.81 | 77389 |
| 2021-12-06 | 48.99 | $9.80 | 520516 |
| 2021-12-03 | 50.67 | $9.81 | 568589 |
| 2021-12-02 | 52.37 | $9.82 | 7583 |
| 2021-12-01 | 50.80 | $9.81 | 45547 |
| 2021-11-30 | 49.21 | $9.80 | 13213 |
| 2021-11-29 | 50.77 | $9.81 | 62030 |
| 2021-11-26 | 49.24 | $9.80 | 5238 |
| 2021-11-24 | 54.03 | $9.83 | 147035 |
| 2021-11-23 | 51.01 | $9.81 | 40259 |
| 2021-11-22 | 58.28 | $9.85 | 72065 |
| 2021-11-19 | 53.56 | $9.82 | 44377 |
| 2021-11-18 | 53.56 | $9.82 | 48875 |
| 2021-11-17 | 53.56 | $9.82 | 1768 |
| 2021-11-16 | 57.26 | $9.84 | 319046 |
| 2021-11-15 | 54.26 | $9.82 | 361962 |
| 2021-11-12 | 51.00 | $9.80 | 115541 |
| 2021-11-11 | 50.15 | $9.80 | 21578 |
| 2021-11-10 | 49.32 | $9.79 | 133271 |
| 2021-11-09 | 49.32 | $9.79 | 38780 |
| 2021-11-08 | 50.85 | $9.80 | 512886 |
| 2021-11-05 | 54.03 | $9.82 | 178318 |
| 2021-11-04 | 49.53 | $9.79 | 174743 |
| 2021-11-03 | 58.62 | $9.84 | 72570 |
| 2021-11-02 | 58.62 | $9.84 | 416744 |
| 2021-11-01 | 55.68 | $9.82 | 655379 |
| 2021-10-29 | 55.68 | $9.82 | 33578 |
| 2021-10-28 | 54.22 | $9.81 | 5771 |
| 2021-10-27 | 52.73 | $9.80 | 60671 |
| 2021-10-26 | 52.73 | $9.80 | 19059 |
| 2021-10-25 | 54.32 | $9.81 | 5427 |
| 2021-10-22 | 52.98 | $9.80 | 22334 |
| 2021-10-21 | 50.91 | $9.79 | 26877 |
| 2021-10-20 | 48.78 | $9.77 | 151808 |
| 2021-10-19 | 54.82 | $9.81 | 125898 |
| 2021-10-18 | 48.80 | $9.77 | 3229 |
| 2021-10-15 | 55.87 | $9.81 | 110796 |
| 2021-10-14 | 48.82 | $9.77 | 6598 |
| 2021-10-13 | 48.82 | $9.77 | 11348 |
| 2021-10-12 | 50.65 | $9.78 | 3696 |
| 2021-10-11 | 52.51 | $9.79 | 4251 |
| 2021-10-08 | 52.51 | $9.79 | 442667 |
| 2021-10-07 | 51.71 | $9.79 | 17776 |
| 2021-10-06 | 50.92 | $9.78 | 109819 |
| 2021-10-05 | 56.14 | $9.81 | 6665 |
| 2021-10-04 | 56.14 | $9.81 | 524405 |
| 2021-10-01 | 54.75 | $9.80 | 502673 |
| 2021-09-30 | 54.75 | $9.80 | 61798 |
| 2021-09-29 | 53.41 | $9.79 | 41364 |
| 2021-09-28 | 49.12 | $9.76 | 35216 |
| 2021-09-27 | 52.16 | $9.78 | 56106 |
| 2021-09-24 | 53.74 | $9.79 | 55014 |
| 2021-09-23 | 52.37 | $9.78 | 39944 |
| 2021-09-22 | 49.53 | $9.76 | 11077 |
| 2021-09-21 | 52.50 | $9.78 | 487986 |
| 2021-09-20 | 52.50 | $9.78 | 13967 |
| 2021-09-17 | 52.50 | $9.78 | 20511 |
| 2021-09-16 | 49.92 | $9.76 | 290144 |
| 2021-09-15 | 52.64 | $9.78 | 3440 |
| 2021-09-14 | 52.64 | $9.78 | 10583 |
| 2021-09-13 | 50.19 | $9.76 | 7423 |
| 2021-09-10 | 48.94 | $9.75 | 7333 |
| 2021-09-09 | 51.40 | $9.77 | 21313 |
| 2021-09-08 | 50.21 | $9.76 | 5140 |
| 2021-09-07 | 51.40 | $9.77 | 480711 |
| 2021-09-03 | 47.88 | $9.74 | 41553 |
| 2021-09-02 | 46.65 | $9.73 | 31080 |
| 2021-09-01 | 47.72 | $9.74 | 155910 |
| 2021-08-31 | 44.07 | $9.71 | 578941 |
| 2021-08-30 | 46.11 | $9.73 | 478104 |
| 2021-08-27 | 42.31 | $9.70 | 349576 |
| 2021-08-26 | 46.46 | $9.74 | 24531 |
| 2021-08-25 | 47.56 | $9.75 | 132952 |
| 2021-08-24 | 51.03 | $9.78 | 63220 |
| 2021-08-23 | 51.03 | $9.78 | 38518 |
| 2021-08-20 | 51.03 | $9.78 | 161266 |
| 2021-08-19 | 46.58 | $9.74 | 36263 |
| 2021-08-18 | 48.68 | $9.76 | 22291 |
| 2021-08-17 | 47.56 | $9.75 | 54825 |
| 2021-08-16 | 48.57 | $9.76 | 36095 |
| 2021-08-13 | 49.57 | $9.77 | 524101 |
| 2021-08-12 | 51.58 | $9.79 | 1.7M |
| 2021-08-11 | 50.63 | $9.78 | 60737 |
| 2021-08-10 | 46.63 | $9.74 | 326043 |
| 2021-08-09 | 45.58 | $9.73 | 155872 |
| 2021-08-06 | 46.45 | $9.74 | 28731 |
| 2021-08-05 | 46.45 | $9.74 | 21305 |
| 2021-08-04 | 49.87 | $9.78 | 35210 |
| 2021-08-03 | 50.75 | $9.79 | 500749 |
| 2021-08-02 | 47.18 | $9.75 | 78007 |
| 2021-07-30 | 51.63 | $9.80 | 25867 |
| 2021-07-29 | 49.83 | $9.78 | 222410 |
| 2021-07-28 | 42.76 | $9.71 | 36948 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2023-10-30
Close Price
$10.03
Vol: 6927
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.31
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-10-30 | 0.00 | $10.03 | 6927 |
| 2023-10-27 | 0.00 | $10.03 | 723 |
| 2023-10-26 | -25.00 | $10.03 | 29050 |
| 2023-10-25 | -50.00 | $10.02 | 301 |
| 2023-10-24 | -50.00 | $10.02 | 28410 |
| 2023-10-23 | -75.00 | $10.02 | 256 |
| 2023-10-20 | -66.67 | $10.01 | — |
| 2023-10-19 | -66.67 | $10.01 | 500 |
| 2023-10-18 | -66.67 | $10.01 | 1026 |
| 2023-10-17 | -50.00 | $10.02 | 456 |
| 2023-10-16 | 0.00 | $10.03 | — |
| 2023-10-13 | 0.00 | $10.03 | — |
| 2023-10-12 | 0.00 | $10.03 | 2012 |
| 2023-10-11 | -66.33 | $10.01 | 22243 |
| 2023-10-10 | -65.33 | $10.01 | 2037 |
| 2023-10-09 | -65.33 | $10.01 | 1750 |
| 2023-10-06 | -66.67 | $10.01 | 973 |
| 2023-10-05 | -50.00 | $10.02 | 1595 |
| 2023-10-04 | -66.67 | $10.01 | 12465 |
| 2023-10-03 | 0.00 | $10.03 | 16931 |
| 2023-10-02 | 0.00 | $10.03 | 39314 |
| 2023-09-29 | 0.00 | $10.03 | 15643 |
| 2023-09-28 | 0.00 | $10.02 | 50157 |
| 2023-09-27 | 0.00 | $10.02 | 5207 |
| 2023-09-26 | -33.33 | $10.01 | 200 |
| 2023-09-25 | 0.00 | $10.02 | 13143 |
| 2023-09-22 | -50.00 | $10.01 | 4263 |
| 2023-09-21 | -33.33 | $10.01 | — |
| 2023-09-20 | -33.33 | $10.01 | 428 |
| 2023-09-19 | -66.67 | $10.00 | 1527 |
| 2023-09-18 | -66.67 | $10.00 | 1886 |
| 2023-09-15 | -66.67 | $10.00 | 2795 |
| 2023-09-14 | -66.67 | $10.00 | 262 |
| 2023-09-13 | -60.00 | $10.00 | 4418 |
| 2023-09-12 | -33.33 | $10.01 | 64420 |
| 2023-09-11 | -50.00 | $10.01 | 31695 |
| 2023-09-08 | -50.00 | $10.01 | 5691 |
| 2023-09-07 | -50.00 | $10.01 | 7725 |
| 2023-09-06 | -59.80 | $10.01 | 52180 |
| 2023-09-05 | -74.75 | $10.01 | 11776 |
| 2023-09-01 | -100.00 | $10.00 | 1044 |
| 2023-08-31 | -100.00 | $10.00 | 7764 |
| 2023-08-30 | -100.00 | $10.00 | 657 |
| 2023-08-29 | -100.00 | $10.00 | 128 |
| 2023-08-28 | -100.00 | $10.00 | 355 |
| 2023-08-25 | -77.78 | $10.01 | — |
| 2023-08-24 | -77.56 | $10.01 | 850 |
| 2023-08-23 | -77.78 | $10.01 | — |
| 2023-08-22 | -77.78 | $10.01 | — |
| 2023-08-21 | -77.56 | $10.01 | 23586 |
| 2023-08-18 | -54.55 | $10.02 | 660 |
| 2023-08-17 | -38.46 | $10.02 | 36529 |
| 2023-08-16 | -69.23 | $10.00 | 24257 |
| 2023-08-15 | -50.00 | $10.02 | 4245 |
| 2023-08-14 | -62.50 | $10.01 | 3454 |
| 2023-08-11 | -37.50 | $10.03 | 170 |
| 2023-08-10 | -37.50 | $10.03 | 17831 |
| 2023-08-09 | -37.50 | $10.03 | 10796 |
| 2023-08-08 | -37.50 | $10.03 | 720 |
| 2023-08-07 | -37.50 | $10.03 | 313 |
| 2023-08-04 | -25.00 | $10.04 | 1403 |
| 2023-08-03 | -25.13 | $10.04 | 227 |
| 2023-08-02 | -18.70 | $10.05 | 21057 |
| 2023-08-01 | -24.94 | $10.04 | 291 |
| 2023-07-31 | -37.41 | $10.03 | 218 |
| 2023-07-28 | -24.94 | $10.04 | — |
| 2023-07-27 | -24.94 | $10.04 | — |
| 2023-07-26 | -24.94 | $10.04 | 22051 |
| 2023-07-25 | -30.00 | $10.03 | — |
| 2023-07-24 | -30.00 | $10.03 | 42528 |
| 2023-07-21 | -40.00 | $10.02 | 62843 |
| 2023-07-20 | -80.00 | $9.98 | 20930 |
| 2023-07-19 | 0.00 | $10.06 | 13839 |
| 2023-07-18 | 0.00 | $10.00 | 347 |
| 2023-07-17 | -18.18 | $9.98 | — |
| 2023-07-14 | -25.00 | $9.98 | — |
| 2023-07-13 | -25.00 | $9.98 | — |
| 2023-07-12 | -25.00 | $9.98 | 10473 |
| 2023-07-11 | -8.33 | $10.00 | 3807 |
| 2023-07-10 | -16.67 | $9.99 | 6501 |
| 2023-07-07 | -16.67 | $9.99 | 1854 |
| 2023-07-06 | -25.17 | $9.98 | 17625 |
| 2023-07-05 | -28.57 | $9.99 | 663 |
| 2023-07-03 | -28.57 | $9.99 | 312 |
| 2023-06-30 | -21.43 | $10.00 | 2278 |
| 2023-06-29 | -28.57 | $9.99 | 835 |
| 2023-06-28 | -28.57 | $9.99 | 27040 |
| 2023-06-27 | -35.71 | $9.98 | 4149 |
| 2023-06-26 | -35.71 | $9.98 | 3715 |
| 2023-06-23 | -42.86 | $9.97 | 3328 |
| 2023-06-22 | -52.94 | $9.97 | 4348 |
| 2023-06-21 | -58.82 | $9.96 | 2688 |
| 2023-06-20 | -58.76 | $9.96 | 7098 |
| 2023-06-16 | -50.00 | $9.98 | 3012 |
| 2023-06-15 | -50.00 | $10.01 | 903 |
| 2023-06-14 | -70.00 | $9.99 | 538 |
| 2023-06-13 | -70.00 | $9.99 | 15453 |
| 2023-06-12 | -95.54 | $9.97 | 2615 |
| 2023-06-09 | -95.54 | $9.97 | 977 |
| 2023-06-08 | -84.93 | $9.98 | 2814 |
| 2023-06-07 | -84.93 | $9.98 | 6472 |
| 2023-06-06 | -63.69 | $10.00 | 77067 |
| 2023-06-05 | -95.44 | $9.97 | 440 |
| 2023-06-02 | -84.93 | $9.98 | 1796 |
| 2023-06-01 | -74.31 | $9.99 | 14057 |
| 2023-05-31 | -60.00 | $10.03 | 178 |
| 2023-05-30 | -60.00 | $10.03 | 528 |
| 2023-05-26 | -60.00 | $10.03 | 2103 |
| 2023-05-25 | -80.00 | $10.02 | 1832 |
| 2023-05-24 | -60.00 | $10.03 | 502 |
| 2023-05-23 | -80.00 | $10.02 | 447 |
| 2023-05-22 | -40.00 | $10.04 | 4534 |
| 2023-05-19 | -66.67 | $10.02 | 1876 |
| 2023-05-18 | -25.00 | $10.05 | 5004 |
| 2023-05-17 | 0.00 | $10.06 | 165 |
| 2023-05-16 | -25.00 | $10.04 | 1990 |
| 2023-05-15 | -12.50 | $10.05 | 7050 |
| 2023-05-12 | -10.00 | $10.05 | 318 |
| 2023-05-11 | -9.09 | $10.05 | 7327 |
| 2023-05-10 | -18.18 | $10.04 | 4065 |
| 2023-05-09 | -9.09 | $10.05 | 3506 |
| 2023-05-08 | -8.91 | $10.05 | 25285 |
| 2023-05-05 | -11.31 | $10.03 | 17679 |
| 2023-05-04 | -0.22 | $10.04 | 5253 |
| 2023-05-03 | -11.31 | $10.03 | 12933 |
| 2023-05-02 | -11.31 | $10.03 | 7225 |
| 2023-05-01 | -11.31 | $10.03 | 7430 |
| 2023-04-28 | -22.39 | $10.02 | 2768 |
| 2023-04-27 | -5.77 | $10.04 | 29250 |
| 2023-04-26 | -22.22 | $10.02 | 11924 |
| 2023-04-25 | -10.00 | $10.03 | 34035 |
| 2023-04-24 | -18.64 | $10.02 | 3994 |
| 2023-04-21 | -33.33 | $10.00 | 3608 |
| 2023-04-20 | -21.43 | $10.01 | 1365 |
| 2023-04-19 | 0.00 | $10.04 | 11390 |
| 2023-04-18 | -0.20 | $10.00 | 44106 |
| 2023-04-17 | -18.90 | $9.97 | 4647 |
| 2023-04-14 | -20.00 | $9.97 | 33857 |
| 2023-04-13 | -29.90 | $9.96 | 5767 |
| 2023-04-12 | -30.00 | $9.96 | 4277 |
| 2023-04-11 | -30.00 | $9.96 | 11704 |
| 2023-04-10 | -20.00 | $9.97 | — |
| 2023-04-06 | -20.00 | $9.97 | 6660 |
| 2023-04-05 | -19.90 | $9.97 | 4021 |
| 2023-04-04 | -10.00 | $9.98 | 1129 |
| 2023-04-03 | -10.00 | $9.98 | 26079 |
| 2023-03-31 | -10.00 | $9.98 | 3713 |
| 2023-03-30 | -10.00 | $9.98 | 3991 |
| 2023-03-29 | 0.00 | $9.99 | 1825 |
| 2023-03-28 | 0.00 | $9.98 | 25520 |
| 2023-03-27 | 0.00 | $9.95 | 23830 |
| 2023-03-24 | -16.67 | $9.93 | 4146 |
| 2023-03-23 | 0.00 | $9.94 | 1852 |
| 2023-03-22 | -60.00 | $9.90 | 43063 |
| 2023-03-21 | 0.00 | $9.93 | 827 |
| 2023-03-20 | 0.00 | $9.93 | 26039 |
| 2023-03-17 | -50.12 | $9.90 | 1624 |
| 2023-03-16 | -25.00 | $9.91 | 635 |
| 2023-03-15 | -50.00 | $9.90 | 23103 |
| 2023-03-14 | 0.00 | $9.92 | 15424 |
| 2023-03-13 | -50.00 | $9.90 | 20120 |
| 2023-03-10 | -25.00 | $9.91 | 3336 |
| 2023-03-09 | -20.00 | $9.91 | 1376 |
| 2023-03-08 | -20.00 | $9.91 | 1475 |
| 2023-03-07 | 0.00 | $9.92 | 81278 |
| 2023-03-06 | -50.85 | $9.89 | 46902 |
| 2023-03-03 | -93.44 | $9.89 | 772 |
| 2023-03-02 | -88.69 | $9.92 | 6984 |
| 2023-03-01 | -88.69 | $9.92 | 5373 |
| 2023-02-28 | -93.44 | $9.89 | 1093 |
| 2023-02-27 | -88.71 | $9.91 | 10220 |
| 2023-02-24 | -91.68 | $9.89 | 6771 |
| 2023-02-23 | -87.50 | $9.90 | 784 |
| 2023-02-22 | -84.38 | $9.92 | 7644 |
| 2023-02-21 | -87.50 | $9.90 | 1799 |
| 2023-02-17 | -86.18 | $9.90 | 748 |
| 2023-02-16 | -84.85 | $9.90 | 1075 |
| 2023-02-15 | -80.88 | $9.91 | 80477 |
| 2023-02-14 | -85.29 | $9.88 | 50118 |
| 2023-02-13 | -81.16 | $9.90 | 3430 |
| 2023-02-10 | -80.00 | $9.90 | 121389 |
| 2023-02-09 | -81.43 | $9.89 | 51231 |
| 2023-02-08 | -82.86 | $9.88 | 24969 |
| 2023-02-07 | -84.29 | $9.87 | 9068 |
| 2023-02-06 | -84.29 | $9.87 | 46652 |
| 2023-02-03 | -84.29 | $9.87 | 109766 |
| 2023-02-02 | -58.33 | $9.86 | 35245 |
| 2023-02-01 | -58.33 | $9.86 | 13357 |
| 2023-01-31 | -58.33 | $9.86 | 475 |
| 2023-01-30 | -58.33 | $9.86 | 15240 |
| 2023-01-27 | -62.50 | $9.85 | 18566 |
| 2023-01-26 | -62.50 | $9.85 | 5388 |
| 2023-01-25 | -64.58 | $9.85 | 9970 |
| 2023-01-24 | -64.58 | $9.85 | 44562 |
| 2023-01-23 | -70.83 | $9.83 | 337605 |
| 2023-01-20 | -62.07 | $9.82 | 58381 |
| 2023-01-19 | -72.41 | $9.79 | 158986 |
| 2023-01-18 | -72.41 | $9.79 | 267362 |
| 2023-01-17 | -74.14 | $9.79 | 105487 |
| 2023-01-13 | -82.76 | $9.76 | 1.3M |
| 2023-01-12 | -72.41 | $9.79 | 440203 |
| 2023-01-11 | -72.41 | $9.79 | 280917 |
| 2023-01-10 | -68.97 | $9.80 | 398303 |
| 2023-01-09 | -68.97 | $9.80 | 610484 |
| 2023-01-06 | -58.62 | $9.83 | 88996 |
| 2023-01-05 | -44.83 | $9.87 | 43475 |
| 2023-01-04 | -43.08 | $9.85 | 126449 |
| 2023-01-03 | -47.92 | $9.84 | 16528 |
| 2022-12-30 | -45.83 | $9.84 | 2349 |
| 2022-12-29 | -45.83 | $9.84 | 1346 |
| 2022-12-28 | -20.33 | $9.90 | 2516 |
| 2022-12-27 | 0.00 | $9.95 | 7739 |
| 2022-12-23 | -62.50 | $9.80 | 1310 |
| 2022-12-22 | -41.67 | $9.85 | 8072 |
| 2022-12-21 | -68.00 | $9.79 | 377768 |
| 2022-12-20 | -56.25 | $9.87 | 3614 |
| 2022-12-19 | -50.00 | $9.88 | 6214 |
| 2022-12-16 | -50.00 | $9.87 | 1496 |
| 2022-12-15 | -33.33 | $9.90 | 1109 |
| 2022-12-14 | -49.94 | $9.87 | 612 |
| 2022-12-13 | -61.11 | $9.85 | 9680 |
| 2022-12-12 | -44.44 | $9.88 | 3 |
| 2022-12-09 | -44.44 | $9.88 | — |
| 2022-12-08 | -44.44 | $9.88 | 3646 |
| 2022-12-07 | -5.26 | $9.95 | 102 |
| 2022-12-06 | -5.26 | $9.95 | 1712 |
| 2022-12-05 | -10.00 | $9.94 | 791 |
| 2022-12-02 | -15.00 | $9.93 | 2929 |
| 2022-12-01 | -5.00 | $9.95 | 1411 |
| 2022-11-30 | -30.00 | $9.90 | 9 |
| 2022-11-29 | -30.00 | $9.90 | 1661 |
| 2022-11-28 | -35.00 | $9.89 | 303 |
| 2022-11-25 | -10.00 | $9.94 | 903 |
| 2022-11-23 | 0.00 | $9.96 | 2256 |
| 2022-11-22 | 0.00 | $9.92 | 9226 |
| 2022-11-21 | -25.00 | $9.79 | 185 |
| 2022-11-18 | -50.00 | $9.78 | 351 |
| 2022-11-17 | -33.33 | $9.78 | — |
| 2022-11-16 | -33.33 | $9.78 | 411 |
| 2022-11-15 | -45.45 | $9.80 | 1104 |
| 2022-11-14 | -54.55 | $9.79 | 2236 |
| 2022-11-11 | -66.67 | $9.78 | 811 |
| 2022-11-10 | -58.33 | $9.79 | 2435 |
| 2022-11-09 | -74.98 | $9.78 | 8307 |
| 2022-11-08 | -74.98 | $9.78 | 511 |
| 2022-11-07 | -68.83 | $9.79 | 397 |
| 2022-11-04 | -78.95 | $9.78 | 3758 |
| 2022-11-03 | -73.68 | $9.79 | 2240 |
| 2022-11-02 | -77.27 | $9.79 | 644 |
| 2022-11-01 | -77.27 | $9.79 | 15814 |
| 2022-10-31 | -81.82 | $9.78 | 7128 |
| 2022-10-28 | -81.82 | $9.78 | 2681 |
| 2022-10-27 | -84.09 | $9.78 | 918 |
| 2022-10-26 | -81.82 | $9.78 | 2822 |
| 2022-10-25 | -84.09 | $9.78 | 1901 |
| 2022-10-24 | -81.82 | $9.78 | 6639 |
| 2022-10-21 | -86.36 | $9.77 | 6211 |
| 2022-10-20 | -96.88 | $9.77 | 8595 |
| 2022-10-19 | -96.77 | $9.78 | 9414 |
| 2022-10-18 | -93.92 | $9.82 | 3324 |
| 2022-10-17 | -90.54 | $9.84 | 5639 |
| 2022-10-14 | -87.84 | $9.86 | 208 |
| 2022-10-13 | -86.49 | $9.87 | 1867 |
| 2022-10-12 | -89.19 | $9.85 | 301 |
| 2022-10-11 | -87.84 | $9.86 | 21773 |
| 2022-10-10 | -78.38 | $9.93 | 14 |
| 2022-10-07 | -78.38 | $9.93 | 88 |
| 2022-10-06 | -78.38 | $9.93 | 10436 |
| 2022-10-05 | -74.32 | $9.96 | 2153 |
| 2022-10-04 | -75.00 | $9.96 | 5560 |
| 2022-10-03 | -83.11 | $9.90 | 82936 |
| 2022-09-30 | -75.68 | $9.95 | 1338 |
| 2022-09-29 | -75.68 | $9.95 | 2935 |
| 2022-09-28 | -83.78 | $9.89 | 7882 |
| 2022-09-27 | -90.54 | $9.84 | 2266 |
| 2022-09-26 | -77.03 | $9.94 | 734 |
| 2022-09-23 | -85.14 | $9.88 | 76203 |
| 2022-09-22 | -71.08 | $10.02 | 36795 |
| 2022-09-21 | -59.47 | $10.10 | 87160 |
| 2022-09-20 | -42.24 | $9.93 | 7756 |
| 2022-09-19 | -99.80 | $9.96 | 2629 |
| 2022-09-16 | 0.00 | $10.01 | 62320 |
| 2022-09-15 | -16.67 | $10.00 | 77879 |
| 2022-09-14 | 0.00 | $10.01 | 10346 |
| 2022-09-13 | -16.67 | $10.00 | 255532 |
| 2022-09-12 | -16.67 | $10.00 | 85854 |
| 2022-09-09 | -15.38 | $10.00 | 61522 |
| 2022-09-08 | -16.67 | $9.99 | 676233 |
| 2022-09-07 | -16.67 | $9.99 | 10920 |
| 2022-09-06 | 0.00 | $10.00 | 1.3M |
| 2022-09-02 | -16.67 | $9.99 | 929 |
| 2022-09-01 | -16.67 | $9.99 | 6834 |
| 2022-08-31 | -33.33 | $9.98 | 1420 |
| 2022-08-30 | -33.33 | $9.98 | 539429 |
| 2022-08-29 | -41.67 | $9.98 | 26802 |
| 2022-08-26 | -33.33 | $9.98 | 69515 |
| 2022-08-25 | -33.33 | $9.98 | 11537 |
| 2022-08-24 | -37.50 | $9.97 | 2113 |
| 2022-08-23 | -25.00 | $9.98 | 524159 |
| 2022-08-22 | -25.00 | $9.98 | 272095 |
| 2022-08-19 | -31.25 | $9.98 | 10091 |
| 2022-08-18 | -37.50 | $9.97 | 17181 |
| 2022-08-17 | -50.00 | $9.96 | 83342 |
| 2022-08-16 | -50.00 | $9.96 | 4792 |
| 2022-08-15 | -50.00 | $9.96 | 70638 |
| 2022-08-12 | -37.50 | $9.97 | 245939 |
| 2022-08-11 | -50.00 | $9.96 | 149049 |
| 2022-08-10 | -25.00 | $9.95 | 236383 |
| 2022-08-09 | -25.00 | $9.95 | 129847 |
| 2022-08-08 | -20.00 | $9.95 | 20759 |
| 2022-08-05 | -20.00 | $9.95 | 6182 |
| 2022-08-04 | -40.00 | $9.94 | 8302 |
| 2022-08-03 | -40.00 | $9.94 | 6022 |
| 2022-08-02 | -16.67 | $9.95 | 4348 |
| 2022-08-01 | -25.00 | $9.95 | 7252 |
| 2022-07-29 | -16.67 | $9.95 | 8928 |
| 2022-07-28 | 0.00 | $9.96 | 424177 |
| 2022-07-27 | -16.67 | $9.95 | 14985 |
| 2022-07-26 | -16.67 | $9.95 | 2884 |
| 2022-07-25 | -33.33 | $9.94 | 755 |
| 2022-07-22 | -33.33 | $9.94 | 1791 |
| 2022-07-21 | -36.00 | $9.93 | 25005 |
| 2022-07-20 | -40.00 | $9.93 | 3560 |
| 2022-07-19 | -40.00 | $9.93 | 104472 |
| 2022-07-18 | -34.55 | $9.93 | 4224 |
| 2022-07-15 | -33.33 | $9.93 | 79467 |
| 2022-07-14 | -50.00 | $9.92 | 538878 |
| 2022-07-13 | -48.33 | $9.92 | 1474 |
| 2022-07-12 | -33.33 | $9.93 | 222583 |
| 2022-07-11 | 0.00 | $9.95 | 9222 |
| 2022-07-08 | 0.00 | $9.94 | 51940 |
| 2022-07-07 | -20.00 | $9.93 | 270393 |
| 2022-07-06 | -60.00 | $9.91 | 539387 |
| 2022-07-05 | -56.60 | $9.91 | 500674 |
| 2022-07-01 | -57.14 | $9.90 | 72567 |
| 2022-06-30 | -42.86 | $9.91 | 6441 |
| 2022-06-29 | -50.00 | $9.91 | 108028 |
| 2022-06-28 | -25.00 | $9.93 | 2937 |
| 2022-06-27 | -55.56 | $9.91 | 28744 |
| 2022-06-24 | -66.56 | $9.90 | 6156 |
| 2022-06-23 | -33.33 | $9.93 | 1796 |
| 2022-06-22 | -22.22 | $9.94 | 525172 |
| 2022-06-21 | -55.56 | $9.91 | 2924 |
| 2022-06-17 | -60.00 | $9.90 | 8701 |
| 2022-06-16 | -70.00 | $9.89 | 106199 |
| 2022-06-15 | -60.00 | $9.90 | 21963 |
| 2022-06-14 | -60.00 | $9.90 | 32210 |
| 2022-06-13 | -50.00 | $9.91 | 12910 |
| 2022-06-10 | -40.00 | $9.92 | 12988 |
| 2022-06-09 | -45.45 | $9.91 | 15275 |
| 2022-06-08 | -36.36 | $9.92 | 59945 |
| 2022-06-07 | -40.91 | $9.92 | 258987 |
| 2022-06-06 | -36.36 | $9.92 | 157451 |
| 2022-06-03 | -54.55 | $9.90 | 16938 |
| 2022-06-02 | -27.27 | $9.93 | 23403 |
| 2022-06-01 | -36.36 | $9.92 | 169864 |
| 2022-05-31 | -63.64 | $9.89 | 224514 |
| 2022-05-27 | -45.45 | $9.91 | 305185 |
| 2022-05-26 | -33.33 | $9.89 | 75413 |
| 2022-05-25 | -50.00 | $9.88 | 215595 |
| 2022-05-24 | -57.14 | $9.88 | 700 |
| 2022-05-23 | -64.29 | $9.88 | 549934 |
| 2022-05-20 | -69.29 | $9.87 | 439827 |
| 2022-05-19 | -57.14 | $9.88 | 586856 |
| 2022-05-18 | -28.57 | $9.90 | 17585 |
| 2022-05-17 | -57.14 | $9.88 | 2302 |
| 2022-05-16 | -50.00 | $9.89 | 19752 |
| 2022-05-13 | -57.14 | $9.88 | 3159 |
| 2022-05-12 | -85.71 | $9.86 | 63989 |
| 2022-05-11 | -100.00 | $9.87 | 20781 |
| 2022-05-10 | -90.00 | $9.88 | 140095 |
| 2022-05-09 | -66.67 | $9.88 | 586 |
| 2022-05-06 | -57.14 | $9.88 | 34724 |
| 2022-05-05 | -42.86 | $9.89 | 5606 |
| 2022-05-04 | -28.57 | $9.90 | 386077 |
| 2022-05-03 | -28.57 | $9.90 | 8056 |
| 2022-05-02 | -42.86 | $9.89 | 420677 |
| 2022-04-29 | -37.50 | $9.89 | 2565 |
| 2022-04-28 | -25.00 | $9.90 | 300626 |
| 2022-04-27 | 0.00 | $9.92 | 616978 |
| 2022-04-26 | -37.50 | $9.89 | 7074 |
| 2022-04-25 | -37.50 | $9.89 | 32092 |
| 2022-04-22 | -12.50 | $9.91 | 29558 |
| 2022-04-21 | -25.00 | $9.90 | 30263 |
| 2022-04-20 | -12.50 | $9.91 | 35059 |
| 2022-04-19 | -14.29 | $9.90 | 447085 |
| 2022-04-18 | -14.29 | $9.90 | 13885 |
| 2022-04-14 | -28.57 | $9.89 | 10436 |
| 2022-04-13 | -28.57 | $9.89 | 18067 |
| 2022-04-12 | -42.86 | $9.88 | 6994 |
| 2022-04-11 | -37.50 | $9.88 | 5281 |
| 2022-04-08 | -62.50 | $9.86 | 1356 |
| 2022-04-07 | -37.50 | $9.88 | 1505 |
| 2022-04-06 | -66.67 | $9.85 | 116587 |
| 2022-04-05 | -20.00 | $9.87 | 235102 |
| 2022-04-04 | -40.00 | $9.86 | 48842 |
| 2022-04-01 | -20.00 | $9.87 | 899613 |
| 2022-03-31 | -25.00 | $9.86 | 39430 |
| 2022-03-30 | -50.00 | $9.85 | 383811 |
| 2022-03-29 | -25.00 | $9.86 | 78273 |
| 2022-03-28 | -75.00 | $9.84 | 39066 |
| 2022-03-25 | -25.00 | $9.86 | 3306 |
| 2022-03-24 | -50.00 | $9.84 | 8783 |
| 2022-03-23 | -16.67 | $9.86 | 251368 |
| 2022-03-22 | -33.33 | $9.85 | 2139 |
| 2022-03-21 | -33.33 | $9.85 | 3344 |
| 2022-03-18 | -50.00 | $9.84 | 7157 |
| 2022-03-17 | -33.33 | $9.85 | 2694 |
| 2022-03-16 | -33.33 | $9.85 | 9813 |
| 2022-03-15 | 0.00 | $9.87 | 316414 |
| 2022-03-14 | -33.33 | $9.84 | 262976 |
| 2022-03-11 | -33.33 | $9.84 | 676 |
| 2022-03-10 | -33.33 | $9.84 | 74896 |
| 2022-03-09 | -33.33 | $9.84 | 411939 |
| 2022-03-08 | -50.00 | $9.83 | 19821 |
| 2022-03-07 | -33.33 | $9.84 | 19067 |
| 2022-03-04 | -16.67 | $9.85 | 4803 |
| 2022-03-03 | -16.67 | $9.85 | 20450 |
| 2022-03-02 | 0.00 | $9.86 | 55159 |
| 2022-03-01 | 0.00 | $9.86 | 201253 |
| 2022-02-28 | 0.00 | $9.85 | 63088 |
| 2022-02-25 | -8.33 | $9.85 | 44301 |
| 2022-02-24 | -38.46 | $9.82 | 9982 |
| 2022-02-23 | -53.85 | $9.81 | 956374 |
| 2022-02-22 | -38.46 | $9.82 | 245670 |
| 2022-02-18 | -7.69 | $9.84 | 83765 |
| 2022-02-17 | -7.69 | $9.84 | 1311 |
| 2022-02-16 | -7.69 | $9.84 | 41410 |
| 2022-02-15 | -38.46 | $9.82 | 2.0M |
| 2022-02-14 | -53.85 | $9.81 | 347441 |
| 2022-02-11 | -23.08 | $9.83 | 58691 |
| 2022-02-10 | -23.08 | $9.83 | 321503 |
| 2022-02-09 | -42.86 | $9.82 | 28809 |
| 2022-02-08 | -42.86 | $9.82 | 5492 |
| 2022-02-07 | -57.14 | $9.81 | 24199 |
| 2022-02-04 | -42.86 | $9.82 | 8111 |
| 2022-02-03 | -42.86 | $9.82 | 11333 |
| 2022-02-02 | -57.14 | $9.81 | 67332 |
| 2022-02-01 | -37.50 | $9.82 | 1.3M |
| 2022-01-31 | -75.00 | $9.79 | 13171 |
| 2022-01-28 | -75.00 | $9.79 | 24896 |
| 2022-01-27 | -62.50 | $9.80 | 10899 |
| 2022-01-26 | -37.50 | $9.82 | 7295 |
| 2022-01-25 | -62.50 | $9.80 | 89778 |
| 2022-01-24 | -62.50 | $9.80 | 82071 |
| 2022-01-21 | -44.44 | $9.81 | 79764 |
| 2022-01-20 | -55.56 | $9.80 | 205218 |
| 2022-01-19 | -44.44 | $9.81 | 78423 |
| 2022-01-18 | -55.56 | $9.80 | 40394 |
| 2022-01-14 | -55.56 | $9.80 | 8858 |
| 2022-01-13 | -55.56 | $9.80 | 105531 |
| 2022-01-12 | -44.44 | $9.81 | 41603 |
| 2022-01-11 | -37.50 | $9.81 | 21658 |
| 2022-01-10 | -50.00 | $9.80 | 31418 |
| 2022-01-07 | -50.00 | $9.80 | 16209 |
| 2022-01-06 | -50.00 | $9.80 | 22476 |
| 2022-01-05 | -50.00 | $9.80 | 17273 |
| 2022-01-04 | -50.00 | $9.80 | 302229 |
| 2022-01-03 | -56.25 | $9.80 | 253085 |
| 2021-12-31 | -62.50 | $9.79 | 10630 |
| 2021-12-30 | -62.50 | $9.79 | 9352 |
| 2021-12-29 | -62.50 | $9.79 | 25320 |
| 2021-12-28 | -87.50 | $9.77 | 48043 |
| 2021-12-27 | -50.00 | $9.80 | 108558 |
| 2021-12-23 | -75.00 | $9.78 | 1.5M |
| 2021-12-22 | -66.67 | $9.80 | 18079 |
| 2021-12-21 | -85.71 | $9.79 | 91430 |
| 2021-12-20 | -85.71 | $9.79 | 14957 |
| 2021-12-17 | -100.00 | $9.78 | 112453 |
| 2021-12-16 | -71.43 | $9.80 | 368650 |
| 2021-12-15 | -28.57 | $9.83 | 16703 |
| 2021-12-14 | -71.43 | $9.80 | 125027 |
| 2021-12-13 | -50.00 | $9.82 | 274973 |
| 2021-12-10 | -57.14 | $9.81 | 2036 |
| 2021-12-09 | -71.43 | $9.80 | 12027 |
| 2021-12-08 | -28.57 | $9.83 | 20152 |
| 2021-12-07 | -57.14 | $9.81 | 77389 |
| 2021-12-06 | -71.43 | $9.80 | 520516 |
| 2021-12-03 | -57.14 | $9.81 | 568589 |
| 2021-12-02 | -42.86 | $9.82 | 7583 |
| 2021-12-01 | -57.14 | $9.81 | 45547 |
| 2021-11-30 | -71.43 | $9.80 | 13213 |
| 2021-11-29 | -57.14 | $9.81 | 62030 |
| 2021-11-26 | -71.43 | $9.80 | 5238 |
| 2021-11-24 | -28.57 | $9.83 | 147035 |
| 2021-11-23 | -57.14 | $9.81 | 40259 |
| 2021-11-22 | 0.00 | $9.85 | 72065 |
| 2021-11-19 | -28.57 | $9.82 | 44377 |
| 2021-11-18 | -28.57 | $9.82 | 48875 |
| 2021-11-17 | -28.57 | $9.82 | 1768 |
| 2021-11-16 | 0.00 | $9.84 | 319046 |
| 2021-11-15 | -28.57 | $9.82 | 361962 |
| 2021-11-12 | -57.14 | $9.80 | 115541 |
| 2021-11-11 | -64.29 | $9.80 | 21578 |
| 2021-11-10 | -71.43 | $9.79 | 133271 |
| 2021-11-09 | -71.43 | $9.79 | 38780 |
| 2021-11-08 | -57.14 | $9.80 | 512886 |
| 2021-11-05 | -28.57 | $9.82 | 178318 |
| 2021-11-04 | -71.43 | $9.79 | 174743 |
| 2021-11-03 | 0.00 | $9.84 | 72570 |
| 2021-11-02 | 0.00 | $9.84 | 416744 |
| 2021-11-01 | 0.00 | $9.82 | 655379 |
| 2021-10-29 | 0.00 | $9.82 | 33578 |
| 2021-10-28 | -16.67 | $9.81 | 5771 |
| 2021-10-27 | -33.33 | $9.80 | 60671 |
| 2021-10-26 | -33.33 | $9.80 | 19059 |
| 2021-10-25 | -12.50 | $9.81 | 5427 |
| 2021-10-22 | -25.00 | $9.80 | 22334 |
| 2021-10-21 | -43.75 | $9.79 | 26877 |
| 2021-10-20 | -62.50 | $9.77 | 151808 |
| 2021-10-19 | -12.50 | $9.81 | 125898 |
| 2021-10-18 | -62.50 | $9.77 | 3229 |
| 2021-10-15 | -12.50 | $9.81 | 110796 |
| 2021-10-14 | -55.56 | $9.77 | 6598 |
| 2021-10-13 | -55.56 | $9.77 | 11348 |
| 2021-10-12 | -44.44 | $9.78 | 3696 |
| 2021-10-11 | -33.33 | $9.79 | 4251 |
| 2021-10-08 | -30.00 | $9.79 | 442667 |
| 2021-10-07 | -35.00 | $9.79 | 17776 |
| 2021-10-06 | -40.00 | $9.78 | 109819 |
| 2021-10-05 | -10.00 | $9.81 | 6665 |
| 2021-10-04 | -10.00 | $9.81 | 524405 |
| 2021-10-01 | -16.67 | $9.80 | 502673 |
| 2021-09-30 | -16.67 | $9.80 | 61798 |
| 2021-09-29 | -23.08 | $9.79 | 41364 |
| 2021-09-28 | -46.15 | $9.76 | 35216 |
| 2021-09-27 | -23.53 | $9.78 | 56106 |
| 2021-09-24 | -6.67 | $9.79 | 55014 |
| 2021-09-23 | -7.14 | $9.78 | 39944 |
| 2021-09-22 | -21.43 | $9.76 | 11077 |
| 2021-09-21 | -7.14 | $9.78 | 487986 |
| 2021-09-20 | -7.14 | $9.78 | 13967 |
| 2021-09-17 | -7.14 | $9.78 | 20511 |
| 2021-09-16 | -21.43 | $9.76 | 290144 |
| 2021-09-15 | -7.14 | $9.78 | 3440 |
| 2021-09-14 | -7.14 | $9.78 | 10583 |
| 2021-09-13 | -26.67 | $9.76 | 7423 |
| 2021-09-10 | -33.33 | $9.75 | 7333 |
| 2021-09-09 | -20.00 | $9.77 | 21313 |
| 2021-09-08 | -26.67 | $9.76 | 5140 |
| 2021-09-07 | -20.00 | $9.77 | 480711 |
| 2021-09-03 | -40.00 | $9.74 | 41553 |
| 2021-09-02 | -46.67 | $9.73 | 31080 |
| 2021-09-01 | -40.00 | $9.74 | 155910 |
| 2021-08-31 | -60.00 | $9.71 | 578941 |
| 2021-08-30 | -46.67 | $9.73 | 478104 |
| 2021-08-27 | -100.00 | $9.70 | 349576 |
| 2021-08-26 | -63.64 | $9.74 | 24531 |
| 2021-08-25 | -50.00 | $9.75 | 132952 |
| 2021-08-24 | -25.00 | $9.78 | 63220 |
| 2021-08-23 | -25.00 | $9.78 | 38518 |
| 2021-08-20 | -25.00 | $9.78 | 161266 |
| 2021-08-19 | -58.33 | $9.74 | 36263 |
| 2021-08-18 | -41.67 | $9.76 | 22291 |
| 2021-08-17 | -50.00 | $9.75 | 54825 |
| 2021-08-16 | -41.67 | $9.76 | 36095 |
| 2021-08-13 | -50.00 | $9.77 | 524101 |
| 2021-08-12 | -41.18 | $9.79 | 1.7M |
| 2021-08-11 | -67.86 | $9.78 | 60737 |
| 2021-08-10 | -82.14 | $9.74 | 326043 |
| 2021-08-09 | -85.71 | $9.73 | 155872 |
| 2021-08-06 | -82.14 | $9.74 | 28731 |
| 2021-08-05 | -83.33 | $9.74 | 21305 |
| 2021-08-04 | -70.00 | $9.78 | 35210 |
| 2021-08-03 | -66.67 | $9.79 | 500749 |
| 2021-08-02 | -80.65 | $9.75 | 78007 |
| 2021-07-30 | -64.52 | $9.80 | 25867 |
| 2021-07-29 | -70.97 | $9.78 | 222410 |
| 2021-07-28 | -96.67 | $9.71 | 36948 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.46
2023-10-30
Close Price
$10.03
Vol: 6927Average Directional Index - Detailed Analysis
Minimum
9.99
Average
33.44
Maximum
75.38
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-10-30 | 12.46 | $10.03 | 6927 |
| 2023-10-27 | 11.98 | $10.03 | 723 |
| 2023-10-26 | 11.48 | $10.03 | 29050 |
| 2023-10-25 | 11.17 | $10.02 | 301 |
| 2023-10-24 | 11.07 | $10.02 | 28410 |
| 2023-10-23 | 10.97 | $10.02 | 256 |
| 2023-10-20 | 11.09 | $10.01 | — |
| 2023-10-19 | 11.46 | $10.01 | 500 |
| 2023-10-18 | 11.85 | $10.01 | 1026 |
| 2023-10-17 | 12.25 | $10.02 | 456 |
| 2023-10-16 | 12.44 | $10.03 | — |
| 2023-10-13 | 11.80 | $10.03 | — |
| 2023-10-12 | 11.12 | $10.03 | 2012 |
| 2023-10-11 | 10.41 | $10.01 | 22243 |
| 2023-10-10 | 10.03 | $10.01 | 2037 |
| 2023-10-09 | 10.01 | $10.01 | 1750 |
| 2023-10-06 | 9.99 | $10.01 | 973 |
| 2023-10-05 | 10.10 | $10.02 | 1595 |
| 2023-10-04 | 10.45 | $10.01 | 12465 |
| 2023-10-03 | 10.83 | $10.03 | 16931 |
| 2023-10-02 | 11.06 | $10.03 | 39314 |
| 2023-09-29 | 11.30 | $10.03 | 15643 |
| 2023-09-28 | 11.55 | $10.02 | 50157 |
| 2023-09-27 | 12.03 | $10.02 | 5207 |
| 2023-09-26 | 12.28 | $10.01 | 200 |
| 2023-09-25 | 12.80 | $10.02 | 13143 |
| 2023-09-22 | 13.35 | $10.01 | 4263 |
| 2023-09-21 | 13.36 | $10.01 | — |
| 2023-09-20 | 13.88 | $10.01 | 428 |
| 2023-09-19 | 14.43 | $10.00 | 1527 |
| 2023-09-18 | 15.00 | $10.00 | 1886 |
| 2023-09-15 | 15.61 | $10.00 | 2795 |
| 2023-09-14 | 16.24 | $10.00 | 262 |
| 2023-09-13 | 15.80 | $10.00 | 4418 |
| 2023-09-12 | 15.33 | $10.01 | 64420 |
| 2023-09-11 | 14.84 | $10.01 | 31695 |
| 2023-09-08 | 14.32 | $10.01 | 5691 |
| 2023-09-07 | 13.77 | $10.01 | 7725 |
| 2023-09-06 | 13.54 | $10.01 | 52180 |
| 2023-09-05 | 13.29 | $10.01 | 11776 |
| 2023-09-01 | 13.82 | $10.00 | 1044 |
| 2023-08-31 | 13.86 | $10.00 | 7764 |
| 2023-08-30 | 13.89 | $10.00 | 657 |
| 2023-08-29 | 13.92 | $10.00 | 128 |
| 2023-08-28 | 13.96 | $10.00 | 355 |
| 2023-08-25 | 14.00 | $10.01 | — |
| 2023-08-24 | 14.40 | $10.01 | 850 |
| 2023-08-23 | 14.83 | $10.01 | — |
| 2023-08-22 | 15.27 | $10.01 | — |
| 2023-08-21 | 15.74 | $10.01 | 23586 |
| 2023-08-18 | 16.23 | $10.02 | 660 |
| 2023-08-17 | 16.91 | $10.02 | 36529 |
| 2023-08-16 | 17.62 | $10.00 | 24257 |
| 2023-08-15 | 18.20 | $10.02 | 4245 |
| 2023-08-14 | 19.12 | $10.01 | 3454 |
| 2023-08-11 | 20.08 | $10.03 | 170 |
| 2023-08-10 | 20.17 | $10.03 | 17831 |
| 2023-08-09 | 20.26 | $10.03 | 10796 |
| 2023-08-08 | 19.98 | $10.03 | 720 |
| 2023-08-07 | 19.92 | $10.03 | 313 |
| 2023-08-04 | 19.85 | $10.04 | 1403 |
| 2023-08-03 | 19.73 | $10.04 | 227 |
| 2023-08-02 | 19.29 | $10.05 | 21057 |
| 2023-08-01 | 18.84 | $10.04 | 291 |
| 2023-07-31 | 18.46 | $10.03 | 218 |
| 2023-07-28 | 18.26 | $10.04 | — |
| 2023-07-27 | 17.71 | $10.04 | — |
| 2023-07-26 | 17.14 | $10.04 | 22051 |
| 2023-07-25 | 16.53 | $10.03 | — |
| 2023-07-24 | 16.07 | $10.03 | 42528 |
| 2023-07-21 | 15.59 | $10.02 | 62843 |
| 2023-07-20 | 15.26 | $9.98 | 20930 |
| 2023-07-19 | 14.91 | $10.06 | 13839 |
| 2023-07-18 | 14.47 | $10.00 | 347 |
| 2023-07-17 | 15.22 | $9.98 | — |
| 2023-07-14 | 15.48 | $9.98 | — |
| 2023-07-13 | 15.76 | $9.98 | — |
| 2023-07-12 | 16.05 | $9.98 | 10473 |
| 2023-07-11 | 16.36 | $10.00 | 3807 |
| 2023-07-10 | 16.89 | $9.99 | 6501 |
| 2023-07-07 | 17.21 | $9.99 | 1854 |
| 2023-07-06 | 17.75 | $9.98 | 17625 |
| 2023-07-05 | 18.31 | $9.99 | 663 |
| 2023-07-03 | 18.67 | $9.99 | 312 |
| 2023-06-30 | 19.24 | $10.00 | 2278 |
| 2023-06-29 | 20.04 | $9.99 | 835 |
| 2023-06-28 | 20.88 | $9.99 | 27040 |
| 2023-06-27 | 21.93 | $9.98 | 4149 |
| 2023-06-26 | 22.63 | $9.98 | 3715 |
| 2023-06-23 | 23.75 | $9.97 | 3328 |
| 2023-06-22 | 24.72 | $9.97 | 4348 |
| 2023-06-21 | 25.74 | $9.96 | 2688 |
| 2023-06-20 | 26.71 | $9.96 | 7098 |
| 2023-06-16 | 27.74 | $9.98 | 3012 |
| 2023-06-15 | 28.73 | $10.01 | 903 |
| 2023-06-14 | 29.13 | $9.99 | 538 |
| 2023-06-13 | 29.90 | $9.99 | 15453 |
| 2023-06-12 | 30.72 | $9.97 | 2615 |
| 2023-06-09 | 31.95 | $9.97 | 977 |
| 2023-06-08 | 33.25 | $9.98 | 2814 |
| 2023-06-07 | 34.71 | $9.98 | 6472 |
| 2023-06-06 | 36.04 | $10.00 | 77067 |
| 2023-06-05 | 36.99 | $9.97 | 440 |
| 2023-06-02 | 38.67 | $9.98 | 1796 |
| 2023-06-01 | 40.43 | $9.99 | 14057 |
| 2023-05-31 | 42.29 | $10.03 | 178 |
| 2023-05-30 | 43.04 | $10.03 | 528 |
| 2023-05-26 | 43.83 | $10.03 | 2103 |
| 2023-05-25 | 44.66 | $10.02 | 1832 |
| 2023-05-24 | 45.54 | $10.03 | 502 |
| 2023-05-23 | 46.46 | $10.02 | 447 |
| 2023-05-22 | 47.82 | $10.04 | 4534 |
| 2023-05-19 | 49.25 | $10.02 | 1876 |
| 2023-05-18 | 51.13 | $10.05 | 5004 |
| 2023-05-17 | 52.85 | $10.06 | 165 |
| 2023-05-16 | 53.73 | $10.04 | 1990 |
| 2023-05-15 | 55.00 | $10.05 | 7050 |
| 2023-05-12 | 54.66 | $10.05 | 318 |
| 2023-05-11 | 54.33 | $10.05 | 7327 |
| 2023-05-10 | 53.98 | $10.04 | 4065 |
| 2023-05-09 | 53.77 | $10.05 | 3506 |
| 2023-05-08 | 53.31 | $10.05 | 25285 |
| 2023-05-05 | 52.59 | $10.03 | 17679 |
| 2023-05-04 | 52.10 | $10.04 | 5253 |
| 2023-05-03 | 51.58 | $10.03 | 12933 |
| 2023-05-02 | 51.14 | $10.03 | 7225 |
| 2023-05-01 | 50.69 | $10.03 | 7430 |
| 2023-04-28 | 50.21 | $10.02 | 2768 |
| 2023-04-27 | 49.70 | $10.04 | 29250 |
| 2023-04-26 | 49.17 | $10.02 | 11924 |
| 2023-04-25 | 48.82 | $10.03 | 34035 |
| 2023-04-24 | 48.44 | $10.02 | 3994 |
| 2023-04-21 | 48.22 | $10.00 | 3608 |
| 2023-04-20 | 48.04 | $10.01 | 1365 |
| 2023-04-19 | 47.84 | $10.04 | 11390 |
| 2023-04-18 | 47.64 | $10.00 | 44106 |
| 2023-04-17 | 47.89 | $9.97 | 4647 |
| 2023-04-14 | 48.59 | $9.97 | 33857 |
| 2023-04-13 | 49.35 | $9.96 | 5767 |
| 2023-04-12 | 49.81 | $9.96 | 4277 |
| 2023-04-11 | 50.29 | $9.96 | 11704 |
| 2023-04-10 | 50.47 | $9.97 | — |
| 2023-04-06 | 50.31 | $9.97 | 6660 |
| 2023-04-05 | 50.13 | $9.97 | 4021 |
| 2023-04-04 | 50.06 | $9.98 | 1129 |
| 2023-04-03 | 49.98 | $9.98 | 26079 |
| 2023-03-31 | 49.89 | $9.98 | 3713 |
| 2023-03-30 | 49.50 | $9.98 | 3991 |
| 2023-03-29 | 49.10 | $9.99 | 1825 |
| 2023-03-28 | 48.67 | $9.98 | 25520 |
| 2023-03-27 | 48.29 | $9.95 | 23830 |
| 2023-03-24 | 48.13 | $9.93 | 4146 |
| 2023-03-23 | 48.06 | $9.94 | 1852 |
| 2023-03-22 | 47.98 | $9.90 | 43063 |
| 2023-03-21 | 48.16 | $9.93 | 827 |
| 2023-03-20 | 48.10 | $9.93 | 26039 |
| 2023-03-17 | 48.03 | $9.90 | 1624 |
| 2023-03-16 | 47.72 | $9.91 | 635 |
| 2023-03-15 | 47.46 | $9.90 | 23103 |
| 2023-03-14 | 47.27 | $9.92 | 15424 |
| 2023-03-13 | 47.07 | $9.90 | 20120 |
| 2023-03-10 | 46.74 | $9.91 | 3336 |
| 2023-03-09 | 46.44 | $9.91 | 1376 |
| 2023-03-08 | 46.14 | $9.91 | 1475 |
| 2023-03-07 | 45.64 | $9.92 | 81278 |
| 2023-03-06 | 45.11 | $9.89 | 46902 |
| 2023-03-03 | 44.56 | $9.89 | 772 |
| 2023-03-02 | 44.13 | $9.92 | 6984 |
| 2023-03-01 | 43.15 | $9.92 | 5373 |
| 2023-02-28 | 42.11 | $9.89 | 1093 |
| 2023-02-27 | 41.16 | $9.91 | 10220 |
| 2023-02-24 | 40.15 | $9.89 | 6771 |
| 2023-02-23 | 39.09 | $9.90 | 784 |
| 2023-02-22 | 37.81 | $9.92 | 7644 |
| 2023-02-21 | 36.31 | $9.90 | 1799 |
| 2023-02-17 | 34.79 | $9.90 | 748 |
| 2023-02-16 | 33.19 | $9.90 | 1075 |
| 2023-02-15 | 31.51 | $9.91 | 80477 |
| 2023-02-14 | 29.74 | $9.88 | 50118 |
| 2023-02-13 | 27.91 | $9.90 | 3430 |
| 2023-02-10 | 25.98 | $9.90 | 121389 |
| 2023-02-09 | 23.94 | $9.89 | 51231 |
| 2023-02-08 | 21.88 | $9.88 | 24969 |
| 2023-02-07 | 19.73 | $9.87 | 9068 |
| 2023-02-06 | 17.49 | $9.87 | 46652 |
| 2023-02-03 | 15.13 | $9.87 | 109766 |
| 2023-02-02 | 12.65 | $9.86 | 35245 |
| 2023-02-01 | 13.14 | $9.86 | 13357 |
| 2023-01-31 | 13.65 | $9.86 | 475 |
| 2023-01-30 | 14.18 | $9.86 | 15240 |
| 2023-01-27 | 14.75 | $9.85 | 18566 |
| 2023-01-26 | 15.21 | $9.85 | 5388 |
| 2023-01-25 | 15.70 | $9.85 | 9970 |
| 2023-01-24 | 16.32 | $9.85 | 44562 |
| 2023-01-23 | 17.03 | $9.83 | 337605 |
| 2023-01-20 | 17.78 | $9.82 | 58381 |
| 2023-01-19 | 18.35 | $9.79 | 158986 |
| 2023-01-18 | 18.72 | $9.79 | 267362 |
| 2023-01-17 | 18.89 | $9.79 | 105487 |
| 2023-01-13 | 19.06 | $9.76 | 1.3M |
| 2023-01-12 | 19.24 | $9.79 | 440203 |
| 2023-01-11 | 19.59 | $9.79 | 280917 |
| 2023-01-10 | 20.03 | $9.80 | 398303 |
| 2023-01-09 | 20.50 | $9.80 | 610484 |
| 2023-01-06 | 21.06 | $9.83 | 88996 |
| 2023-01-05 | 21.65 | $9.87 | 43475 |
| 2023-01-04 | 22.63 | $9.85 | 126449 |
| 2023-01-03 | 22.73 | $9.84 | 16528 |
| 2022-12-30 | 22.56 | $9.84 | 2349 |
| 2022-12-29 | 22.04 | $9.84 | 1346 |
| 2022-12-28 | 21.50 | $9.90 | 2516 |
| 2022-12-27 | 21.55 | $9.95 | 7739 |
| 2022-12-23 | 21.61 | $9.80 | 1310 |
| 2022-12-22 | 20.48 | $9.85 | 8072 |
| 2022-12-21 | 19.52 | $9.79 | 377768 |
| 2022-12-20 | 18.50 | $9.87 | 3614 |
| 2022-12-19 | 18.67 | $9.88 | 6214 |
| 2022-12-16 | 18.85 | $9.87 | 1496 |
| 2022-12-15 | 19.04 | $9.90 | 1109 |
| 2022-12-14 | 18.59 | $9.87 | 612 |
| 2022-12-13 | 17.65 | $9.85 | 9680 |
| 2022-12-12 | 16.66 | $9.88 | 3 |
| 2022-12-09 | 16.10 | $9.88 | — |
| 2022-12-08 | 15.51 | $9.88 | 3646 |
| 2022-12-07 | 14.89 | $9.95 | 102 |
| 2022-12-06 | 15.22 | $9.95 | 1712 |
| 2022-12-05 | 15.56 | $9.94 | 791 |
| 2022-12-02 | 15.78 | $9.93 | 2929 |
| 2022-12-01 | 16.34 | $9.95 | 1411 |
| 2022-11-30 | 16.93 | $9.90 | 9 |
| 2022-11-29 | 16.79 | $9.90 | 1661 |
| 2022-11-28 | 16.65 | $9.89 | 303 |
| 2022-11-25 | 15.82 | $9.94 | 903 |
| 2022-11-23 | 14.79 | $9.96 | 2256 |
| 2022-11-22 | 13.71 | $9.92 | 9226 |
| 2022-11-21 | 12.92 | $9.79 | 185 |
| 2022-11-18 | 13.29 | $9.78 | 351 |
| 2022-11-17 | 13.68 | $9.78 | — |
| 2022-11-16 | 13.89 | $9.78 | 411 |
| 2022-11-15 | 14.12 | $9.80 | 1104 |
| 2022-11-14 | 14.47 | $9.79 | 2236 |
| 2022-11-11 | 14.67 | $9.78 | 811 |
| 2022-11-10 | 14.88 | $9.79 | 2435 |
| 2022-11-09 | 14.92 | $9.78 | 8307 |
| 2022-11-08 | 14.97 | $9.78 | 511 |
| 2022-11-07 | 15.15 | $9.79 | 397 |
| 2022-11-04 | 15.33 | $9.78 | 3758 |
| 2022-11-03 | 15.64 | $9.79 | 2240 |
| 2022-11-02 | 15.97 | $9.79 | 644 |
| 2022-11-01 | 16.31 | $9.79 | 15814 |
| 2022-10-31 | 16.68 | $9.78 | 7128 |
| 2022-10-28 | 17.06 | $9.78 | 2681 |
| 2022-10-27 | 17.23 | $9.78 | 918 |
| 2022-10-26 | 17.40 | $9.78 | 2822 |
| 2022-10-25 | 17.59 | $9.78 | 1901 |
| 2022-10-24 | 17.79 | $9.78 | 6639 |
| 2022-10-21 | 18.07 | $9.77 | 6211 |
| 2022-10-20 | 18.27 | $9.77 | 8595 |
| 2022-10-19 | 18.63 | $9.78 | 9414 |
| 2022-10-18 | 19.15 | $9.82 | 3324 |
| 2022-10-17 | 19.92 | $9.84 | 5639 |
| 2022-10-14 | 20.73 | $9.86 | 208 |
| 2022-10-13 | 21.60 | $9.87 | 1867 |
| 2022-10-12 | 22.52 | $9.85 | 301 |
| 2022-10-11 | 23.55 | $9.86 | 21773 |
| 2022-10-10 | 24.64 | $9.93 | 14 |
| 2022-10-07 | 25.48 | $9.93 | 88 |
| 2022-10-06 | 26.37 | $9.93 | 10436 |
| 2022-10-05 | 27.30 | $9.96 | 2153 |
| 2022-10-04 | 28.10 | $9.96 | 5560 |
| 2022-10-03 | 28.97 | $9.90 | 82936 |
| 2022-09-30 | 30.02 | $9.95 | 1338 |
| 2022-09-29 | 30.70 | $9.95 | 2935 |
| 2022-09-28 | 31.41 | $9.89 | 7882 |
| 2022-09-27 | 32.43 | $9.84 | 2266 |
| 2022-09-26 | 32.98 | $9.94 | 734 |
| 2022-09-23 | 33.08 | $9.88 | 76203 |
| 2022-09-22 | 33.18 | $10.02 | 36795 |
| 2022-09-21 | 32.08 | $10.10 | 87160 |
| 2022-09-20 | 30.92 | $9.93 | 7756 |
| 2022-09-19 | 29.66 | $9.96 | 2629 |
| 2022-09-16 | 31.13 | $10.01 | 62320 |
| 2022-09-15 | 30.39 | $10.00 | 77879 |
| 2022-09-14 | 29.60 | $10.01 | 10346 |
| 2022-09-13 | 28.78 | $10.00 | 255532 |
| 2022-09-12 | 27.91 | $10.00 | 85854 |
| 2022-09-09 | 26.99 | $10.00 | 61522 |
| 2022-09-08 | 26.17 | $9.99 | 676233 |
| 2022-09-07 | 25.44 | $9.99 | 10920 |
| 2022-09-06 | 25.00 | $10.00 | 1.3M |
| 2022-09-02 | 24.53 | $9.99 | 929 |
| 2022-09-01 | 24.39 | $9.99 | 6834 |
| 2022-08-31 | 24.23 | $9.98 | 1420 |
| 2022-08-30 | 24.07 | $9.98 | 539429 |
| 2022-08-29 | 23.91 | $9.98 | 26802 |
| 2022-08-26 | 23.99 | $9.98 | 69515 |
| 2022-08-25 | 23.49 | $9.98 | 11537 |
| 2022-08-24 | 23.00 | $9.97 | 2113 |
| 2022-08-23 | 22.63 | $9.98 | 524159 |
| 2022-08-22 | 22.17 | $9.98 | 272095 |
| 2022-08-19 | 21.69 | $9.98 | 10091 |
| 2022-08-18 | 21.19 | $9.97 | 17181 |
| 2022-08-17 | 20.93 | $9.96 | 83342 |
| 2022-08-16 | 20.65 | $9.96 | 4792 |
| 2022-08-15 | 19.88 | $9.96 | 70638 |
| 2022-08-12 | 19.07 | $9.97 | 245939 |
| 2022-08-11 | 18.45 | $9.96 | 149049 |
| 2022-08-10 | 17.31 | $9.95 | 236383 |
| 2022-08-09 | 17.28 | $9.95 | 129847 |
| 2022-08-08 | 17.26 | $9.95 | 20759 |
| 2022-08-05 | 17.23 | $9.95 | 6182 |
| 2022-08-04 | 17.21 | $9.94 | 8302 |
| 2022-08-03 | 17.54 | $9.94 | 6022 |
| 2022-08-02 | 17.88 | $9.95 | 4348 |
| 2022-08-01 | 17.78 | $9.95 | 7252 |
| 2022-07-29 | 18.21 | $9.95 | 8928 |
| 2022-07-28 | 18.67 | $9.96 | 424177 |
| 2022-07-27 | 19.15 | $9.95 | 14985 |
| 2022-07-26 | 19.66 | $9.95 | 2884 |
| 2022-07-25 | 20.19 | $9.94 | 755 |
| 2022-07-22 | 19.86 | $9.94 | 1791 |
| 2022-07-21 | 19.52 | $9.93 | 25005 |
| 2022-07-20 | 19.61 | $9.93 | 3560 |
| 2022-07-19 | 19.87 | $9.93 | 104472 |
| 2022-07-18 | 20.14 | $9.93 | 4224 |
| 2022-07-15 | 20.43 | $9.93 | 79467 |
| 2022-07-14 | 21.05 | $9.92 | 538878 |
| 2022-07-13 | 21.70 | $9.92 | 1474 |
| 2022-07-12 | 22.39 | $9.93 | 222583 |
| 2022-07-11 | 23.11 | $9.95 | 9222 |
| 2022-07-08 | 22.68 | $9.94 | 51940 |
| 2022-07-07 | 22.49 | $9.93 | 270393 |
| 2022-07-06 | 22.56 | $9.91 | 539387 |
| 2022-07-05 | 22.63 | $9.91 | 500674 |
| 2022-07-01 | 22.27 | $9.90 | 72567 |
| 2022-06-30 | 21.90 | $9.91 | 6441 |
| 2022-06-29 | 22.02 | $9.91 | 108028 |
| 2022-06-28 | 22.15 | $9.93 | 2937 |
| 2022-06-27 | 22.29 | $9.91 | 28744 |
| 2022-06-24 | 22.44 | $9.90 | 6156 |
| 2022-06-23 | 22.60 | $9.93 | 1796 |
| 2022-06-22 | 22.39 | $9.94 | 525172 |
| 2022-06-21 | 22.18 | $9.91 | 2924 |
| 2022-06-17 | 22.41 | $9.90 | 8701 |
| 2022-06-16 | 23.09 | $9.89 | 106199 |
| 2022-06-15 | 23.81 | $9.90 | 21963 |
| 2022-06-14 | 24.56 | $9.90 | 32210 |
| 2022-06-13 | 25.03 | $9.91 | 12910 |
| 2022-06-10 | 25.53 | $9.92 | 12988 |
| 2022-06-09 | 26.06 | $9.91 | 15275 |
| 2022-06-08 | 26.16 | $9.92 | 59945 |
| 2022-06-07 | 26.27 | $9.92 | 258987 |
| 2022-06-06 | 26.38 | $9.92 | 157451 |
| 2022-06-03 | 25.87 | $9.90 | 16938 |
| 2022-06-02 | 25.68 | $9.93 | 23403 |
| 2022-06-01 | 24.33 | $9.92 | 169864 |
| 2022-05-31 | 22.91 | $9.89 | 224514 |
| 2022-05-27 | 22.06 | $9.91 | 305185 |
| 2022-05-26 | 21.17 | $9.89 | 75413 |
| 2022-05-25 | 21.50 | $9.88 | 215595 |
| 2022-05-24 | 22.23 | $9.88 | 700 |
| 2022-05-23 | 23.39 | $9.88 | 549934 |
| 2022-05-20 | 24.16 | $9.87 | 439827 |
| 2022-05-19 | 24.97 | $9.88 | 586856 |
| 2022-05-18 | 26.23 | $9.90 | 17585 |
| 2022-05-17 | 27.56 | $9.88 | 2302 |
| 2022-05-16 | 27.99 | $9.89 | 19752 |
| 2022-05-13 | 28.85 | $9.88 | 3159 |
| 2022-05-12 | 29.75 | $9.86 | 63989 |
| 2022-05-11 | 30.70 | $9.87 | 20781 |
| 2022-05-10 | 32.03 | $9.88 | 140095 |
| 2022-05-09 | 33.44 | $9.88 | 586 |
| 2022-05-06 | 34.38 | $9.88 | 34724 |
| 2022-05-05 | 35.37 | $9.89 | 5606 |
| 2022-05-04 | 35.84 | $9.90 | 386077 |
| 2022-05-03 | 36.34 | $9.90 | 8056 |
| 2022-05-02 | 36.86 | $9.89 | 420677 |
| 2022-04-29 | 37.45 | $9.89 | 2565 |
| 2022-04-28 | 38.07 | $9.90 | 300626 |
| 2022-04-27 | 38.73 | $9.92 | 616978 |
| 2022-04-26 | 39.42 | $9.89 | 7074 |
| 2022-04-25 | 39.13 | $9.89 | 32092 |
| 2022-04-22 | 38.82 | $9.91 | 29558 |
| 2022-04-21 | 37.92 | $9.90 | 30263 |
| 2022-04-20 | 37.16 | $9.91 | 35059 |
| 2022-04-19 | 36.35 | $9.90 | 447085 |
| 2022-04-18 | 35.79 | $9.90 | 13885 |
| 2022-04-14 | 35.31 | $9.89 | 10436 |
| 2022-04-13 | 34.20 | $9.89 | 18067 |
| 2022-04-12 | 33.22 | $9.88 | 6994 |
| 2022-04-11 | 32.20 | $9.88 | 5281 |
| 2022-04-08 | 31.31 | $9.86 | 1356 |
| 2022-04-07 | 30.37 | $9.88 | 1505 |
| 2022-04-06 | 29.39 | $9.85 | 116587 |
| 2022-04-05 | 28.76 | $9.87 | 235102 |
| 2022-04-04 | 28.63 | $9.86 | 48842 |
| 2022-04-01 | 28.50 | $9.87 | 899613 |
| 2022-03-31 | 28.35 | $9.86 | 39430 |
| 2022-03-30 | 28.49 | $9.85 | 383811 |
| 2022-03-29 | 28.95 | $9.86 | 78273 |
| 2022-03-28 | 29.44 | $9.84 | 39066 |
| 2022-03-25 | 30.11 | $9.86 | 3306 |
| 2022-03-24 | 30.34 | $9.84 | 8783 |
| 2022-03-23 | 30.58 | $9.86 | 251368 |
| 2022-03-22 | 30.84 | $9.85 | 2139 |
| 2022-03-21 | 30.63 | $9.85 | 3344 |
| 2022-03-18 | 30.41 | $9.84 | 7157 |
| 2022-03-17 | 30.42 | $9.85 | 2694 |
| 2022-03-16 | 29.94 | $9.85 | 9813 |
| 2022-03-15 | 29.59 | $9.87 | 316414 |
| 2022-03-14 | 29.22 | $9.84 | 262976 |
| 2022-03-11 | 29.30 | $9.84 | 676 |
| 2022-03-10 | 29.68 | $9.84 | 74896 |
| 2022-03-09 | 30.07 | $9.84 | 411939 |
| 2022-03-08 | 30.78 | $9.83 | 19821 |
| 2022-03-07 | 31.52 | $9.84 | 19067 |
| 2022-03-04 | 31.88 | $9.85 | 4803 |
| 2022-03-03 | 32.26 | $9.85 | 20450 |
| 2022-03-02 | 32.66 | $9.86 | 55159 |
| 2022-03-01 | 32.66 | $9.86 | 201253 |
| 2022-02-28 | 32.23 | $9.85 | 63088 |
| 2022-02-25 | 31.98 | $9.85 | 44301 |
| 2022-02-24 | 31.71 | $9.82 | 9982 |
| 2022-02-23 | 32.12 | $9.81 | 956374 |
| 2022-02-22 | 32.55 | $9.82 | 245670 |
| 2022-02-18 | 33.28 | $9.84 | 83765 |
| 2022-02-17 | 33.12 | $9.84 | 1311 |
| 2022-02-16 | 32.96 | $9.84 | 41410 |
| 2022-02-15 | 32.79 | $9.82 | 2.0M |
| 2022-02-14 | 33.10 | $9.81 | 347441 |
| 2022-02-11 | 33.41 | $9.83 | 58691 |
| 2022-02-10 | 32.76 | $9.83 | 321503 |
| 2022-02-09 | 32.17 | $9.82 | 28809 |
| 2022-02-08 | 30.98 | $9.82 | 5492 |
| 2022-02-07 | 30.02 | $9.81 | 24199 |
| 2022-02-04 | 29.11 | $9.82 | 8111 |
| 2022-02-03 | 28.15 | $9.82 | 11333 |
| 2022-02-02 | 27.14 | $9.81 | 67332 |
| 2022-02-01 | 26.08 | $9.82 | 1.3M |
| 2022-01-31 | 25.05 | $9.79 | 13171 |
| 2022-01-28 | 24.64 | $9.79 | 24896 |
| 2022-01-27 | 24.48 | $9.80 | 10899 |
| 2022-01-26 | 24.31 | $9.82 | 7295 |
| 2022-01-25 | 24.14 | $9.80 | 89778 |
| 2022-01-24 | 23.89 | $9.80 | 82071 |
| 2022-01-21 | 23.89 | $9.81 | 79764 |
| 2022-01-20 | 23.42 | $9.80 | 205218 |
| 2022-01-19 | 22.94 | $9.81 | 78423 |
| 2022-01-18 | 22.48 | $9.80 | 40394 |
| 2022-01-14 | 22.17 | $9.80 | 8858 |
| 2022-01-13 | 21.85 | $9.80 | 105531 |
| 2022-01-12 | 21.51 | $9.81 | 41603 |
| 2022-01-11 | 21.16 | $9.81 | 21658 |
| 2022-01-10 | 21.79 | $9.80 | 31418 |
| 2022-01-07 | 22.59 | $9.80 | 16209 |
| 2022-01-06 | 23.42 | $9.80 | 22476 |
| 2022-01-05 | 24.30 | $9.80 | 17273 |
| 2022-01-04 | 25.56 | $9.80 | 302229 |
| 2022-01-03 | 26.89 | $9.80 | 253085 |
| 2021-12-31 | 27.98 | $9.79 | 10630 |
| 2021-12-30 | 29.12 | $9.79 | 9352 |
| 2021-12-29 | 30.63 | $9.79 | 25320 |
| 2021-12-28 | 31.97 | $9.77 | 48043 |
| 2021-12-27 | 33.38 | $9.80 | 108558 |
| 2021-12-23 | 35.12 | $9.78 | 1.5M |
| 2021-12-22 | 36.96 | $9.80 | 18079 |
| 2021-12-21 | 38.04 | $9.79 | 91430 |
| 2021-12-20 | 39.38 | $9.79 | 14957 |
| 2021-12-17 | 40.79 | $9.78 | 112453 |
| 2021-12-16 | 42.28 | $9.80 | 368650 |
| 2021-12-15 | 43.55 | $9.83 | 16703 |
| 2021-12-14 | 44.57 | $9.80 | 125027 |
| 2021-12-13 | 46.07 | $9.82 | 274973 |
| 2021-12-10 | 47.33 | $9.81 | 2036 |
| 2021-12-09 | 48.65 | $9.80 | 12027 |
| 2021-12-08 | 50.05 | $9.83 | 20152 |
| 2021-12-07 | 51.21 | $9.81 | 77389 |
| 2021-12-06 | 52.44 | $9.80 | 520516 |
| 2021-12-03 | 54.08 | $9.81 | 568589 |
| 2021-12-02 | 55.81 | $9.82 | 7583 |
| 2021-12-01 | 57.05 | $9.81 | 45547 |
| 2021-11-30 | 58.03 | $9.80 | 13213 |
| 2021-11-29 | 59.07 | $9.81 | 62030 |
| 2021-11-26 | 60.17 | $9.80 | 5238 |
| 2021-11-24 | 61.52 | $9.83 | 147035 |
| 2021-11-23 | 62.35 | $9.81 | 40259 |
| 2021-11-22 | 62.89 | $9.85 | 72065 |
| 2021-11-19 | 63.47 | $9.82 | 44377 |
| 2021-11-18 | 64.28 | $9.82 | 48875 |
| 2021-11-17 | 64.82 | $9.82 | 1768 |
| 2021-11-16 | 65.39 | $9.84 | 319046 |
| 2021-11-15 | 65.99 | $9.82 | 361962 |
| 2021-11-12 | 66.32 | $9.80 | 115541 |
| 2021-11-11 | 66.84 | $9.80 | 21578 |
| 2021-11-10 | 67.55 | $9.79 | 133271 |
| 2021-11-09 | 68.29 | $9.79 | 38780 |
| 2021-11-08 | 69.08 | $9.80 | 512886 |
| 2021-11-05 | 69.64 | $9.82 | 178318 |
| 2021-11-04 | 70.23 | $9.79 | 174743 |
| 2021-11-03 | 70.95 | $9.84 | 72570 |
| 2021-11-02 | 71.46 | $9.84 | 416744 |
| 2021-11-01 | 71.99 | $9.82 | 655379 |
| 2021-10-29 | 72.68 | $9.82 | 33578 |
| 2021-10-28 | 73.15 | $9.81 | 5771 |
| 2021-10-27 | 73.29 | $9.80 | 60671 |
| 2021-10-26 | 73.43 | $9.80 | 19059 |
| 2021-10-25 | 73.35 | $9.81 | 5427 |
| 2021-10-22 | 73.30 | $9.80 | 22334 |
| 2021-10-21 | 73.24 | $9.79 | 26877 |
| 2021-10-20 | 73.24 | $9.77 | 151808 |
| 2021-10-19 | 73.25 | $9.81 | 125898 |
| 2021-10-18 | 73.29 | $9.77 | 3229 |
| 2021-10-15 | 73.33 | $9.81 | 110796 |
| 2021-10-14 | 73.38 | $9.77 | 6598 |
| 2021-10-13 | 73.43 | $9.77 | 11348 |
| 2021-10-12 | 73.48 | $9.78 | 3696 |
| 2021-10-11 | 73.61 | $9.79 | 4251 |
| 2021-10-08 | 73.75 | $9.79 | 442667 |
| 2021-10-07 | 73.74 | $9.79 | 17776 |
| 2021-10-06 | 73.74 | $9.78 | 109819 |
| 2021-10-05 | 73.75 | $9.81 | 6665 |
| 2021-10-04 | 73.77 | $9.81 | 524405 |
| 2021-10-01 | 73.78 | $9.80 | 502673 |
| 2021-09-30 | 73.80 | $9.80 | 61798 |
| 2021-09-29 | 73.86 | $9.79 | 41364 |
| 2021-09-28 | 73.93 | $9.76 | 35216 |
| 2021-09-27 | 74.01 | $9.78 | 56106 |
| 2021-09-24 | 74.10 | $9.79 | 55014 |
| 2021-09-23 | 74.22 | $9.78 | 39944 |
| 2021-09-22 | 74.37 | $9.76 | 11077 |
| 2021-09-21 | 74.54 | $9.78 | 487986 |
| 2021-09-20 | 74.71 | $9.78 | 13967 |
| 2021-09-17 | 74.90 | $9.78 | 20511 |
| 2021-09-16 | 75.11 | $9.76 | 290144 |
| 2021-09-15 | 75.33 | $9.78 | 3440 |
| 2021-09-14 | 75.34 | $9.78 | 10583 |
| 2021-09-13 | 75.35 | $9.76 | 7423 |
| 2021-09-10 | 75.38 | $9.75 | 7333 |
| 2021-09-09 | 75.30 | $9.77 | 21313 |
| 2021-09-08 | 75.23 | $9.76 | 5140 |
| 2021-09-07 | 75.03 | $9.77 | 480711 |
| 2021-09-03 | 74.82 | $9.74 | 41553 |
| 2021-09-02 | 74.62 | $9.73 | 31080 |
| 2021-09-01 | 74.30 | $9.74 | 155910 |
| 2021-08-31 | 73.96 | $9.71 | 578941 |
| 2021-08-30 | 73.62 | $9.73 | 478104 |
| 2021-08-27 | 73.25 | $9.70 | 349576 |
| 2021-08-26 | 72.64 | $9.74 | 24531 |
| 2021-08-25 | 71.81 | $9.75 | 132952 |
| 2021-08-24 | 70.95 | $9.78 | 63220 |
| 2021-08-23 | 70.03 | $9.78 | 38518 |
| 2021-08-20 | 69.07 | $9.78 | 161266 |
| 2021-08-19 | 68.06 | $9.74 | 36263 |
| 2021-08-18 | 66.93 | $9.76 | 22291 |
| 2021-08-17 | 65.74 | $9.75 | 54825 |
| 2021-08-16 | 64.42 | $9.76 | 36095 |
| 2021-08-13 | 63.03 | $9.77 | 524101 |
| 2021-08-12 | 61.57 | $9.79 | 1.7M |
| 2021-08-11 | 60.03 | $9.78 | 60737 |
| 2021-08-10 | 58.33 | $9.74 | 326043 |
| 2021-08-09 | 56.54 | $9.73 | 155872 |
| 2021-08-06 | 54.67 | $9.74 | 28731 |
| 2021-08-05 | 52.69 | $9.74 | 21305 |
| 2021-08-04 | 50.61 | $9.78 | 35210 |
| 2021-08-03 | 48.42 | $9.79 | 500749 |
| 2021-08-02 | 46.11 | $9.75 | 78007 |
| 2021-07-30 | 43.68 | $9.80 | 25867 |
| 2021-07-29 | 41.06 | $9.78 | 222410 |
| 2021-07-28 | 38.29 | $9.71 | 36948 |
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