Is Broad Capital Acquisition Corp. (BRAC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Broad Capital Acquisition Corp. (BRAC) research center and poll results.
NASDAQ : BRAC
Broad Capital Acquisition Corp. — Technical Indicators
$11.7 USD
$0 (0.0%)
- Volume
- 1.18K
- Average Volume
- 1.34K
- Market Capitalization
- $55.09M
- P/E Ratio
- -48.75
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $13.59
- Year Low
- $11.32
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
11.70
2025-06-17
Close Price
$11.70
Vol: 1179
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.88
Average
10.74
Maximum
11.83
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-06-17 | 11.70 | $11.70 | 1179 |
| 2025-06-13 | 11.70 | $11.70 | — |
| 2025-06-12 | 11.70 | $11.70 | — |
| 2025-06-11 | 11.70 | $11.70 | — |
| 2025-02-18 | 11.71 | $11.70 | — |
| 2025-02-14 | 11.71 | $11.70 | — |
| 2025-02-13 | 11.71 | $11.70 | — |
| 2025-02-12 | 11.72 | $11.70 | — |
| 2025-02-11 | 11.78 | $11.70 | — |
| 2025-02-10 | 11.78 | $11.70 | — |
| 2025-02-07 | 11.80 | $11.70 | — |
| 2025-02-06 | 11.80 | $11.70 | — |
| 2025-02-05 | 11.80 | $11.70 | — |
| 2025-02-04 | 11.81 | $11.70 | — |
| 2025-02-03 | 11.81 | $11.70 | — |
| 2025-01-31 | 11.81 | $11.70 | — |
| 2025-01-30 | 11.82 | $11.70 | — |
| 2025-01-29 | 11.82 | $11.70 | — |
| 2025-01-28 | 11.82 | $11.70 | — |
| 2025-01-27 | 11.82 | $11.70 | — |
| 2025-01-24 | 11.83 | $11.70 | — |
| 2025-01-23 | 11.83 | $11.70 | — |
| 2025-01-22 | 11.83 | $11.70 | 1200 |
| 2025-01-21 | 11.83 | $11.81 | 1974 |
| 2025-01-17 | 11.83 | $11.78 | — |
| 2025-01-16 | 11.82 | $11.78 | 500 |
| 2025-01-15 | 11.82 | $11.92 | 608 |
| 2025-01-14 | 11.81 | $12.80 | 6415 |
| 2025-01-13 | 11.76 | $11.71 | 230 |
| 2025-01-10 | 11.76 | $12.05 | 2033 |
| 2025-01-08 | 11.74 | $11.77 | 420 |
| 2025-01-07 | 11.74 | $11.76 | 32018 |
| 2025-01-06 | 11.73 | $11.75 | 6800 |
| 2025-01-03 | 11.73 | $11.77 | 2405 |
| 2025-01-02 | 11.72 | $11.77 | — |
| 2024-12-31 | 11.72 | $11.77 | 7757 |
| 2024-12-30 | 11.71 | $11.75 | — |
| 2024-12-27 | 11.71 | $11.75 | 30200 |
| 2024-12-26 | 11.71 | $11.74 | — |
| 2024-12-24 | 11.70 | $11.74 | 200 |
| 2024-12-23 | 11.70 | $11.74 | 2500 |
| 2024-12-20 | 11.69 | $11.73 | — |
| 2024-12-19 | 11.69 | $11.73 | — |
| 2024-12-18 | 11.69 | $11.73 | — |
| 2024-12-17 | 11.69 | $11.73 | 7113 |
| 2024-12-16 | 11.68 | $11.72 | — |
| 2024-12-13 | 11.67 | $11.72 | — |
| 2024-12-12 | 11.67 | $11.72 | — |
| 2024-12-11 | 11.66 | $11.72 | — |
| 2024-12-10 | 11.65 | $11.72 | 800 |
| 2024-12-09 | 11.65 | $11.67 | — |
| 2024-12-06 | 11.64 | $11.67 | — |
| 2024-12-05 | 11.64 | $11.67 | — |
| 2024-12-04 | 11.64 | $11.67 | — |
| 2024-12-03 | 11.63 | $11.67 | — |
| 2024-12-02 | 11.63 | $11.67 | — |
| 2024-11-29 | 11.63 | $11.67 | — |
| 2024-11-27 | 11.62 | $11.67 | — |
| 2024-11-26 | 11.62 | $11.67 | — |
| 2024-11-25 | 11.61 | $11.67 | 1003 |
| 2024-11-22 | 11.59 | $11.67 | — |
| 2024-11-21 | 11.58 | $11.67 | — |
| 2024-11-20 | 11.57 | $11.67 | — |
| 2024-11-19 | 11.56 | $11.67 | — |
| 2024-11-18 | 11.56 | $11.67 | 224 |
| 2024-11-15 | 11.55 | $11.51 | 5205 |
| 2024-11-14 | 11.54 | $11.60 | — |
| 2024-11-13 | 11.52 | $11.60 | — |
| 2024-11-12 | 11.51 | $11.60 | — |
| 2024-11-11 | 11.50 | $11.60 | — |
| 2024-11-08 | 11.48 | $11.60 | — |
| 2024-11-07 | 11.47 | $11.60 | — |
| 2024-11-06 | 11.46 | $11.60 | — |
| 2024-11-05 | 11.44 | $11.60 | 5902 |
| 2024-11-04 | 11.43 | $11.60 | — |
| 2024-11-01 | 11.41 | $11.60 | 10035 |
| 2024-10-31 | 11.40 | $11.56 | 6521 |
| 2024-10-30 | 11.39 | $11.55 | 4517 |
| 2024-10-29 | 11.38 | $11.46 | — |
| 2024-10-28 | 11.37 | $11.46 | — |
| 2024-10-25 | 11.36 | $11.46 | — |
| 2024-10-24 | 11.35 | $11.46 | — |
| 2024-10-23 | 11.35 | $11.46 | 1500 |
| 2024-10-22 | 11.34 | $11.51 | — |
| 2024-10-21 | 11.33 | $11.51 | 1900 |
| 2024-10-18 | 11.32 | $11.33 | 100 |
| 2024-10-17 | 11.32 | $11.33 | — |
| 2024-10-16 | 11.32 | $11.33 | 800 |
| 2024-10-15 | 11.32 | $11.32 | — |
| 2024-10-14 | 11.32 | $11.32 | — |
| 2024-10-11 | 11.32 | $11.32 | — |
| 2024-10-10 | 11.32 | $11.32 | — |
| 2024-10-09 | 11.32 | $11.32 | — |
| 2024-10-08 | 11.32 | $11.32 | — |
| 2024-10-07 | 11.32 | $11.32 | — |
| 2024-10-04 | 11.32 | $11.32 | — |
| 2024-10-03 | 11.32 | $11.32 | — |
| 2024-10-02 | 11.32 | $11.32 | — |
| 2024-10-01 | 11.32 | $11.32 | — |
| 2024-09-30 | 11.33 | $11.32 | — |
| 2024-09-27 | 11.34 | $11.32 | — |
| 2024-09-26 | 11.35 | $11.32 | — |
| 2024-09-25 | 11.36 | $11.32 | — |
| 2024-09-24 | 11.37 | $11.32 | — |
| 2024-09-23 | 11.37 | $11.32 | — |
| 2024-09-20 | 11.38 | $11.32 | — |
| 2024-09-19 | 11.39 | $11.32 | — |
| 2024-09-18 | 11.40 | $11.32 | — |
| 2024-09-17 | 11.41 | $11.32 | — |
| 2024-09-16 | 11.42 | $11.32 | — |
| 2024-09-13 | 11.43 | $11.32 | — |
| 2024-09-12 | 11.43 | $11.32 | — |
| 2024-09-11 | 11.44 | $11.32 | — |
| 2024-09-10 | 11.45 | $11.32 | — |
| 2024-09-09 | 11.45 | $11.32 | — |
| 2024-09-06 | 11.46 | $11.32 | — |
| 2024-09-05 | 11.47 | $11.32 | — |
| 2024-09-04 | 11.47 | $11.32 | 133 |
| 2024-09-03 | 11.48 | $11.50 | — |
| 2024-08-30 | 11.48 | $11.50 | — |
| 2024-08-29 | 11.48 | $11.50 | — |
| 2024-08-28 | 11.47 | $11.50 | 63 |
| 2024-08-27 | 11.48 | $11.50 | — |
| 2024-08-26 | 11.48 | $11.50 | — |
| 2024-08-23 | 11.47 | $11.50 | — |
| 2024-08-22 | 11.47 | $11.50 | — |
| 2024-08-21 | 11.47 | $11.50 | — |
| 2024-08-20 | 11.47 | $11.50 | 600 |
| 2024-08-19 | 11.46 | $11.50 | 100 |
| 2024-08-16 | 11.46 | $11.50 | 2248 |
| 2024-08-15 | 11.46 | $11.45 | — |
| 2024-08-14 | 11.46 | $11.45 | — |
| 2024-08-13 | 11.45 | $11.45 | — |
| 2024-08-12 | 11.46 | $11.45 | — |
| 2024-08-09 | 11.45 | $11.45 | — |
| 2024-08-08 | 11.45 | $11.45 | — |
| 2024-08-07 | 11.45 | $11.45 | — |
| 2024-08-06 | 11.44 | $11.45 | 1424 |
| 2024-08-05 | 11.44 | $11.49 | 1332 |
| 2024-08-02 | 11.44 | $11.45 | — |
| 2024-08-01 | 11.43 | $11.45 | 400 |
| 2024-07-31 | 11.43 | $11.55 | 5500 |
| 2024-07-30 | 11.42 | $11.47 | — |
| 2024-07-29 | 11.41 | $11.47 | — |
| 2024-07-25 | 11.40 | $11.47 | 1950 |
| 2024-07-24 | 11.40 | $11.45 | 6847 |
| 2024-07-23 | 11.39 | $11.44 | 572 |
| 2024-07-22 | 11.38 | $11.44 | 13555 |
| 2024-07-18 | 11.38 | $11.45 | 1205 |
| 2024-07-17 | 11.37 | $11.44 | 25939 |
| 2024-07-15 | 11.36 | $11.40 | 1 |
| 2024-07-09 | 11.36 | $11.40 | 1015 |
| 2024-07-01 | 11.35 | $11.50 | 752 |
| 2024-06-27 | 11.34 | $11.35 | 611 |
| 2024-06-26 | 11.34 | $11.50 | 5709 |
| 2024-06-21 | 11.33 | $11.32 | 201 |
| 2024-06-20 | 11.33 | $11.37 | 108 |
| 2024-06-18 | 11.32 | $11.40 | 1000 |
| 2024-06-17 | 11.32 | $11.42 | 4569 |
| 2024-06-14 | 11.31 | $11.40 | 1013 |
| 2024-06-13 | 11.31 | $11.40 | 3579 |
| 2024-05-29 | 11.30 | $11.31 | — |
| 2024-05-28 | 11.30 | $11.31 | — |
| 2024-05-24 | 11.30 | $11.31 | — |
| 2024-05-23 | 11.30 | $11.31 | — |
| 2024-05-22 | 11.29 | $11.31 | 101 |
| 2024-05-21 | 11.29 | $11.31 | 100 |
| 2024-05-20 | 11.29 | $11.31 | 100 |
| 2024-05-17 | 11.28 | $11.28 | 100 |
| 2024-05-16 | 11.28 | $11.29 | 100 |
| 2024-05-15 | 11.28 | $11.30 | 112 |
| 2024-05-14 | 11.28 | $11.30 | 100 |
| 2024-05-13 | 11.28 | $11.30 | 100 |
| 2024-05-10 | 11.27 | $11.30 | 100 |
| 2024-05-09 | 11.27 | $11.30 | 100 |
| 2024-05-08 | 11.27 | $11.30 | 100 |
| 2024-05-07 | 11.27 | $11.30 | 100 |
| 2024-05-06 | 11.27 | $11.30 | 103 |
| 2024-05-03 | 11.26 | $11.31 | 100 |
| 2024-05-02 | 11.26 | $11.29 | 100 |
| 2024-04-24 | 11.25 | $11.28 | 4200 |
| 2024-04-18 | 11.25 | $11.29 | 115 |
| 2024-04-17 | 11.25 | $11.28 | 800 |
| 2024-04-15 | 11.25 | $11.25 | 316 |
| 2024-04-12 | 11.25 | $11.25 | 100 |
| 2024-04-09 | 11.25 | $11.25 | 105 |
| 2024-04-08 | 11.24 | $11.24 | 101 |
| 2024-04-05 | 11.24 | $11.26 | 104 |
| 2024-04-04 | 11.24 | $11.26 | 100 |
| 2024-04-03 | 11.24 | $11.26 | 100 |
| 2024-04-01 | 11.24 | $11.26 | 102 |
| 2024-03-27 | 11.24 | $11.24 | 102 |
| 2024-03-26 | 11.23 | $11.26 | 100 |
| 2024-03-22 | 11.23 | $11.25 | 100 |
| 2024-03-19 | 11.23 | $11.26 | 1220 |
| 2024-03-15 | 11.23 | $11.25 | 6 |
| 2024-03-12 | 11.23 | $11.26 | 117448 |
| 2024-03-11 | 11.22 | $11.22 | 2 |
| 2024-03-06 | 11.22 | $11.22 | 501 |
| 2024-03-04 | 11.22 | $11.24 | 1093 |
| 2024-02-26 | 11.22 | $11.25 | 1222 |
| 2024-02-23 | 11.22 | $11.24 | — |
| 2024-02-22 | 11.22 | $11.24 | — |
| 2024-02-21 | 11.22 | $11.24 | 514 |
| 2024-02-20 | 11.22 | $11.22 | 301 |
| 2024-02-16 | 11.22 | $11.22 | 100 |
| 2024-02-15 | 11.22 | $11.22 | 108 |
| 2024-02-14 | 11.22 | $11.22 | 123 |
| 2024-02-13 | 11.22 | $11.22 | — |
| 2024-02-12 | 11.22 | $11.22 | — |
| 2024-02-09 | 11.22 | $11.22 | — |
| 2024-02-08 | 11.21 | $11.22 | — |
| 2024-02-07 | 11.21 | $11.22 | — |
| 2024-02-06 | 11.20 | $11.22 | 76519 |
| 2024-02-05 | 11.20 | $11.21 | 600 |
| 2024-02-02 | 11.20 | $11.21 | 500 |
| 2024-02-01 | 11.20 | $11.21 | — |
| 2024-01-31 | 11.20 | $11.21 | 372 |
| 2024-01-30 | 11.19 | $11.21 | — |
| 2024-01-29 | 11.19 | $11.21 | — |
| 2024-01-26 | 11.18 | $11.21 | — |
| 2024-01-25 | 11.18 | $11.21 | — |
| 2024-01-24 | 11.18 | $11.21 | — |
| 2024-01-23 | 11.17 | $11.21 | 3665 |
| 2024-01-22 | 11.17 | $11.22 | — |
| 2024-01-19 | 11.16 | $11.22 | — |
| 2024-01-18 | 11.16 | $11.22 | 307 |
| 2024-01-17 | 11.15 | $11.26 | — |
| 2024-01-16 | 11.13 | $11.26 | 26718 |
| 2024-01-12 | 11.12 | $11.20 | 303 |
| 2024-01-11 | 11.11 | $11.12 | — |
| 2024-01-10 | 11.10 | $11.12 | — |
| 2024-01-09 | 11.10 | $11.12 | 5991 |
| 2024-01-08 | 11.09 | $11.14 | 651 |
| 2024-01-05 | 11.08 | $11.20 | 2902 |
| 2024-01-04 | 11.07 | $11.24 | 6551 |
| 2024-01-03 | 11.06 | $11.14 | 9564 |
| 2024-01-02 | 11.05 | $11.11 | 172 |
| 2023-12-29 | 11.04 | $11.11 | 254 |
| 2023-12-28 | 11.03 | $11.14 | 1897 |
| 2023-12-27 | 11.03 | $11.14 | — |
| 2023-12-26 | 11.02 | $11.14 | 4208 |
| 2023-12-22 | 11.01 | $11.10 | 9483 |
| 2023-12-21 | 11.01 | $11.10 | 11198 |
| 2023-12-20 | 11.00 | $11.12 | — |
| 2023-12-19 | 11.00 | $11.12 | 91219 |
| 2023-12-18 | 10.99 | $11.06 | 57532 |
| 2023-12-15 | 10.99 | $11.00 | 17700 |
| 2023-12-14 | 10.99 | $10.98 | 300 |
| 2023-12-13 | 10.99 | $10.98 | 3700 |
| 2023-12-12 | 10.99 | $10.98 | — |
| 2023-12-11 | 10.99 | $10.98 | 50008 |
| 2023-12-08 | 10.99 | $10.98 | 50033 |
| 2023-12-07 | 10.99 | $10.98 | — |
| 2023-12-06 | 11.00 | $10.98 | 184496 |
| 2023-12-05 | 11.00 | $10.97 | 9467 |
| 2023-12-04 | 11.00 | $10.97 | 1005 |
| 2023-12-01 | 11.00 | $10.97 | 27863 |
| 2023-11-30 | 11.00 | $11.00 | — |
| 2023-11-29 | 11.00 | $11.00 | — |
| 2023-11-28 | 11.00 | $11.00 | — |
| 2023-11-27 | 11.00 | $11.00 | — |
| 2023-11-24 | 11.00 | $11.00 | — |
| 2023-11-22 | 11.00 | $11.00 | — |
| 2023-11-21 | 11.00 | $11.00 | — |
| 2023-11-20 | 11.00 | $11.00 | — |
| 2023-11-17 | 11.00 | $11.00 | — |
| 2023-11-16 | 11.00 | $11.00 | 7736 |
| 2023-11-15 | 11.00 | $11.00 | 192929 |
| 2023-11-14 | 11.00 | $11.01 | 150111 |
| 2023-11-13 | 11.00 | $11.00 | 73201 |
| 2023-11-10 | 10.99 | $11.00 | — |
| 2023-11-09 | 10.99 | $11.00 | — |
| 2023-11-08 | 10.99 | $11.00 | — |
| 2023-11-07 | 10.99 | $11.00 | — |
| 2023-11-06 | 10.99 | $11.00 | — |
| 2023-11-03 | 10.99 | $11.00 | 5018 |
| 2023-11-02 | 10.98 | $11.01 | — |
| 2023-11-01 | 10.98 | $11.01 | — |
| 2023-10-31 | 10.98 | $11.01 | — |
| 2023-10-30 | 10.98 | $11.01 | 100111 |
| 2023-10-27 | 10.98 | $11.00 | 105 |
| 2023-10-26 | 10.98 | $11.01 | 40805 |
| 2023-10-25 | 10.98 | $11.00 | 7244 |
| 2023-10-24 | 10.97 | $11.00 | 150504 |
| 2023-10-23 | 10.97 | $11.00 | 50805 |
| 2023-10-20 | 10.96 | $10.95 | — |
| 2023-10-19 | 10.96 | $10.95 | 526 |
| 2023-10-18 | 10.96 | $11.00 | 901 |
| 2023-10-17 | 10.95 | $10.95 | — |
| 2023-10-16 | 10.95 | $10.95 | — |
| 2023-10-13 | 10.94 | $10.95 | 2315 |
| 2023-10-12 | 10.93 | $11.00 | 637 |
| 2023-10-11 | 10.92 | $11.00 | 1000 |
| 2023-10-10 | 10.91 | $10.95 | — |
| 2023-10-09 | 10.90 | $10.95 | 100 |
| 2023-10-06 | 10.89 | $10.95 | — |
| 2023-10-05 | 10.88 | $10.95 | 6508 |
| 2023-10-04 | 10.87 | $10.95 | 320 |
| 2023-10-03 | 10.86 | $11.00 | 1712 |
| 2023-10-02 | 10.85 | $11.00 | — |
| 2023-09-29 | 10.84 | $11.00 | 100 |
| 2023-09-28 | 10.82 | $11.00 | 10272 |
| 2023-09-27 | 10.81 | $10.91 | — |
| 2023-09-26 | 10.80 | $10.91 | — |
| 2023-09-25 | 10.80 | $10.91 | — |
| 2023-09-22 | 10.79 | $10.91 | — |
| 2023-09-21 | 10.78 | $10.91 | — |
| 2023-09-19 | 10.77 | $10.91 | 61659 |
| 2023-09-06 | 10.77 | $10.90 | 7400 |
| 2023-08-29 | 10.76 | $10.76 | — |
| 2023-08-28 | 10.76 | $10.76 | — |
| 2023-08-25 | 10.76 | $10.76 | — |
| 2023-08-24 | 10.76 | $10.76 | — |
| 2023-08-23 | 10.75 | $10.76 | — |
| 2023-08-22 | 10.75 | $10.76 | — |
| 2023-08-21 | 10.75 | $10.76 | — |
| 2023-08-18 | 10.75 | $10.76 | — |
| 2023-08-17 | 10.75 | $10.76 | — |
| 2023-08-16 | 10.75 | $10.76 | — |
| 2023-08-15 | 10.74 | $10.76 | — |
| 2023-08-14 | 10.74 | $10.76 | — |
| 2023-08-11 | 10.74 | $10.76 | — |
| 2023-08-10 | 10.74 | $10.76 | — |
| 2023-08-09 | 10.73 | $10.76 | — |
| 2023-08-04 | 10.73 | $10.76 | 762 |
| 2023-08-03 | 10.73 | $10.75 | — |
| 2023-08-02 | 10.73 | $10.75 | 830 |
| 2023-08-01 | 10.72 | $10.78 | 19104 |
| 2023-07-31 | 10.72 | $10.75 | 212 |
| 2023-07-28 | 10.72 | $10.74 | — |
| 2023-07-27 | 10.72 | $10.74 | 26315 |
| 2023-07-26 | 10.72 | $10.73 | — |
| 2023-07-25 | 10.72 | $10.73 | — |
| 2023-07-24 | 10.71 | $10.73 | 230 |
| 2023-07-21 | 10.71 | $10.72 | — |
| 2023-07-20 | 10.71 | $10.72 | — |
| 2023-07-19 | 10.72 | $10.72 | — |
| 2023-07-18 | 10.72 | $10.72 | — |
| 2023-07-17 | 10.72 | $10.72 | — |
| 2023-07-14 | 10.72 | $10.72 | 77512 |
| 2023-07-13 | 10.72 | $10.70 | — |
| 2023-07-12 | 10.71 | $10.70 | — |
| 2023-07-11 | 10.71 | $10.70 | 100 |
| 2023-07-10 | 10.71 | $10.70 | 1400 |
| 2023-07-07 | 10.70 | $10.72 | — |
| 2023-07-06 | 10.70 | $10.72 | — |
| 2023-07-05 | 10.70 | $10.72 | — |
| 2023-07-03 | 10.70 | $10.72 | — |
| 2023-06-28 | 10.69 | $10.72 | 100 |
| 2023-06-27 | 10.69 | $10.72 | — |
| 2023-06-26 | 10.69 | $10.72 | 108 |
| 2023-06-23 | 10.69 | $10.70 | — |
| 2023-06-22 | 10.69 | $10.70 | — |
| 2023-06-21 | 10.69 | $10.70 | 110 |
| 2023-06-20 | 10.68 | $10.72 | 484 |
| 2023-06-16 | 10.68 | $10.89 | 100 |
| 2023-06-15 | 10.67 | $10.72 | 400 |
| 2023-06-14 | 10.67 | $10.72 | 1179 |
| 2023-06-13 | 10.67 | $10.70 | 74080 |
| 2023-06-12 | 10.67 | $10.64 | 443 |
| 2023-06-09 | 10.67 | $10.64 | — |
| 2023-06-08 | 10.67 | $10.64 | — |
| 2023-06-07 | 10.67 | $10.64 | — |
| 2023-06-06 | 10.67 | $10.64 | 21223 |
| 2023-06-05 | 10.67 | $10.66 | 6912 |
| 2023-06-02 | 10.67 | $10.67 | 88774 |
| 2023-06-01 | 10.66 | $10.65 | 95645 |
| 2023-05-31 | 10.66 | $10.67 | 30200 |
| 2023-05-30 | 10.66 | $10.68 | — |
| 2023-05-26 | 10.66 | $10.68 | 10205 |
| 2023-05-25 | 10.66 | $10.69 | 3004 |
| 2023-05-24 | 10.65 | $10.68 | 5202 |
| 2023-05-23 | 10.65 | $10.68 | 4035 |
| 2023-05-22 | 10.65 | $10.67 | — |
| 2023-05-19 | 10.64 | $10.67 | 100000 |
| 2023-05-18 | 10.64 | $10.68 | — |
| 2023-05-17 | 10.64 | $10.68 | — |
| 2023-05-16 | 10.63 | $10.68 | — |
| 2023-05-15 | 10.63 | $10.68 | 102 |
| 2023-05-12 | 10.62 | $10.64 | — |
| 2023-05-11 | 10.62 | $10.64 | — |
| 2023-05-10 | 10.62 | $10.64 | — |
| 2023-05-09 | 10.61 | $10.64 | — |
| 2023-05-08 | 10.61 | $10.64 | — |
| 2023-04-26 | 10.60 | $10.64 | 561 |
| 2023-04-25 | 10.60 | $10.65 | 5738 |
| 2023-04-24 | 10.59 | $10.64 | — |
| 2023-04-21 | 10.58 | $10.64 | 404 |
| 2023-04-20 | 10.58 | $10.62 | — |
| 2023-04-19 | 10.57 | $10.62 | — |
| 2023-04-18 | 10.56 | $10.62 | 200 |
| 2023-04-17 | 10.55 | $10.63 | 60006 |
| 2023-04-14 | 10.55 | $10.62 | — |
| 2023-04-13 | 10.54 | $10.62 | 414 |
| 2023-04-12 | 10.53 | $10.61 | 14453 |
| 2023-04-11 | 10.52 | $10.58 | — |
| 2023-04-10 | 10.52 | $10.58 | — |
| 2023-04-06 | 10.51 | $10.58 | — |
| 2023-04-05 | 10.50 | $10.58 | 5655 |
| 2023-04-04 | 10.50 | $10.58 | — |
| 2023-04-03 | 10.49 | $10.58 | — |
| 2023-03-31 | 10.48 | $10.58 | — |
| 2023-03-30 | 10.48 | $10.58 | 10368 |
| 2023-03-29 | 10.47 | $10.50 | 9002 |
| 2023-03-28 | 10.47 | $10.51 | — |
| 2023-03-27 | 10.47 | $10.51 | — |
| 2023-03-24 | 10.46 | $10.51 | — |
| 2023-03-23 | 10.46 | $10.51 | — |
| 2023-03-22 | 10.46 | $10.51 | 250 |
| 2023-03-21 | 10.45 | $10.46 | — |
| 2023-03-20 | 10.45 | $10.46 | — |
| 2023-03-17 | 10.45 | $10.46 | — |
| 2023-03-16 | 10.45 | $10.46 | — |
| 2023-03-15 | 10.45 | $10.46 | — |
| 2023-03-08 | 10.45 | $10.46 | 101 |
| 2023-03-07 | 10.45 | $10.46 | 3403 |
| 2023-03-06 | 10.44 | $10.46 | 36264 |
| 2023-03-03 | 10.44 | $10.45 | 16 |
| 2023-03-02 | 10.44 | $10.45 | 1 |
| 2023-03-01 | 10.44 | $10.45 | 1110 |
| 2023-02-28 | 10.44 | $10.45 | 101 |
| 2023-02-27 | 10.43 | $10.45 | 1910 |
| 2023-02-24 | 10.43 | $10.46 | — |
| 2023-02-23 | 10.43 | $10.46 | 2 |
| 2023-02-22 | 10.43 | $10.46 | 5626 |
| 2023-02-21 | 10.43 | $10.45 | 3001 |
| 2023-02-17 | 10.42 | $10.43 | — |
| 2023-02-16 | 10.42 | $10.43 | 310 |
| 2023-02-15 | 10.42 | $10.44 | — |
| 2023-02-14 | 10.42 | $10.44 | 1 |
| 2023-02-13 | 10.41 | $10.44 | 1 |
| 2023-02-10 | 10.41 | $10.44 | 1301 |
| 2023-02-09 | 10.40 | $10.43 | 11798 |
| 2023-02-08 | 10.39 | $10.43 | 101 |
| 2023-02-07 | 10.39 | $10.43 | 27504 |
| 2023-02-06 | 10.38 | $10.42 | 182 |
| 2023-02-03 | 10.37 | $10.42 | 5646 |
| 2023-02-02 | 10.36 | $10.41 | 367 |
| 2023-02-01 | 10.36 | $10.41 | 1325 |
| 2023-01-31 | 10.36 | $10.42 | 1827 |
| 2023-01-30 | 10.35 | $10.42 | 1900 |
| 2023-01-27 | 10.34 | $10.42 | 12979 |
| 2023-01-26 | 10.33 | $10.42 | 562 |
| 2023-01-25 | 10.31 | $10.40 | — |
| 2023-01-24 | 10.30 | $10.40 | 1118 |
| 2023-01-23 | 10.29 | $10.41 | 9205 |
| 2023-01-20 | 10.27 | $10.40 | 9173 |
| 2023-01-19 | 10.26 | $10.39 | 10951 |
| 2023-01-18 | 10.25 | $10.37 | 5711 |
| 2023-01-17 | 10.23 | $10.35 | 11245 |
| 2023-01-13 | 10.22 | $10.32 | — |
| 2023-01-12 | 10.21 | $10.32 | 31 |
| 2023-01-11 | 10.20 | $10.32 | 104114 |
| 2023-01-10 | 10.18 | $10.29 | 8769 |
| 2023-01-09 | 10.17 | $10.28 | 6901 |
| 2023-01-06 | 10.16 | $10.28 | 6200 |
| 2023-01-05 | 10.15 | $10.28 | 43420 |
| 2023-01-04 | 10.14 | $10.28 | 511810 |
| 2023-01-03 | 10.13 | $10.37 | 12403 |
| 2022-12-30 | 10.11 | $10.22 | 10655 |
| 2022-12-29 | 10.10 | $10.21 | 2216 |
| 2022-12-28 | 10.10 | $10.23 | 87736 |
| 2022-12-27 | 10.09 | $10.15 | 379028 |
| 2022-12-23 | 10.08 | $10.16 | 141 |
| 2022-12-22 | 10.08 | $10.13 | 27745 |
| 2022-12-21 | 10.07 | $10.13 | 2 |
| 2022-12-20 | 10.07 | $10.13 | 975 |
| 2022-12-19 | 10.06 | $10.13 | 50368 |
| 2022-12-16 | 10.06 | $10.13 | 111739 |
| 2022-12-15 | 10.06 | $10.06 | 100 |
| 2022-12-14 | 10.06 | $10.09 | 353 |
| 2022-12-13 | 10.05 | $10.06 | 2 |
| 2022-12-12 | 10.05 | $10.06 | 4 |
| 2022-12-09 | 10.05 | $10.06 | 9 |
| 2022-12-08 | 10.05 | $10.06 | 108 |
| 2022-12-07 | 10.05 | $10.06 | 1634 |
| 2022-12-06 | 10.05 | $10.08 | 100 |
| 2022-12-05 | 10.04 | $10.05 | 25 |
| 2022-12-02 | 10.04 | $10.05 | 272 |
| 2022-12-01 | 10.04 | $10.05 | 12 |
| 2022-11-30 | 10.04 | $10.05 | — |
| 2022-11-29 | 10.04 | $10.05 | — |
| 2022-11-28 | 10.04 | $10.05 | — |
| 2022-11-25 | 10.03 | $10.05 | — |
| 2022-11-23 | 10.03 | $10.05 | — |
| 2022-11-22 | 10.03 | $10.05 | 11116 |
| 2022-11-21 | 10.03 | $10.05 | — |
| 2022-11-18 | 10.03 | $10.05 | 2 |
| 2022-11-17 | 10.02 | $10.05 | 40 |
| 2022-11-16 | 10.02 | $10.05 | — |
| 2022-11-15 | 10.02 | $10.05 | 1302 |
| 2022-11-14 | 10.02 | $10.03 | 2470 |
| 2022-11-11 | 10.02 | $10.03 | — |
| 2022-11-10 | 10.02 | $10.03 | 248 |
| 2022-11-09 | 10.02 | $10.02 | — |
| 2022-11-08 | 10.02 | $10.02 | 4 |
| 2022-11-07 | 10.02 | $10.02 | 3 |
| 2022-11-04 | 10.02 | $10.02 | 8 |
| 2022-11-03 | 10.01 | $10.02 | — |
| 2022-11-02 | 10.01 | $10.02 | 12 |
| 2022-11-01 | 10.01 | $10.02 | 8 |
| 2022-10-31 | 10.01 | $10.02 | 7 |
| 2022-10-28 | 10.00 | $10.02 | 354 |
| 2022-10-27 | 10.00 | $10.02 | 2 |
| 2022-10-26 | 10.00 | $10.02 | 2067 |
| 2022-10-25 | 10.00 | $10.01 | 4683 |
| 2022-10-24 | 10.00 | $9.99 | 368 |
| 2022-10-21 | 10.00 | $9.99 | 246 |
| 2022-10-20 | 10.00 | $10.02 | 125 |
| 2022-10-19 | 9.99 | $10.02 | 908 |
| 2022-10-18 | 9.99 | $10.05 | 152 |
| 2022-10-17 | 9.99 | $10.07 | 152 |
| 2022-10-14 | 9.99 | $10.00 | 2 |
| 2022-10-13 | 9.99 | $10.00 | 15 |
| 2022-10-12 | 9.98 | $10.00 | 315 |
| 2022-10-11 | 9.98 | $9.99 | 23511 |
| 2022-10-10 | 9.98 | $10.01 | 600 |
| 2022-10-07 | 9.98 | $9.99 | — |
| 2022-10-06 | 9.98 | $9.99 | 5429 |
| 2022-10-05 | 9.98 | $9.96 | 4 |
| 2022-10-04 | 9.98 | $9.96 | 102 |
| 2022-10-03 | 9.98 | $9.98 | 2 |
| 2022-09-30 | 9.98 | $9.98 | 2 |
| 2022-09-29 | 9.98 | $9.98 | 1 |
| 2022-09-28 | 9.98 | $9.98 | 3933 |
| 2022-09-27 | 9.98 | $9.98 | 660 |
| 2022-09-26 | 9.98 | $9.99 | 3499 |
| 2022-09-23 | 9.98 | $9.97 | 20 |
| 2022-09-22 | 9.98 | $9.97 | 165 |
| 2022-09-21 | 9.98 | $9.99 | 292 |
| 2022-09-20 | 9.98 | $10.01 | 10000 |
| 2022-09-19 | 9.98 | $9.99 | 5100 |
| 2022-09-16 | 9.98 | $9.99 | — |
| 2022-09-15 | 9.98 | $9.99 | 100 |
| 2022-09-14 | 9.98 | $9.98 | 1239 |
| 2022-09-13 | 9.98 | $9.99 | — |
| 2022-09-12 | 9.98 | $9.99 | 35 |
| 2022-09-09 | 9.98 | $9.99 | 102 |
| 2022-09-08 | 9.98 | $9.98 | 100 |
| 2022-09-07 | 9.98 | $9.98 | — |
| 2022-09-06 | 9.98 | $9.98 | 2 |
| 2022-09-02 | 9.98 | $9.98 | 248 |
| 2022-09-01 | 9.98 | $9.98 | 100 |
| 2022-08-31 | 9.97 | $9.98 | 4 |
| 2022-08-30 | 9.97 | $9.98 | 2 |
| 2022-08-29 | 9.97 | $9.98 | 103 |
| 2022-08-26 | 9.97 | $9.98 | 20 |
| 2022-08-25 | 9.97 | $9.98 | 87145 |
| 2022-08-24 | 9.97 | $9.97 | 634840 |
| 2022-08-23 | 9.97 | $9.97 | — |
| 2022-08-22 | 9.97 | $9.97 | 410 |
| 2022-08-19 | 9.97 | $9.98 | 25504 |
| 2022-08-18 | 9.97 | $10.00 | 75330 |
| 2022-08-17 | 9.97 | $9.99 | 40001 |
| 2022-08-16 | 9.96 | $9.98 | 20 |
| 2022-08-15 | 9.96 | $9.98 | 5549 |
| 2022-08-12 | 9.96 | $9.98 | 100 |
| 2022-08-11 | 9.96 | $9.96 | 2 |
| 2022-08-10 | 9.96 | $9.96 | 36159 |
| 2022-08-09 | 9.96 | $9.96 | 1240 |
| 2022-08-08 | 9.96 | $9.96 | 42 |
| 2022-08-05 | 9.95 | $9.96 | — |
| 2022-08-04 | 9.95 | $9.96 | 901 |
| 2022-08-03 | 9.95 | $9.96 | 2 |
| 2022-08-02 | 9.95 | $9.96 | 120761 |
| 2022-08-01 | 9.95 | $9.96 | 5 |
| 2022-07-29 | 9.95 | $9.96 | 18342 |
| 2022-07-28 | 9.94 | $9.98 | 218 |
| 2022-07-27 | 9.94 | $9.97 | 2 |
| 2022-07-26 | 9.94 | $9.97 | 200 |
| 2022-07-25 | 9.93 | $9.98 | 386 |
| 2022-07-22 | 9.93 | $9.95 | — |
| 2022-07-21 | 9.93 | $9.95 | — |
| 2022-07-20 | 9.92 | $9.95 | — |
| 2022-07-19 | 9.92 | $9.95 | 2 |
| 2022-07-18 | 9.92 | $9.95 | 27711 |
| 2022-07-15 | 9.92 | $9.94 | 112340 |
| 2022-07-14 | 9.92 | $9.93 | 51 |
| 2022-07-13 | 9.91 | $9.93 | — |
| 2022-07-12 | 9.91 | $9.93 | 341 |
| 2022-07-11 | 9.91 | $9.94 | 4067 |
| 2022-07-08 | 9.91 | $9.93 | 699 |
| 2022-07-07 | 9.91 | $9.93 | 2 |
| 2022-07-06 | 9.90 | $9.93 | 44384 |
| 2022-07-05 | 9.90 | $9.92 | 2271 |
| 2022-07-01 | 9.90 | $9.92 | 25602 |
| 2022-06-30 | 9.90 | $9.90 | 70010 |
| 2022-06-29 | 9.90 | $9.90 | 171340 |
| 2022-06-28 | 9.90 | $9.90 | — |
| 2022-06-27 | 9.90 | $9.90 | 2 |
| 2022-06-24 | 9.90 | $9.90 | 500 |
| 2022-06-23 | 9.90 | $9.90 | 71 |
| 2022-06-22 | 9.90 | $9.90 | 225100 |
| 2022-06-21 | 9.90 | $9.92 | 8 |
| 2022-06-17 | 9.89 | $9.92 | 275030 |
| 2022-06-16 | 9.89 | $9.90 | 61 |
| 2022-06-15 | 9.89 | $9.90 | 70 |
| 2022-06-14 | 9.89 | $9.90 | 5 |
| 2022-06-13 | 9.89 | $9.90 | 100010 |
| 2022-06-10 | 9.89 | $9.89 | — |
| 2022-06-09 | 9.89 | $9.89 | 10 |
| 2022-06-08 | 9.89 | $9.89 | 2 |
| 2022-06-07 | 9.89 | $9.89 | 28200 |
| 2022-06-06 | 9.90 | $9.89 | 20 |
| 2022-06-03 | 9.90 | $9.89 | 71 |
| 2022-06-02 | 9.90 | $9.89 | — |
| 2022-06-01 | 9.90 | $9.89 | — |
| 2022-05-31 | 9.90 | $9.89 | — |
| 2022-05-27 | 9.90 | $9.89 | — |
| 2022-05-26 | 9.90 | $9.89 | 20 |
| 2022-05-25 | 9.90 | $9.89 | — |
| 2022-05-24 | 9.90 | $9.89 | — |
| 2022-05-23 | 9.90 | $9.89 | — |
| 2022-05-20 | 9.91 | $9.89 | 5 |
| 2022-05-19 | 9.91 | $9.89 | — |
| 2022-05-18 | 9.91 | $9.89 | — |
| 2022-05-17 | 9.91 | $9.89 | 9 |
| 2022-05-16 | 9.92 | $9.89 | — |
| 2022-05-13 | 9.92 | $9.89 | 16245 |
| 2022-05-12 | 9.92 | $9.94 | 301 |
| 2022-05-11 | 9.93 | $9.91 | — |
| 2022-05-10 | 9.93 | $9.91 | 173 |
| 2022-05-09 | 9.93 | $9.91 | 1 |
| 2022-05-06 | 9.93 | $9.91 | — |
| 2022-05-05 | 9.93 | $9.91 | — |
| 2022-05-04 | 9.93 | $9.91 | — |
| 2022-05-03 | 9.93 | $9.91 | 66 |
| 2022-05-02 | 9.92 | $9.91 | 152 |
| 2022-04-29 | 9.92 | $9.91 | — |
| 2022-04-28 | 9.92 | $9.91 | 453 |
| 2022-04-27 | 9.92 | $9.91 | 135 |
| 2022-04-26 | 9.92 | $9.91 | 203 |
| 2022-04-25 | 9.92 | $9.91 | 1840 |
| 2022-04-22 | 9.92 | $9.91 | 956 |
| 2022-04-21 | 9.92 | $9.93 | 250 |
| 2022-04-20 | 9.92 | $9.95 | 588 |
| 2022-04-19 | 9.92 | $9.97 | 100 |
| 2022-04-18 | 9.91 | $9.97 | 1000 |
| 2022-04-14 | 9.91 | $9.98 | 146 |
| 2022-04-13 | 9.90 | $9.98 | 1183 |
| 2022-04-12 | 9.90 | $9.96 | 1501 |
| 2022-04-11 | 9.90 | $9.89 | 742 |
| 2022-04-08 | 9.89 | $9.90 | 5765 |
| 2022-04-07 | 9.89 | $9.90 | 34 |
| 2022-04-06 | 9.89 | $9.90 | 8 |
| 2022-04-05 | 9.89 | $9.90 | 404 |
| 2022-04-04 | 9.89 | $9.88 | 1336 |
| 2022-04-01 | 9.89 | $9.89 | 1 |
| 2022-03-31 | 9.89 | $9.89 | 1 |
| 2022-03-30 | 9.89 | $9.89 | — |
| 2022-03-29 | 9.89 | $9.89 | 19336 |
| 2022-03-28 | 9.89 | $9.95 | 61 |
| 2022-03-25 | 9.89 | $9.95 | 1005 |
| 2022-03-24 | 9.89 | $9.90 | 353502 |
| 2022-03-23 | 9.88 | $9.89 | 10811 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
11.71
2025-06-17
Close Price
$11.70
Vol: 1179
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.88
Average
10.74
Maximum
11.87
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-06-17 | 11.71 | $11.70 | 1179 |
| 2025-06-13 | 11.72 | $11.70 | — |
| 2025-06-12 | 11.72 | $11.70 | — |
| 2025-06-11 | 11.72 | $11.70 | — |
| 2025-02-18 | 11.72 | $11.70 | — |
| 2025-02-14 | 11.72 | $11.70 | — |
| 2025-02-13 | 11.73 | $11.70 | — |
| 2025-02-12 | 11.73 | $11.70 | — |
| 2025-02-11 | 11.73 | $11.70 | — |
| 2025-02-10 | 11.74 | $11.70 | — |
| 2025-02-07 | 11.74 | $11.70 | — |
| 2025-02-06 | 11.74 | $11.70 | — |
| 2025-02-05 | 11.75 | $11.70 | — |
| 2025-02-04 | 11.75 | $11.70 | — |
| 2025-02-03 | 11.76 | $11.70 | — |
| 2025-01-31 | 11.77 | $11.70 | — |
| 2025-01-30 | 11.77 | $11.70 | — |
| 2025-01-29 | 11.78 | $11.70 | — |
| 2025-01-28 | 11.79 | $11.70 | — |
| 2025-01-27 | 11.80 | $11.70 | — |
| 2025-01-24 | 11.81 | $11.70 | — |
| 2025-01-23 | 11.82 | $11.70 | — |
| 2025-01-22 | 11.83 | $11.70 | 1200 |
| 2025-01-21 | 11.85 | $11.81 | 1974 |
| 2025-01-17 | 11.85 | $11.78 | — |
| 2025-01-16 | 11.86 | $11.78 | 500 |
| 2025-01-15 | 11.87 | $11.92 | 608 |
| 2025-01-14 | 11.86 | $12.80 | 6415 |
| 2025-01-13 | 11.76 | $11.71 | 230 |
| 2025-01-10 | 11.77 | $12.05 | 2033 |
| 2025-01-08 | 11.74 | $11.77 | 420 |
| 2025-01-07 | 11.73 | $11.76 | 32018 |
| 2025-01-06 | 11.73 | $11.75 | 6800 |
| 2025-01-03 | 11.73 | $11.77 | 2405 |
| 2025-01-02 | 11.72 | $11.77 | — |
| 2024-12-31 | 11.72 | $11.77 | 7757 |
| 2024-12-30 | 11.71 | $11.75 | — |
| 2024-12-27 | 11.71 | $11.75 | 30200 |
| 2024-12-26 | 11.70 | $11.74 | — |
| 2024-12-24 | 11.70 | $11.74 | 200 |
| 2024-12-23 | 11.70 | $11.74 | 2500 |
| 2024-12-20 | 11.69 | $11.73 | — |
| 2024-12-19 | 11.69 | $11.73 | — |
| 2024-12-18 | 11.68 | $11.73 | — |
| 2024-12-17 | 11.68 | $11.73 | 7113 |
| 2024-12-16 | 11.67 | $11.72 | — |
| 2024-12-13 | 11.67 | $11.72 | — |
| 2024-12-12 | 11.66 | $11.72 | — |
| 2024-12-11 | 11.65 | $11.72 | — |
| 2024-12-10 | 11.65 | $11.72 | 800 |
| 2024-12-09 | 11.64 | $11.67 | — |
| 2024-12-06 | 11.64 | $11.67 | — |
| 2024-12-05 | 11.63 | $11.67 | — |
| 2024-12-04 | 11.63 | $11.67 | — |
| 2024-12-03 | 11.62 | $11.67 | — |
| 2024-12-02 | 11.62 | $11.67 | — |
| 2024-11-29 | 11.61 | $11.67 | — |
| 2024-11-27 | 11.61 | $11.67 | — |
| 2024-11-26 | 11.60 | $11.67 | — |
| 2024-11-25 | 11.60 | $11.67 | 1003 |
| 2024-11-22 | 11.59 | $11.67 | — |
| 2024-11-21 | 11.58 | $11.67 | — |
| 2024-11-20 | 11.57 | $11.67 | — |
| 2024-11-19 | 11.56 | $11.67 | — |
| 2024-11-18 | 11.55 | $11.67 | 224 |
| 2024-11-15 | 11.53 | $11.51 | 5205 |
| 2024-11-14 | 11.54 | $11.60 | — |
| 2024-11-13 | 11.53 | $11.60 | — |
| 2024-11-12 | 11.52 | $11.60 | — |
| 2024-11-11 | 11.51 | $11.60 | — |
| 2024-11-08 | 11.51 | $11.60 | — |
| 2024-11-07 | 11.50 | $11.60 | — |
| 2024-11-06 | 11.49 | $11.60 | — |
| 2024-11-05 | 11.47 | $11.60 | 5902 |
| 2024-11-04 | 11.46 | $11.60 | — |
| 2024-11-01 | 11.44 | $11.60 | 10035 |
| 2024-10-31 | 11.43 | $11.56 | 6521 |
| 2024-10-30 | 11.41 | $11.55 | 4517 |
| 2024-10-29 | 11.40 | $11.46 | — |
| 2024-10-28 | 11.39 | $11.46 | — |
| 2024-10-25 | 11.39 | $11.46 | — |
| 2024-10-24 | 11.38 | $11.46 | — |
| 2024-10-23 | 11.37 | $11.46 | 1500 |
| 2024-10-22 | 11.36 | $11.51 | — |
| 2024-10-21 | 11.35 | $11.51 | 1900 |
| 2024-10-18 | 11.33 | $11.33 | 100 |
| 2024-10-17 | 11.33 | $11.33 | — |
| 2024-10-16 | 11.33 | $11.33 | 800 |
| 2024-10-15 | 11.33 | $11.32 | — |
| 2024-10-14 | 11.33 | $11.32 | — |
| 2024-10-11 | 11.33 | $11.32 | — |
| 2024-10-10 | 11.33 | $11.32 | — |
| 2024-10-09 | 11.33 | $11.32 | — |
| 2024-10-08 | 11.33 | $11.32 | — |
| 2024-10-07 | 11.33 | $11.32 | — |
| 2024-10-04 | 11.34 | $11.32 | — |
| 2024-10-03 | 11.34 | $11.32 | — |
| 2024-10-02 | 11.34 | $11.32 | — |
| 2024-10-01 | 11.34 | $11.32 | — |
| 2024-09-30 | 11.34 | $11.32 | — |
| 2024-09-27 | 11.35 | $11.32 | — |
| 2024-09-26 | 11.35 | $11.32 | — |
| 2024-09-25 | 11.35 | $11.32 | — |
| 2024-09-24 | 11.36 | $11.32 | — |
| 2024-09-23 | 11.36 | $11.32 | — |
| 2024-09-20 | 11.36 | $11.32 | — |
| 2024-09-19 | 11.37 | $11.32 | — |
| 2024-09-18 | 11.37 | $11.32 | — |
| 2024-09-17 | 11.38 | $11.32 | — |
| 2024-09-16 | 11.39 | $11.32 | — |
| 2024-09-13 | 11.39 | $11.32 | — |
| 2024-09-12 | 11.40 | $11.32 | — |
| 2024-09-11 | 11.41 | $11.32 | — |
| 2024-09-10 | 11.42 | $11.32 | — |
| 2024-09-09 | 11.43 | $11.32 | — |
| 2024-09-06 | 11.44 | $11.32 | — |
| 2024-09-05 | 11.45 | $11.32 | — |
| 2024-09-04 | 11.47 | $11.32 | 133 |
| 2024-09-03 | 11.48 | $11.50 | — |
| 2024-08-30 | 11.48 | $11.50 | — |
| 2024-08-29 | 11.48 | $11.50 | — |
| 2024-08-28 | 11.48 | $11.50 | 63 |
| 2024-08-27 | 11.48 | $11.50 | — |
| 2024-08-26 | 11.47 | $11.50 | — |
| 2024-08-23 | 11.47 | $11.50 | — |
| 2024-08-22 | 11.47 | $11.50 | — |
| 2024-08-21 | 11.46 | $11.50 | — |
| 2024-08-20 | 11.46 | $11.50 | 600 |
| 2024-08-19 | 11.46 | $11.50 | 100 |
| 2024-08-16 | 11.45 | $11.50 | 2248 |
| 2024-08-15 | 11.45 | $11.45 | — |
| 2024-08-14 | 11.44 | $11.45 | — |
| 2024-08-13 | 11.44 | $11.45 | — |
| 2024-08-12 | 11.44 | $11.45 | — |
| 2024-08-09 | 11.44 | $11.45 | — |
| 2024-08-08 | 11.44 | $11.45 | — |
| 2024-08-07 | 11.44 | $11.45 | — |
| 2024-08-06 | 11.44 | $11.45 | 1424 |
| 2024-08-05 | 11.44 | $11.49 | 1332 |
| 2024-08-02 | 11.43 | $11.45 | — |
| 2024-08-01 | 11.43 | $11.45 | 400 |
| 2024-07-31 | 11.43 | $11.55 | 5500 |
| 2024-07-30 | 11.42 | $11.47 | — |
| 2024-07-29 | 11.41 | $11.47 | — |
| 2024-07-25 | 11.41 | $11.47 | 1950 |
| 2024-07-24 | 11.40 | $11.45 | 6847 |
| 2024-07-23 | 11.39 | $11.44 | 572 |
| 2024-07-22 | 11.39 | $11.44 | 13555 |
| 2024-07-18 | 11.38 | $11.45 | 1205 |
| 2024-07-17 | 11.38 | $11.44 | 25939 |
| 2024-07-15 | 11.37 | $11.40 | 1 |
| 2024-07-09 | 11.37 | $11.40 | 1015 |
| 2024-07-01 | 11.36 | $11.50 | 752 |
| 2024-06-27 | 11.35 | $11.35 | 611 |
| 2024-06-26 | 11.35 | $11.50 | 5709 |
| 2024-06-21 | 11.33 | $11.32 | 201 |
| 2024-06-20 | 11.34 | $11.37 | 108 |
| 2024-06-18 | 11.33 | $11.40 | 1000 |
| 2024-06-17 | 11.33 | $11.42 | 4569 |
| 2024-06-14 | 11.32 | $11.40 | 1013 |
| 2024-06-13 | 11.31 | $11.40 | 3579 |
| 2024-05-29 | 11.30 | $11.31 | — |
| 2024-05-28 | 11.30 | $11.31 | — |
| 2024-05-24 | 11.29 | $11.31 | — |
| 2024-05-23 | 11.29 | $11.31 | — |
| 2024-05-22 | 11.29 | $11.31 | 101 |
| 2024-05-21 | 11.29 | $11.31 | 100 |
| 2024-05-20 | 11.29 | $11.31 | 100 |
| 2024-05-17 | 11.28 | $11.28 | 100 |
| 2024-05-16 | 11.28 | $11.29 | 100 |
| 2024-05-15 | 11.28 | $11.30 | 112 |
| 2024-05-14 | 11.28 | $11.30 | 100 |
| 2024-05-13 | 11.28 | $11.30 | 100 |
| 2024-05-10 | 11.28 | $11.30 | 100 |
| 2024-05-09 | 11.28 | $11.30 | 100 |
| 2024-05-08 | 11.27 | $11.30 | 100 |
| 2024-05-07 | 11.27 | $11.30 | 100 |
| 2024-05-06 | 11.27 | $11.30 | 103 |
| 2024-05-03 | 11.26 | $11.31 | 100 |
| 2024-05-02 | 11.26 | $11.29 | 100 |
| 2024-04-24 | 11.26 | $11.28 | 4200 |
| 2024-04-18 | 11.25 | $11.29 | 115 |
| 2024-04-17 | 11.25 | $11.28 | 800 |
| 2024-04-15 | 11.25 | $11.25 | 316 |
| 2024-04-12 | 11.24 | $11.25 | 100 |
| 2024-04-09 | 11.24 | $11.25 | 105 |
| 2024-04-08 | 11.24 | $11.24 | 101 |
| 2024-04-05 | 11.24 | $11.26 | 104 |
| 2024-04-04 | 11.24 | $11.26 | 100 |
| 2024-04-03 | 11.24 | $11.26 | 100 |
| 2024-04-01 | 11.24 | $11.26 | 102 |
| 2024-03-27 | 11.24 | $11.24 | 102 |
| 2024-03-26 | 11.24 | $11.26 | 100 |
| 2024-03-22 | 11.23 | $11.25 | 100 |
| 2024-03-19 | 11.23 | $11.26 | 1220 |
| 2024-03-15 | 11.23 | $11.25 | 6 |
| 2024-03-12 | 11.23 | $11.26 | 117448 |
| 2024-03-11 | 11.22 | $11.22 | 2 |
| 2024-03-06 | 11.22 | $11.22 | 501 |
| 2024-03-04 | 11.22 | $11.24 | 1093 |
| 2024-02-26 | 11.22 | $11.25 | 1222 |
| 2024-02-23 | 11.22 | $11.24 | — |
| 2024-02-22 | 11.22 | $11.24 | — |
| 2024-02-21 | 11.21 | $11.24 | 514 |
| 2024-02-20 | 11.21 | $11.22 | 301 |
| 2024-02-16 | 11.21 | $11.22 | 100 |
| 2024-02-15 | 11.21 | $11.22 | 108 |
| 2024-02-14 | 11.21 | $11.22 | 123 |
| 2024-02-13 | 11.21 | $11.22 | — |
| 2024-02-12 | 11.20 | $11.22 | — |
| 2024-02-09 | 11.20 | $11.22 | — |
| 2024-02-08 | 11.20 | $11.22 | — |
| 2024-02-07 | 11.20 | $11.22 | — |
| 2024-02-06 | 11.20 | $11.22 | 76519 |
| 2024-02-05 | 11.19 | $11.21 | 600 |
| 2024-02-02 | 11.19 | $11.21 | 500 |
| 2024-02-01 | 11.19 | $11.21 | — |
| 2024-01-31 | 11.19 | $11.21 | 372 |
| 2024-01-30 | 11.18 | $11.21 | — |
| 2024-01-29 | 11.18 | $11.21 | — |
| 2024-01-26 | 11.18 | $11.21 | — |
| 2024-01-25 | 11.18 | $11.21 | — |
| 2024-01-24 | 11.17 | $11.21 | — |
| 2024-01-23 | 11.17 | $11.21 | 3665 |
| 2024-01-22 | 11.16 | $11.22 | — |
| 2024-01-19 | 11.16 | $11.22 | — |
| 2024-01-18 | 11.15 | $11.22 | 307 |
| 2024-01-17 | 11.14 | $11.26 | — |
| 2024-01-16 | 11.13 | $11.26 | 26718 |
| 2024-01-12 | 11.12 | $11.20 | 303 |
| 2024-01-11 | 11.11 | $11.12 | — |
| 2024-01-10 | 11.11 | $11.12 | — |
| 2024-01-09 | 11.11 | $11.12 | 5991 |
| 2024-01-08 | 11.11 | $11.14 | 651 |
| 2024-01-05 | 11.10 | $11.20 | 2902 |
| 2024-01-04 | 11.09 | $11.24 | 6551 |
| 2024-01-03 | 11.08 | $11.14 | 9564 |
| 2024-01-02 | 11.07 | $11.11 | 172 |
| 2023-12-29 | 11.06 | $11.11 | 254 |
| 2023-12-28 | 11.06 | $11.14 | 1897 |
| 2023-12-27 | 11.05 | $11.14 | — |
| 2023-12-26 | 11.04 | $11.14 | 4208 |
| 2023-12-22 | 11.03 | $11.10 | 9483 |
| 2023-12-21 | 11.02 | $11.10 | 11198 |
| 2023-12-20 | 11.02 | $11.12 | — |
| 2023-12-19 | 11.01 | $11.12 | 91219 |
| 2023-12-18 | 10.99 | $11.06 | 57532 |
| 2023-12-15 | 10.99 | $11.00 | 17700 |
| 2023-12-14 | 10.99 | $10.98 | 300 |
| 2023-12-13 | 10.99 | $10.98 | 3700 |
| 2023-12-12 | 10.99 | $10.98 | — |
| 2023-12-11 | 10.99 | $10.98 | 50008 |
| 2023-12-08 | 10.99 | $10.98 | 50033 |
| 2023-12-07 | 10.99 | $10.98 | — |
| 2023-12-06 | 10.99 | $10.98 | 184496 |
| 2023-12-05 | 10.99 | $10.97 | 9467 |
| 2023-12-04 | 10.99 | $10.97 | 1005 |
| 2023-12-01 | 10.99 | $10.97 | 27863 |
| 2023-11-30 | 11.00 | $11.00 | — |
| 2023-11-29 | 11.00 | $11.00 | — |
| 2023-11-28 | 11.00 | $11.00 | — |
| 2023-11-27 | 11.00 | $11.00 | — |
| 2023-11-24 | 11.00 | $11.00 | — |
| 2023-11-22 | 11.00 | $11.00 | — |
| 2023-11-21 | 11.00 | $11.00 | — |
| 2023-11-20 | 10.99 | $11.00 | — |
| 2023-11-17 | 10.99 | $11.00 | — |
| 2023-11-16 | 10.99 | $11.00 | 7736 |
| 2023-11-15 | 10.99 | $11.00 | 192929 |
| 2023-11-14 | 10.99 | $11.01 | 150111 |
| 2023-11-13 | 10.99 | $11.00 | 73201 |
| 2023-11-10 | 10.99 | $11.00 | — |
| 2023-11-09 | 10.99 | $11.00 | — |
| 2023-11-08 | 10.99 | $11.00 | — |
| 2023-11-07 | 10.99 | $11.00 | — |
| 2023-11-06 | 10.98 | $11.00 | — |
| 2023-11-03 | 10.98 | $11.00 | 5018 |
| 2023-11-02 | 10.98 | $11.01 | — |
| 2023-11-01 | 10.98 | $11.01 | — |
| 2023-10-31 | 10.97 | $11.01 | — |
| 2023-10-30 | 10.97 | $11.01 | 100111 |
| 2023-10-27 | 10.97 | $11.00 | 105 |
| 2023-10-26 | 10.96 | $11.01 | 40805 |
| 2023-10-25 | 10.96 | $11.00 | 7244 |
| 2023-10-24 | 10.95 | $11.00 | 150504 |
| 2023-10-23 | 10.95 | $11.00 | 50805 |
| 2023-10-20 | 10.94 | $10.95 | — |
| 2023-10-19 | 10.94 | $10.95 | 526 |
| 2023-10-18 | 10.94 | $11.00 | 901 |
| 2023-10-17 | 10.93 | $10.95 | — |
| 2023-10-16 | 10.93 | $10.95 | — |
| 2023-10-13 | 10.93 | $10.95 | 2315 |
| 2023-10-12 | 10.93 | $11.00 | 637 |
| 2023-10-11 | 10.92 | $11.00 | 1000 |
| 2023-10-10 | 10.91 | $10.95 | — |
| 2023-10-09 | 10.91 | $10.95 | 100 |
| 2023-10-06 | 10.90 | $10.95 | — |
| 2023-10-05 | 10.90 | $10.95 | 6508 |
| 2023-10-04 | 10.89 | $10.95 | 320 |
| 2023-10-03 | 10.89 | $11.00 | 1712 |
| 2023-10-02 | 10.88 | $11.00 | — |
| 2023-09-29 | 10.86 | $11.00 | 100 |
| 2023-09-28 | 10.85 | $11.00 | 10272 |
| 2023-09-27 | 10.83 | $10.91 | — |
| 2023-09-26 | 10.82 | $10.91 | — |
| 2023-09-25 | 10.82 | $10.91 | — |
| 2023-09-22 | 10.81 | $10.91 | — |
| 2023-09-21 | 10.79 | $10.91 | — |
| 2023-09-19 | 10.78 | $10.91 | 61659 |
| 2023-09-06 | 10.77 | $10.90 | 7400 |
| 2023-08-29 | 10.75 | $10.76 | — |
| 2023-08-28 | 10.75 | $10.76 | — |
| 2023-08-25 | 10.75 | $10.76 | — |
| 2023-08-24 | 10.75 | $10.76 | — |
| 2023-08-23 | 10.75 | $10.76 | — |
| 2023-08-22 | 10.75 | $10.76 | — |
| 2023-08-21 | 10.75 | $10.76 | — |
| 2023-08-18 | 10.75 | $10.76 | — |
| 2023-08-17 | 10.75 | $10.76 | — |
| 2023-08-16 | 10.75 | $10.76 | — |
| 2023-08-15 | 10.75 | $10.76 | — |
| 2023-08-14 | 10.74 | $10.76 | — |
| 2023-08-11 | 10.74 | $10.76 | — |
| 2023-08-10 | 10.74 | $10.76 | — |
| 2023-08-09 | 10.74 | $10.76 | — |
| 2023-08-04 | 10.74 | $10.76 | 762 |
| 2023-08-03 | 10.73 | $10.75 | — |
| 2023-08-02 | 10.73 | $10.75 | 830 |
| 2023-08-01 | 10.73 | $10.78 | 19104 |
| 2023-07-31 | 10.72 | $10.75 | 212 |
| 2023-07-28 | 10.72 | $10.74 | — |
| 2023-07-27 | 10.72 | $10.74 | 26315 |
| 2023-07-26 | 10.72 | $10.73 | — |
| 2023-07-25 | 10.72 | $10.73 | — |
| 2023-07-24 | 10.71 | $10.73 | 230 |
| 2023-07-21 | 10.71 | $10.72 | — |
| 2023-07-20 | 10.71 | $10.72 | — |
| 2023-07-19 | 10.71 | $10.72 | — |
| 2023-07-18 | 10.71 | $10.72 | — |
| 2023-07-17 | 10.71 | $10.72 | — |
| 2023-07-14 | 10.71 | $10.72 | 77512 |
| 2023-07-13 | 10.70 | $10.70 | — |
| 2023-07-12 | 10.71 | $10.70 | — |
| 2023-07-11 | 10.71 | $10.70 | 100 |
| 2023-07-10 | 10.71 | $10.70 | 1400 |
| 2023-07-07 | 10.71 | $10.72 | — |
| 2023-07-06 | 10.71 | $10.72 | — |
| 2023-07-05 | 10.70 | $10.72 | — |
| 2023-07-03 | 10.70 | $10.72 | — |
| 2023-06-28 | 10.70 | $10.72 | 100 |
| 2023-06-27 | 10.70 | $10.72 | — |
| 2023-06-26 | 10.70 | $10.72 | 108 |
| 2023-06-23 | 10.69 | $10.70 | — |
| 2023-06-22 | 10.69 | $10.70 | — |
| 2023-06-21 | 10.69 | $10.70 | 110 |
| 2023-06-20 | 10.69 | $10.72 | 484 |
| 2023-06-16 | 10.69 | $10.89 | 100 |
| 2023-06-15 | 10.67 | $10.72 | 400 |
| 2023-06-14 | 10.66 | $10.72 | 1179 |
| 2023-06-13 | 10.66 | $10.70 | 74080 |
| 2023-06-12 | 10.65 | $10.64 | 443 |
| 2023-06-09 | 10.65 | $10.64 | — |
| 2023-06-08 | 10.65 | $10.64 | — |
| 2023-06-07 | 10.66 | $10.64 | — |
| 2023-06-06 | 10.66 | $10.64 | 21223 |
| 2023-06-05 | 10.66 | $10.66 | 6912 |
| 2023-06-02 | 10.66 | $10.67 | 88774 |
| 2023-06-01 | 10.66 | $10.65 | 95645 |
| 2023-05-31 | 10.66 | $10.67 | 30200 |
| 2023-05-30 | 10.66 | $10.68 | — |
| 2023-05-26 | 10.66 | $10.68 | 10205 |
| 2023-05-25 | 10.65 | $10.69 | 3004 |
| 2023-05-24 | 10.65 | $10.68 | 5202 |
| 2023-05-23 | 10.65 | $10.68 | 4035 |
| 2023-05-22 | 10.64 | $10.67 | — |
| 2023-05-19 | 10.64 | $10.67 | 100000 |
| 2023-05-18 | 10.64 | $10.68 | — |
| 2023-05-17 | 10.63 | $10.68 | — |
| 2023-05-16 | 10.63 | $10.68 | — |
| 2023-05-15 | 10.62 | $10.68 | 102 |
| 2023-05-12 | 10.61 | $10.64 | — |
| 2023-05-11 | 10.61 | $10.64 | — |
| 2023-05-10 | 10.61 | $10.64 | — |
| 2023-05-09 | 10.61 | $10.64 | — |
| 2023-05-08 | 10.60 | $10.64 | — |
| 2023-04-26 | 10.60 | $10.64 | 561 |
| 2023-04-25 | 10.59 | $10.65 | 5738 |
| 2023-04-24 | 10.59 | $10.64 | — |
| 2023-04-21 | 10.58 | $10.64 | 404 |
| 2023-04-20 | 10.58 | $10.62 | — |
| 2023-04-19 | 10.57 | $10.62 | — |
| 2023-04-18 | 10.57 | $10.62 | 200 |
| 2023-04-17 | 10.56 | $10.63 | 60006 |
| 2023-04-14 | 10.55 | $10.62 | — |
| 2023-04-13 | 10.55 | $10.62 | 414 |
| 2023-04-12 | 10.54 | $10.61 | 14453 |
| 2023-04-11 | 10.53 | $10.58 | — |
| 2023-04-10 | 10.53 | $10.58 | — |
| 2023-04-06 | 10.52 | $10.58 | — |
| 2023-04-05 | 10.52 | $10.58 | 5655 |
| 2023-04-04 | 10.51 | $10.58 | — |
| 2023-04-03 | 10.50 | $10.58 | — |
| 2023-03-31 | 10.49 | $10.58 | — |
| 2023-03-30 | 10.49 | $10.58 | 10368 |
| 2023-03-29 | 10.48 | $10.50 | 9002 |
| 2023-03-28 | 10.47 | $10.51 | — |
| 2023-03-27 | 10.47 | $10.51 | — |
| 2023-03-24 | 10.46 | $10.51 | — |
| 2023-03-23 | 10.46 | $10.51 | — |
| 2023-03-22 | 10.45 | $10.51 | 250 |
| 2023-03-21 | 10.45 | $10.46 | — |
| 2023-03-20 | 10.45 | $10.46 | — |
| 2023-03-17 | 10.45 | $10.46 | — |
| 2023-03-16 | 10.44 | $10.46 | — |
| 2023-03-15 | 10.44 | $10.46 | — |
| 2023-03-08 | 10.44 | $10.46 | 101 |
| 2023-03-07 | 10.44 | $10.46 | 3403 |
| 2023-03-06 | 10.44 | $10.46 | 36264 |
| 2023-03-03 | 10.43 | $10.45 | 16 |
| 2023-03-02 | 10.43 | $10.45 | 1 |
| 2023-03-01 | 10.43 | $10.45 | 1110 |
| 2023-02-28 | 10.43 | $10.45 | 101 |
| 2023-02-27 | 10.43 | $10.45 | 1910 |
| 2023-02-24 | 10.42 | $10.46 | — |
| 2023-02-23 | 10.42 | $10.46 | 2 |
| 2023-02-22 | 10.42 | $10.46 | 5626 |
| 2023-02-21 | 10.41 | $10.45 | 3001 |
| 2023-02-17 | 10.41 | $10.43 | — |
| 2023-02-16 | 10.41 | $10.43 | 310 |
| 2023-02-15 | 10.40 | $10.44 | — |
| 2023-02-14 | 10.40 | $10.44 | 1 |
| 2023-02-13 | 10.40 | $10.44 | 1 |
| 2023-02-10 | 10.39 | $10.44 | 1301 |
| 2023-02-09 | 10.39 | $10.43 | 11798 |
| 2023-02-08 | 10.38 | $10.43 | 101 |
| 2023-02-07 | 10.38 | $10.43 | 27504 |
| 2023-02-06 | 10.37 | $10.42 | 182 |
| 2023-02-03 | 10.37 | $10.42 | 5646 |
| 2023-02-02 | 10.36 | $10.41 | 367 |
| 2023-02-01 | 10.35 | $10.41 | 1325 |
| 2023-01-31 | 10.35 | $10.42 | 1827 |
| 2023-01-30 | 10.34 | $10.42 | 1900 |
| 2023-01-27 | 10.33 | $10.42 | 12979 |
| 2023-01-26 | 10.32 | $10.42 | 562 |
| 2023-01-25 | 10.31 | $10.40 | — |
| 2023-01-24 | 10.30 | $10.40 | 1118 |
| 2023-01-23 | 10.29 | $10.41 | 9205 |
| 2023-01-20 | 10.28 | $10.40 | 9173 |
| 2023-01-19 | 10.27 | $10.39 | 10951 |
| 2023-01-18 | 10.26 | $10.37 | 5711 |
| 2023-01-17 | 10.24 | $10.35 | 11245 |
| 2023-01-13 | 10.23 | $10.32 | — |
| 2023-01-12 | 10.22 | $10.32 | 31 |
| 2023-01-11 | 10.21 | $10.32 | 104114 |
| 2023-01-10 | 10.20 | $10.29 | 8769 |
| 2023-01-09 | 10.19 | $10.28 | 6901 |
| 2023-01-06 | 10.19 | $10.28 | 6200 |
| 2023-01-05 | 10.18 | $10.28 | 43420 |
| 2023-01-04 | 10.16 | $10.28 | 511810 |
| 2023-01-03 | 10.15 | $10.37 | 12403 |
| 2022-12-30 | 10.13 | $10.22 | 10655 |
| 2022-12-29 | 10.12 | $10.21 | 2216 |
| 2022-12-28 | 10.11 | $10.23 | 87736 |
| 2022-12-27 | 10.10 | $10.15 | 379028 |
| 2022-12-23 | 10.09 | $10.16 | 141 |
| 2022-12-22 | 10.08 | $10.13 | 27745 |
| 2022-12-21 | 10.08 | $10.13 | 2 |
| 2022-12-20 | 10.07 | $10.13 | 975 |
| 2022-12-19 | 10.07 | $10.13 | 50368 |
| 2022-12-16 | 10.06 | $10.13 | 111739 |
| 2022-12-15 | 10.06 | $10.06 | 100 |
| 2022-12-14 | 10.06 | $10.09 | 353 |
| 2022-12-13 | 10.05 | $10.06 | 2 |
| 2022-12-12 | 10.05 | $10.06 | 4 |
| 2022-12-09 | 10.05 | $10.06 | 9 |
| 2022-12-08 | 10.05 | $10.06 | 108 |
| 2022-12-07 | 10.05 | $10.06 | 1634 |
| 2022-12-06 | 10.05 | $10.08 | 100 |
| 2022-12-05 | 10.04 | $10.05 | 25 |
| 2022-12-02 | 10.04 | $10.05 | 272 |
| 2022-12-01 | 10.04 | $10.05 | 12 |
| 2022-11-30 | 10.04 | $10.05 | — |
| 2022-11-29 | 10.04 | $10.05 | — |
| 2022-11-28 | 10.04 | $10.05 | — |
| 2022-11-25 | 10.04 | $10.05 | — |
| 2022-11-23 | 10.03 | $10.05 | — |
| 2022-11-22 | 10.03 | $10.05 | 11116 |
| 2022-11-21 | 10.03 | $10.05 | — |
| 2022-11-18 | 10.03 | $10.05 | 2 |
| 2022-11-17 | 10.03 | $10.05 | 40 |
| 2022-11-16 | 10.02 | $10.05 | — |
| 2022-11-15 | 10.02 | $10.05 | 1302 |
| 2022-11-14 | 10.02 | $10.03 | 2470 |
| 2022-11-11 | 10.02 | $10.03 | — |
| 2022-11-10 | 10.02 | $10.03 | 248 |
| 2022-11-09 | 10.01 | $10.02 | — |
| 2022-11-08 | 10.01 | $10.02 | 4 |
| 2022-11-07 | 10.01 | $10.02 | 3 |
| 2022-11-04 | 10.01 | $10.02 | 8 |
| 2022-11-03 | 10.01 | $10.02 | — |
| 2022-11-02 | 10.01 | $10.02 | 12 |
| 2022-11-01 | 10.01 | $10.02 | 8 |
| 2022-10-31 | 10.01 | $10.02 | 7 |
| 2022-10-28 | 10.01 | $10.02 | 354 |
| 2022-10-27 | 10.01 | $10.02 | 2 |
| 2022-10-26 | 10.00 | $10.02 | 2067 |
| 2022-10-25 | 10.00 | $10.01 | 4683 |
| 2022-10-24 | 10.00 | $9.99 | 368 |
| 2022-10-21 | 10.00 | $9.99 | 246 |
| 2022-10-20 | 10.00 | $10.02 | 125 |
| 2022-10-19 | 10.00 | $10.02 | 908 |
| 2022-10-18 | 10.00 | $10.05 | 152 |
| 2022-10-17 | 10.00 | $10.07 | 152 |
| 2022-10-14 | 9.99 | $10.00 | 2 |
| 2022-10-13 | 9.99 | $10.00 | 15 |
| 2022-10-12 | 9.99 | $10.00 | 315 |
| 2022-10-11 | 9.98 | $9.99 | 23511 |
| 2022-10-10 | 9.98 | $10.01 | 600 |
| 2022-10-07 | 9.98 | $9.99 | — |
| 2022-10-06 | 9.98 | $9.99 | 5429 |
| 2022-10-05 | 9.98 | $9.96 | 4 |
| 2022-10-04 | 9.98 | $9.96 | 102 |
| 2022-10-03 | 9.98 | $9.98 | 2 |
| 2022-09-30 | 9.98 | $9.98 | 2 |
| 2022-09-29 | 9.98 | $9.98 | 1 |
| 2022-09-28 | 9.98 | $9.98 | 3933 |
| 2022-09-27 | 9.98 | $9.98 | 660 |
| 2022-09-26 | 9.98 | $9.99 | 3499 |
| 2022-09-23 | 9.98 | $9.97 | 20 |
| 2022-09-22 | 9.98 | $9.97 | 165 |
| 2022-09-21 | 9.99 | $9.99 | 292 |
| 2022-09-20 | 9.99 | $10.01 | 10000 |
| 2022-09-19 | 9.98 | $9.99 | 5100 |
| 2022-09-16 | 9.98 | $9.99 | — |
| 2022-09-15 | 9.98 | $9.99 | 100 |
| 2022-09-14 | 9.98 | $9.98 | 1239 |
| 2022-09-13 | 9.98 | $9.99 | — |
| 2022-09-12 | 9.98 | $9.99 | 35 |
| 2022-09-09 | 9.98 | $9.99 | 102 |
| 2022-09-08 | 9.98 | $9.98 | 100 |
| 2022-09-07 | 9.98 | $9.98 | — |
| 2022-09-06 | 9.98 | $9.98 | 2 |
| 2022-09-02 | 9.97 | $9.98 | 248 |
| 2022-09-01 | 9.97 | $9.98 | 100 |
| 2022-08-31 | 9.97 | $9.98 | 4 |
| 2022-08-30 | 9.97 | $9.98 | 2 |
| 2022-08-29 | 9.97 | $9.98 | 103 |
| 2022-08-26 | 9.97 | $9.98 | 20 |
| 2022-08-25 | 9.97 | $9.98 | 87145 |
| 2022-08-24 | 9.97 | $9.97 | 634840 |
| 2022-08-23 | 9.97 | $9.97 | — |
| 2022-08-22 | 9.97 | $9.97 | 410 |
| 2022-08-19 | 9.97 | $9.98 | 25504 |
| 2022-08-18 | 9.97 | $10.00 | 75330 |
| 2022-08-17 | 9.96 | $9.99 | 40001 |
| 2022-08-16 | 9.96 | $9.98 | 20 |
| 2022-08-15 | 9.96 | $9.98 | 5549 |
| 2022-08-12 | 9.96 | $9.98 | 100 |
| 2022-08-11 | 9.95 | $9.96 | 2 |
| 2022-08-10 | 9.95 | $9.96 | 36159 |
| 2022-08-09 | 9.95 | $9.96 | 1240 |
| 2022-08-08 | 9.95 | $9.96 | 42 |
| 2022-08-05 | 9.95 | $9.96 | — |
| 2022-08-04 | 9.95 | $9.96 | 901 |
| 2022-08-03 | 9.95 | $9.96 | 2 |
| 2022-08-02 | 9.95 | $9.96 | 120761 |
| 2022-08-01 | 9.95 | $9.96 | 5 |
| 2022-07-29 | 9.95 | $9.96 | 18342 |
| 2022-07-28 | 9.95 | $9.98 | 218 |
| 2022-07-27 | 9.94 | $9.97 | 2 |
| 2022-07-26 | 9.94 | $9.97 | 200 |
| 2022-07-25 | 9.94 | $9.98 | 386 |
| 2022-07-22 | 9.93 | $9.95 | — |
| 2022-07-21 | 9.93 | $9.95 | — |
| 2022-07-20 | 9.93 | $9.95 | — |
| 2022-07-19 | 9.93 | $9.95 | 2 |
| 2022-07-18 | 9.92 | $9.95 | 27711 |
| 2022-07-15 | 9.92 | $9.94 | 112340 |
| 2022-07-14 | 9.92 | $9.93 | 51 |
| 2022-07-13 | 9.92 | $9.93 | — |
| 2022-07-12 | 9.91 | $9.93 | 341 |
| 2022-07-11 | 9.91 | $9.94 | 4067 |
| 2022-07-08 | 9.91 | $9.93 | 699 |
| 2022-07-07 | 9.91 | $9.93 | 2 |
| 2022-07-06 | 9.91 | $9.93 | 44384 |
| 2022-07-05 | 9.90 | $9.92 | 2271 |
| 2022-07-01 | 9.90 | $9.92 | 25602 |
| 2022-06-30 | 9.90 | $9.90 | 70010 |
| 2022-06-29 | 9.90 | $9.90 | 171340 |
| 2022-06-28 | 9.90 | $9.90 | — |
| 2022-06-27 | 9.90 | $9.90 | 2 |
| 2022-06-24 | 9.90 | $9.90 | 500 |
| 2022-06-23 | 9.90 | $9.90 | 71 |
| 2022-06-22 | 9.90 | $9.90 | 225100 |
| 2022-06-21 | 9.90 | $9.92 | 8 |
| 2022-06-17 | 9.90 | $9.92 | 275030 |
| 2022-06-16 | 9.90 | $9.90 | 61 |
| 2022-06-15 | 9.90 | $9.90 | 70 |
| 2022-06-14 | 9.89 | $9.90 | 5 |
| 2022-06-13 | 9.89 | $9.90 | 100010 |
| 2022-06-10 | 9.89 | $9.89 | — |
| 2022-06-09 | 9.89 | $9.89 | 10 |
| 2022-06-08 | 9.89 | $9.89 | 2 |
| 2022-06-07 | 9.89 | $9.89 | 28200 |
| 2022-06-06 | 9.90 | $9.89 | 20 |
| 2022-06-03 | 9.90 | $9.89 | 71 |
| 2022-06-02 | 9.90 | $9.89 | — |
| 2022-06-01 | 9.90 | $9.89 | — |
| 2022-05-31 | 9.90 | $9.89 | — |
| 2022-05-27 | 9.90 | $9.89 | — |
| 2022-05-26 | 9.90 | $9.89 | 20 |
| 2022-05-25 | 9.90 | $9.89 | — |
| 2022-05-24 | 9.90 | $9.89 | — |
| 2022-05-23 | 9.90 | $9.89 | — |
| 2022-05-20 | 9.90 | $9.89 | 5 |
| 2022-05-19 | 9.91 | $9.89 | — |
| 2022-05-18 | 9.91 | $9.89 | — |
| 2022-05-17 | 9.91 | $9.89 | 9 |
| 2022-05-16 | 9.91 | $9.89 | — |
| 2022-05-13 | 9.91 | $9.89 | 16245 |
| 2022-05-12 | 9.92 | $9.94 | 301 |
| 2022-05-11 | 9.91 | $9.91 | — |
| 2022-05-10 | 9.91 | $9.91 | 173 |
| 2022-05-09 | 9.91 | $9.91 | 1 |
| 2022-05-06 | 9.92 | $9.91 | — |
| 2022-05-05 | 9.92 | $9.91 | — |
| 2022-05-04 | 9.92 | $9.91 | — |
| 2022-05-03 | 9.92 | $9.91 | 66 |
| 2022-05-02 | 9.92 | $9.91 | 152 |
| 2022-04-29 | 9.92 | $9.91 | — |
| 2022-04-28 | 9.92 | $9.91 | 453 |
| 2022-04-27 | 9.92 | $9.91 | 135 |
| 2022-04-26 | 9.92 | $9.91 | 203 |
| 2022-04-25 | 9.92 | $9.91 | 1840 |
| 2022-04-22 | 9.92 | $9.91 | 956 |
| 2022-04-21 | 9.93 | $9.93 | 250 |
| 2022-04-20 | 9.93 | $9.95 | 588 |
| 2022-04-19 | 9.92 | $9.97 | 100 |
| 2022-04-18 | 9.92 | $9.97 | 1000 |
| 2022-04-14 | 9.91 | $9.98 | 146 |
| 2022-04-13 | 9.91 | $9.98 | 1183 |
| 2022-04-12 | 9.90 | $9.96 | 1501 |
| 2022-04-11 | 9.89 | $9.89 | 742 |
| 2022-04-08 | 9.89 | $9.90 | 5765 |
| 2022-04-07 | 9.89 | $9.90 | 34 |
| 2022-04-06 | 9.89 | $9.90 | 8 |
| 2022-04-05 | 9.89 | $9.90 | 404 |
| 2022-04-04 | 9.89 | $9.88 | 1336 |
| 2022-04-01 | 9.89 | $9.89 | 1 |
| 2022-03-31 | 9.89 | $9.89 | 1 |
| 2022-03-30 | 9.89 | $9.89 | — |
| 2022-03-29 | 9.89 | $9.89 | 19336 |
| 2022-03-28 | 9.89 | $9.95 | 61 |
| 2022-03-25 | 9.88 | $9.95 | 1005 |
| 2022-03-24 | 9.88 | $9.90 | 353502 |
| 2022-03-23 | 9.88 | $9.89 | 10811 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
11.70
2025-06-17
Close Price
$11.70
Vol: 1179
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.88
Average
10.75
Maximum
11.89
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-06-17 | 11.70 | $11.70 | 1179 |
| 2025-06-13 | 11.70 | $11.70 | — |
| 2025-06-12 | 11.70 | $11.70 | — |
| 2025-06-11 | 11.70 | $11.70 | — |
| 2025-02-18 | 11.70 | $11.70 | — |
| 2025-02-14 | 11.70 | $11.70 | — |
| 2025-02-13 | 11.70 | $11.70 | — |
| 2025-02-12 | 11.71 | $11.70 | — |
| 2025-02-11 | 11.71 | $11.70 | — |
| 2025-02-10 | 11.72 | $11.70 | — |
| 2025-02-07 | 11.73 | $11.70 | — |
| 2025-02-06 | 11.74 | $11.70 | — |
| 2025-02-05 | 11.75 | $11.70 | — |
| 2025-02-04 | 11.76 | $11.70 | — |
| 2025-02-03 | 11.77 | $11.70 | — |
| 2025-01-31 | 11.78 | $11.70 | — |
| 2025-01-30 | 11.79 | $11.70 | — |
| 2025-01-29 | 11.80 | $11.70 | — |
| 2025-01-28 | 11.81 | $11.70 | — |
| 2025-01-27 | 11.83 | $11.70 | — |
| 2025-01-24 | 11.84 | $11.70 | — |
| 2025-01-23 | 11.85 | $11.70 | — |
| 2025-01-22 | 11.86 | $11.70 | 1200 |
| 2025-01-21 | 11.88 | $11.81 | 1974 |
| 2025-01-17 | 11.88 | $11.78 | — |
| 2025-01-16 | 11.88 | $11.78 | 500 |
| 2025-01-15 | 11.89 | $11.92 | 608 |
| 2025-01-14 | 11.87 | $12.80 | 6415 |
| 2025-01-13 | 11.78 | $11.71 | 230 |
| 2025-01-10 | 11.78 | $12.05 | 2033 |
| 2025-01-08 | 11.75 | $11.77 | 420 |
| 2025-01-07 | 11.75 | $11.76 | 32018 |
| 2025-01-06 | 11.75 | $11.75 | 6800 |
| 2025-01-03 | 11.74 | $11.77 | 2405 |
| 2025-01-02 | 11.74 | $11.77 | — |
| 2024-12-31 | 11.73 | $11.77 | 7757 |
| 2024-12-30 | 11.73 | $11.75 | — |
| 2024-12-27 | 11.72 | $11.75 | 30200 |
| 2024-12-26 | 11.72 | $11.74 | — |
| 2024-12-24 | 11.72 | $11.74 | 200 |
| 2024-12-23 | 11.71 | $11.74 | 2500 |
| 2024-12-20 | 11.71 | $11.73 | — |
| 2024-12-19 | 11.70 | $11.73 | — |
| 2024-12-18 | 11.70 | $11.73 | — |
| 2024-12-17 | 11.70 | $11.73 | 7113 |
| 2024-12-16 | 11.69 | $11.72 | — |
| 2024-12-13 | 11.69 | $11.72 | — |
| 2024-12-12 | 11.68 | $11.72 | — |
| 2024-12-11 | 11.68 | $11.72 | — |
| 2024-12-10 | 11.67 | $11.72 | 800 |
| 2024-12-09 | 11.66 | $11.67 | — |
| 2024-12-06 | 11.66 | $11.67 | — |
| 2024-12-05 | 11.66 | $11.67 | — |
| 2024-12-04 | 11.65 | $11.67 | — |
| 2024-12-03 | 11.65 | $11.67 | — |
| 2024-12-02 | 11.65 | $11.67 | — |
| 2024-11-29 | 11.64 | $11.67 | — |
| 2024-11-27 | 11.64 | $11.67 | — |
| 2024-11-26 | 11.63 | $11.67 | — |
| 2024-11-25 | 11.63 | $11.67 | 1003 |
| 2024-11-22 | 11.62 | $11.67 | — |
| 2024-11-21 | 11.61 | $11.67 | — |
| 2024-11-20 | 11.60 | $11.67 | — |
| 2024-11-19 | 11.59 | $11.67 | — |
| 2024-11-18 | 11.58 | $11.67 | 224 |
| 2024-11-15 | 11.57 | $11.51 | 5205 |
| 2024-11-14 | 11.57 | $11.60 | — |
| 2024-11-13 | 11.57 | $11.60 | — |
| 2024-11-12 | 11.56 | $11.60 | — |
| 2024-11-11 | 11.55 | $11.60 | — |
| 2024-11-08 | 11.54 | $11.60 | — |
| 2024-11-07 | 11.52 | $11.60 | — |
| 2024-11-06 | 11.51 | $11.60 | — |
| 2024-11-05 | 11.49 | $11.60 | 5902 |
| 2024-11-04 | 11.48 | $11.60 | — |
| 2024-11-01 | 11.46 | $11.60 | 10035 |
| 2024-10-31 | 11.44 | $11.56 | 6521 |
| 2024-10-30 | 11.42 | $11.55 | 4517 |
| 2024-10-29 | 11.41 | $11.46 | — |
| 2024-10-28 | 11.40 | $11.46 | — |
| 2024-10-25 | 11.39 | $11.46 | — |
| 2024-10-24 | 11.38 | $11.46 | — |
| 2024-10-23 | 11.37 | $11.46 | 1500 |
| 2024-10-22 | 11.36 | $11.51 | — |
| 2024-10-21 | 11.34 | $11.51 | 1900 |
| 2024-10-18 | 11.32 | $11.33 | 100 |
| 2024-10-17 | 11.32 | $11.33 | — |
| 2024-10-16 | 11.32 | $11.33 | 800 |
| 2024-10-15 | 11.32 | $11.32 | — |
| 2024-10-14 | 11.32 | $11.32 | — |
| 2024-10-11 | 11.32 | $11.32 | — |
| 2024-10-10 | 11.32 | $11.32 | — |
| 2024-10-09 | 11.32 | $11.32 | — |
| 2024-10-08 | 11.32 | $11.32 | — |
| 2024-10-07 | 11.32 | $11.32 | — |
| 2024-10-04 | 11.32 | $11.32 | — |
| 2024-10-03 | 11.32 | $11.32 | — |
| 2024-10-02 | 11.32 | $11.32 | — |
| 2024-10-01 | 11.32 | $11.32 | — |
| 2024-09-30 | 11.32 | $11.32 | — |
| 2024-09-27 | 11.32 | $11.32 | — |
| 2024-09-26 | 11.33 | $11.32 | — |
| 2024-09-25 | 11.33 | $11.32 | — |
| 2024-09-24 | 11.33 | $11.32 | — |
| 2024-09-23 | 11.34 | $11.32 | — |
| 2024-09-20 | 11.34 | $11.32 | — |
| 2024-09-19 | 11.35 | $11.32 | — |
| 2024-09-18 | 11.36 | $11.32 | — |
| 2024-09-17 | 11.37 | $11.32 | — |
| 2024-09-16 | 11.38 | $11.32 | — |
| 2024-09-13 | 11.39 | $11.32 | — |
| 2024-09-12 | 11.40 | $11.32 | — |
| 2024-09-11 | 11.41 | $11.32 | — |
| 2024-09-10 | 11.42 | $11.32 | — |
| 2024-09-09 | 11.43 | $11.32 | — |
| 2024-09-06 | 11.45 | $11.32 | — |
| 2024-09-05 | 11.46 | $11.32 | — |
| 2024-09-04 | 11.48 | $11.32 | 133 |
| 2024-09-03 | 11.49 | $11.50 | — |
| 2024-08-30 | 11.49 | $11.50 | — |
| 2024-08-29 | 11.49 | $11.50 | — |
| 2024-08-28 | 11.48 | $11.50 | 63 |
| 2024-08-27 | 11.48 | $11.50 | — |
| 2024-08-26 | 11.48 | $11.50 | — |
| 2024-08-23 | 11.48 | $11.50 | — |
| 2024-08-22 | 11.48 | $11.50 | — |
| 2024-08-21 | 11.47 | $11.50 | — |
| 2024-08-20 | 11.47 | $11.50 | 600 |
| 2024-08-19 | 11.47 | $11.50 | 100 |
| 2024-08-16 | 11.46 | $11.50 | 2248 |
| 2024-08-15 | 11.46 | $11.45 | — |
| 2024-08-14 | 11.46 | $11.45 | — |
| 2024-08-13 | 11.46 | $11.45 | — |
| 2024-08-12 | 11.46 | $11.45 | — |
| 2024-08-09 | 11.46 | $11.45 | — |
| 2024-08-08 | 11.46 | $11.45 | — |
| 2024-08-07 | 11.46 | $11.45 | — |
| 2024-08-06 | 11.46 | $11.45 | 1424 |
| 2024-08-05 | 11.46 | $11.49 | 1332 |
| 2024-08-02 | 11.45 | $11.45 | — |
| 2024-08-01 | 11.45 | $11.45 | 400 |
| 2024-07-31 | 11.45 | $11.55 | 5500 |
| 2024-07-30 | 11.44 | $11.47 | — |
| 2024-07-29 | 11.43 | $11.47 | — |
| 2024-07-25 | 11.43 | $11.47 | 1950 |
| 2024-07-24 | 11.42 | $11.45 | 6847 |
| 2024-07-23 | 11.41 | $11.44 | 572 |
| 2024-07-22 | 11.41 | $11.44 | 13555 |
| 2024-07-18 | 11.40 | $11.45 | 1205 |
| 2024-07-17 | 11.39 | $11.44 | 25939 |
| 2024-07-15 | 11.39 | $11.40 | 1 |
| 2024-07-09 | 11.38 | $11.40 | 1015 |
| 2024-07-01 | 11.38 | $11.50 | 752 |
| 2024-06-27 | 11.36 | $11.35 | 611 |
| 2024-06-26 | 11.36 | $11.50 | 5709 |
| 2024-06-21 | 11.34 | $11.32 | 201 |
| 2024-06-20 | 11.34 | $11.37 | 108 |
| 2024-06-18 | 11.34 | $11.40 | 1000 |
| 2024-06-17 | 11.33 | $11.42 | 4569 |
| 2024-06-14 | 11.32 | $11.40 | 1013 |
| 2024-06-13 | 11.31 | $11.40 | 3579 |
| 2024-05-29 | 11.30 | $11.31 | — |
| 2024-05-28 | 11.30 | $11.31 | — |
| 2024-05-24 | 11.30 | $11.31 | — |
| 2024-05-23 | 11.30 | $11.31 | — |
| 2024-05-22 | 11.30 | $11.31 | 101 |
| 2024-05-21 | 11.30 | $11.31 | 100 |
| 2024-05-20 | 11.29 | $11.31 | 100 |
| 2024-05-17 | 11.29 | $11.28 | 100 |
| 2024-05-16 | 11.29 | $11.29 | 100 |
| 2024-05-15 | 11.29 | $11.30 | 112 |
| 2024-05-14 | 11.29 | $11.30 | 100 |
| 2024-05-13 | 11.29 | $11.30 | 100 |
| 2024-05-10 | 11.28 | $11.30 | 100 |
| 2024-05-09 | 11.28 | $11.30 | 100 |
| 2024-05-08 | 11.28 | $11.30 | 100 |
| 2024-05-07 | 11.28 | $11.30 | 100 |
| 2024-05-06 | 11.27 | $11.30 | 103 |
| 2024-05-03 | 11.27 | $11.31 | 100 |
| 2024-05-02 | 11.26 | $11.29 | 100 |
| 2024-04-24 | 11.26 | $11.28 | 4200 |
| 2024-04-18 | 11.26 | $11.29 | 115 |
| 2024-04-17 | 11.25 | $11.28 | 800 |
| 2024-04-15 | 11.25 | $11.25 | 316 |
| 2024-04-12 | 11.25 | $11.25 | 100 |
| 2024-04-09 | 11.25 | $11.25 | 105 |
| 2024-04-08 | 11.25 | $11.24 | 101 |
| 2024-04-05 | 11.25 | $11.26 | 104 |
| 2024-04-04 | 11.25 | $11.26 | 100 |
| 2024-04-03 | 11.25 | $11.26 | 100 |
| 2024-04-01 | 11.24 | $11.26 | 102 |
| 2024-03-27 | 11.24 | $11.24 | 102 |
| 2024-03-26 | 11.24 | $11.26 | 100 |
| 2024-03-22 | 11.24 | $11.25 | 100 |
| 2024-03-19 | 11.24 | $11.26 | 1220 |
| 2024-03-15 | 11.23 | $11.25 | 6 |
| 2024-03-12 | 11.23 | $11.26 | 117448 |
| 2024-03-11 | 11.23 | $11.22 | 2 |
| 2024-03-06 | 11.23 | $11.22 | 501 |
| 2024-03-04 | 11.23 | $11.24 | 1093 |
| 2024-02-26 | 11.23 | $11.25 | 1222 |
| 2024-02-23 | 11.22 | $11.24 | — |
| 2024-02-22 | 11.22 | $11.24 | — |
| 2024-02-21 | 11.22 | $11.24 | 514 |
| 2024-02-20 | 11.22 | $11.22 | 301 |
| 2024-02-16 | 11.22 | $11.22 | 100 |
| 2024-02-15 | 11.22 | $11.22 | 108 |
| 2024-02-14 | 11.22 | $11.22 | 123 |
| 2024-02-13 | 11.22 | $11.22 | — |
| 2024-02-12 | 11.22 | $11.22 | — |
| 2024-02-09 | 11.22 | $11.22 | — |
| 2024-02-08 | 11.21 | $11.22 | — |
| 2024-02-07 | 11.21 | $11.22 | — |
| 2024-02-06 | 11.21 | $11.22 | 76519 |
| 2024-02-05 | 11.21 | $11.21 | 600 |
| 2024-02-02 | 11.21 | $11.21 | 500 |
| 2024-02-01 | 11.21 | $11.21 | — |
| 2024-01-31 | 11.21 | $11.21 | 372 |
| 2024-01-30 | 11.20 | $11.21 | — |
| 2024-01-29 | 11.20 | $11.21 | — |
| 2024-01-26 | 11.20 | $11.21 | — |
| 2024-01-25 | 11.20 | $11.21 | — |
| 2024-01-24 | 11.19 | $11.21 | — |
| 2024-01-23 | 11.19 | $11.21 | 3665 |
| 2024-01-22 | 11.19 | $11.22 | — |
| 2024-01-19 | 11.18 | $11.22 | — |
| 2024-01-18 | 11.17 | $11.22 | 307 |
| 2024-01-17 | 11.17 | $11.26 | — |
| 2024-01-16 | 11.16 | $11.26 | 26718 |
| 2024-01-12 | 11.14 | $11.20 | 303 |
| 2024-01-11 | 11.13 | $11.12 | — |
| 2024-01-10 | 11.13 | $11.12 | — |
| 2024-01-09 | 11.13 | $11.12 | 5991 |
| 2024-01-08 | 11.13 | $11.14 | 651 |
| 2024-01-05 | 11.12 | $11.20 | 2902 |
| 2024-01-04 | 11.11 | $11.24 | 6551 |
| 2024-01-03 | 11.09 | $11.14 | 9564 |
| 2024-01-02 | 11.08 | $11.11 | 172 |
| 2023-12-29 | 11.07 | $11.11 | 254 |
| 2023-12-28 | 11.07 | $11.14 | 1897 |
| 2023-12-27 | 11.06 | $11.14 | — |
| 2023-12-26 | 11.05 | $11.14 | 4208 |
| 2023-12-22 | 11.03 | $11.10 | 9483 |
| 2023-12-21 | 11.02 | $11.10 | 11198 |
| 2023-12-20 | 11.02 | $11.12 | — |
| 2023-12-19 | 11.00 | $11.12 | 91219 |
| 2023-12-18 | 10.99 | $11.06 | 57532 |
| 2023-12-15 | 10.98 | $11.00 | 17700 |
| 2023-12-14 | 10.98 | $10.98 | 300 |
| 2023-12-13 | 10.98 | $10.98 | 3700 |
| 2023-12-12 | 10.99 | $10.98 | — |
| 2023-12-11 | 10.99 | $10.98 | 50008 |
| 2023-12-08 | 10.99 | $10.98 | 50033 |
| 2023-12-07 | 10.99 | $10.98 | — |
| 2023-12-06 | 10.99 | $10.98 | 184496 |
| 2023-12-05 | 10.99 | $10.97 | 9467 |
| 2023-12-04 | 10.99 | $10.97 | 1005 |
| 2023-12-01 | 11.00 | $10.97 | 27863 |
| 2023-11-30 | 11.00 | $11.00 | — |
| 2023-11-29 | 11.00 | $11.00 | — |
| 2023-11-28 | 11.00 | $11.00 | — |
| 2023-11-27 | 11.00 | $11.00 | — |
| 2023-11-24 | 11.00 | $11.00 | — |
| 2023-11-22 | 11.00 | $11.00 | — |
| 2023-11-21 | 11.00 | $11.00 | — |
| 2023-11-20 | 11.00 | $11.00 | — |
| 2023-11-17 | 11.00 | $11.00 | — |
| 2023-11-16 | 11.00 | $11.00 | 7736 |
| 2023-11-15 | 11.00 | $11.00 | 192929 |
| 2023-11-14 | 11.00 | $11.01 | 150111 |
| 2023-11-13 | 11.00 | $11.00 | 73201 |
| 2023-11-10 | 11.00 | $11.00 | — |
| 2023-11-09 | 11.00 | $11.00 | — |
| 2023-11-08 | 11.00 | $11.00 | — |
| 2023-11-07 | 11.00 | $11.00 | — |
| 2023-11-06 | 11.00 | $11.00 | — |
| 2023-11-03 | 10.99 | $11.00 | 5018 |
| 2023-11-02 | 10.99 | $11.01 | — |
| 2023-11-01 | 10.99 | $11.01 | — |
| 2023-10-31 | 10.99 | $11.01 | — |
| 2023-10-30 | 10.98 | $11.01 | 100111 |
| 2023-10-27 | 10.98 | $11.00 | 105 |
| 2023-10-26 | 10.98 | $11.01 | 40805 |
| 2023-10-25 | 10.97 | $11.00 | 7244 |
| 2023-10-24 | 10.97 | $11.00 | 150504 |
| 2023-10-23 | 10.97 | $11.00 | 50805 |
| 2023-10-20 | 10.96 | $10.95 | — |
| 2023-10-19 | 10.97 | $10.95 | 526 |
| 2023-10-18 | 10.97 | $11.00 | 901 |
| 2023-10-17 | 10.96 | $10.95 | — |
| 2023-10-16 | 10.96 | $10.95 | — |
| 2023-10-13 | 10.96 | $10.95 | 2315 |
| 2023-10-12 | 10.96 | $11.00 | 637 |
| 2023-10-11 | 10.95 | $11.00 | 1000 |
| 2023-10-10 | 10.94 | $10.95 | — |
| 2023-10-09 | 10.94 | $10.95 | 100 |
| 2023-10-06 | 10.93 | $10.95 | — |
| 2023-10-05 | 10.93 | $10.95 | 6508 |
| 2023-10-04 | 10.92 | $10.95 | 320 |
| 2023-10-03 | 10.91 | $11.00 | 1712 |
| 2023-10-02 | 10.89 | $11.00 | — |
| 2023-09-29 | 10.88 | $11.00 | 100 |
| 2023-09-28 | 10.86 | $11.00 | 10272 |
| 2023-09-27 | 10.84 | $10.91 | — |
| 2023-09-26 | 10.83 | $10.91 | — |
| 2023-09-25 | 10.82 | $10.91 | — |
| 2023-09-22 | 10.81 | $10.91 | — |
| 2023-09-21 | 10.80 | $10.91 | — |
| 2023-09-19 | 10.79 | $10.91 | 61659 |
| 2023-09-06 | 10.77 | $10.90 | 7400 |
| 2023-08-29 | 10.76 | $10.76 | — |
| 2023-08-28 | 10.76 | $10.76 | — |
| 2023-08-25 | 10.76 | $10.76 | — |
| 2023-08-24 | 10.76 | $10.76 | — |
| 2023-08-23 | 10.76 | $10.76 | — |
| 2023-08-22 | 10.76 | $10.76 | — |
| 2023-08-21 | 10.76 | $10.76 | — |
| 2023-08-18 | 10.76 | $10.76 | — |
| 2023-08-17 | 10.75 | $10.76 | — |
| 2023-08-16 | 10.75 | $10.76 | — |
| 2023-08-15 | 10.75 | $10.76 | — |
| 2023-08-14 | 10.75 | $10.76 | — |
| 2023-08-11 | 10.75 | $10.76 | — |
| 2023-08-10 | 10.75 | $10.76 | — |
| 2023-08-09 | 10.74 | $10.76 | — |
| 2023-08-04 | 10.74 | $10.76 | 762 |
| 2023-08-03 | 10.74 | $10.75 | — |
| 2023-08-02 | 10.73 | $10.75 | 830 |
| 2023-08-01 | 10.73 | $10.78 | 19104 |
| 2023-07-31 | 10.73 | $10.75 | 212 |
| 2023-07-28 | 10.72 | $10.74 | — |
| 2023-07-27 | 10.72 | $10.74 | 26315 |
| 2023-07-26 | 10.72 | $10.73 | — |
| 2023-07-25 | 10.72 | $10.73 | — |
| 2023-07-24 | 10.72 | $10.73 | 230 |
| 2023-07-21 | 10.71 | $10.72 | — |
| 2023-07-20 | 10.71 | $10.72 | — |
| 2023-07-19 | 10.71 | $10.72 | — |
| 2023-07-18 | 10.71 | $10.72 | — |
| 2023-07-17 | 10.71 | $10.72 | — |
| 2023-07-14 | 10.71 | $10.72 | 77512 |
| 2023-07-13 | 10.71 | $10.70 | — |
| 2023-07-12 | 10.72 | $10.70 | — |
| 2023-07-11 | 10.72 | $10.70 | 100 |
| 2023-07-10 | 10.72 | $10.70 | 1400 |
| 2023-07-07 | 10.72 | $10.72 | — |
| 2023-07-06 | 10.72 | $10.72 | — |
| 2023-07-05 | 10.71 | $10.72 | — |
| 2023-07-03 | 10.71 | $10.72 | — |
| 2023-06-28 | 10.71 | $10.72 | 100 |
| 2023-06-27 | 10.71 | $10.72 | — |
| 2023-06-26 | 10.70 | $10.72 | 108 |
| 2023-06-23 | 10.70 | $10.70 | — |
| 2023-06-22 | 10.70 | $10.70 | — |
| 2023-06-21 | 10.70 | $10.70 | 110 |
| 2023-06-20 | 10.70 | $10.72 | 484 |
| 2023-06-16 | 10.69 | $10.89 | 100 |
| 2023-06-15 | 10.67 | $10.72 | 400 |
| 2023-06-14 | 10.67 | $10.72 | 1179 |
| 2023-06-13 | 10.66 | $10.70 | 74080 |
| 2023-06-12 | 10.66 | $10.64 | 443 |
| 2023-06-09 | 10.66 | $10.64 | — |
| 2023-06-08 | 10.66 | $10.64 | — |
| 2023-06-07 | 10.67 | $10.64 | — |
| 2023-06-06 | 10.67 | $10.64 | 21223 |
| 2023-06-05 | 10.67 | $10.66 | 6912 |
| 2023-06-02 | 10.67 | $10.67 | 88774 |
| 2023-06-01 | 10.67 | $10.65 | 95645 |
| 2023-05-31 | 10.67 | $10.67 | 30200 |
| 2023-05-30 | 10.67 | $10.68 | — |
| 2023-05-26 | 10.67 | $10.68 | 10205 |
| 2023-05-25 | 10.67 | $10.69 | 3004 |
| 2023-05-24 | 10.66 | $10.68 | 5202 |
| 2023-05-23 | 10.66 | $10.68 | 4035 |
| 2023-05-22 | 10.66 | $10.67 | — |
| 2023-05-19 | 10.65 | $10.67 | 100000 |
| 2023-05-18 | 10.65 | $10.68 | — |
| 2023-05-17 | 10.65 | $10.68 | — |
| 2023-05-16 | 10.64 | $10.68 | — |
| 2023-05-15 | 10.64 | $10.68 | 102 |
| 2023-05-12 | 10.63 | $10.64 | — |
| 2023-05-11 | 10.63 | $10.64 | — |
| 2023-05-10 | 10.63 | $10.64 | — |
| 2023-05-09 | 10.63 | $10.64 | — |
| 2023-05-08 | 10.62 | $10.64 | — |
| 2023-04-26 | 10.62 | $10.64 | 561 |
| 2023-04-25 | 10.62 | $10.65 | 5738 |
| 2023-04-24 | 10.61 | $10.64 | — |
| 2023-04-21 | 10.60 | $10.64 | 404 |
| 2023-04-20 | 10.60 | $10.62 | — |
| 2023-04-19 | 10.59 | $10.62 | — |
| 2023-04-18 | 10.59 | $10.62 | 200 |
| 2023-04-17 | 10.58 | $10.63 | 60006 |
| 2023-04-14 | 10.57 | $10.62 | — |
| 2023-04-13 | 10.57 | $10.62 | 414 |
| 2023-04-12 | 10.56 | $10.61 | 14453 |
| 2023-04-11 | 10.55 | $10.58 | — |
| 2023-04-10 | 10.54 | $10.58 | — |
| 2023-04-06 | 10.54 | $10.58 | — |
| 2023-04-05 | 10.53 | $10.58 | 5655 |
| 2023-04-04 | 10.52 | $10.58 | — |
| 2023-04-03 | 10.51 | $10.58 | — |
| 2023-03-31 | 10.50 | $10.58 | — |
| 2023-03-30 | 10.49 | $10.58 | 10368 |
| 2023-03-29 | 10.48 | $10.50 | 9002 |
| 2023-03-28 | 10.48 | $10.51 | — |
| 2023-03-27 | 10.48 | $10.51 | — |
| 2023-03-24 | 10.47 | $10.51 | — |
| 2023-03-23 | 10.47 | $10.51 | — |
| 2023-03-22 | 10.46 | $10.51 | 250 |
| 2023-03-21 | 10.46 | $10.46 | — |
| 2023-03-20 | 10.46 | $10.46 | — |
| 2023-03-17 | 10.46 | $10.46 | — |
| 2023-03-16 | 10.45 | $10.46 | — |
| 2023-03-15 | 10.45 | $10.46 | — |
| 2023-03-08 | 10.45 | $10.46 | 101 |
| 2023-03-07 | 10.45 | $10.46 | 3403 |
| 2023-03-06 | 10.45 | $10.46 | 36264 |
| 2023-03-03 | 10.45 | $10.45 | 16 |
| 2023-03-02 | 10.45 | $10.45 | 1 |
| 2023-03-01 | 10.44 | $10.45 | 1110 |
| 2023-02-28 | 10.44 | $10.45 | 101 |
| 2023-02-27 | 10.44 | $10.45 | 1910 |
| 2023-02-24 | 10.44 | $10.46 | — |
| 2023-02-23 | 10.44 | $10.46 | 2 |
| 2023-02-22 | 10.43 | $10.46 | 5626 |
| 2023-02-21 | 10.43 | $10.45 | 3001 |
| 2023-02-17 | 10.43 | $10.43 | — |
| 2023-02-16 | 10.43 | $10.43 | 310 |
| 2023-02-15 | 10.43 | $10.44 | — |
| 2023-02-14 | 10.42 | $10.44 | 1 |
| 2023-02-13 | 10.42 | $10.44 | 1 |
| 2023-02-10 | 10.42 | $10.44 | 1301 |
| 2023-02-09 | 10.41 | $10.43 | 11798 |
| 2023-02-08 | 10.41 | $10.43 | 101 |
| 2023-02-07 | 10.41 | $10.43 | 27504 |
| 2023-02-06 | 10.40 | $10.42 | 182 |
| 2023-02-03 | 10.40 | $10.42 | 5646 |
| 2023-02-02 | 10.39 | $10.41 | 367 |
| 2023-02-01 | 10.39 | $10.41 | 1325 |
| 2023-01-31 | 10.38 | $10.42 | 1827 |
| 2023-01-30 | 10.38 | $10.42 | 1900 |
| 2023-01-27 | 10.37 | $10.42 | 12979 |
| 2023-01-26 | 10.36 | $10.42 | 562 |
| 2023-01-25 | 10.35 | $10.40 | — |
| 2023-01-24 | 10.34 | $10.40 | 1118 |
| 2023-01-23 | 10.33 | $10.41 | 9205 |
| 2023-01-20 | 10.31 | $10.40 | 9173 |
| 2023-01-19 | 10.30 | $10.39 | 10951 |
| 2023-01-18 | 10.29 | $10.37 | 5711 |
| 2023-01-17 | 10.28 | $10.35 | 11245 |
| 2023-01-13 | 10.26 | $10.32 | — |
| 2023-01-12 | 10.25 | $10.32 | 31 |
| 2023-01-11 | 10.24 | $10.32 | 104114 |
| 2023-01-10 | 10.23 | $10.29 | 8769 |
| 2023-01-09 | 10.22 | $10.28 | 6901 |
| 2023-01-06 | 10.21 | $10.28 | 6200 |
| 2023-01-05 | 10.19 | $10.28 | 43420 |
| 2023-01-04 | 10.18 | $10.28 | 511810 |
| 2023-01-03 | 10.17 | $10.37 | 12403 |
| 2022-12-30 | 10.14 | $10.22 | 10655 |
| 2022-12-29 | 10.13 | $10.21 | 2216 |
| 2022-12-28 | 10.12 | $10.23 | 87736 |
| 2022-12-27 | 10.11 | $10.15 | 379028 |
| 2022-12-23 | 10.10 | $10.16 | 141 |
| 2022-12-22 | 10.09 | $10.13 | 27745 |
| 2022-12-21 | 10.09 | $10.13 | 2 |
| 2022-12-20 | 10.08 | $10.13 | 975 |
| 2022-12-19 | 10.07 | $10.13 | 50368 |
| 2022-12-16 | 10.07 | $10.13 | 111739 |
| 2022-12-15 | 10.06 | $10.06 | 100 |
| 2022-12-14 | 10.06 | $10.09 | 353 |
| 2022-12-13 | 10.06 | $10.06 | 2 |
| 2022-12-12 | 10.06 | $10.06 | 4 |
| 2022-12-09 | 10.05 | $10.06 | 9 |
| 2022-12-08 | 10.05 | $10.06 | 108 |
| 2022-12-07 | 10.05 | $10.06 | 1634 |
| 2022-12-06 | 10.05 | $10.08 | 100 |
| 2022-12-05 | 10.05 | $10.05 | 25 |
| 2022-12-02 | 10.05 | $10.05 | 272 |
| 2022-12-01 | 10.05 | $10.05 | 12 |
| 2022-11-30 | 10.04 | $10.05 | — |
| 2022-11-29 | 10.04 | $10.05 | — |
| 2022-11-28 | 10.04 | $10.05 | — |
| 2022-11-25 | 10.04 | $10.05 | — |
| 2022-11-23 | 10.04 | $10.05 | — |
| 2022-11-22 | 10.04 | $10.05 | 11116 |
| 2022-11-21 | 10.03 | $10.05 | — |
| 2022-11-18 | 10.03 | $10.05 | 2 |
| 2022-11-17 | 10.03 | $10.05 | 40 |
| 2022-11-16 | 10.03 | $10.05 | — |
| 2022-11-15 | 10.02 | $10.05 | 1302 |
| 2022-11-14 | 10.02 | $10.03 | 2470 |
| 2022-11-11 | 10.02 | $10.03 | — |
| 2022-11-10 | 10.02 | $10.03 | 248 |
| 2022-11-09 | 10.02 | $10.02 | — |
| 2022-11-08 | 10.02 | $10.02 | 4 |
| 2022-11-07 | 10.02 | $10.02 | 3 |
| 2022-11-04 | 10.02 | $10.02 | 8 |
| 2022-11-03 | 10.02 | $10.02 | — |
| 2022-11-02 | 10.02 | $10.02 | 12 |
| 2022-11-01 | 10.02 | $10.02 | 8 |
| 2022-10-31 | 10.01 | $10.02 | 7 |
| 2022-10-28 | 10.01 | $10.02 | 354 |
| 2022-10-27 | 10.01 | $10.02 | 2 |
| 2022-10-26 | 10.01 | $10.02 | 2067 |
| 2022-10-25 | 10.01 | $10.01 | 4683 |
| 2022-10-24 | 10.01 | $9.99 | 368 |
| 2022-10-21 | 10.01 | $9.99 | 246 |
| 2022-10-20 | 10.01 | $10.02 | 125 |
| 2022-10-19 | 10.00 | $10.02 | 908 |
| 2022-10-18 | 10.00 | $10.05 | 152 |
| 2022-10-17 | 10.00 | $10.07 | 152 |
| 2022-10-14 | 9.99 | $10.00 | 2 |
| 2022-10-13 | 9.99 | $10.00 | 15 |
| 2022-10-12 | 9.98 | $10.00 | 315 |
| 2022-10-11 | 9.98 | $9.99 | 23511 |
| 2022-10-10 | 9.98 | $10.01 | 600 |
| 2022-10-07 | 9.98 | $9.99 | — |
| 2022-10-06 | 9.98 | $9.99 | 5429 |
| 2022-10-05 | 9.98 | $9.96 | 4 |
| 2022-10-04 | 9.98 | $9.96 | 102 |
| 2022-10-03 | 9.98 | $9.98 | 2 |
| 2022-09-30 | 9.98 | $9.98 | 2 |
| 2022-09-29 | 9.98 | $9.98 | 1 |
| 2022-09-28 | 9.98 | $9.98 | 3933 |
| 2022-09-27 | 9.98 | $9.98 | 660 |
| 2022-09-26 | 9.98 | $9.99 | 3499 |
| 2022-09-23 | 9.98 | $9.97 | 20 |
| 2022-09-22 | 9.99 | $9.97 | 165 |
| 2022-09-21 | 9.99 | $9.99 | 292 |
| 2022-09-20 | 9.99 | $10.01 | 10000 |
| 2022-09-19 | 9.98 | $9.99 | 5100 |
| 2022-09-16 | 9.98 | $9.99 | — |
| 2022-09-15 | 9.98 | $9.99 | 100 |
| 2022-09-14 | 9.98 | $9.98 | 1239 |
| 2022-09-13 | 9.98 | $9.99 | — |
| 2022-09-12 | 9.98 | $9.99 | 35 |
| 2022-09-09 | 9.98 | $9.99 | 102 |
| 2022-09-08 | 9.98 | $9.98 | 100 |
| 2022-09-07 | 9.98 | $9.98 | — |
| 2022-09-06 | 9.98 | $9.98 | 2 |
| 2022-09-02 | 9.98 | $9.98 | 248 |
| 2022-09-01 | 9.98 | $9.98 | 100 |
| 2022-08-31 | 9.98 | $9.98 | 4 |
| 2022-08-30 | 9.98 | $9.98 | 2 |
| 2022-08-29 | 9.98 | $9.98 | 103 |
| 2022-08-26 | 9.98 | $9.98 | 20 |
| 2022-08-25 | 9.97 | $9.98 | 87145 |
| 2022-08-24 | 9.97 | $9.97 | 634840 |
| 2022-08-23 | 9.97 | $9.97 | — |
| 2022-08-22 | 9.97 | $9.97 | 410 |
| 2022-08-19 | 9.97 | $9.98 | 25504 |
| 2022-08-18 | 9.97 | $10.00 | 75330 |
| 2022-08-17 | 9.97 | $9.99 | 40001 |
| 2022-08-16 | 9.97 | $9.98 | 20 |
| 2022-08-15 | 9.97 | $9.98 | 5549 |
| 2022-08-12 | 9.96 | $9.98 | 100 |
| 2022-08-11 | 9.96 | $9.96 | 2 |
| 2022-08-10 | 9.96 | $9.96 | 36159 |
| 2022-08-09 | 9.96 | $9.96 | 1240 |
| 2022-08-08 | 9.96 | $9.96 | 42 |
| 2022-08-05 | 9.96 | $9.96 | — |
| 2022-08-04 | 9.96 | $9.96 | 901 |
| 2022-08-03 | 9.96 | $9.96 | 2 |
| 2022-08-02 | 9.96 | $9.96 | 120761 |
| 2022-08-01 | 9.96 | $9.96 | 5 |
| 2022-07-29 | 9.95 | $9.96 | 18342 |
| 2022-07-28 | 9.95 | $9.98 | 218 |
| 2022-07-27 | 9.95 | $9.97 | 2 |
| 2022-07-26 | 9.95 | $9.97 | 200 |
| 2022-07-25 | 9.94 | $9.98 | 386 |
| 2022-07-22 | 9.94 | $9.95 | — |
| 2022-07-21 | 9.93 | $9.95 | — |
| 2022-07-20 | 9.93 | $9.95 | — |
| 2022-07-19 | 9.93 | $9.95 | 2 |
| 2022-07-18 | 9.93 | $9.95 | 27711 |
| 2022-07-15 | 9.92 | $9.94 | 112340 |
| 2022-07-14 | 9.92 | $9.93 | 51 |
| 2022-07-13 | 9.92 | $9.93 | — |
| 2022-07-12 | 9.92 | $9.93 | 341 |
| 2022-07-11 | 9.92 | $9.94 | 4067 |
| 2022-07-08 | 9.91 | $9.93 | 699 |
| 2022-07-07 | 9.91 | $9.93 | 2 |
| 2022-07-06 | 9.91 | $9.93 | 44384 |
| 2022-07-05 | 9.91 | $9.92 | 2271 |
| 2022-07-01 | 9.90 | $9.92 | 25602 |
| 2022-06-30 | 9.90 | $9.90 | 70010 |
| 2022-06-29 | 9.90 | $9.90 | 171340 |
| 2022-06-28 | 9.90 | $9.90 | — |
| 2022-06-27 | 9.90 | $9.90 | 2 |
| 2022-06-24 | 9.90 | $9.90 | 500 |
| 2022-06-23 | 9.90 | $9.90 | 71 |
| 2022-06-22 | 9.90 | $9.90 | 225100 |
| 2022-06-21 | 9.90 | $9.92 | 8 |
| 2022-06-17 | 9.90 | $9.92 | 275030 |
| 2022-06-16 | 9.89 | $9.90 | 61 |
| 2022-06-15 | 9.89 | $9.90 | 70 |
| 2022-06-14 | 9.89 | $9.90 | 5 |
| 2022-06-13 | 9.89 | $9.90 | 100010 |
| 2022-06-10 | 9.89 | $9.89 | — |
| 2022-06-09 | 9.89 | $9.89 | 10 |
| 2022-06-08 | 9.89 | $9.89 | 2 |
| 2022-06-07 | 9.89 | $9.89 | 28200 |
| 2022-06-06 | 9.89 | $9.89 | 20 |
| 2022-06-03 | 9.89 | $9.89 | 71 |
| 2022-06-02 | 9.89 | $9.89 | — |
| 2022-06-01 | 9.89 | $9.89 | — |
| 2022-05-31 | 9.89 | $9.89 | — |
| 2022-05-27 | 9.90 | $9.89 | — |
| 2022-05-26 | 9.90 | $9.89 | 20 |
| 2022-05-25 | 9.90 | $9.89 | — |
| 2022-05-24 | 9.90 | $9.89 | — |
| 2022-05-23 | 9.90 | $9.89 | — |
| 2022-05-20 | 9.90 | $9.89 | 5 |
| 2022-05-19 | 9.90 | $9.89 | — |
| 2022-05-18 | 9.91 | $9.89 | — |
| 2022-05-17 | 9.91 | $9.89 | 9 |
| 2022-05-16 | 9.91 | $9.89 | — |
| 2022-05-13 | 9.91 | $9.89 | 16245 |
| 2022-05-12 | 9.92 | $9.94 | 301 |
| 2022-05-11 | 9.91 | $9.91 | — |
| 2022-05-10 | 9.92 | $9.91 | 173 |
| 2022-05-09 | 9.92 | $9.91 | 1 |
| 2022-05-06 | 9.92 | $9.91 | — |
| 2022-05-05 | 9.92 | $9.91 | — |
| 2022-05-04 | 9.92 | $9.91 | — |
| 2022-05-03 | 9.92 | $9.91 | 66 |
| 2022-05-02 | 9.93 | $9.91 | 152 |
| 2022-04-29 | 9.93 | $9.91 | — |
| 2022-04-28 | 9.93 | $9.91 | 453 |
| 2022-04-27 | 9.93 | $9.91 | 135 |
| 2022-04-26 | 9.93 | $9.91 | 203 |
| 2022-04-25 | 9.93 | $9.91 | 1840 |
| 2022-04-22 | 9.93 | $9.91 | 956 |
| 2022-04-21 | 9.93 | $9.93 | 250 |
| 2022-04-20 | 9.93 | $9.95 | 588 |
| 2022-04-19 | 9.93 | $9.97 | 100 |
| 2022-04-18 | 9.92 | $9.97 | 1000 |
| 2022-04-14 | 9.92 | $9.98 | 146 |
| 2022-04-13 | 9.91 | $9.98 | 1183 |
| 2022-04-12 | 9.90 | $9.96 | 1501 |
| 2022-04-11 | 9.90 | $9.89 | 742 |
| 2022-04-08 | 9.90 | $9.90 | 5765 |
| 2022-04-07 | 9.90 | $9.90 | 34 |
| 2022-04-06 | 9.90 | $9.90 | 8 |
| 2022-04-05 | 9.90 | $9.90 | 404 |
| 2022-04-04 | 9.89 | $9.88 | 1336 |
| 2022-04-01 | 9.90 | $9.89 | 1 |
| 2022-03-31 | 9.90 | $9.89 | 1 |
| 2022-03-30 | 9.90 | $9.89 | — |
| 2022-03-29 | 9.90 | $9.89 | 19336 |
| 2022-03-28 | 9.90 | $9.95 | 61 |
| 2022-03-25 | 9.89 | $9.95 | 1005 |
| 2022-03-24 | 9.88 | $9.90 | 353502 |
| 2022-03-23 | 9.88 | $9.89 | 10811 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.69
2025-06-17
Close Price
$11.70
Vol: 1179
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.89
Average
10.76
Maximum
12.00
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-06-17 | 11.69 | $11.70 | 1179 |
| 2025-06-13 | 11.69 | $11.70 | — |
| 2025-06-12 | 11.69 | $11.70 | — |
| 2025-06-11 | 11.69 | $11.70 | — |
| 2025-02-18 | 11.69 | $11.70 | — |
| 2025-02-14 | 11.70 | $11.70 | — |
| 2025-02-13 | 11.70 | $11.70 | — |
| 2025-02-12 | 11.70 | $11.70 | — |
| 2025-02-11 | 11.70 | $11.70 | — |
| 2025-02-10 | 11.71 | $11.70 | — |
| 2025-02-07 | 11.71 | $11.70 | — |
| 2025-02-06 | 11.72 | $11.70 | — |
| 2025-02-05 | 11.72 | $11.70 | — |
| 2025-02-04 | 11.73 | $11.70 | — |
| 2025-02-03 | 11.74 | $11.70 | — |
| 2025-01-31 | 11.75 | $11.70 | — |
| 2025-01-30 | 11.76 | $11.70 | — |
| 2025-01-29 | 11.78 | $11.70 | — |
| 2025-01-28 | 11.80 | $11.70 | — |
| 2025-01-27 | 11.82 | $11.70 | — |
| 2025-01-24 | 11.84 | $11.70 | — |
| 2025-01-23 | 11.86 | $11.70 | — |
| 2025-01-22 | 11.89 | $11.70 | 1200 |
| 2025-01-21 | 11.93 | $11.81 | 1974 |
| 2025-01-17 | 11.94 | $11.78 | — |
| 2025-01-16 | 11.97 | $11.78 | 500 |
| 2025-01-15 | 12.00 | $11.92 | 608 |
| 2025-01-14 | 12.00 | $12.80 | 6415 |
| 2025-01-13 | 11.82 | $11.71 | 230 |
| 2025-01-10 | 11.83 | $12.05 | 2033 |
| 2025-01-08 | 11.78 | $11.77 | 420 |
| 2025-01-07 | 11.78 | $11.76 | 32018 |
| 2025-01-06 | 11.78 | $11.75 | 6800 |
| 2025-01-03 | 11.78 | $11.77 | 2405 |
| 2025-01-02 | 11.77 | $11.77 | — |
| 2024-12-31 | 11.77 | $11.77 | 7757 |
| 2024-12-30 | 11.76 | $11.75 | — |
| 2024-12-27 | 11.76 | $11.75 | 30200 |
| 2024-12-26 | 11.75 | $11.74 | — |
| 2024-12-24 | 11.75 | $11.74 | 200 |
| 2024-12-23 | 11.75 | $11.74 | 2500 |
| 2024-12-20 | 11.75 | $11.73 | — |
| 2024-12-19 | 11.74 | $11.73 | — |
| 2024-12-18 | 11.74 | $11.73 | — |
| 2024-12-17 | 11.74 | $11.73 | 7113 |
| 2024-12-16 | 11.73 | $11.72 | — |
| 2024-12-13 | 11.73 | $11.72 | — |
| 2024-12-12 | 11.72 | $11.72 | — |
| 2024-12-11 | 11.72 | $11.72 | — |
| 2024-12-10 | 11.71 | $11.72 | 800 |
| 2024-12-09 | 11.70 | $11.67 | — |
| 2024-12-06 | 11.70 | $11.67 | — |
| 2024-12-05 | 11.70 | $11.67 | — |
| 2024-12-04 | 11.70 | $11.67 | — |
| 2024-12-03 | 11.70 | $11.67 | — |
| 2024-12-02 | 11.69 | $11.67 | — |
| 2024-11-29 | 11.69 | $11.67 | — |
| 2024-11-27 | 11.69 | $11.67 | — |
| 2024-11-26 | 11.68 | $11.67 | — |
| 2024-11-25 | 11.68 | $11.67 | 1003 |
| 2024-11-22 | 11.67 | $11.67 | — |
| 2024-11-21 | 11.66 | $11.67 | — |
| 2024-11-20 | 11.65 | $11.67 | — |
| 2024-11-19 | 11.64 | $11.67 | — |
| 2024-11-18 | 11.62 | $11.67 | 224 |
| 2024-11-15 | 11.60 | $11.51 | 5205 |
| 2024-11-14 | 11.62 | $11.60 | — |
| 2024-11-13 | 11.61 | $11.60 | — |
| 2024-11-12 | 11.61 | $11.60 | — |
| 2024-11-11 | 11.60 | $11.60 | — |
| 2024-11-08 | 11.59 | $11.60 | — |
| 2024-11-07 | 11.58 | $11.60 | — |
| 2024-11-06 | 11.57 | $11.60 | — |
| 2024-11-05 | 11.55 | $11.60 | 5902 |
| 2024-11-04 | 11.53 | $11.60 | — |
| 2024-11-01 | 11.51 | $11.60 | 10035 |
| 2024-10-31 | 11.48 | $11.56 | 6521 |
| 2024-10-30 | 11.46 | $11.55 | 4517 |
| 2024-10-29 | 11.44 | $11.46 | — |
| 2024-10-28 | 11.43 | $11.46 | — |
| 2024-10-25 | 11.42 | $11.46 | — |
| 2024-10-24 | 11.41 | $11.46 | — |
| 2024-10-23 | 11.39 | $11.46 | 1500 |
| 2024-10-22 | 11.38 | $11.51 | — |
| 2024-10-21 | 11.35 | $11.51 | 1900 |
| 2024-10-18 | 11.31 | $11.33 | 100 |
| 2024-10-17 | 11.31 | $11.33 | — |
| 2024-10-16 | 11.31 | $11.33 | 800 |
| 2024-10-15 | 11.31 | $11.32 | — |
| 2024-10-14 | 11.31 | $11.32 | — |
| 2024-10-11 | 11.31 | $11.32 | — |
| 2024-10-10 | 11.30 | $11.32 | — |
| 2024-10-09 | 11.30 | $11.32 | — |
| 2024-10-08 | 11.30 | $11.32 | — |
| 2024-10-07 | 11.30 | $11.32 | — |
| 2024-10-04 | 11.30 | $11.32 | — |
| 2024-10-03 | 11.30 | $11.32 | — |
| 2024-10-02 | 11.30 | $11.32 | — |
| 2024-10-01 | 11.30 | $11.32 | — |
| 2024-09-30 | 11.30 | $11.32 | — |
| 2024-09-27 | 11.31 | $11.32 | — |
| 2024-09-26 | 11.31 | $11.32 | — |
| 2024-09-25 | 11.31 | $11.32 | — |
| 2024-09-24 | 11.31 | $11.32 | — |
| 2024-09-23 | 11.31 | $11.32 | — |
| 2024-09-20 | 11.32 | $11.32 | — |
| 2024-09-19 | 11.32 | $11.32 | — |
| 2024-09-18 | 11.33 | $11.32 | — |
| 2024-09-17 | 11.33 | $11.32 | — |
| 2024-09-16 | 11.34 | $11.32 | — |
| 2024-09-13 | 11.35 | $11.32 | — |
| 2024-09-12 | 11.36 | $11.32 | — |
| 2024-09-11 | 11.37 | $11.32 | — |
| 2024-09-10 | 11.39 | $11.32 | — |
| 2024-09-09 | 11.41 | $11.32 | — |
| 2024-09-06 | 11.43 | $11.32 | — |
| 2024-09-05 | 11.45 | $11.32 | — |
| 2024-09-04 | 11.48 | $11.32 | 133 |
| 2024-09-03 | 11.51 | $11.50 | — |
| 2024-08-30 | 11.51 | $11.50 | — |
| 2024-08-29 | 11.51 | $11.50 | — |
| 2024-08-28 | 11.51 | $11.50 | 63 |
| 2024-08-27 | 11.51 | $11.50 | — |
| 2024-08-26 | 11.50 | $11.50 | — |
| 2024-08-23 | 11.50 | $11.50 | — |
| 2024-08-22 | 11.50 | $11.50 | — |
| 2024-08-21 | 11.49 | $11.50 | — |
| 2024-08-20 | 11.49 | $11.50 | 600 |
| 2024-08-19 | 11.49 | $11.50 | 100 |
| 2024-08-16 | 11.48 | $11.50 | 2248 |
| 2024-08-15 | 11.47 | $11.45 | — |
| 2024-08-14 | 11.47 | $11.45 | — |
| 2024-08-13 | 11.48 | $11.45 | — |
| 2024-08-12 | 11.48 | $11.45 | — |
| 2024-08-09 | 11.48 | $11.45 | — |
| 2024-08-08 | 11.48 | $11.45 | — |
| 2024-08-07 | 11.48 | $11.45 | — |
| 2024-08-06 | 11.49 | $11.45 | 1424 |
| 2024-08-05 | 11.49 | $11.49 | 1332 |
| 2024-08-02 | 11.48 | $11.45 | — |
| 2024-08-01 | 11.49 | $11.45 | 400 |
| 2024-07-31 | 11.49 | $11.55 | 5500 |
| 2024-07-30 | 11.47 | $11.47 | — |
| 2024-07-29 | 11.46 | $11.47 | — |
| 2024-07-25 | 11.46 | $11.47 | 1950 |
| 2024-07-24 | 11.45 | $11.45 | 6847 |
| 2024-07-23 | 11.44 | $11.44 | 572 |
| 2024-07-22 | 11.44 | $11.44 | 13555 |
| 2024-07-18 | 11.43 | $11.45 | 1205 |
| 2024-07-17 | 11.43 | $11.44 | 25939 |
| 2024-07-15 | 11.42 | $11.40 | 1 |
| 2024-07-09 | 11.42 | $11.40 | 1015 |
| 2024-07-01 | 11.41 | $11.50 | 752 |
| 2024-06-27 | 11.39 | $11.35 | 611 |
| 2024-06-26 | 11.40 | $11.50 | 5709 |
| 2024-06-21 | 11.37 | $11.32 | 201 |
| 2024-06-20 | 11.38 | $11.37 | 108 |
| 2024-06-18 | 11.37 | $11.40 | 1000 |
| 2024-06-17 | 11.36 | $11.42 | 4569 |
| 2024-06-14 | 11.35 | $11.40 | 1013 |
| 2024-06-13 | 11.33 | $11.40 | 3579 |
| 2024-05-29 | 11.31 | $11.31 | — |
| 2024-05-28 | 11.31 | $11.31 | — |
| 2024-05-24 | 11.31 | $11.31 | — |
| 2024-05-23 | 11.31 | $11.31 | — |
| 2024-05-22 | 11.31 | $11.31 | 101 |
| 2024-05-21 | 11.31 | $11.31 | 100 |
| 2024-05-20 | 11.31 | $11.31 | 100 |
| 2024-05-17 | 11.30 | $11.28 | 100 |
| 2024-05-16 | 11.31 | $11.29 | 100 |
| 2024-05-15 | 11.31 | $11.30 | 112 |
| 2024-05-14 | 11.31 | $11.30 | 100 |
| 2024-05-13 | 11.30 | $11.30 | 100 |
| 2024-05-10 | 11.30 | $11.30 | 100 |
| 2024-05-09 | 11.30 | $11.30 | 100 |
| 2024-05-08 | 11.30 | $11.30 | 100 |
| 2024-05-07 | 11.29 | $11.30 | 100 |
| 2024-05-06 | 11.29 | $11.30 | 103 |
| 2024-05-03 | 11.29 | $11.31 | 100 |
| 2024-05-02 | 11.28 | $11.29 | 100 |
| 2024-04-24 | 11.27 | $11.28 | 4200 |
| 2024-04-18 | 11.27 | $11.29 | 115 |
| 2024-04-17 | 11.26 | $11.28 | 800 |
| 2024-04-15 | 11.26 | $11.25 | 316 |
| 2024-04-12 | 11.26 | $11.25 | 100 |
| 2024-04-09 | 11.26 | $11.25 | 105 |
| 2024-04-08 | 11.26 | $11.24 | 101 |
| 2024-04-05 | 11.26 | $11.26 | 104 |
| 2024-04-04 | 11.26 | $11.26 | 100 |
| 2024-04-03 | 11.26 | $11.26 | 100 |
| 2024-04-01 | 11.26 | $11.26 | 102 |
| 2024-03-27 | 11.26 | $11.24 | 102 |
| 2024-03-26 | 11.26 | $11.26 | 100 |
| 2024-03-22 | 11.25 | $11.25 | 100 |
| 2024-03-19 | 11.25 | $11.26 | 1220 |
| 2024-03-15 | 11.25 | $11.25 | 6 |
| 2024-03-12 | 11.25 | $11.26 | 117448 |
| 2024-03-11 | 11.24 | $11.22 | 2 |
| 2024-03-06 | 11.24 | $11.22 | 501 |
| 2024-03-04 | 11.25 | $11.24 | 1093 |
| 2024-02-26 | 11.25 | $11.25 | 1222 |
| 2024-02-23 | 11.24 | $11.24 | — |
| 2024-02-22 | 11.24 | $11.24 | — |
| 2024-02-21 | 11.24 | $11.24 | 514 |
| 2024-02-20 | 11.23 | $11.22 | 301 |
| 2024-02-16 | 11.23 | $11.22 | 100 |
| 2024-02-15 | 11.23 | $11.22 | 108 |
| 2024-02-14 | 11.24 | $11.22 | 123 |
| 2024-02-13 | 11.24 | $11.22 | — |
| 2024-02-12 | 11.24 | $11.22 | — |
| 2024-02-09 | 11.24 | $11.22 | — |
| 2024-02-08 | 11.23 | $11.22 | — |
| 2024-02-07 | 11.23 | $11.22 | — |
| 2024-02-06 | 11.23 | $11.22 | 76519 |
| 2024-02-05 | 11.23 | $11.21 | 600 |
| 2024-02-02 | 11.23 | $11.21 | 500 |
| 2024-02-01 | 11.23 | $11.21 | — |
| 2024-01-31 | 11.23 | $11.21 | 372 |
| 2024-01-30 | 11.23 | $11.21 | — |
| 2024-01-29 | 11.23 | $11.21 | — |
| 2024-01-26 | 11.23 | $11.21 | — |
| 2024-01-25 | 11.23 | $11.21 | — |
| 2024-01-24 | 11.23 | $11.21 | — |
| 2024-01-23 | 11.23 | $11.21 | 3665 |
| 2024-01-22 | 11.23 | $11.22 | — |
| 2024-01-19 | 11.22 | $11.22 | — |
| 2024-01-18 | 11.21 | $11.22 | 307 |
| 2024-01-17 | 11.21 | $11.26 | — |
| 2024-01-16 | 11.19 | $11.26 | 26718 |
| 2024-01-12 | 11.17 | $11.20 | 303 |
| 2024-01-11 | 11.16 | $11.12 | — |
| 2024-01-10 | 11.16 | $11.12 | — |
| 2024-01-09 | 11.16 | $11.12 | 5991 |
| 2024-01-08 | 11.16 | $11.14 | 651 |
| 2024-01-05 | 11.16 | $11.20 | 2902 |
| 2024-01-04 | 11.15 | $11.24 | 6551 |
| 2024-01-03 | 11.12 | $11.14 | 9564 |
| 2024-01-02 | 11.12 | $11.11 | 172 |
| 2023-12-29 | 11.11 | $11.11 | 254 |
| 2023-12-28 | 11.11 | $11.14 | 1897 |
| 2023-12-27 | 11.10 | $11.14 | — |
| 2023-12-26 | 11.08 | $11.14 | 4208 |
| 2023-12-22 | 11.06 | $11.10 | 9483 |
| 2023-12-21 | 11.05 | $11.10 | 11198 |
| 2023-12-20 | 11.04 | $11.12 | — |
| 2023-12-19 | 11.02 | $11.12 | 91219 |
| 2023-12-18 | 11.00 | $11.06 | 57532 |
| 2023-12-15 | 10.99 | $11.00 | 17700 |
| 2023-12-14 | 10.98 | $10.98 | 300 |
| 2023-12-13 | 10.98 | $10.98 | 3700 |
| 2023-12-12 | 10.99 | $10.98 | — |
| 2023-12-11 | 10.99 | $10.98 | 50008 |
| 2023-12-08 | 10.99 | $10.98 | 50033 |
| 2023-12-07 | 10.99 | $10.98 | — |
| 2023-12-06 | 10.99 | $10.98 | 184496 |
| 2023-12-05 | 10.99 | $10.97 | 9467 |
| 2023-12-04 | 11.00 | $10.97 | 1005 |
| 2023-12-01 | 11.00 | $10.97 | 27863 |
| 2023-11-30 | 11.01 | $11.00 | — |
| 2023-11-29 | 11.01 | $11.00 | — |
| 2023-11-28 | 11.01 | $11.00 | — |
| 2023-11-27 | 11.01 | $11.00 | — |
| 2023-11-24 | 11.01 | $11.00 | — |
| 2023-11-22 | 11.01 | $11.00 | — |
| 2023-11-21 | 11.01 | $11.00 | — |
| 2023-11-20 | 11.01 | $11.00 | — |
| 2023-11-17 | 11.02 | $11.00 | — |
| 2023-11-16 | 11.02 | $11.00 | 7736 |
| 2023-11-15 | 11.02 | $11.00 | 192929 |
| 2023-11-14 | 11.02 | $11.01 | 150111 |
| 2023-11-13 | 11.02 | $11.00 | 73201 |
| 2023-11-10 | 11.02 | $11.00 | — |
| 2023-11-09 | 11.02 | $11.00 | — |
| 2023-11-08 | 11.02 | $11.00 | — |
| 2023-11-07 | 11.02 | $11.00 | — |
| 2023-11-06 | 11.02 | $11.00 | — |
| 2023-11-03 | 11.02 | $11.00 | 5018 |
| 2023-11-02 | 11.02 | $11.01 | — |
| 2023-11-01 | 11.02 | $11.01 | — |
| 2023-10-31 | 11.02 | $11.01 | — |
| 2023-10-30 | 11.02 | $11.01 | 100111 |
| 2023-10-27 | 11.01 | $11.00 | 105 |
| 2023-10-26 | 11.01 | $11.01 | 40805 |
| 2023-10-25 | 11.00 | $11.00 | 7244 |
| 2023-10-24 | 11.00 | $11.00 | 150504 |
| 2023-10-23 | 11.00 | $11.00 | 50805 |
| 2023-10-20 | 10.99 | $10.95 | — |
| 2023-10-19 | 10.99 | $10.95 | 526 |
| 2023-10-18 | 11.00 | $11.00 | 901 |
| 2023-10-17 | 10.99 | $10.95 | — |
| 2023-10-16 | 10.99 | $10.95 | — |
| 2023-10-13 | 10.99 | $10.95 | 2315 |
| 2023-10-12 | 11.00 | $11.00 | 637 |
| 2023-10-11 | 10.99 | $11.00 | 1000 |
| 2023-10-10 | 10.98 | $10.95 | — |
| 2023-10-09 | 10.98 | $10.95 | 100 |
| 2023-10-06 | 10.98 | $10.95 | — |
| 2023-10-05 | 10.98 | $10.95 | 6508 |
| 2023-10-04 | 10.97 | $10.95 | 320 |
| 2023-10-03 | 10.97 | $11.00 | 1712 |
| 2023-10-02 | 10.95 | $11.00 | — |
| 2023-09-29 | 10.94 | $11.00 | 100 |
| 2023-09-28 | 10.91 | $11.00 | 10272 |
| 2023-09-27 | 10.89 | $10.91 | — |
| 2023-09-26 | 10.88 | $10.91 | — |
| 2023-09-25 | 10.87 | $10.91 | — |
| 2023-09-22 | 10.85 | $10.91 | — |
| 2023-09-21 | 10.84 | $10.91 | — |
| 2023-09-19 | 10.82 | $10.91 | 61659 |
| 2023-09-06 | 10.79 | $10.90 | 7400 |
| 2023-08-29 | 10.77 | $10.76 | — |
| 2023-08-28 | 10.77 | $10.76 | — |
| 2023-08-25 | 10.77 | $10.76 | — |
| 2023-08-24 | 10.77 | $10.76 | — |
| 2023-08-23 | 10.77 | $10.76 | — |
| 2023-08-22 | 10.77 | $10.76 | — |
| 2023-08-21 | 10.77 | $10.76 | — |
| 2023-08-18 | 10.77 | $10.76 | — |
| 2023-08-17 | 10.77 | $10.76 | — |
| 2023-08-16 | 10.76 | $10.76 | — |
| 2023-08-15 | 10.76 | $10.76 | — |
| 2023-08-14 | 10.76 | $10.76 | — |
| 2023-08-11 | 10.76 | $10.76 | — |
| 2023-08-10 | 10.76 | $10.76 | — |
| 2023-08-09 | 10.76 | $10.76 | — |
| 2023-08-04 | 10.75 | $10.76 | 762 |
| 2023-08-03 | 10.75 | $10.75 | — |
| 2023-08-02 | 10.75 | $10.75 | 830 |
| 2023-08-01 | 10.75 | $10.78 | 19104 |
| 2023-07-31 | 10.74 | $10.75 | 212 |
| 2023-07-28 | 10.74 | $10.74 | — |
| 2023-07-27 | 10.73 | $10.74 | 26315 |
| 2023-07-26 | 10.73 | $10.73 | — |
| 2023-07-25 | 10.73 | $10.73 | — |
| 2023-07-24 | 10.73 | $10.73 | 230 |
| 2023-07-21 | 10.72 | $10.72 | — |
| 2023-07-20 | 10.72 | $10.72 | — |
| 2023-07-19 | 10.72 | $10.72 | — |
| 2023-07-18 | 10.72 | $10.72 | — |
| 2023-07-17 | 10.72 | $10.72 | — |
| 2023-07-14 | 10.72 | $10.72 | 77512 |
| 2023-07-13 | 10.72 | $10.70 | — |
| 2023-07-12 | 10.72 | $10.70 | — |
| 2023-07-11 | 10.72 | $10.70 | 100 |
| 2023-07-10 | 10.73 | $10.70 | 1400 |
| 2023-07-07 | 10.73 | $10.72 | — |
| 2023-07-06 | 10.73 | $10.72 | — |
| 2023-07-05 | 10.73 | $10.72 | — |
| 2023-07-03 | 10.73 | $10.72 | — |
| 2023-06-28 | 10.73 | $10.72 | 100 |
| 2023-06-27 | 10.73 | $10.72 | — |
| 2023-06-26 | 10.73 | $10.72 | 108 |
| 2023-06-23 | 10.72 | $10.70 | — |
| 2023-06-22 | 10.73 | $10.70 | — |
| 2023-06-21 | 10.73 | $10.70 | 110 |
| 2023-06-20 | 10.73 | $10.72 | 484 |
| 2023-06-16 | 10.73 | $10.89 | 100 |
| 2023-06-15 | 10.69 | $10.72 | 400 |
| 2023-06-14 | 10.68 | $10.72 | 1179 |
| 2023-06-13 | 10.67 | $10.70 | 74080 |
| 2023-06-12 | 10.66 | $10.64 | 443 |
| 2023-06-09 | 10.67 | $10.64 | — |
| 2023-06-08 | 10.67 | $10.64 | — |
| 2023-06-07 | 10.67 | $10.64 | — |
| 2023-06-06 | 10.68 | $10.64 | 21223 |
| 2023-06-05 | 10.69 | $10.66 | 6912 |
| 2023-06-02 | 10.69 | $10.67 | 88774 |
| 2023-06-01 | 10.69 | $10.65 | 95645 |
| 2023-05-31 | 10.69 | $10.67 | 30200 |
| 2023-05-30 | 10.70 | $10.68 | — |
| 2023-05-26 | 10.69 | $10.68 | 10205 |
| 2023-05-25 | 10.69 | $10.69 | 3004 |
| 2023-05-24 | 10.69 | $10.68 | 5202 |
| 2023-05-23 | 10.69 | $10.68 | 4035 |
| 2023-05-22 | 10.69 | $10.67 | — |
| 2023-05-19 | 10.68 | $10.67 | 100000 |
| 2023-05-18 | 10.68 | $10.68 | — |
| 2023-05-17 | 10.68 | $10.68 | — |
| 2023-05-16 | 10.67 | $10.68 | — |
| 2023-05-15 | 10.67 | $10.68 | 102 |
| 2023-05-12 | 10.66 | $10.64 | — |
| 2023-05-11 | 10.66 | $10.64 | — |
| 2023-05-10 | 10.66 | $10.64 | — |
| 2023-05-09 | 10.66 | $10.64 | — |
| 2023-05-08 | 10.65 | $10.64 | — |
| 2023-04-26 | 10.65 | $10.64 | 561 |
| 2023-04-25 | 10.65 | $10.65 | 5738 |
| 2023-04-24 | 10.64 | $10.64 | — |
| 2023-04-21 | 10.64 | $10.64 | 404 |
| 2023-04-20 | 10.63 | $10.62 | — |
| 2023-04-19 | 10.63 | $10.62 | — |
| 2023-04-18 | 10.62 | $10.62 | 200 |
| 2023-04-17 | 10.62 | $10.63 | 60006 |
| 2023-04-14 | 10.61 | $10.62 | — |
| 2023-04-13 | 10.60 | $10.62 | 414 |
| 2023-04-12 | 10.59 | $10.61 | 14453 |
| 2023-04-11 | 10.58 | $10.58 | — |
| 2023-04-10 | 10.58 | $10.58 | — |
| 2023-04-06 | 10.57 | $10.58 | — |
| 2023-04-05 | 10.57 | $10.58 | 5655 |
| 2023-04-04 | 10.56 | $10.58 | — |
| 2023-04-03 | 10.55 | $10.58 | — |
| 2023-03-31 | 10.54 | $10.58 | — |
| 2023-03-30 | 10.52 | $10.58 | 10368 |
| 2023-03-29 | 10.51 | $10.50 | 9002 |
| 2023-03-28 | 10.51 | $10.51 | — |
| 2023-03-27 | 10.50 | $10.51 | — |
| 2023-03-24 | 10.50 | $10.51 | — |
| 2023-03-23 | 10.49 | $10.51 | — |
| 2023-03-22 | 10.48 | $10.51 | 250 |
| 2023-03-21 | 10.47 | $10.46 | — |
| 2023-03-20 | 10.47 | $10.46 | — |
| 2023-03-17 | 10.47 | $10.46 | — |
| 2023-03-16 | 10.47 | $10.46 | — |
| 2023-03-15 | 10.47 | $10.46 | — |
| 2023-03-08 | 10.47 | $10.46 | 101 |
| 2023-03-07 | 10.47 | $10.46 | 3403 |
| 2023-03-06 | 10.47 | $10.46 | 36264 |
| 2023-03-03 | 10.47 | $10.45 | 16 |
| 2023-03-02 | 10.47 | $10.45 | 1 |
| 2023-03-01 | 10.47 | $10.45 | 1110 |
| 2023-02-28 | 10.47 | $10.45 | 101 |
| 2023-02-27 | 10.47 | $10.45 | 1910 |
| 2023-02-24 | 10.47 | $10.46 | — |
| 2023-02-23 | 10.47 | $10.46 | 2 |
| 2023-02-22 | 10.47 | $10.46 | 5626 |
| 2023-02-21 | 10.47 | $10.45 | 3001 |
| 2023-02-17 | 10.46 | $10.43 | — |
| 2023-02-16 | 10.46 | $10.43 | 310 |
| 2023-02-15 | 10.46 | $10.44 | — |
| 2023-02-14 | 10.46 | $10.44 | 1 |
| 2023-02-13 | 10.46 | $10.44 | 1 |
| 2023-02-10 | 10.46 | $10.44 | 1301 |
| 2023-02-09 | 10.46 | $10.43 | 11798 |
| 2023-02-08 | 10.45 | $10.43 | 101 |
| 2023-02-07 | 10.45 | $10.43 | 27504 |
| 2023-02-06 | 10.45 | $10.42 | 182 |
| 2023-02-03 | 10.45 | $10.42 | 5646 |
| 2023-02-02 | 10.44 | $10.41 | 367 |
| 2023-02-01 | 10.44 | $10.41 | 1325 |
| 2023-01-31 | 10.44 | $10.42 | 1827 |
| 2023-01-30 | 10.43 | $10.42 | 1900 |
| 2023-01-27 | 10.43 | $10.42 | 12979 |
| 2023-01-26 | 10.42 | $10.42 | 562 |
| 2023-01-25 | 10.41 | $10.40 | — |
| 2023-01-24 | 10.40 | $10.40 | 1118 |
| 2023-01-23 | 10.39 | $10.41 | 9205 |
| 2023-01-20 | 10.37 | $10.40 | 9173 |
| 2023-01-19 | 10.36 | $10.39 | 10951 |
| 2023-01-18 | 10.34 | $10.37 | 5711 |
| 2023-01-17 | 10.33 | $10.35 | 11245 |
| 2023-01-13 | 10.31 | $10.32 | — |
| 2023-01-12 | 10.31 | $10.32 | 31 |
| 2023-01-11 | 10.30 | $10.32 | 104114 |
| 2023-01-10 | 10.28 | $10.29 | 8769 |
| 2023-01-09 | 10.27 | $10.28 | 6901 |
| 2023-01-06 | 10.26 | $10.28 | 6200 |
| 2023-01-05 | 10.25 | $10.28 | 43420 |
| 2023-01-04 | 10.24 | $10.28 | 511810 |
| 2023-01-03 | 10.22 | $10.37 | 12403 |
| 2022-12-30 | 10.18 | $10.22 | 10655 |
| 2022-12-29 | 10.17 | $10.21 | 2216 |
| 2022-12-28 | 10.15 | $10.23 | 87736 |
| 2022-12-27 | 10.13 | $10.15 | 379028 |
| 2022-12-23 | 10.13 | $10.16 | 141 |
| 2022-12-22 | 10.12 | $10.13 | 27745 |
| 2022-12-21 | 10.11 | $10.13 | 2 |
| 2022-12-20 | 10.10 | $10.13 | 975 |
| 2022-12-19 | 10.09 | $10.13 | 50368 |
| 2022-12-16 | 10.08 | $10.13 | 111739 |
| 2022-12-15 | 10.07 | $10.06 | 100 |
| 2022-12-14 | 10.07 | $10.09 | 353 |
| 2022-12-13 | 10.06 | $10.06 | 2 |
| 2022-12-12 | 10.06 | $10.06 | 4 |
| 2022-12-09 | 10.06 | $10.06 | 9 |
| 2022-12-08 | 10.06 | $10.06 | 108 |
| 2022-12-07 | 10.06 | $10.06 | 1634 |
| 2022-12-06 | 10.06 | $10.08 | 100 |
| 2022-12-05 | 10.06 | $10.05 | 25 |
| 2022-12-02 | 10.05 | $10.05 | 272 |
| 2022-12-01 | 10.05 | $10.05 | 12 |
| 2022-11-30 | 10.05 | $10.05 | — |
| 2022-11-29 | 10.05 | $10.05 | — |
| 2022-11-28 | 10.05 | $10.05 | — |
| 2022-11-25 | 10.05 | $10.05 | — |
| 2022-11-23 | 10.05 | $10.05 | — |
| 2022-11-22 | 10.05 | $10.05 | 11116 |
| 2022-11-21 | 10.05 | $10.05 | — |
| 2022-11-18 | 10.04 | $10.05 | 2 |
| 2022-11-17 | 10.04 | $10.05 | 40 |
| 2022-11-16 | 10.04 | $10.05 | — |
| 2022-11-15 | 10.03 | $10.05 | 1302 |
| 2022-11-14 | 10.03 | $10.03 | 2470 |
| 2022-11-11 | 10.03 | $10.03 | — |
| 2022-11-10 | 10.03 | $10.03 | 248 |
| 2022-11-09 | 10.02 | $10.02 | — |
| 2022-11-08 | 10.02 | $10.02 | 4 |
| 2022-11-07 | 10.02 | $10.02 | 3 |
| 2022-11-04 | 10.02 | $10.02 | 8 |
| 2022-11-03 | 10.02 | $10.02 | — |
| 2022-11-02 | 10.02 | $10.02 | 12 |
| 2022-11-01 | 10.02 | $10.02 | 8 |
| 2022-10-31 | 10.02 | $10.02 | 7 |
| 2022-10-28 | 10.02 | $10.02 | 354 |
| 2022-10-27 | 10.02 | $10.02 | 2 |
| 2022-10-26 | 10.02 | $10.02 | 2067 |
| 2022-10-25 | 10.01 | $10.01 | 4683 |
| 2022-10-24 | 10.01 | $9.99 | 368 |
| 2022-10-21 | 10.02 | $9.99 | 246 |
| 2022-10-20 | 10.02 | $10.02 | 125 |
| 2022-10-19 | 10.02 | $10.02 | 908 |
| 2022-10-18 | 10.02 | $10.05 | 152 |
| 2022-10-17 | 10.01 | $10.07 | 152 |
| 2022-10-14 | 9.99 | $10.00 | 2 |
| 2022-10-13 | 9.99 | $10.00 | 15 |
| 2022-10-12 | 9.99 | $10.00 | 315 |
| 2022-10-11 | 9.99 | $9.99 | 23511 |
| 2022-10-10 | 9.99 | $10.01 | 600 |
| 2022-10-07 | 9.98 | $9.99 | — |
| 2022-10-06 | 9.98 | $9.99 | 5429 |
| 2022-10-05 | 9.98 | $9.96 | 4 |
| 2022-10-04 | 9.98 | $9.96 | 102 |
| 2022-10-03 | 9.98 | $9.98 | 2 |
| 2022-09-30 | 9.98 | $9.98 | 2 |
| 2022-09-29 | 9.98 | $9.98 | 1 |
| 2022-09-28 | 9.99 | $9.98 | 3933 |
| 2022-09-27 | 9.99 | $9.98 | 660 |
| 2022-09-26 | 9.99 | $9.99 | 3499 |
| 2022-09-23 | 9.99 | $9.97 | 20 |
| 2022-09-22 | 9.99 | $9.97 | 165 |
| 2022-09-21 | 9.99 | $9.99 | 292 |
| 2022-09-20 | 10.00 | $10.01 | 10000 |
| 2022-09-19 | 9.99 | $9.99 | 5100 |
| 2022-09-16 | 9.99 | $9.99 | — |
| 2022-09-15 | 9.99 | $9.99 | 100 |
| 2022-09-14 | 9.99 | $9.98 | 1239 |
| 2022-09-13 | 9.99 | $9.99 | — |
| 2022-09-12 | 9.99 | $9.99 | 35 |
| 2022-09-09 | 9.99 | $9.99 | 102 |
| 2022-09-08 | 9.98 | $9.98 | 100 |
| 2022-09-07 | 9.98 | $9.98 | — |
| 2022-09-06 | 9.98 | $9.98 | 2 |
| 2022-09-02 | 9.98 | $9.98 | 248 |
| 2022-09-01 | 9.98 | $9.98 | 100 |
| 2022-08-31 | 9.98 | $9.98 | 4 |
| 2022-08-30 | 9.98 | $9.98 | 2 |
| 2022-08-29 | 9.98 | $9.98 | 103 |
| 2022-08-26 | 9.98 | $9.98 | 20 |
| 2022-08-25 | 9.98 | $9.98 | 87145 |
| 2022-08-24 | 9.98 | $9.97 | 634840 |
| 2022-08-23 | 9.98 | $9.97 | — |
| 2022-08-22 | 9.98 | $9.97 | 410 |
| 2022-08-19 | 9.99 | $9.98 | 25504 |
| 2022-08-18 | 9.99 | $10.00 | 75330 |
| 2022-08-17 | 9.98 | $9.99 | 40001 |
| 2022-08-16 | 9.98 | $9.98 | 20 |
| 2022-08-15 | 9.97 | $9.98 | 5549 |
| 2022-08-12 | 9.97 | $9.98 | 100 |
| 2022-08-11 | 9.97 | $9.96 | 2 |
| 2022-08-10 | 9.97 | $9.96 | 36159 |
| 2022-08-09 | 9.97 | $9.96 | 1240 |
| 2022-08-08 | 9.97 | $9.96 | 42 |
| 2022-08-05 | 9.97 | $9.96 | — |
| 2022-08-04 | 9.97 | $9.96 | 901 |
| 2022-08-03 | 9.97 | $9.96 | 2 |
| 2022-08-02 | 9.97 | $9.96 | 120761 |
| 2022-08-01 | 9.97 | $9.96 | 5 |
| 2022-07-29 | 9.97 | $9.96 | 18342 |
| 2022-07-28 | 9.97 | $9.98 | 218 |
| 2022-07-27 | 9.96 | $9.97 | 2 |
| 2022-07-26 | 9.96 | $9.97 | 200 |
| 2022-07-25 | 9.95 | $9.98 | 386 |
| 2022-07-22 | 9.95 | $9.95 | — |
| 2022-07-21 | 9.95 | $9.95 | — |
| 2022-07-20 | 9.94 | $9.95 | — |
| 2022-07-19 | 9.94 | $9.95 | 2 |
| 2022-07-18 | 9.94 | $9.95 | 27711 |
| 2022-07-15 | 9.93 | $9.94 | 112340 |
| 2022-07-14 | 9.93 | $9.93 | 51 |
| 2022-07-13 | 9.93 | $9.93 | — |
| 2022-07-12 | 9.93 | $9.93 | 341 |
| 2022-07-11 | 9.92 | $9.94 | 4067 |
| 2022-07-08 | 9.92 | $9.93 | 699 |
| 2022-07-07 | 9.92 | $9.93 | 2 |
| 2022-07-06 | 9.91 | $9.93 | 44384 |
| 2022-07-05 | 9.91 | $9.92 | 2271 |
| 2022-07-01 | 9.90 | $9.92 | 25602 |
| 2022-06-30 | 9.90 | $9.90 | 70010 |
| 2022-06-29 | 9.90 | $9.90 | 171340 |
| 2022-06-28 | 9.90 | $9.90 | — |
| 2022-06-27 | 9.90 | $9.90 | 2 |
| 2022-06-24 | 9.90 | $9.90 | 500 |
| 2022-06-23 | 9.90 | $9.90 | 71 |
| 2022-06-22 | 9.90 | $9.90 | 225100 |
| 2022-06-21 | 9.90 | $9.92 | 8 |
| 2022-06-17 | 9.90 | $9.92 | 275030 |
| 2022-06-16 | 9.89 | $9.90 | 61 |
| 2022-06-15 | 9.89 | $9.90 | 70 |
| 2022-06-14 | 9.89 | $9.90 | 5 |
| 2022-06-13 | 9.89 | $9.90 | 100010 |
| 2022-06-10 | 9.89 | $9.89 | — |
| 2022-06-09 | 9.89 | $9.89 | 10 |
| 2022-06-08 | 9.89 | $9.89 | 2 |
| 2022-06-07 | 9.89 | $9.89 | 28200 |
| 2022-06-06 | 9.89 | $9.89 | 20 |
| 2022-06-03 | 9.89 | $9.89 | 71 |
| 2022-06-02 | 9.89 | $9.89 | — |
| 2022-06-01 | 9.89 | $9.89 | — |
| 2022-05-31 | 9.89 | $9.89 | — |
| 2022-05-27 | 9.89 | $9.89 | — |
| 2022-05-26 | 9.89 | $9.89 | 20 |
| 2022-05-25 | 9.89 | $9.89 | — |
| 2022-05-24 | 9.89 | $9.89 | — |
| 2022-05-23 | 9.90 | $9.89 | — |
| 2022-05-20 | 9.90 | $9.89 | 5 |
| 2022-05-19 | 9.90 | $9.89 | — |
| 2022-05-18 | 9.90 | $9.89 | — |
| 2022-05-17 | 9.91 | $9.89 | 9 |
| 2022-05-16 | 9.91 | $9.89 | — |
| 2022-05-13 | 9.91 | $9.89 | 16245 |
| 2022-05-12 | 9.92 | $9.94 | 301 |
| 2022-05-11 | 9.92 | $9.91 | — |
| 2022-05-10 | 9.92 | $9.91 | 173 |
| 2022-05-09 | 9.92 | $9.91 | 1 |
| 2022-05-06 | 9.92 | $9.91 | — |
| 2022-05-05 | 9.92 | $9.91 | — |
| 2022-05-04 | 9.92 | $9.91 | — |
| 2022-05-03 | 9.92 | $9.91 | 66 |
| 2022-05-02 | 9.93 | $9.91 | 152 |
| 2022-04-29 | 9.93 | $9.91 | — |
| 2022-04-28 | 9.93 | $9.91 | 453 |
| 2022-04-27 | 9.93 | $9.91 | 135 |
| 2022-04-26 | 9.94 | $9.91 | 203 |
| 2022-04-25 | 9.94 | $9.91 | 1840 |
| 2022-04-22 | 9.95 | $9.91 | 956 |
| 2022-04-21 | 9.95 | $9.93 | 250 |
| 2022-04-20 | 9.95 | $9.95 | 588 |
| 2022-04-19 | 9.95 | $9.97 | 100 |
| 2022-04-18 | 9.95 | $9.97 | 1000 |
| 2022-04-14 | 9.94 | $9.98 | 146 |
| 2022-04-13 | 9.93 | $9.98 | 1183 |
| 2022-04-12 | 9.91 | $9.96 | 1501 |
| 2022-04-11 | 9.90 | $9.89 | 742 |
| 2022-04-08 | 9.90 | $9.90 | 5765 |
| 2022-04-07 | 9.90 | $9.90 | 34 |
| 2022-04-06 | 9.90 | $9.90 | 8 |
| 2022-04-05 | 9.90 | $9.90 | 404 |
| 2022-04-04 | 9.90 | $9.88 | 1336 |
| 2022-04-01 | 9.91 | $9.89 | 1 |
| 2022-03-31 | 9.91 | $9.89 | 1 |
| 2022-03-30 | 9.91 | $9.89 | — |
| 2022-03-29 | 9.91 | $9.89 | 19336 |
| 2022-03-28 | 9.91 | $9.95 | 61 |
| 2022-03-25 | 9.90 | $9.95 | 1005 |
| 2022-03-24 | 9.89 | $9.90 | 353502 |
| 2022-03-23 | 9.89 | $9.89 | 10811 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.68
2025-06-17
Close Price
$11.70
Vol: 1179
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.88
Average
10.76
Maximum
12.08
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-06-17 | 11.68 | $11.70 | 1179 |
| 2025-06-13 | 11.68 | $11.70 | — |
| 2025-06-12 | 11.67 | $11.70 | — |
| 2025-06-11 | 11.67 | $11.70 | — |
| 2025-02-18 | 11.67 | $11.70 | — |
| 2025-02-14 | 11.67 | $11.70 | — |
| 2025-02-13 | 11.67 | $11.70 | — |
| 2025-02-12 | 11.67 | $11.70 | — |
| 2025-02-11 | 11.67 | $11.70 | — |
| 2025-02-10 | 11.67 | $11.70 | — |
| 2025-02-07 | 11.67 | $11.70 | — |
| 2025-02-06 | 11.67 | $11.70 | — |
| 2025-02-05 | 11.68 | $11.70 | — |
| 2025-02-04 | 11.68 | $11.70 | — |
| 2025-02-03 | 11.69 | $11.70 | — |
| 2025-01-31 | 11.70 | $11.70 | — |
| 2025-01-30 | 11.71 | $11.70 | — |
| 2025-01-29 | 11.73 | $11.70 | — |
| 2025-01-28 | 11.75 | $11.70 | — |
| 2025-01-27 | 11.77 | $11.70 | — |
| 2025-01-24 | 11.80 | $11.70 | — |
| 2025-01-23 | 11.84 | $11.70 | — |
| 2025-01-22 | 11.88 | $11.70 | 1200 |
| 2025-01-21 | 11.93 | $11.81 | 1974 |
| 2025-01-17 | 11.96 | $11.78 | — |
| 2025-01-16 | 12.01 | $11.78 | 500 |
| 2025-01-15 | 12.06 | $11.92 | 608 |
| 2025-01-14 | 12.08 | $12.80 | 6415 |
| 2025-01-13 | 11.82 | $11.71 | 230 |
| 2025-01-10 | 11.84 | $12.05 | 2033 |
| 2025-01-08 | 11.77 | $11.77 | 420 |
| 2025-01-07 | 11.77 | $11.76 | 32018 |
| 2025-01-06 | 11.77 | $11.75 | 6800 |
| 2025-01-03 | 11.77 | $11.77 | 2405 |
| 2025-01-02 | 11.76 | $11.77 | — |
| 2024-12-31 | 11.76 | $11.77 | 7757 |
| 2024-12-30 | 11.75 | $11.75 | — |
| 2024-12-27 | 11.75 | $11.75 | 30200 |
| 2024-12-26 | 11.75 | $11.74 | — |
| 2024-12-24 | 11.74 | $11.74 | 200 |
| 2024-12-23 | 11.74 | $11.74 | 2500 |
| 2024-12-20 | 11.74 | $11.73 | — |
| 2024-12-19 | 11.74 | $11.73 | — |
| 2024-12-18 | 11.73 | $11.73 | — |
| 2024-12-17 | 11.73 | $11.73 | 7113 |
| 2024-12-16 | 11.72 | $11.72 | — |
| 2024-12-13 | 11.72 | $11.72 | — |
| 2024-12-12 | 11.72 | $11.72 | — |
| 2024-12-11 | 11.71 | $11.72 | — |
| 2024-12-10 | 11.70 | $11.72 | 800 |
| 2024-12-09 | 11.69 | $11.67 | — |
| 2024-12-06 | 11.69 | $11.67 | — |
| 2024-12-05 | 11.69 | $11.67 | — |
| 2024-12-04 | 11.69 | $11.67 | — |
| 2024-12-03 | 11.70 | $11.67 | — |
| 2024-12-02 | 11.70 | $11.67 | — |
| 2024-11-29 | 11.70 | $11.67 | — |
| 2024-11-27 | 11.70 | $11.67 | — |
| 2024-11-26 | 11.69 | $11.67 | — |
| 2024-11-25 | 11.69 | $11.67 | 1003 |
| 2024-11-22 | 11.69 | $11.67 | — |
| 2024-11-21 | 11.68 | $11.67 | — |
| 2024-11-20 | 11.67 | $11.67 | — |
| 2024-11-19 | 11.66 | $11.67 | — |
| 2024-11-18 | 11.64 | $11.67 | 224 |
| 2024-11-15 | 11.62 | $11.51 | 5205 |
| 2024-11-14 | 11.64 | $11.60 | — |
| 2024-11-13 | 11.64 | $11.60 | — |
| 2024-11-12 | 11.64 | $11.60 | — |
| 2024-11-11 | 11.64 | $11.60 | — |
| 2024-11-08 | 11.63 | $11.60 | — |
| 2024-11-07 | 11.63 | $11.60 | — |
| 2024-11-06 | 11.62 | $11.60 | — |
| 2024-11-05 | 11.60 | $11.60 | 5902 |
| 2024-11-04 | 11.58 | $11.60 | — |
| 2024-11-01 | 11.56 | $11.60 | 10035 |
| 2024-10-31 | 11.53 | $11.56 | 6521 |
| 2024-10-30 | 11.50 | $11.55 | 4517 |
| 2024-10-29 | 11.48 | $11.46 | — |
| 2024-10-28 | 11.47 | $11.46 | — |
| 2024-10-25 | 11.46 | $11.46 | — |
| 2024-10-24 | 11.45 | $11.46 | — |
| 2024-10-23 | 11.43 | $11.46 | 1500 |
| 2024-10-22 | 11.41 | $11.51 | — |
| 2024-10-21 | 11.37 | $11.51 | 1900 |
| 2024-10-18 | 11.32 | $11.33 | 100 |
| 2024-10-17 | 11.32 | $11.33 | — |
| 2024-10-16 | 11.32 | $11.33 | 800 |
| 2024-10-15 | 11.31 | $11.32 | — |
| 2024-10-14 | 11.31 | $11.32 | — |
| 2024-10-11 | 11.31 | $11.32 | — |
| 2024-10-10 | 11.31 | $11.32 | — |
| 2024-10-09 | 11.31 | $11.32 | — |
| 2024-10-08 | 11.31 | $11.32 | — |
| 2024-10-07 | 11.30 | $11.32 | — |
| 2024-10-04 | 11.30 | $11.32 | — |
| 2024-10-03 | 11.30 | $11.32 | — |
| 2024-10-02 | 11.30 | $11.32 | — |
| 2024-10-01 | 11.30 | $11.32 | — |
| 2024-09-30 | 11.29 | $11.32 | — |
| 2024-09-27 | 11.29 | $11.32 | — |
| 2024-09-26 | 11.29 | $11.32 | — |
| 2024-09-25 | 11.29 | $11.32 | — |
| 2024-09-24 | 11.29 | $11.32 | — |
| 2024-09-23 | 11.29 | $11.32 | — |
| 2024-09-20 | 11.29 | $11.32 | — |
| 2024-09-19 | 11.29 | $11.32 | — |
| 2024-09-18 | 11.29 | $11.32 | — |
| 2024-09-17 | 11.29 | $11.32 | — |
| 2024-09-16 | 11.30 | $11.32 | — |
| 2024-09-13 | 11.31 | $11.32 | — |
| 2024-09-12 | 11.32 | $11.32 | — |
| 2024-09-11 | 11.33 | $11.32 | — |
| 2024-09-10 | 11.34 | $11.32 | — |
| 2024-09-09 | 11.36 | $11.32 | — |
| 2024-09-06 | 11.39 | $11.32 | — |
| 2024-09-05 | 11.42 | $11.32 | — |
| 2024-09-04 | 11.46 | $11.32 | 133 |
| 2024-09-03 | 11.50 | $11.50 | — |
| 2024-08-30 | 11.50 | $11.50 | — |
| 2024-08-29 | 11.50 | $11.50 | — |
| 2024-08-28 | 11.50 | $11.50 | 63 |
| 2024-08-27 | 11.50 | $11.50 | — |
| 2024-08-26 | 11.50 | $11.50 | — |
| 2024-08-23 | 11.50 | $11.50 | — |
| 2024-08-22 | 11.49 | $11.50 | — |
| 2024-08-21 | 11.49 | $11.50 | — |
| 2024-08-20 | 11.48 | $11.50 | 600 |
| 2024-08-19 | 11.48 | $11.50 | 100 |
| 2024-08-16 | 11.47 | $11.50 | 2248 |
| 2024-08-15 | 11.46 | $11.45 | — |
| 2024-08-14 | 11.46 | $11.45 | — |
| 2024-08-13 | 11.46 | $11.45 | — |
| 2024-08-12 | 11.47 | $11.45 | — |
| 2024-08-09 | 11.47 | $11.45 | — |
| 2024-08-08 | 11.48 | $11.45 | — |
| 2024-08-07 | 11.48 | $11.45 | — |
| 2024-08-06 | 11.49 | $11.45 | 1424 |
| 2024-08-05 | 11.49 | $11.49 | 1332 |
| 2024-08-02 | 11.49 | $11.45 | — |
| 2024-08-01 | 11.50 | $11.45 | 400 |
| 2024-07-31 | 11.50 | $11.55 | 5500 |
| 2024-07-30 | 11.48 | $11.47 | — |
| 2024-07-29 | 11.47 | $11.47 | — |
| 2024-07-25 | 11.47 | $11.47 | 1950 |
| 2024-07-24 | 11.46 | $11.45 | 6847 |
| 2024-07-23 | 11.45 | $11.44 | 572 |
| 2024-07-22 | 11.45 | $11.44 | 13555 |
| 2024-07-18 | 11.45 | $11.45 | 1205 |
| 2024-07-17 | 11.44 | $11.44 | 25939 |
| 2024-07-15 | 11.43 | $11.40 | 1 |
| 2024-07-09 | 11.43 | $11.40 | 1015 |
| 2024-07-01 | 11.43 | $11.50 | 752 |
| 2024-06-27 | 11.40 | $11.35 | 611 |
| 2024-06-26 | 11.41 | $11.50 | 5709 |
| 2024-06-21 | 11.38 | $11.32 | 201 |
| 2024-06-20 | 11.39 | $11.37 | 108 |
| 2024-06-18 | 11.39 | $11.40 | 1000 |
| 2024-06-17 | 11.38 | $11.42 | 4569 |
| 2024-06-14 | 11.36 | $11.40 | 1013 |
| 2024-06-13 | 11.34 | $11.40 | 3579 |
| 2024-05-29 | 11.31 | $11.31 | — |
| 2024-05-28 | 11.31 | $11.31 | — |
| 2024-05-24 | 11.31 | $11.31 | — |
| 2024-05-23 | 11.31 | $11.31 | — |
| 2024-05-22 | 11.31 | $11.31 | 101 |
| 2024-05-21 | 11.31 | $11.31 | 100 |
| 2024-05-20 | 11.30 | $11.31 | 100 |
| 2024-05-17 | 11.30 | $11.28 | 100 |
| 2024-05-16 | 11.30 | $11.29 | 100 |
| 2024-05-15 | 11.31 | $11.30 | 112 |
| 2024-05-14 | 11.31 | $11.30 | 100 |
| 2024-05-13 | 11.31 | $11.30 | 100 |
| 2024-05-10 | 11.30 | $11.30 | 100 |
| 2024-05-09 | 11.30 | $11.30 | 100 |
| 2024-05-08 | 11.30 | $11.30 | 100 |
| 2024-05-07 | 11.30 | $11.30 | 100 |
| 2024-05-06 | 11.29 | $11.30 | 103 |
| 2024-05-03 | 11.29 | $11.31 | 100 |
| 2024-05-02 | 11.28 | $11.29 | 100 |
| 2024-04-24 | 11.27 | $11.28 | 4200 |
| 2024-04-18 | 11.27 | $11.29 | 115 |
| 2024-04-17 | 11.26 | $11.28 | 800 |
| 2024-04-15 | 11.25 | $11.25 | 316 |
| 2024-04-12 | 11.25 | $11.25 | 100 |
| 2024-04-09 | 11.25 | $11.25 | 105 |
| 2024-04-08 | 11.25 | $11.24 | 101 |
| 2024-04-05 | 11.26 | $11.26 | 104 |
| 2024-04-04 | 11.26 | $11.26 | 100 |
| 2024-04-03 | 11.26 | $11.26 | 100 |
| 2024-04-01 | 11.25 | $11.26 | 102 |
| 2024-03-27 | 11.25 | $11.24 | 102 |
| 2024-03-26 | 11.25 | $11.26 | 100 |
| 2024-03-22 | 11.25 | $11.25 | 100 |
| 2024-03-19 | 11.25 | $11.26 | 1220 |
| 2024-03-15 | 11.24 | $11.25 | 6 |
| 2024-03-12 | 11.24 | $11.26 | 117448 |
| 2024-03-11 | 11.23 | $11.22 | 2 |
| 2024-03-06 | 11.23 | $11.22 | 501 |
| 2024-03-04 | 11.24 | $11.24 | 1093 |
| 2024-02-26 | 11.24 | $11.25 | 1222 |
| 2024-02-23 | 11.23 | $11.24 | — |
| 2024-02-22 | 11.23 | $11.24 | — |
| 2024-02-21 | 11.23 | $11.24 | 514 |
| 2024-02-20 | 11.22 | $11.22 | 301 |
| 2024-02-16 | 11.22 | $11.22 | 100 |
| 2024-02-15 | 11.22 | $11.22 | 108 |
| 2024-02-14 | 11.22 | $11.22 | 123 |
| 2024-02-13 | 11.22 | $11.22 | — |
| 2024-02-12 | 11.22 | $11.22 | — |
| 2024-02-09 | 11.22 | $11.22 | — |
| 2024-02-08 | 11.22 | $11.22 | — |
| 2024-02-07 | 11.22 | $11.22 | — |
| 2024-02-06 | 11.22 | $11.22 | 76519 |
| 2024-02-05 | 11.22 | $11.21 | 600 |
| 2024-02-02 | 11.22 | $11.21 | 500 |
| 2024-02-01 | 11.23 | $11.21 | — |
| 2024-01-31 | 11.23 | $11.21 | 372 |
| 2024-01-30 | 11.23 | $11.21 | — |
| 2024-01-29 | 11.23 | $11.21 | — |
| 2024-01-26 | 11.24 | $11.21 | — |
| 2024-01-25 | 11.24 | $11.21 | — |
| 2024-01-24 | 11.24 | $11.21 | — |
| 2024-01-23 | 11.24 | $11.21 | 3665 |
| 2024-01-22 | 11.24 | $11.22 | — |
| 2024-01-19 | 11.24 | $11.22 | — |
| 2024-01-18 | 11.23 | $11.22 | 307 |
| 2024-01-17 | 11.23 | $11.26 | — |
| 2024-01-16 | 11.20 | $11.26 | 26718 |
| 2024-01-12 | 11.18 | $11.20 | 303 |
| 2024-01-11 | 11.16 | $11.12 | — |
| 2024-01-10 | 11.17 | $11.12 | — |
| 2024-01-09 | 11.18 | $11.12 | 5991 |
| 2024-01-08 | 11.19 | $11.14 | 651 |
| 2024-01-05 | 11.19 | $11.20 | 2902 |
| 2024-01-04 | 11.18 | $11.24 | 6551 |
| 2024-01-03 | 11.14 | $11.14 | 9564 |
| 2024-01-02 | 11.14 | $11.11 | 172 |
| 2023-12-29 | 11.13 | $11.11 | 254 |
| 2023-12-28 | 11.13 | $11.14 | 1897 |
| 2023-12-27 | 11.12 | $11.14 | — |
| 2023-12-26 | 11.10 | $11.14 | 4208 |
| 2023-12-22 | 11.08 | $11.10 | 9483 |
| 2023-12-21 | 11.07 | $11.10 | 11198 |
| 2023-12-20 | 11.06 | $11.12 | — |
| 2023-12-19 | 11.03 | $11.12 | 91219 |
| 2023-12-18 | 11.00 | $11.06 | 57532 |
| 2023-12-15 | 10.98 | $11.00 | 17700 |
| 2023-12-14 | 10.97 | $10.98 | 300 |
| 2023-12-13 | 10.97 | $10.98 | 3700 |
| 2023-12-12 | 10.97 | $10.98 | — |
| 2023-12-11 | 10.97 | $10.98 | 50008 |
| 2023-12-08 | 10.97 | $10.98 | 50033 |
| 2023-12-07 | 10.97 | $10.98 | — |
| 2023-12-06 | 10.98 | $10.98 | 184496 |
| 2023-12-05 | 10.98 | $10.97 | 9467 |
| 2023-12-04 | 10.98 | $10.97 | 1005 |
| 2023-12-01 | 10.99 | $10.97 | 27863 |
| 2023-11-30 | 11.00 | $11.00 | — |
| 2023-11-29 | 11.00 | $11.00 | — |
| 2023-11-28 | 11.00 | $11.00 | — |
| 2023-11-27 | 11.00 | $11.00 | — |
| 2023-11-24 | 11.00 | $11.00 | — |
| 2023-11-22 | 11.00 | $11.00 | — |
| 2023-11-21 | 11.00 | $11.00 | — |
| 2023-11-20 | 11.00 | $11.00 | — |
| 2023-11-17 | 11.00 | $11.00 | — |
| 2023-11-16 | 11.00 | $11.00 | 7736 |
| 2023-11-15 | 11.00 | $11.00 | 192929 |
| 2023-11-14 | 11.01 | $11.01 | 150111 |
| 2023-11-13 | 11.00 | $11.00 | 73201 |
| 2023-11-10 | 11.01 | $11.00 | — |
| 2023-11-09 | 11.01 | $11.00 | — |
| 2023-11-08 | 11.01 | $11.00 | — |
| 2023-11-07 | 11.01 | $11.00 | — |
| 2023-11-06 | 11.01 | $11.00 | — |
| 2023-11-03 | 11.01 | $11.00 | 5018 |
| 2023-11-02 | 11.01 | $11.01 | — |
| 2023-11-01 | 11.01 | $11.01 | — |
| 2023-10-31 | 11.01 | $11.01 | — |
| 2023-10-30 | 11.01 | $11.01 | 100111 |
| 2023-10-27 | 11.00 | $11.00 | 105 |
| 2023-10-26 | 11.00 | $11.01 | 40805 |
| 2023-10-25 | 11.00 | $11.00 | 7244 |
| 2023-10-24 | 10.99 | $11.00 | 150504 |
| 2023-10-23 | 10.99 | $11.00 | 50805 |
| 2023-10-20 | 10.98 | $10.95 | — |
| 2023-10-19 | 10.99 | $10.95 | 526 |
| 2023-10-18 | 10.99 | $11.00 | 901 |
| 2023-10-17 | 10.99 | $10.95 | — |
| 2023-10-16 | 10.99 | $10.95 | — |
| 2023-10-13 | 11.00 | $10.95 | 2315 |
| 2023-10-12 | 11.01 | $11.00 | 637 |
| 2023-10-11 | 11.00 | $11.00 | 1000 |
| 2023-10-10 | 10.99 | $10.95 | — |
| 2023-10-09 | 10.99 | $10.95 | 100 |
| 2023-10-06 | 11.00 | $10.95 | — |
| 2023-10-05 | 11.00 | $10.95 | 6508 |
| 2023-10-04 | 11.00 | $10.95 | 320 |
| 2023-10-03 | 11.00 | $11.00 | 1712 |
| 2023-10-02 | 10.99 | $11.00 | — |
| 2023-09-29 | 10.97 | $11.00 | 100 |
| 2023-09-28 | 10.95 | $11.00 | 10272 |
| 2023-09-27 | 10.92 | $10.91 | — |
| 2023-09-26 | 10.91 | $10.91 | — |
| 2023-09-25 | 10.89 | $10.91 | — |
| 2023-09-22 | 10.88 | $10.91 | — |
| 2023-09-21 | 10.86 | $10.91 | — |
| 2023-09-19 | 10.83 | $10.91 | 61659 |
| 2023-09-06 | 10.80 | $10.90 | 7400 |
| 2023-08-29 | 10.76 | $10.76 | — |
| 2023-08-28 | 10.76 | $10.76 | — |
| 2023-08-25 | 10.76 | $10.76 | — |
| 2023-08-24 | 10.76 | $10.76 | — |
| 2023-08-23 | 10.76 | $10.76 | — |
| 2023-08-22 | 10.76 | $10.76 | — |
| 2023-08-21 | 10.77 | $10.76 | — |
| 2023-08-18 | 10.77 | $10.76 | — |
| 2023-08-17 | 10.77 | $10.76 | — |
| 2023-08-16 | 10.76 | $10.76 | — |
| 2023-08-15 | 10.76 | $10.76 | — |
| 2023-08-14 | 10.76 | $10.76 | — |
| 2023-08-11 | 10.76 | $10.76 | — |
| 2023-08-10 | 10.76 | $10.76 | — |
| 2023-08-09 | 10.76 | $10.76 | — |
| 2023-08-04 | 10.76 | $10.76 | 762 |
| 2023-08-03 | 10.75 | $10.75 | — |
| 2023-08-02 | 10.75 | $10.75 | 830 |
| 2023-08-01 | 10.75 | $10.78 | 19104 |
| 2023-07-31 | 10.74 | $10.75 | 212 |
| 2023-07-28 | 10.73 | $10.74 | — |
| 2023-07-27 | 10.73 | $10.74 | 26315 |
| 2023-07-26 | 10.72 | $10.73 | — |
| 2023-07-25 | 10.72 | $10.73 | — |
| 2023-07-24 | 10.72 | $10.73 | 230 |
| 2023-07-21 | 10.72 | $10.72 | — |
| 2023-07-20 | 10.72 | $10.72 | — |
| 2023-07-19 | 10.72 | $10.72 | — |
| 2023-07-18 | 10.71 | $10.72 | — |
| 2023-07-17 | 10.71 | $10.72 | — |
| 2023-07-14 | 10.71 | $10.72 | 77512 |
| 2023-07-13 | 10.71 | $10.70 | — |
| 2023-07-12 | 10.71 | $10.70 | — |
| 2023-07-11 | 10.72 | $10.70 | 100 |
| 2023-07-10 | 10.72 | $10.70 | 1400 |
| 2023-07-07 | 10.73 | $10.72 | — |
| 2023-07-06 | 10.73 | $10.72 | — |
| 2023-07-05 | 10.73 | $10.72 | — |
| 2023-07-03 | 10.73 | $10.72 | — |
| 2023-06-28 | 10.73 | $10.72 | 100 |
| 2023-06-27 | 10.73 | $10.72 | — |
| 2023-06-26 | 10.72 | $10.72 | 108 |
| 2023-06-23 | 10.72 | $10.70 | — |
| 2023-06-22 | 10.73 | $10.70 | — |
| 2023-06-21 | 10.73 | $10.70 | 110 |
| 2023-06-20 | 10.74 | $10.72 | 484 |
| 2023-06-16 | 10.74 | $10.89 | 100 |
| 2023-06-15 | 10.68 | $10.72 | 400 |
| 2023-06-14 | 10.67 | $10.72 | 1179 |
| 2023-06-13 | 10.65 | $10.70 | 74080 |
| 2023-06-12 | 10.64 | $10.64 | 443 |
| 2023-06-09 | 10.65 | $10.64 | — |
| 2023-06-08 | 10.65 | $10.64 | — |
| 2023-06-07 | 10.66 | $10.64 | — |
| 2023-06-06 | 10.66 | $10.64 | 21223 |
| 2023-06-05 | 10.67 | $10.66 | 6912 |
| 2023-06-02 | 10.68 | $10.67 | 88774 |
| 2023-06-01 | 10.68 | $10.65 | 95645 |
| 2023-05-31 | 10.69 | $10.67 | 30200 |
| 2023-05-30 | 10.69 | $10.68 | — |
| 2023-05-26 | 10.69 | $10.68 | 10205 |
| 2023-05-25 | 10.69 | $10.69 | 3004 |
| 2023-05-24 | 10.69 | $10.68 | 5202 |
| 2023-05-23 | 10.68 | $10.68 | 4035 |
| 2023-05-22 | 10.68 | $10.67 | — |
| 2023-05-19 | 10.68 | $10.67 | 100000 |
| 2023-05-18 | 10.68 | $10.68 | — |
| 2023-05-17 | 10.68 | $10.68 | — |
| 2023-05-16 | 10.67 | $10.68 | — |
| 2023-05-15 | 10.66 | $10.68 | 102 |
| 2023-05-12 | 10.65 | $10.64 | — |
| 2023-05-11 | 10.65 | $10.64 | — |
| 2023-05-10 | 10.66 | $10.64 | — |
| 2023-05-09 | 10.66 | $10.64 | — |
| 2023-05-08 | 10.65 | $10.64 | — |
| 2023-04-26 | 10.65 | $10.64 | 561 |
| 2023-04-25 | 10.65 | $10.65 | 5738 |
| 2023-04-24 | 10.65 | $10.64 | — |
| 2023-04-21 | 10.64 | $10.64 | 404 |
| 2023-04-20 | 10.64 | $10.62 | — |
| 2023-04-19 | 10.63 | $10.62 | — |
| 2023-04-18 | 10.63 | $10.62 | 200 |
| 2023-04-17 | 10.63 | $10.63 | 60006 |
| 2023-04-14 | 10.62 | $10.62 | — |
| 2023-04-13 | 10.61 | $10.62 | 414 |
| 2023-04-12 | 10.60 | $10.61 | 14453 |
| 2023-04-11 | 10.59 | $10.58 | — |
| 2023-04-10 | 10.59 | $10.58 | — |
| 2023-04-06 | 10.58 | $10.58 | — |
| 2023-04-05 | 10.58 | $10.58 | 5655 |
| 2023-04-04 | 10.57 | $10.58 | — |
| 2023-04-03 | 10.56 | $10.58 | — |
| 2023-03-31 | 10.54 | $10.58 | — |
| 2023-03-30 | 10.52 | $10.58 | 10368 |
| 2023-03-29 | 10.50 | $10.50 | 9002 |
| 2023-03-28 | 10.50 | $10.51 | — |
| 2023-03-27 | 10.50 | $10.51 | — |
| 2023-03-24 | 10.49 | $10.51 | — |
| 2023-03-23 | 10.48 | $10.51 | — |
| 2023-03-22 | 10.47 | $10.51 | 250 |
| 2023-03-21 | 10.46 | $10.46 | — |
| 2023-03-20 | 10.46 | $10.46 | — |
| 2023-03-17 | 10.46 | $10.46 | — |
| 2023-03-16 | 10.46 | $10.46 | — |
| 2023-03-15 | 10.46 | $10.46 | — |
| 2023-03-08 | 10.46 | $10.46 | 101 |
| 2023-03-07 | 10.46 | $10.46 | 3403 |
| 2023-03-06 | 10.46 | $10.46 | 36264 |
| 2023-03-03 | 10.45 | $10.45 | 16 |
| 2023-03-02 | 10.45 | $10.45 | 1 |
| 2023-03-01 | 10.46 | $10.45 | 1110 |
| 2023-02-28 | 10.46 | $10.45 | 101 |
| 2023-02-27 | 10.46 | $10.45 | 1910 |
| 2023-02-24 | 10.46 | $10.46 | — |
| 2023-02-23 | 10.46 | $10.46 | 2 |
| 2023-02-22 | 10.45 | $10.46 | 5626 |
| 2023-02-21 | 10.45 | $10.45 | 3001 |
| 2023-02-17 | 10.45 | $10.43 | — |
| 2023-02-16 | 10.45 | $10.43 | 310 |
| 2023-02-15 | 10.45 | $10.44 | — |
| 2023-02-14 | 10.45 | $10.44 | 1 |
| 2023-02-13 | 10.45 | $10.44 | 1 |
| 2023-02-10 | 10.45 | $10.44 | 1301 |
| 2023-02-09 | 10.45 | $10.43 | 11798 |
| 2023-02-08 | 10.45 | $10.43 | 101 |
| 2023-02-07 | 10.45 | $10.43 | 27504 |
| 2023-02-06 | 10.45 | $10.42 | 182 |
| 2023-02-03 | 10.45 | $10.42 | 5646 |
| 2023-02-02 | 10.45 | $10.41 | 367 |
| 2023-02-01 | 10.45 | $10.41 | 1325 |
| 2023-01-31 | 10.45 | $10.42 | 1827 |
| 2023-01-30 | 10.45 | $10.42 | 1900 |
| 2023-01-27 | 10.44 | $10.42 | 12979 |
| 2023-01-26 | 10.44 | $10.42 | 562 |
| 2023-01-25 | 10.43 | $10.40 | — |
| 2023-01-24 | 10.42 | $10.40 | 1118 |
| 2023-01-23 | 10.41 | $10.41 | 9205 |
| 2023-01-20 | 10.40 | $10.40 | 9173 |
| 2023-01-19 | 10.38 | $10.39 | 10951 |
| 2023-01-18 | 10.37 | $10.37 | 5711 |
| 2023-01-17 | 10.35 | $10.35 | 11245 |
| 2023-01-13 | 10.34 | $10.32 | — |
| 2023-01-12 | 10.33 | $10.32 | 31 |
| 2023-01-11 | 10.32 | $10.32 | 104114 |
| 2023-01-10 | 10.31 | $10.29 | 8769 |
| 2023-01-09 | 10.30 | $10.28 | 6901 |
| 2023-01-06 | 10.30 | $10.28 | 6200 |
| 2023-01-05 | 10.29 | $10.28 | 43420 |
| 2023-01-04 | 10.27 | $10.28 | 511810 |
| 2023-01-03 | 10.26 | $10.37 | 12403 |
| 2022-12-30 | 10.21 | $10.22 | 10655 |
| 2022-12-29 | 10.19 | $10.21 | 2216 |
| 2022-12-28 | 10.17 | $10.23 | 87736 |
| 2022-12-27 | 10.15 | $10.15 | 379028 |
| 2022-12-23 | 10.14 | $10.16 | 141 |
| 2022-12-22 | 10.13 | $10.13 | 27745 |
| 2022-12-21 | 10.12 | $10.13 | 2 |
| 2022-12-20 | 10.11 | $10.13 | 975 |
| 2022-12-19 | 10.10 | $10.13 | 50368 |
| 2022-12-16 | 10.09 | $10.13 | 111739 |
| 2022-12-15 | 10.07 | $10.06 | 100 |
| 2022-12-14 | 10.07 | $10.09 | 353 |
| 2022-12-13 | 10.06 | $10.06 | 2 |
| 2022-12-12 | 10.06 | $10.06 | 4 |
| 2022-12-09 | 10.06 | $10.06 | 9 |
| 2022-12-08 | 10.06 | $10.06 | 108 |
| 2022-12-07 | 10.06 | $10.06 | 1634 |
| 2022-12-06 | 10.06 | $10.08 | 100 |
| 2022-12-05 | 10.05 | $10.05 | 25 |
| 2022-12-02 | 10.06 | $10.05 | 272 |
| 2022-12-01 | 10.06 | $10.05 | 12 |
| 2022-11-30 | 10.06 | $10.05 | — |
| 2022-11-29 | 10.06 | $10.05 | — |
| 2022-11-28 | 10.05 | $10.05 | — |
| 2022-11-25 | 10.05 | $10.05 | — |
| 2022-11-23 | 10.05 | $10.05 | — |
| 2022-11-22 | 10.05 | $10.05 | 11116 |
| 2022-11-21 | 10.05 | $10.05 | — |
| 2022-11-18 | 10.05 | $10.05 | 2 |
| 2022-11-17 | 10.04 | $10.05 | 40 |
| 2022-11-16 | 10.04 | $10.05 | — |
| 2022-11-15 | 10.04 | $10.05 | 1302 |
| 2022-11-14 | 10.03 | $10.03 | 2470 |
| 2022-11-11 | 10.03 | $10.03 | — |
| 2022-11-10 | 10.03 | $10.03 | 248 |
| 2022-11-09 | 10.02 | $10.02 | — |
| 2022-11-08 | 10.02 | $10.02 | 4 |
| 2022-11-07 | 10.02 | $10.02 | 3 |
| 2022-11-04 | 10.02 | $10.02 | 8 |
| 2022-11-03 | 10.02 | $10.02 | — |
| 2022-11-02 | 10.02 | $10.02 | 12 |
| 2022-11-01 | 10.02 | $10.02 | 8 |
| 2022-10-31 | 10.02 | $10.02 | 7 |
| 2022-10-28 | 10.02 | $10.02 | 354 |
| 2022-10-27 | 10.02 | $10.02 | 2 |
| 2022-10-26 | 10.02 | $10.02 | 2067 |
| 2022-10-25 | 10.01 | $10.01 | 4683 |
| 2022-10-24 | 10.01 | $9.99 | 368 |
| 2022-10-21 | 10.02 | $9.99 | 246 |
| 2022-10-20 | 10.03 | $10.02 | 125 |
| 2022-10-19 | 10.03 | $10.02 | 908 |
| 2022-10-18 | 10.03 | $10.05 | 152 |
| 2022-10-17 | 10.02 | $10.07 | 152 |
| 2022-10-14 | 10.00 | $10.00 | 2 |
| 2022-10-13 | 9.99 | $10.00 | 15 |
| 2022-10-12 | 9.99 | $10.00 | 315 |
| 2022-10-11 | 9.99 | $9.99 | 23511 |
| 2022-10-10 | 9.98 | $10.01 | 600 |
| 2022-10-07 | 9.98 | $9.99 | — |
| 2022-10-06 | 9.97 | $9.99 | 5429 |
| 2022-10-05 | 9.97 | $9.96 | 4 |
| 2022-10-04 | 9.97 | $9.96 | 102 |
| 2022-10-03 | 9.98 | $9.98 | 2 |
| 2022-09-30 | 9.98 | $9.98 | 2 |
| 2022-09-29 | 9.98 | $9.98 | 1 |
| 2022-09-28 | 9.98 | $9.98 | 3933 |
| 2022-09-27 | 9.98 | $9.98 | 660 |
| 2022-09-26 | 9.98 | $9.99 | 3499 |
| 2022-09-23 | 9.98 | $9.97 | 20 |
| 2022-09-22 | 9.99 | $9.97 | 165 |
| 2022-09-21 | 9.99 | $9.99 | 292 |
| 2022-09-20 | 9.99 | $10.01 | 10000 |
| 2022-09-19 | 9.99 | $9.99 | 5100 |
| 2022-09-16 | 9.99 | $9.99 | — |
| 2022-09-15 | 9.99 | $9.99 | 100 |
| 2022-09-14 | 9.99 | $9.98 | 1239 |
| 2022-09-13 | 9.99 | $9.99 | — |
| 2022-09-12 | 9.99 | $9.99 | 35 |
| 2022-09-09 | 9.98 | $9.99 | 102 |
| 2022-09-08 | 9.98 | $9.98 | 100 |
| 2022-09-07 | 9.98 | $9.98 | — |
| 2022-09-06 | 9.98 | $9.98 | 2 |
| 2022-09-02 | 9.98 | $9.98 | 248 |
| 2022-09-01 | 9.98 | $9.98 | 100 |
| 2022-08-31 | 9.98 | $9.98 | 4 |
| 2022-08-30 | 9.98 | $9.98 | 2 |
| 2022-08-29 | 9.98 | $9.98 | 103 |
| 2022-08-26 | 9.98 | $9.98 | 20 |
| 2022-08-25 | 9.98 | $9.98 | 87145 |
| 2022-08-24 | 9.98 | $9.97 | 634840 |
| 2022-08-23 | 9.98 | $9.97 | — |
| 2022-08-22 | 9.98 | $9.97 | 410 |
| 2022-08-19 | 9.99 | $9.98 | 25504 |
| 2022-08-18 | 9.99 | $10.00 | 75330 |
| 2022-08-17 | 9.98 | $9.99 | 40001 |
| 2022-08-16 | 9.98 | $9.98 | 20 |
| 2022-08-15 | 9.97 | $9.98 | 5549 |
| 2022-08-12 | 9.97 | $9.98 | 100 |
| 2022-08-11 | 9.97 | $9.96 | 2 |
| 2022-08-10 | 9.97 | $9.96 | 36159 |
| 2022-08-09 | 9.97 | $9.96 | 1240 |
| 2022-08-08 | 9.97 | $9.96 | 42 |
| 2022-08-05 | 9.97 | $9.96 | — |
| 2022-08-04 | 9.97 | $9.96 | 901 |
| 2022-08-03 | 9.97 | $9.96 | 2 |
| 2022-08-02 | 9.97 | $9.96 | 120761 |
| 2022-08-01 | 9.97 | $9.96 | 5 |
| 2022-07-29 | 9.98 | $9.96 | 18342 |
| 2022-07-28 | 9.98 | $9.98 | 218 |
| 2022-07-27 | 9.97 | $9.97 | 2 |
| 2022-07-26 | 9.97 | $9.97 | 200 |
| 2022-07-25 | 9.96 | $9.98 | 386 |
| 2022-07-22 | 9.95 | $9.95 | — |
| 2022-07-21 | 9.95 | $9.95 | — |
| 2022-07-20 | 9.95 | $9.95 | — |
| 2022-07-19 | 9.95 | $9.95 | 2 |
| 2022-07-18 | 9.94 | $9.95 | 27711 |
| 2022-07-15 | 9.94 | $9.94 | 112340 |
| 2022-07-14 | 9.94 | $9.93 | 51 |
| 2022-07-13 | 9.93 | $9.93 | — |
| 2022-07-12 | 9.93 | $9.93 | 341 |
| 2022-07-11 | 9.93 | $9.94 | 4067 |
| 2022-07-08 | 9.93 | $9.93 | 699 |
| 2022-07-07 | 9.92 | $9.93 | 2 |
| 2022-07-06 | 9.92 | $9.93 | 44384 |
| 2022-07-05 | 9.91 | $9.92 | 2271 |
| 2022-07-01 | 9.91 | $9.92 | 25602 |
| 2022-06-30 | 9.90 | $9.90 | 70010 |
| 2022-06-29 | 9.90 | $9.90 | 171340 |
| 2022-06-28 | 9.90 | $9.90 | — |
| 2022-06-27 | 9.90 | $9.90 | 2 |
| 2022-06-24 | 9.90 | $9.90 | 500 |
| 2022-06-23 | 9.91 | $9.90 | 71 |
| 2022-06-22 | 9.91 | $9.90 | 225100 |
| 2022-06-21 | 9.91 | $9.92 | 8 |
| 2022-06-17 | 9.90 | $9.92 | 275030 |
| 2022-06-16 | 9.89 | $9.90 | 61 |
| 2022-06-15 | 9.89 | $9.90 | 70 |
| 2022-06-14 | 9.89 | $9.90 | 5 |
| 2022-06-13 | 9.89 | $9.90 | 100010 |
| 2022-06-10 | 9.89 | $9.89 | — |
| 2022-06-09 | 9.89 | $9.89 | 10 |
| 2022-06-08 | 9.88 | $9.89 | 2 |
| 2022-06-07 | 9.88 | $9.89 | 28200 |
| 2022-06-06 | 9.88 | $9.89 | 20 |
| 2022-06-03 | 9.88 | $9.89 | 71 |
| 2022-06-02 | 9.88 | $9.89 | — |
| 2022-06-01 | 9.88 | $9.89 | — |
| 2022-05-31 | 9.88 | $9.89 | — |
| 2022-05-27 | 9.88 | $9.89 | — |
| 2022-05-26 | 9.88 | $9.89 | 20 |
| 2022-05-25 | 9.88 | $9.89 | — |
| 2022-05-24 | 9.89 | $9.89 | — |
| 2022-05-23 | 9.89 | $9.89 | — |
| 2022-05-20 | 9.89 | $9.89 | 5 |
| 2022-05-19 | 9.89 | $9.89 | — |
| 2022-05-18 | 9.89 | $9.89 | — |
| 2022-05-17 | 9.90 | $9.89 | 9 |
| 2022-05-16 | 9.90 | $9.89 | — |
| 2022-05-13 | 9.91 | $9.89 | 16245 |
| 2022-05-12 | 9.91 | $9.94 | 301 |
| 2022-05-11 | 9.91 | $9.91 | — |
| 2022-05-10 | 9.91 | $9.91 | 173 |
| 2022-05-09 | 9.91 | $9.91 | 1 |
| 2022-05-06 | 9.91 | $9.91 | — |
| 2022-05-05 | 9.91 | $9.91 | — |
| 2022-05-04 | 9.91 | $9.91 | — |
| 2022-05-03 | 9.91 | $9.91 | 66 |
| 2022-05-02 | 9.92 | $9.91 | 152 |
| 2022-04-29 | 9.92 | $9.91 | — |
| 2022-04-28 | 9.92 | $9.91 | 453 |
| 2022-04-27 | 9.93 | $9.91 | 135 |
| 2022-04-26 | 9.93 | $9.91 | 203 |
| 2022-04-25 | 9.94 | $9.91 | 1840 |
| 2022-04-22 | 9.95 | $9.91 | 956 |
| 2022-04-21 | 9.96 | $9.93 | 250 |
| 2022-04-20 | 9.96 | $9.95 | 588 |
| 2022-04-19 | 9.96 | $9.97 | 100 |
| 2022-04-18 | 9.96 | $9.97 | 1000 |
| 2022-04-14 | 9.95 | $9.98 | 146 |
| 2022-04-13 | 9.93 | $9.98 | 1183 |
| 2022-04-12 | 9.91 | $9.96 | 1501 |
| 2022-04-11 | 9.90 | $9.89 | 742 |
| 2022-04-08 | 9.90 | $9.90 | 5765 |
| 2022-04-07 | 9.90 | $9.90 | 34 |
| 2022-04-06 | 9.90 | $9.90 | 8 |
| 2022-04-05 | 9.90 | $9.90 | 404 |
| 2022-04-04 | 9.90 | $9.88 | 1336 |
| 2022-04-01 | 9.90 | $9.89 | 1 |
| 2022-03-31 | 9.91 | $9.89 | 1 |
| 2022-03-30 | 9.91 | $9.89 | — |
| 2022-03-29 | 9.92 | $9.89 | 19336 |
| 2022-03-28 | 9.92 | $9.95 | 61 |
| 2022-03-25 | 9.91 | $9.95 | 1005 |
| 2022-03-24 | 9.89 | $9.90 | 353502 |
| 2022-03-23 | 9.89 | $9.89 | 10811 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.49
2025-06-17
Close Price
$11.70
Vol: 1179
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
34.91
Average
63.39
Maximum
91.37
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-06-17 | 48.49 | $11.70 | 1179 |
| 2025-06-13 | 48.49 | $11.70 | — |
| 2025-06-12 | 48.49 | $11.70 | — |
| 2025-06-11 | 48.49 | $11.70 | — |
| 2025-02-18 | 48.49 | $11.70 | — |
| 2025-02-14 | 48.49 | $11.70 | — |
| 2025-02-13 | 48.49 | $11.70 | — |
| 2025-02-12 | 48.49 | $11.70 | — |
| 2025-02-11 | 48.49 | $11.70 | — |
| 2025-02-10 | 48.49 | $11.70 | — |
| 2025-02-07 | 48.49 | $11.70 | — |
| 2025-02-06 | 48.49 | $11.70 | — |
| 2025-02-05 | 48.49 | $11.70 | — |
| 2025-02-04 | 48.49 | $11.70 | — |
| 2025-02-03 | 48.49 | $11.70 | — |
| 2025-01-31 | 48.49 | $11.70 | — |
| 2025-01-30 | 48.49 | $11.70 | — |
| 2025-01-29 | 48.49 | $11.70 | — |
| 2025-01-28 | 48.49 | $11.70 | — |
| 2025-01-27 | 48.49 | $11.70 | — |
| 2025-01-24 | 48.49 | $11.70 | — |
| 2025-01-23 | 48.49 | $11.70 | — |
| 2025-01-22 | 48.49 | $11.70 | 1200 |
| 2025-01-21 | 50.84 | $11.81 | 1974 |
| 2025-01-17 | 50.21 | $11.78 | — |
| 2025-01-16 | 50.21 | $11.78 | 500 |
| 2025-01-15 | 53.06 | $11.92 | 608 |
| 2025-01-14 | 80.25 | $12.80 | 6415 |
| 2025-01-13 | 50.27 | $11.71 | 230 |
| 2025-01-10 | 91.37 | $12.05 | 2033 |
| 2025-01-08 | 76.04 | $11.77 | 420 |
| 2025-01-07 | 74.51 | $11.76 | 32018 |
| 2025-01-06 | 72.85 | $11.75 | 6800 |
| 2025-01-03 | 83.09 | $11.77 | 2405 |
| 2025-01-02 | 83.09 | $11.77 | — |
| 2024-12-31 | 83.09 | $11.77 | 7757 |
| 2024-12-30 | 80.77 | $11.75 | — |
| 2024-12-27 | 80.77 | $11.75 | 30200 |
| 2024-12-26 | 79.51 | $11.74 | — |
| 2024-12-24 | 79.51 | $11.74 | 200 |
| 2024-12-23 | 79.51 | $11.74 | 2500 |
| 2024-12-20 | 78.28 | $11.73 | — |
| 2024-12-19 | 78.28 | $11.73 | — |
| 2024-12-18 | 78.28 | $11.73 | — |
| 2024-12-17 | 78.28 | $11.73 | 7113 |
| 2024-12-16 | 77.17 | $11.72 | — |
| 2024-12-13 | 77.17 | $11.72 | — |
| 2024-12-12 | 77.17 | $11.72 | — |
| 2024-12-11 | 77.17 | $11.72 | — |
| 2024-12-10 | 77.17 | $11.72 | 800 |
| 2024-12-09 | 71.52 | $11.67 | — |
| 2024-12-06 | 71.52 | $11.67 | — |
| 2024-12-05 | 71.52 | $11.67 | — |
| 2024-12-04 | 71.52 | $11.67 | — |
| 2024-12-03 | 71.52 | $11.67 | — |
| 2024-12-02 | 71.52 | $11.67 | — |
| 2024-11-29 | 71.52 | $11.67 | — |
| 2024-11-27 | 71.52 | $11.67 | — |
| 2024-11-26 | 71.52 | $11.67 | — |
| 2024-11-25 | 71.52 | $11.67 | 1003 |
| 2024-11-22 | 71.52 | $11.67 | — |
| 2024-11-21 | 71.52 | $11.67 | — |
| 2024-11-20 | 71.52 | $11.67 | — |
| 2024-11-19 | 71.52 | $11.67 | — |
| 2024-11-18 | 71.52 | $11.67 | 224 |
| 2024-11-15 | 55.03 | $11.51 | 5205 |
| 2024-11-14 | 79.68 | $11.60 | — |
| 2024-11-13 | 79.68 | $11.60 | — |
| 2024-11-12 | 79.68 | $11.60 | — |
| 2024-11-11 | 79.68 | $11.60 | — |
| 2024-11-08 | 79.68 | $11.60 | — |
| 2024-11-07 | 79.68 | $11.60 | — |
| 2024-11-06 | 79.68 | $11.60 | — |
| 2024-11-05 | 79.68 | $11.60 | 5902 |
| 2024-11-04 | 79.68 | $11.60 | — |
| 2024-11-01 | 79.68 | $11.60 | 10035 |
| 2024-10-31 | 76.93 | $11.56 | 6521 |
| 2024-10-30 | 76.17 | $11.55 | 4517 |
| 2024-10-29 | 66.72 | $11.46 | — |
| 2024-10-28 | 66.72 | $11.46 | — |
| 2024-10-25 | 66.72 | $11.46 | — |
| 2024-10-24 | 66.72 | $11.46 | — |
| 2024-10-23 | 66.72 | $11.46 | 1500 |
| 2024-10-22 | 80.42 | $11.51 | — |
| 2024-10-21 | 80.42 | $11.51 | 1900 |
| 2024-10-18 | 41.13 | $11.33 | 100 |
| 2024-10-17 | 41.13 | $11.33 | — |
| 2024-10-16 | 41.13 | $11.33 | 800 |
| 2024-10-15 | 34.91 | $11.32 | — |
| 2024-10-14 | 34.91 | $11.32 | — |
| 2024-10-11 | 34.91 | $11.32 | — |
| 2024-10-10 | 34.91 | $11.32 | — |
| 2024-10-09 | 34.91 | $11.32 | — |
| 2024-10-08 | 34.91 | $11.32 | — |
| 2024-10-07 | 34.91 | $11.32 | — |
| 2024-10-04 | 34.91 | $11.32 | — |
| 2024-10-03 | 34.91 | $11.32 | — |
| 2024-10-02 | 34.91 | $11.32 | — |
| 2024-10-01 | 34.91 | $11.32 | — |
| 2024-09-30 | 34.91 | $11.32 | — |
| 2024-09-27 | 34.91 | $11.32 | — |
| 2024-09-26 | 34.91 | $11.32 | — |
| 2024-09-25 | 34.91 | $11.32 | — |
| 2024-09-24 | 34.91 | $11.32 | — |
| 2024-09-23 | 34.91 | $11.32 | — |
| 2024-09-20 | 34.91 | $11.32 | — |
| 2024-09-19 | 34.91 | $11.32 | — |
| 2024-09-18 | 34.91 | $11.32 | — |
| 2024-09-17 | 34.91 | $11.32 | — |
| 2024-09-16 | 34.91 | $11.32 | — |
| 2024-09-13 | 34.91 | $11.32 | — |
| 2024-09-12 | 34.91 | $11.32 | — |
| 2024-09-11 | 34.91 | $11.32 | — |
| 2024-09-10 | 34.91 | $11.32 | — |
| 2024-09-09 | 34.91 | $11.32 | — |
| 2024-09-06 | 34.91 | $11.32 | — |
| 2024-09-05 | 34.91 | $11.32 | — |
| 2024-09-04 | 34.91 | $11.32 | 133 |
| 2024-09-03 | 59.00 | $11.50 | — |
| 2024-08-30 | 59.00 | $11.50 | — |
| 2024-08-29 | 59.00 | $11.50 | — |
| 2024-08-28 | 59.00 | $11.50 | 63 |
| 2024-08-27 | 59.00 | $11.50 | — |
| 2024-08-26 | 59.00 | $11.50 | — |
| 2024-08-23 | 59.00 | $11.50 | — |
| 2024-08-22 | 59.00 | $11.50 | — |
| 2024-08-21 | 59.00 | $11.50 | — |
| 2024-08-20 | 59.00 | $11.50 | 600 |
| 2024-08-19 | 59.00 | $11.50 | 100 |
| 2024-08-16 | 59.00 | $11.50 | 2248 |
| 2024-08-15 | 54.26 | $11.45 | — |
| 2024-08-14 | 54.26 | $11.45 | — |
| 2024-08-13 | 54.26 | $11.45 | — |
| 2024-08-12 | 54.26 | $11.45 | — |
| 2024-08-09 | 54.26 | $11.45 | — |
| 2024-08-08 | 54.26 | $11.45 | — |
| 2024-08-07 | 54.26 | $11.45 | — |
| 2024-08-06 | 54.26 | $11.45 | 1424 |
| 2024-08-05 | 57.81 | $11.49 | 1332 |
| 2024-08-02 | 55.02 | $11.45 | — |
| 2024-08-01 | 55.02 | $11.45 | 400 |
| 2024-07-31 | 64.67 | $11.55 | 5500 |
| 2024-07-30 | 59.24 | $11.47 | — |
| 2024-07-29 | 59.24 | $11.47 | — |
| 2024-07-25 | 59.24 | $11.47 | 1950 |
| 2024-07-24 | 57.85 | $11.45 | 6847 |
| 2024-07-23 | 57.15 | $11.44 | 572 |
| 2024-07-22 | 57.15 | $11.44 | 13555 |
| 2024-07-18 | 58.01 | $11.45 | 1205 |
| 2024-07-17 | 57.40 | $11.44 | 25939 |
| 2024-07-15 | 54.91 | $11.40 | 1 |
| 2024-07-09 | 54.91 | $11.40 | 1015 |
| 2024-07-01 | 63.26 | $11.50 | 752 |
| 2024-06-27 | 53.10 | $11.35 | 611 |
| 2024-06-26 | 72.03 | $11.50 | 5709 |
| 2024-06-21 | 52.87 | $11.32 | 201 |
| 2024-06-20 | 64.54 | $11.37 | 108 |
| 2024-06-18 | 73.83 | $11.40 | 1000 |
| 2024-06-17 | 81.24 | $11.42 | 4569 |
| 2024-06-14 | 79.26 | $11.40 | 1013 |
| 2024-06-13 | 79.26 | $11.40 | 3579 |
| 2024-05-29 | 63.76 | $11.31 | — |
| 2024-05-28 | 63.76 | $11.31 | — |
| 2024-05-24 | 63.76 | $11.31 | — |
| 2024-05-23 | 63.76 | $11.31 | — |
| 2024-05-22 | 63.76 | $11.31 | 101 |
| 2024-05-21 | 63.76 | $11.31 | 100 |
| 2024-05-20 | 63.76 | $11.31 | 100 |
| 2024-05-17 | 56.12 | $11.28 | 100 |
| 2024-05-16 | 60.14 | $11.29 | 100 |
| 2024-05-15 | 64.52 | $11.30 | 112 |
| 2024-05-14 | 64.52 | $11.30 | 100 |
| 2024-05-13 | 64.52 | $11.30 | 100 |
| 2024-05-10 | 64.52 | $11.30 | 100 |
| 2024-05-09 | 64.52 | $11.30 | 100 |
| 2024-05-08 | 64.52 | $11.30 | 100 |
| 2024-05-07 | 64.52 | $11.30 | 100 |
| 2024-05-06 | 64.52 | $11.30 | 103 |
| 2024-05-03 | 67.79 | $11.31 | 100 |
| 2024-05-02 | 64.35 | $11.29 | 100 |
| 2024-04-24 | 62.45 | $11.28 | 4200 |
| 2024-04-18 | 65.79 | $11.29 | 115 |
| 2024-04-17 | 63.96 | $11.28 | 800 |
| 2024-04-15 | 57.47 | $11.25 | 316 |
| 2024-04-12 | 57.47 | $11.25 | 100 |
| 2024-04-09 | 57.47 | $11.25 | 105 |
| 2024-04-08 | 55.16 | $11.24 | 101 |
| 2024-04-05 | 61.50 | $11.26 | 104 |
| 2024-04-04 | 61.50 | $11.26 | 100 |
| 2024-04-03 | 61.50 | $11.26 | 100 |
| 2024-04-01 | 61.50 | $11.26 | 102 |
| 2024-03-27 | 57.53 | $11.24 | 102 |
| 2024-03-26 | 63.78 | $11.26 | 100 |
| 2024-03-22 | 61.81 | $11.25 | 100 |
| 2024-03-19 | 65.18 | $11.26 | 1220 |
| 2024-03-15 | 63.28 | $11.25 | 6 |
| 2024-03-12 | 66.74 | $11.26 | 117448 |
| 2024-03-11 | 58.00 | $11.22 | 2 |
| 2024-03-06 | 58.00 | $11.22 | 501 |
| 2024-03-04 | 65.81 | $11.24 | 1093 |
| 2024-02-26 | 70.30 | $11.25 | 1222 |
| 2024-02-23 | 68.24 | $11.24 | — |
| 2024-02-22 | 68.24 | $11.24 | — |
| 2024-02-21 | 68.24 | $11.24 | 514 |
| 2024-02-20 | 63.95 | $11.22 | 301 |
| 2024-02-16 | 63.95 | $11.22 | 100 |
| 2024-02-15 | 63.95 | $11.22 | 108 |
| 2024-02-14 | 63.95 | $11.22 | 123 |
| 2024-02-13 | 63.95 | $11.22 | — |
| 2024-02-12 | 63.95 | $11.22 | — |
| 2024-02-09 | 63.95 | $11.22 | — |
| 2024-02-08 | 63.95 | $11.22 | — |
| 2024-02-07 | 63.95 | $11.22 | — |
| 2024-02-06 | 63.95 | $11.22 | 76519 |
| 2024-02-05 | 62.43 | $11.21 | 600 |
| 2024-02-02 | 62.43 | $11.21 | 500 |
| 2024-02-01 | 62.43 | $11.21 | — |
| 2024-01-31 | 62.43 | $11.21 | 372 |
| 2024-01-30 | 62.43 | $11.21 | — |
| 2024-01-29 | 62.43 | $11.21 | — |
| 2024-01-26 | 62.43 | $11.21 | — |
| 2024-01-25 | 62.43 | $11.21 | — |
| 2024-01-24 | 62.43 | $11.21 | — |
| 2024-01-23 | 62.43 | $11.21 | 3665 |
| 2024-01-22 | 64.05 | $11.22 | — |
| 2024-01-19 | 64.05 | $11.22 | — |
| 2024-01-18 | 64.05 | $11.22 | 307 |
| 2024-01-17 | 70.28 | $11.26 | — |
| 2024-01-16 | 70.28 | $11.26 | 26718 |
| 2024-01-12 | 65.77 | $11.20 | 303 |
| 2024-01-11 | 57.63 | $11.12 | — |
| 2024-01-10 | 57.63 | $11.12 | — |
| 2024-01-09 | 57.63 | $11.12 | 5991 |
| 2024-01-08 | 60.72 | $11.14 | 651 |
| 2024-01-05 | 71.71 | $11.20 | 2902 |
| 2024-01-04 | 80.99 | $11.24 | 6551 |
| 2024-01-03 | 72.56 | $11.14 | 9564 |
| 2024-01-02 | 68.58 | $11.11 | 172 |
| 2023-12-29 | 68.58 | $11.11 | 254 |
| 2023-12-28 | 78.89 | $11.14 | 1897 |
| 2023-12-27 | 78.89 | $11.14 | — |
| 2023-12-26 | 78.89 | $11.14 | 4208 |
| 2023-12-22 | 74.51 | $11.10 | 9483 |
| 2023-12-21 | 74.51 | $11.10 | 11198 |
| 2023-12-20 | 82.21 | $11.12 | — |
| 2023-12-19 | 82.21 | $11.12 | 91219 |
| 2023-12-18 | 75.31 | $11.06 | 57532 |
| 2023-12-15 | 60.86 | $11.00 | 17700 |
| 2023-12-14 | 51.97 | $10.98 | 300 |
| 2023-12-13 | 51.97 | $10.98 | 3700 |
| 2023-12-12 | 51.97 | $10.98 | — |
| 2023-12-11 | 51.97 | $10.98 | 50008 |
| 2023-12-08 | 51.97 | $10.98 | 50033 |
| 2023-12-07 | 51.97 | $10.98 | — |
| 2023-12-06 | 51.97 | $10.98 | 184496 |
| 2023-12-05 | 47.83 | $10.97 | 9467 |
| 2023-12-04 | 47.83 | $10.97 | 1005 |
| 2023-12-01 | 47.83 | $10.97 | 27863 |
| 2023-11-30 | 61.45 | $11.00 | — |
| 2023-11-29 | 61.45 | $11.00 | — |
| 2023-11-28 | 61.45 | $11.00 | — |
| 2023-11-27 | 61.45 | $11.00 | — |
| 2023-11-24 | 61.45 | $11.00 | — |
| 2023-11-22 | 61.45 | $11.00 | — |
| 2023-11-21 | 61.45 | $11.00 | — |
| 2023-11-20 | 61.45 | $11.00 | — |
| 2023-11-17 | 61.45 | $11.00 | — |
| 2023-11-16 | 61.45 | $11.00 | 7736 |
| 2023-11-15 | 61.45 | $11.00 | 192929 |
| 2023-11-14 | 64.96 | $11.01 | 150111 |
| 2023-11-13 | 62.95 | $11.00 | 73201 |
| 2023-11-10 | 62.95 | $11.00 | — |
| 2023-11-09 | 62.95 | $11.00 | — |
| 2023-11-08 | 62.95 | $11.00 | — |
| 2023-11-07 | 62.95 | $11.00 | — |
| 2023-11-06 | 62.95 | $11.00 | — |
| 2023-11-03 | 62.95 | $11.00 | 5018 |
| 2023-11-02 | 65.58 | $11.01 | — |
| 2023-11-01 | 65.58 | $11.01 | — |
| 2023-10-31 | 65.58 | $11.01 | — |
| 2023-10-30 | 65.58 | $11.01 | 100111 |
| 2023-10-27 | 64.37 | $11.00 | 105 |
| 2023-10-26 | 66.59 | $11.01 | 40805 |
| 2023-10-25 | 65.46 | $11.00 | 7244 |
| 2023-10-24 | 65.46 | $11.00 | 150504 |
| 2023-10-23 | 65.46 | $11.00 | 50805 |
| 2023-10-20 | 59.57 | $10.95 | — |
| 2023-10-19 | 59.57 | $10.95 | 526 |
| 2023-10-18 | 70.40 | $11.00 | 901 |
| 2023-10-17 | 64.22 | $10.95 | — |
| 2023-10-16 | 64.22 | $10.95 | — |
| 2023-10-13 | 64.22 | $10.95 | 2315 |
| 2023-10-12 | 78.22 | $11.00 | 637 |
| 2023-10-11 | 78.22 | $11.00 | 1000 |
| 2023-10-10 | 72.88 | $10.95 | — |
| 2023-10-09 | 72.88 | $10.95 | 100 |
| 2023-10-06 | 72.88 | $10.95 | — |
| 2023-10-05 | 72.88 | $10.95 | 6508 |
| 2023-10-04 | 72.88 | $10.95 | 320 |
| 2023-10-03 | 89.92 | $11.00 | 1712 |
| 2023-10-02 | 89.92 | $11.00 | — |
| 2023-09-29 | 89.92 | $11.00 | 100 |
| 2023-09-28 | 89.92 | $11.00 | 10272 |
| 2023-09-27 | 84.67 | $10.91 | — |
| 2023-09-26 | 84.67 | $10.91 | — |
| 2023-09-25 | 84.67 | $10.91 | — |
| 2023-09-22 | 84.67 | $10.91 | — |
| 2023-09-21 | 84.67 | $10.91 | — |
| 2023-09-19 | 84.67 | $10.91 | 61659 |
| 2023-09-06 | 83.98 | $10.90 | 7400 |
| 2023-08-29 | 60.78 | $10.76 | — |
| 2023-08-28 | 60.78 | $10.76 | — |
| 2023-08-25 | 60.78 | $10.76 | — |
| 2023-08-24 | 60.78 | $10.76 | — |
| 2023-08-23 | 60.78 | $10.76 | — |
| 2023-08-22 | 60.78 | $10.76 | — |
| 2023-08-21 | 60.78 | $10.76 | — |
| 2023-08-18 | 60.78 | $10.76 | — |
| 2023-08-17 | 60.78 | $10.76 | — |
| 2023-08-16 | 60.78 | $10.76 | — |
| 2023-08-15 | 60.78 | $10.76 | — |
| 2023-08-14 | 60.78 | $10.76 | — |
| 2023-08-11 | 60.78 | $10.76 | — |
| 2023-08-10 | 60.78 | $10.76 | — |
| 2023-08-09 | 60.78 | $10.76 | — |
| 2023-08-04 | 60.78 | $10.76 | 762 |
| 2023-08-03 | 58.90 | $10.75 | — |
| 2023-08-02 | 58.90 | $10.75 | 830 |
| 2023-08-01 | 67.64 | $10.78 | 19104 |
| 2023-07-31 | 62.33 | $10.75 | 212 |
| 2023-07-28 | 60.27 | $10.74 | — |
| 2023-07-27 | 60.27 | $10.74 | 26315 |
| 2023-07-26 | 58.20 | $10.73 | — |
| 2023-07-25 | 58.20 | $10.73 | — |
| 2023-07-24 | 58.20 | $10.73 | 230 |
| 2023-07-21 | 56.25 | $10.72 | — |
| 2023-07-20 | 56.25 | $10.72 | — |
| 2023-07-19 | 56.25 | $10.72 | — |
| 2023-07-18 | 56.25 | $10.72 | — |
| 2023-07-17 | 56.25 | $10.72 | — |
| 2023-07-14 | 56.25 | $10.72 | 77512 |
| 2023-07-13 | 53.02 | $10.70 | — |
| 2023-07-12 | 53.02 | $10.70 | — |
| 2023-07-11 | 53.02 | $10.70 | 100 |
| 2023-07-10 | 53.02 | $10.70 | 1400 |
| 2023-07-07 | 56.41 | $10.72 | — |
| 2023-07-06 | 56.41 | $10.72 | — |
| 2023-07-05 | 56.41 | $10.72 | — |
| 2023-07-03 | 56.41 | $10.72 | — |
| 2023-06-28 | 56.41 | $10.72 | 100 |
| 2023-06-27 | 56.41 | $10.72 | — |
| 2023-06-26 | 56.41 | $10.72 | 108 |
| 2023-06-23 | 54.38 | $10.70 | — |
| 2023-06-22 | 54.38 | $10.70 | — |
| 2023-06-21 | 54.38 | $10.70 | 110 |
| 2023-06-20 | 56.65 | $10.72 | 484 |
| 2023-06-16 | 85.41 | $10.89 | 100 |
| 2023-06-15 | 71.81 | $10.72 | 400 |
| 2023-06-14 | 71.81 | $10.72 | 1179 |
| 2023-06-13 | 68.72 | $10.70 | 74080 |
| 2023-06-12 | 54.46 | $10.64 | 443 |
| 2023-06-09 | 54.46 | $10.64 | — |
| 2023-06-08 | 54.46 | $10.64 | — |
| 2023-06-07 | 54.46 | $10.64 | — |
| 2023-06-06 | 54.46 | $10.64 | 21223 |
| 2023-06-05 | 61.71 | $10.66 | 6912 |
| 2023-06-02 | 65.88 | $10.67 | 88774 |
| 2023-06-01 | 60.86 | $10.65 | 95645 |
| 2023-05-31 | 70.75 | $10.67 | 30200 |
| 2023-05-30 | 76.67 | $10.68 | — |
| 2023-05-26 | 76.67 | $10.68 | 10205 |
| 2023-05-25 | 82.94 | $10.69 | 3004 |
| 2023-05-24 | 81.50 | $10.68 | 5202 |
| 2023-05-23 | 81.50 | $10.68 | 4035 |
| 2023-05-22 | 79.98 | $10.67 | — |
| 2023-05-19 | 79.98 | $10.67 | 100000 |
| 2023-05-18 | 86.39 | $10.68 | — |
| 2023-05-17 | 86.39 | $10.68 | — |
| 2023-05-16 | 86.39 | $10.68 | — |
| 2023-05-15 | 86.39 | $10.68 | 102 |
| 2023-05-12 | 81.58 | $10.64 | — |
| 2023-05-11 | 81.58 | $10.64 | — |
| 2023-05-10 | 81.58 | $10.64 | — |
| 2023-05-09 | 81.58 | $10.64 | — |
| 2023-05-08 | 81.58 | $10.64 | — |
| 2023-04-26 | 81.58 | $10.64 | 561 |
| 2023-04-25 | 87.25 | $10.65 | 5738 |
| 2023-04-24 | 86.35 | $10.64 | — |
| 2023-04-21 | 86.35 | $10.64 | 404 |
| 2023-04-20 | 84.35 | $10.62 | — |
| 2023-04-19 | 84.35 | $10.62 | — |
| 2023-04-18 | 84.35 | $10.62 | 200 |
| 2023-04-17 | 89.99 | $10.63 | 60006 |
| 2023-04-14 | 89.31 | $10.62 | — |
| 2023-04-13 | 89.31 | $10.62 | 414 |
| 2023-04-12 | 88.61 | $10.61 | 14453 |
| 2023-04-11 | 86.02 | $10.58 | — |
| 2023-04-10 | 86.02 | $10.58 | — |
| 2023-04-06 | 86.02 | $10.58 | — |
| 2023-04-05 | 86.02 | $10.58 | 5655 |
| 2023-04-04 | 86.02 | $10.58 | — |
| 2023-04-03 | 86.02 | $10.58 | — |
| 2023-03-31 | 86.02 | $10.58 | — |
| 2023-03-30 | 86.02 | $10.58 | 10368 |
| 2023-03-29 | 76.57 | $10.50 | 9002 |
| 2023-03-28 | 83.25 | $10.51 | — |
| 2023-03-27 | 83.25 | $10.51 | — |
| 2023-03-24 | 83.25 | $10.51 | — |
| 2023-03-23 | 83.25 | $10.51 | — |
| 2023-03-22 | 83.25 | $10.51 | 250 |
| 2023-03-21 | 74.72 | $10.46 | — |
| 2023-03-20 | 74.72 | $10.46 | — |
| 2023-03-17 | 74.72 | $10.46 | — |
| 2023-03-16 | 74.72 | $10.46 | — |
| 2023-03-15 | 74.72 | $10.46 | — |
| 2023-03-08 | 74.72 | $10.46 | 101 |
| 2023-03-07 | 74.72 | $10.46 | 3403 |
| 2023-03-06 | 74.72 | $10.46 | 36264 |
| 2023-03-03 | 72.88 | $10.45 | 16 |
| 2023-03-02 | 72.88 | $10.45 | 1 |
| 2023-03-01 | 72.88 | $10.45 | 1110 |
| 2023-02-28 | 72.88 | $10.45 | 101 |
| 2023-02-27 | 72.88 | $10.45 | 1910 |
| 2023-02-24 | 77.22 | $10.46 | — |
| 2023-02-23 | 77.22 | $10.46 | 2 |
| 2023-02-22 | 77.22 | $10.46 | 5626 |
| 2023-02-21 | 75.99 | $10.45 | 3001 |
| 2023-02-17 | 73.26 | $10.43 | — |
| 2023-02-16 | 73.26 | $10.43 | 310 |
| 2023-02-15 | 77.22 | $10.44 | — |
| 2023-02-14 | 77.22 | $10.44 | 1 |
| 2023-02-13 | 77.22 | $10.44 | 1 |
| 2023-02-10 | 77.22 | $10.44 | 1301 |
| 2023-02-09 | 76.17 | $10.43 | 11798 |
| 2023-02-08 | 76.17 | $10.43 | 101 |
| 2023-02-07 | 76.17 | $10.43 | 27504 |
| 2023-02-06 | 75.20 | $10.42 | 182 |
| 2023-02-03 | 75.20 | $10.42 | 5646 |
| 2023-02-02 | 74.24 | $10.41 | 367 |
| 2023-02-01 | 74.24 | $10.41 | 1325 |
| 2023-01-31 | 76.91 | $10.42 | 1827 |
| 2023-01-30 | 76.91 | $10.42 | 1900 |
| 2023-01-27 | 76.91 | $10.42 | 12979 |
| 2023-01-26 | 76.91 | $10.42 | 562 |
| 2023-01-25 | 75.47 | $10.40 | — |
| 2023-01-24 | 75.47 | $10.40 | 1118 |
| 2023-01-23 | 77.66 | $10.41 | 9205 |
| 2023-01-20 | 77.03 | $10.40 | 9173 |
| 2023-01-19 | 76.39 | $10.39 | 10951 |
| 2023-01-18 | 75.09 | $10.37 | 5711 |
| 2023-01-17 | 73.71 | $10.35 | 11245 |
| 2023-01-13 | 71.03 | $10.32 | — |
| 2023-01-12 | 71.03 | $10.32 | 31 |
| 2023-01-11 | 71.03 | $10.32 | 104114 |
| 2023-01-10 | 69.11 | $10.29 | 8769 |
| 2023-01-09 | 68.31 | $10.28 | 6901 |
| 2023-01-06 | 68.31 | $10.28 | 6200 |
| 2023-01-05 | 68.31 | $10.28 | 43420 |
| 2023-01-04 | 68.31 | $10.28 | 511810 |
| 2023-01-03 | 84.30 | $10.37 | 12403 |
| 2022-12-30 | 75.05 | $10.22 | 10655 |
| 2022-12-29 | 74.09 | $10.21 | 2216 |
| 2022-12-28 | 80.74 | $10.23 | 87736 |
| 2022-12-27 | 71.94 | $10.15 | 379028 |
| 2022-12-23 | 75.94 | $10.16 | 141 |
| 2022-12-22 | 71.40 | $10.13 | 27745 |
| 2022-12-21 | 71.40 | $10.13 | 2 |
| 2022-12-20 | 71.40 | $10.13 | 975 |
| 2022-12-19 | 71.40 | $10.13 | 50368 |
| 2022-12-16 | 71.40 | $10.13 | 111739 |
| 2022-12-15 | 56.65 | $10.06 | 100 |
| 2022-12-14 | 71.71 | $10.09 | 353 |
| 2022-12-13 | 62.15 | $10.06 | 2 |
| 2022-12-12 | 62.15 | $10.06 | 4 |
| 2022-12-09 | 62.15 | $10.06 | 9 |
| 2022-12-08 | 62.15 | $10.06 | 108 |
| 2022-12-07 | 62.15 | $10.06 | 1634 |
| 2022-12-06 | 75.28 | $10.08 | 100 |
| 2022-12-05 | 64.64 | $10.05 | 25 |
| 2022-12-02 | 64.64 | $10.05 | 272 |
| 2022-12-01 | 64.64 | $10.05 | 12 |
| 2022-11-30 | 64.64 | $10.05 | — |
| 2022-11-29 | 64.64 | $10.05 | — |
| 2022-11-28 | 64.64 | $10.05 | — |
| 2022-11-25 | 64.64 | $10.05 | — |
| 2022-11-23 | 64.64 | $10.05 | — |
| 2022-11-22 | 64.64 | $10.05 | 11116 |
| 2022-11-21 | 64.64 | $10.05 | — |
| 2022-11-18 | 64.64 | $10.05 | 2 |
| 2022-11-17 | 64.64 | $10.05 | 40 |
| 2022-11-16 | 64.64 | $10.05 | — |
| 2022-11-15 | 64.64 | $10.05 | 1302 |
| 2022-11-14 | 58.88 | $10.03 | 2470 |
| 2022-11-11 | 58.88 | $10.03 | — |
| 2022-11-10 | 58.88 | $10.03 | 248 |
| 2022-11-09 | 55.80 | $10.02 | — |
| 2022-11-08 | 55.80 | $10.02 | 4 |
| 2022-11-07 | 55.80 | $10.02 | 3 |
| 2022-11-04 | 55.80 | $10.02 | 8 |
| 2022-11-03 | 55.80 | $10.02 | — |
| 2022-11-02 | 55.80 | $10.02 | 12 |
| 2022-11-01 | 55.80 | $10.02 | 8 |
| 2022-10-31 | 55.80 | $10.02 | 7 |
| 2022-10-28 | 55.80 | $10.02 | 354 |
| 2022-10-27 | 55.80 | $10.02 | 2 |
| 2022-10-26 | 55.80 | $10.02 | 2067 |
| 2022-10-25 | 53.83 | $10.01 | 4683 |
| 2022-10-24 | 49.56 | $9.99 | 368 |
| 2022-10-21 | 49.56 | $9.99 | 246 |
| 2022-10-20 | 56.65 | $10.02 | 125 |
| 2022-10-19 | 56.65 | $10.02 | 908 |
| 2022-10-18 | 65.05 | $10.05 | 152 |
| 2022-10-17 | 71.79 | $10.07 | 152 |
| 2022-10-14 | 56.96 | $10.00 | 2 |
| 2022-10-13 | 56.96 | $10.00 | 15 |
| 2022-10-12 | 56.96 | $10.00 | 315 |
| 2022-10-11 | 54.00 | $9.99 | 23511 |
| 2022-10-10 | 62.13 | $10.01 | 600 |
| 2022-10-07 | 55.81 | $9.99 | — |
| 2022-10-06 | 55.81 | $9.99 | 5429 |
| 2022-10-05 | 42.92 | $9.96 | 4 |
| 2022-10-04 | 42.92 | $9.96 | 102 |
| 2022-10-03 | 52.06 | $9.98 | 2 |
| 2022-09-30 | 52.06 | $9.98 | 2 |
| 2022-09-29 | 52.06 | $9.98 | 1 |
| 2022-09-28 | 52.06 | $9.98 | 3933 |
| 2022-09-27 | 52.06 | $9.98 | 660 |
| 2022-09-26 | 54.29 | $9.99 | 3499 |
| 2022-09-23 | 47.92 | $9.97 | 20 |
| 2022-09-22 | 47.92 | $9.97 | 165 |
| 2022-09-21 | 54.82 | $9.99 | 292 |
| 2022-09-20 | 71.00 | $10.01 | 10000 |
| 2022-09-19 | 62.61 | $9.99 | 5100 |
| 2022-09-16 | 62.61 | $9.99 | — |
| 2022-09-15 | 62.61 | $9.99 | 100 |
| 2022-09-14 | 57.31 | $9.98 | 1239 |
| 2022-09-13 | 66.22 | $9.99 | — |
| 2022-09-12 | 66.22 | $9.99 | 35 |
| 2022-09-09 | 66.22 | $9.99 | 102 |
| 2022-09-08 | 61.03 | $9.98 | 100 |
| 2022-09-07 | 61.03 | $9.98 | — |
| 2022-09-06 | 61.03 | $9.98 | 2 |
| 2022-09-02 | 61.03 | $9.98 | 248 |
| 2022-09-01 | 61.03 | $9.98 | 100 |
| 2022-08-31 | 61.03 | $9.98 | 4 |
| 2022-08-30 | 61.03 | $9.98 | 2 |
| 2022-08-29 | 61.03 | $9.98 | 103 |
| 2022-08-26 | 61.03 | $9.98 | 20 |
| 2022-08-25 | 61.03 | $9.98 | 87145 |
| 2022-08-24 | 57.08 | $9.97 | 634840 |
| 2022-08-23 | 57.08 | $9.97 | — |
| 2022-08-22 | 57.08 | $9.97 | 410 |
| 2022-08-19 | 62.51 | $9.98 | 25504 |
| 2022-08-18 | 76.31 | $10.00 | 75330 |
| 2022-08-17 | 73.53 | $9.99 | 40001 |
| 2022-08-16 | 70.22 | $9.98 | 20 |
| 2022-08-15 | 70.22 | $9.98 | 5549 |
| 2022-08-12 | 70.22 | $9.98 | 100 |
| 2022-08-11 | 62.08 | $9.96 | 2 |
| 2022-08-10 | 62.08 | $9.96 | 36159 |
| 2022-08-09 | 62.08 | $9.96 | 1240 |
| 2022-08-08 | 62.08 | $9.96 | 42 |
| 2022-08-05 | 62.08 | $9.96 | — |
| 2022-08-04 | 62.08 | $9.96 | 901 |
| 2022-08-03 | 62.08 | $9.96 | 2 |
| 2022-08-02 | 62.08 | $9.96 | 120761 |
| 2022-08-01 | 62.08 | $9.96 | 5 |
| 2022-07-29 | 62.08 | $9.96 | 18342 |
| 2022-07-28 | 74.22 | $9.98 | 218 |
| 2022-07-27 | 71.58 | $9.97 | 2 |
| 2022-07-26 | 71.58 | $9.97 | 200 |
| 2022-07-25 | 78.88 | $9.98 | 386 |
| 2022-07-22 | 70.23 | $9.95 | — |
| 2022-07-21 | 70.23 | $9.95 | — |
| 2022-07-20 | 70.23 | $9.95 | — |
| 2022-07-19 | 70.23 | $9.95 | 2 |
| 2022-07-18 | 70.23 | $9.95 | 27711 |
| 2022-07-15 | 66.72 | $9.94 | 112340 |
| 2022-07-14 | 62.52 | $9.93 | 51 |
| 2022-07-13 | 62.52 | $9.93 | — |
| 2022-07-12 | 62.52 | $9.93 | 341 |
| 2022-07-11 | 70.11 | $9.94 | 4067 |
| 2022-07-08 | 66.21 | $9.93 | 699 |
| 2022-07-07 | 66.21 | $9.93 | 2 |
| 2022-07-06 | 66.21 | $9.93 | 44384 |
| 2022-07-05 | 61.96 | $9.92 | 2271 |
| 2022-07-01 | 61.96 | $9.92 | 25602 |
| 2022-06-30 | 50.78 | $9.90 | 70010 |
| 2022-06-29 | 50.78 | $9.90 | 171340 |
| 2022-06-28 | 50.78 | $9.90 | — |
| 2022-06-27 | 50.78 | $9.90 | 2 |
| 2022-06-24 | 50.78 | $9.90 | 500 |
| 2022-06-23 | 50.78 | $9.90 | 71 |
| 2022-06-22 | 50.78 | $9.90 | 225100 |
| 2022-06-21 | 63.89 | $9.92 | 8 |
| 2022-06-17 | 63.89 | $9.92 | 275030 |
| 2022-06-16 | 52.92 | $9.90 | 61 |
| 2022-06-15 | 52.92 | $9.90 | 70 |
| 2022-06-14 | 52.92 | $9.90 | 5 |
| 2022-06-13 | 52.92 | $9.90 | 100010 |
| 2022-06-10 | 46.27 | $9.89 | — |
| 2022-06-09 | 46.27 | $9.89 | 10 |
| 2022-06-08 | 46.27 | $9.89 | 2 |
| 2022-06-07 | 46.27 | $9.89 | 28200 |
| 2022-06-06 | 46.27 | $9.89 | 20 |
| 2022-06-03 | 46.27 | $9.89 | 71 |
| 2022-06-02 | 46.27 | $9.89 | — |
| 2022-06-01 | 46.27 | $9.89 | — |
| 2022-05-31 | 46.27 | $9.89 | — |
| 2022-05-27 | 46.27 | $9.89 | — |
| 2022-05-26 | 46.27 | $9.89 | 20 |
| 2022-05-25 | 46.27 | $9.89 | — |
| 2022-05-24 | 46.27 | $9.89 | — |
| 2022-05-23 | 46.27 | $9.89 | — |
| 2022-05-20 | 46.27 | $9.89 | 5 |
| 2022-05-19 | 46.27 | $9.89 | — |
| 2022-05-18 | 46.27 | $9.89 | — |
| 2022-05-17 | 46.27 | $9.89 | 9 |
| 2022-05-16 | 46.27 | $9.89 | — |
| 2022-05-13 | 46.27 | $9.89 | 16245 |
| 2022-05-12 | 61.95 | $9.94 | 301 |
| 2022-05-11 | 52.84 | $9.91 | — |
| 2022-05-10 | 52.84 | $9.91 | 173 |
| 2022-05-09 | 52.84 | $9.91 | 1 |
| 2022-05-06 | 52.84 | $9.91 | — |
| 2022-05-05 | 52.84 | $9.91 | — |
| 2022-05-04 | 52.84 | $9.91 | — |
| 2022-05-03 | 52.84 | $9.91 | 66 |
| 2022-05-02 | 52.84 | $9.91 | 152 |
| 2022-04-29 | 52.84 | $9.91 | — |
| 2022-04-28 | 52.84 | $9.91 | 453 |
| 2022-04-27 | 52.84 | $9.91 | 135 |
| 2022-04-26 | 52.84 | $9.91 | 203 |
| 2022-04-25 | 52.84 | $9.91 | 1840 |
| 2022-04-22 | 52.84 | $9.91 | 956 |
| 2022-04-21 | 57.30 | $9.93 | 250 |
| 2022-04-20 | 60.97 | $9.95 | 588 |
| 2022-04-19 | 67.83 | $9.97 | 100 |
| 2022-04-18 | 67.83 | $9.97 | 1000 |
| 2022-04-14 | 70.71 | $9.98 | 146 |
| 2022-04-13 | 70.71 | $9.98 | 1183 |
| 2022-04-12 | 68.28 | $9.96 | 1501 |
| 2022-04-11 | 56.22 | $9.89 | 742 |
| 2022-04-08 | 59.28 | $9.90 | 5765 |
| 2022-04-07 | 59.28 | $9.90 | 34 |
| 2022-04-06 | 59.28 | $9.90 | 8 |
| 2022-04-05 | 59.28 | $9.90 | 404 |
| 2022-04-04 | 55.32 | $9.88 | 1336 |
| 2022-04-01 | 58.00 | $9.89 | 1 |
| 2022-03-31 | 58.00 | $9.89 | 1 |
| 2022-03-30 | 58.00 | $9.89 | — |
| 2022-03-29 | 58.00 | $9.89 | 19336 |
| 2022-03-28 | 75.99 | $9.95 | 61 |
| 2022-03-25 | 75.99 | $9.95 | 1005 |
| 2022-03-24 | 68.69 | $9.90 | 353502 |
| 2022-03-23 | 66.76 | $9.89 | 10811 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-100.00
2025-06-11
Close Price
$11.70
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.01
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-06-11 | -100.00 | $11.70 | — |
| 2025-02-18 | -96.72 | $11.70 | — |
| 2025-02-14 | -96.72 | $11.70 | — |
| 2025-02-13 | -96.72 | $11.70 | — |
| 2025-02-12 | -96.72 | $11.70 | — |
| 2025-02-11 | -98.95 | $11.70 | — |
| 2025-02-10 | -98.95 | $11.70 | — |
| 2025-02-07 | -98.95 | $11.70 | — |
| 2025-02-06 | -98.95 | $11.70 | — |
| 2025-02-05 | -98.44 | $11.70 | — |
| 2025-02-04 | -98.44 | $11.70 | — |
| 2025-02-03 | -98.44 | $11.70 | — |
| 2025-01-31 | -98.44 | $11.70 | — |
| 2025-01-30 | -98.44 | $11.70 | — |
| 2025-01-29 | -98.44 | $11.70 | — |
| 2025-01-28 | -97.93 | $11.70 | — |
| 2025-01-27 | -97.93 | $11.70 | — |
| 2025-01-24 | -97.93 | $11.70 | — |
| 2025-01-23 | -88.32 | $11.70 | — |
| 2025-01-22 | -88.32 | $11.70 | 1200 |
| 2025-01-21 | -83.18 | $11.81 | 1974 |
| 2025-01-17 | -84.58 | $11.78 | — |
| 2025-01-16 | -84.58 | $11.78 | 500 |
| 2025-01-15 | -78.04 | $11.92 | 608 |
| 2025-01-14 | -36.92 | $12.80 | 6415 |
| 2025-01-13 | -74.76 | $11.71 | 230 |
| 2025-01-10 | -41.75 | $12.05 | 2033 |
| 2025-01-08 | 0.00 | $11.77 | 420 |
| 2025-01-07 | -3.13 | $11.76 | 32018 |
| 2025-01-06 | -6.25 | $11.75 | 6800 |
| 2025-01-03 | 0.00 | $11.77 | 2405 |
| 2025-01-02 | 0.00 | $11.77 | — |
| 2024-12-31 | 0.00 | $11.77 | 7757 |
| 2024-12-30 | 0.00 | $11.75 | — |
| 2024-12-27 | 0.00 | $11.75 | 30200 |
| 2024-12-26 | 0.00 | $11.74 | — |
| 2024-12-24 | 0.00 | $11.74 | 200 |
| 2024-12-23 | 0.00 | $11.74 | 2500 |
| 2024-12-20 | 0.00 | $11.73 | — |
| 2024-12-19 | 0.00 | $11.73 | — |
| 2024-12-18 | 0.00 | $11.73 | — |
| 2024-12-17 | 0.00 | $11.73 | 7113 |
| 2024-12-16 | 0.00 | $11.72 | — |
| 2024-12-13 | 0.00 | $11.72 | — |
| 2024-12-12 | 0.00 | $11.72 | — |
| 2024-12-11 | 0.00 | $11.72 | — |
| 2024-12-10 | 0.00 | $11.72 | 800 |
| 2024-12-09 | 0.00 | $11.67 | — |
| 2024-12-06 | 0.00 | $11.67 | — |
| 2024-12-05 | 0.00 | $11.67 | — |
| 2024-12-04 | 0.00 | $11.67 | — |
| 2024-12-03 | 0.00 | $11.67 | — |
| 2024-12-02 | 0.00 | $11.67 | — |
| 2024-11-29 | 0.00 | $11.67 | — |
| 2024-11-27 | 0.00 | $11.67 | — |
| 2024-11-26 | 0.00 | $11.67 | — |
| 2024-11-25 | 0.00 | $11.67 | 1003 |
| 2024-11-22 | 0.00 | $11.67 | — |
| 2024-11-21 | 0.00 | $11.67 | — |
| 2024-11-20 | 0.00 | $11.67 | — |
| 2024-11-19 | 0.00 | $11.67 | — |
| 2024-11-18 | 0.00 | $11.67 | 224 |
| 2024-11-15 | -76.19 | $11.51 | 5205 |
| 2024-11-14 | 0.00 | $11.60 | — |
| 2024-11-13 | 0.00 | $11.60 | — |
| 2024-11-12 | 0.00 | $11.60 | — |
| 2024-11-11 | 0.00 | $11.60 | — |
| 2024-11-08 | 0.00 | $11.60 | — |
| 2024-11-07 | 0.00 | $11.60 | — |
| 2024-11-06 | 0.00 | $11.60 | — |
| 2024-11-05 | 0.00 | $11.60 | 5902 |
| 2024-11-04 | 0.00 | $11.60 | — |
| 2024-11-01 | 0.00 | $11.60 | 10035 |
| 2024-10-31 | 0.00 | $11.56 | 6521 |
| 2024-10-30 | 0.00 | $11.55 | 4517 |
| 2024-10-29 | -30.00 | $11.46 | — |
| 2024-10-28 | -30.00 | $11.46 | — |
| 2024-10-25 | -30.00 | $11.46 | — |
| 2024-10-24 | -30.00 | $11.46 | — |
| 2024-10-23 | -30.00 | $11.46 | 1500 |
| 2024-10-22 | 0.00 | $11.51 | — |
| 2024-10-21 | 0.00 | $11.51 | 1900 |
| 2024-10-18 | 0.00 | $11.33 | 100 |
| 2024-10-17 | 0.00 | $11.33 | — |
| 2024-10-16 | 0.00 | $11.33 | 800 |
| 2024-09-30 | -100.00 | $11.32 | — |
| 2024-09-27 | -100.00 | $11.32 | — |
| 2024-09-26 | -100.00 | $11.32 | — |
| 2024-09-25 | -100.00 | $11.32 | — |
| 2024-09-24 | -100.00 | $11.32 | — |
| 2024-09-23 | -100.00 | $11.32 | — |
| 2024-09-20 | -100.00 | $11.32 | — |
| 2024-09-19 | -100.00 | $11.32 | — |
| 2024-09-18 | -100.00 | $11.32 | — |
| 2024-09-17 | -100.00 | $11.32 | — |
| 2024-09-16 | -100.00 | $11.32 | — |
| 2024-09-13 | -100.00 | $11.32 | — |
| 2024-09-12 | -100.00 | $11.32 | — |
| 2024-09-11 | -100.00 | $11.32 | — |
| 2024-09-10 | -100.00 | $11.32 | — |
| 2024-09-09 | -100.00 | $11.32 | — |
| 2024-09-06 | -100.00 | $11.32 | — |
| 2024-09-05 | -100.00 | $11.32 | — |
| 2024-09-04 | -100.00 | $11.32 | 133 |
| 2024-09-03 | 0.00 | $11.50 | — |
| 2024-08-30 | 0.00 | $11.50 | — |
| 2024-08-29 | 0.00 | $11.50 | — |
| 2024-08-28 | 0.00 | $11.50 | 63 |
| 2024-08-27 | -90.91 | $11.50 | — |
| 2024-08-26 | -90.91 | $11.50 | — |
| 2024-08-23 | -90.91 | $11.50 | — |
| 2024-08-22 | -89.29 | $11.50 | — |
| 2024-08-21 | -89.29 | $11.50 | — |
| 2024-08-20 | -89.29 | $11.50 | 600 |
| 2024-08-19 | -87.72 | $11.50 | 100 |
| 2024-08-16 | -87.72 | $11.50 | 2248 |
| 2024-08-15 | -96.49 | $11.45 | — |
| 2024-08-14 | -91.67 | $11.45 | — |
| 2024-08-13 | -91.67 | $11.45 | — |
| 2024-08-12 | -91.67 | $11.45 | — |
| 2024-08-09 | -84.62 | $11.45 | — |
| 2024-08-08 | -84.62 | $11.45 | — |
| 2024-08-07 | -80.88 | $11.45 | — |
| 2024-08-06 | -80.88 | $11.45 | 1424 |
| 2024-08-05 | -75.00 | $11.49 | 1332 |
| 2024-08-02 | -80.88 | $11.45 | — |
| 2024-08-01 | -80.88 | $11.45 | 400 |
| 2024-07-31 | -66.18 | $11.55 | 5500 |
| 2024-07-30 | -76.81 | $11.47 | — |
| 2024-07-29 | -76.81 | $11.47 | — |
| 2024-07-25 | -76.81 | $11.47 | 1950 |
| 2024-07-24 | -79.71 | $11.45 | 6847 |
| 2024-07-23 | -81.16 | $11.44 | 572 |
| 2024-07-22 | -81.16 | $11.44 | 13555 |
| 2024-07-18 | -79.71 | $11.45 | 1205 |
| 2024-07-17 | -74.19 | $11.44 | 25939 |
| 2024-07-15 | -80.65 | $11.40 | 1 |
| 2024-07-09 | -80.65 | $11.40 | 1015 |
| 2024-07-01 | -64.52 | $11.50 | 752 |
| 2024-06-27 | -88.71 | $11.35 | 611 |
| 2024-06-26 | -64.52 | $11.50 | 5709 |
| 2024-06-21 | -93.55 | $11.32 | 201 |
| 2024-06-20 | -85.48 | $11.37 | 108 |
| 2024-06-18 | -80.65 | $11.40 | 1000 |
| 2024-06-17 | -77.42 | $11.42 | 4569 |
| 2024-06-14 | 0.00 | $11.40 | 1013 |
| 2024-06-13 | 0.00 | $11.40 | 3579 |
| 2024-05-29 | 0.00 | $11.31 | — |
| 2024-05-28 | 0.00 | $11.31 | — |
| 2024-05-24 | 0.00 | $11.31 | — |
| 2024-05-23 | 0.00 | $11.31 | — |
| 2024-05-22 | 0.00 | $11.31 | 101 |
| 2024-05-21 | 0.00 | $11.31 | 100 |
| 2024-05-20 | 0.00 | $11.31 | 100 |
| 2024-05-17 | -42.86 | $11.28 | 100 |
| 2024-05-16 | -28.57 | $11.29 | 100 |
| 2024-05-15 | -14.29 | $11.30 | 112 |
| 2024-05-14 | -14.29 | $11.30 | 100 |
| 2024-05-13 | -14.29 | $11.30 | 100 |
| 2024-05-10 | -14.29 | $11.30 | 100 |
| 2024-05-09 | -14.29 | $11.30 | 100 |
| 2024-05-08 | -14.29 | $11.30 | 100 |
| 2024-05-07 | -14.29 | $11.30 | 100 |
| 2024-05-06 | -14.29 | $11.30 | 103 |
| 2024-05-03 | 0.00 | $11.31 | 100 |
| 2024-05-02 | -12.50 | $11.29 | 100 |
| 2024-04-24 | -25.00 | $11.28 | 4200 |
| 2024-04-18 | -12.50 | $11.29 | 115 |
| 2024-04-17 | -25.00 | $11.28 | 800 |
| 2024-04-15 | -25.00 | $11.25 | 316 |
| 2024-04-12 | -25.00 | $11.25 | 100 |
| 2024-04-09 | -25.00 | $11.25 | 105 |
| 2024-04-08 | -50.00 | $11.24 | 101 |
| 2024-04-05 | 0.00 | $11.26 | 104 |
| 2024-04-04 | 0.00 | $11.26 | 100 |
| 2024-04-03 | 0.00 | $11.26 | 100 |
| 2024-04-01 | 0.00 | $11.26 | 102 |
| 2024-03-27 | -50.00 | $11.24 | 102 |
| 2024-03-26 | 0.00 | $11.26 | 100 |
| 2024-03-22 | -25.00 | $11.25 | 100 |
| 2024-03-19 | 0.00 | $11.26 | 1220 |
| 2024-03-15 | -20.00 | $11.25 | 6 |
| 2024-03-12 | 0.00 | $11.26 | 117448 |
| 2024-03-11 | -75.00 | $11.22 | 2 |
| 2024-03-06 | -75.00 | $11.22 | 501 |
| 2024-03-04 | -25.00 | $11.24 | 1093 |
| 2024-02-26 | 0.00 | $11.25 | 1222 |
| 2024-02-23 | 0.00 | $11.24 | — |
| 2024-02-22 | 0.00 | $11.24 | — |
| 2024-02-21 | 0.00 | $11.24 | 514 |
| 2024-02-20 | -25.00 | $11.22 | 301 |
| 2024-02-16 | -25.00 | $11.22 | 100 |
| 2024-02-15 | -25.00 | $11.22 | 108 |
| 2024-02-14 | -25.00 | $11.22 | 123 |
| 2024-02-13 | -57.14 | $11.22 | — |
| 2024-02-12 | -97.32 | $11.22 | — |
| 2024-02-09 | -97.32 | $11.22 | — |
| 2024-02-08 | -91.60 | $11.22 | — |
| 2024-02-07 | -91.60 | $11.22 | — |
| 2024-02-06 | -91.60 | $11.22 | 76519 |
| 2024-02-05 | -92.44 | $11.21 | 600 |
| 2024-02-02 | -92.44 | $11.21 | 500 |
| 2024-02-01 | -92.44 | $11.21 | — |
| 2024-01-31 | -92.44 | $11.21 | 372 |
| 2024-01-30 | -91.67 | $11.21 | — |
| 2024-01-29 | -91.67 | $11.21 | — |
| 2024-01-26 | -91.67 | $11.21 | — |
| 2024-01-25 | -91.67 | $11.21 | — |
| 2024-01-24 | -91.67 | $11.21 | — |
| 2024-01-23 | -90.91 | $11.21 | 3665 |
| 2024-01-22 | -90.08 | $11.22 | — |
| 2024-01-19 | -90.08 | $11.22 | — |
| 2024-01-18 | -89.34 | $11.22 | 307 |
| 2024-01-17 | -80.15 | $11.26 | — |
| 2024-01-16 | -80.15 | $11.26 | 26718 |
| 2024-01-12 | -71.43 | $11.20 | 303 |
| 2024-01-11 | -81.82 | $11.12 | — |
| 2024-01-10 | -81.82 | $11.12 | — |
| 2024-01-09 | -81.82 | $11.12 | 5991 |
| 2024-01-08 | -79.22 | $11.14 | 651 |
| 2024-01-05 | -71.43 | $11.20 | 2902 |
| 2024-01-04 | -66.23 | $11.24 | 6551 |
| 2024-01-03 | -72.13 | $11.14 | 9564 |
| 2024-01-02 | -77.05 | $11.11 | 172 |
| 2023-12-29 | -77.05 | $11.11 | 254 |
| 2023-12-28 | -72.13 | $11.14 | 1897 |
| 2023-12-27 | -72.13 | $11.14 | — |
| 2023-12-26 | -72.13 | $11.14 | 4208 |
| 2023-12-22 | -78.69 | $11.10 | 9483 |
| 2023-12-21 | -78.69 | $11.10 | 11198 |
| 2023-12-20 | -75.41 | $11.12 | — |
| 2023-12-19 | -75.41 | $11.12 | 91219 |
| 2023-12-18 | -85.25 | $11.06 | 57532 |
| 2023-12-15 | 0.00 | $11.00 | 17700 |
| 2023-12-14 | -75.00 | $10.98 | 300 |
| 2023-12-13 | -75.00 | $10.98 | 3700 |
| 2023-12-12 | -75.00 | $10.98 | — |
| 2023-12-11 | -75.00 | $10.98 | 50008 |
| 2023-12-08 | -75.00 | $10.98 | 50033 |
| 2023-12-07 | -75.00 | $10.98 | — |
| 2023-12-06 | -75.00 | $10.98 | 184496 |
| 2023-12-05 | -100.00 | $10.97 | 9467 |
| 2023-12-04 | -100.00 | $10.97 | 1005 |
| 2023-12-01 | -100.00 | $10.97 | 27863 |
| 2023-11-30 | -50.00 | $11.00 | — |
| 2023-11-29 | -50.00 | $11.00 | — |
| 2023-11-28 | -50.00 | $11.00 | — |
| 2023-11-27 | -50.00 | $11.00 | — |
| 2023-11-24 | -50.00 | $11.00 | — |
| 2023-11-22 | -50.00 | $11.00 | — |
| 2023-11-21 | -50.00 | $11.00 | — |
| 2023-11-20 | -50.00 | $11.00 | — |
| 2023-11-17 | -97.14 | $11.00 | — |
| 2023-11-16 | -87.18 | $11.00 | 7736 |
| 2023-11-15 | -87.18 | $11.00 | 192929 |
| 2023-11-14 | -84.62 | $11.01 | 150111 |
| 2023-11-13 | -87.18 | $11.00 | 73201 |
| 2023-11-10 | -87.18 | $11.00 | — |
| 2023-11-09 | -87.18 | $11.00 | — |
| 2023-11-08 | -87.18 | $11.00 | — |
| 2023-11-07 | -87.18 | $11.00 | — |
| 2023-11-06 | -87.18 | $11.00 | — |
| 2023-11-03 | -87.18 | $11.00 | 5018 |
| 2023-11-02 | -84.62 | $11.01 | — |
| 2023-11-01 | -84.62 | $11.01 | — |
| 2023-10-31 | -84.62 | $11.01 | — |
| 2023-10-30 | -84.62 | $11.01 | 100111 |
| 2023-10-27 | -87.18 | $11.00 | 105 |
| 2023-10-26 | -84.62 | $11.01 | 40805 |
| 2023-10-25 | -87.18 | $11.00 | 7244 |
| 2023-10-24 | -79.07 | $11.00 | 150504 |
| 2023-10-23 | -79.07 | $11.00 | 50805 |
| 2023-10-20 | -55.56 | $10.95 | — |
| 2023-10-19 | -55.56 | $10.95 | 526 |
| 2023-10-18 | 0.00 | $11.00 | 901 |
| 2023-10-17 | -55.56 | $10.95 | — |
| 2023-10-16 | -50.00 | $10.95 | — |
| 2023-10-13 | -20.83 | $10.95 | 2315 |
| 2023-10-12 | 0.00 | $11.00 | 637 |
| 2023-10-11 | 0.00 | $11.00 | 1000 |
| 2023-10-10 | -20.83 | $10.95 | — |
| 2023-10-09 | -20.83 | $10.95 | 100 |
| 2023-10-06 | -20.83 | $10.95 | — |
| 2023-10-05 | -20.83 | $10.95 | 6508 |
| 2023-10-04 | -20.83 | $10.95 | 320 |
| 2023-10-03 | 0.00 | $11.00 | 1712 |
| 2023-10-02 | 0.00 | $11.00 | — |
| 2023-09-29 | 0.00 | $11.00 | 100 |
| 2023-09-28 | 0.00 | $11.00 | 10272 |
| 2023-09-27 | 0.00 | $10.91 | — |
| 2023-09-26 | 0.00 | $10.91 | — |
| 2023-09-25 | 0.00 | $10.91 | — |
| 2023-09-22 | 0.00 | $10.91 | — |
| 2023-09-21 | 0.00 | $10.91 | — |
| 2023-09-19 | 0.00 | $10.91 | 61659 |
| 2023-09-06 | 0.00 | $10.90 | 7400 |
| 2023-08-29 | -50.00 | $10.76 | — |
| 2023-08-28 | -50.00 | $10.76 | — |
| 2023-08-25 | -50.00 | $10.76 | — |
| 2023-08-24 | -40.00 | $10.76 | — |
| 2023-08-23 | -40.00 | $10.76 | — |
| 2023-08-22 | -40.00 | $10.76 | — |
| 2023-08-21 | -33.33 | $10.76 | — |
| 2023-08-18 | -33.33 | $10.76 | — |
| 2023-08-17 | -33.33 | $10.76 | — |
| 2023-08-16 | -33.33 | $10.76 | — |
| 2023-08-15 | -33.33 | $10.76 | — |
| 2023-08-14 | -28.57 | $10.76 | — |
| 2023-08-11 | -25.00 | $10.76 | — |
| 2023-08-10 | -25.00 | $10.76 | — |
| 2023-08-09 | -25.00 | $10.76 | — |
| 2023-08-04 | -25.00 | $10.76 | 762 |
| 2023-08-03 | -37.50 | $10.75 | — |
| 2023-08-02 | -37.50 | $10.75 | 830 |
| 2023-08-01 | 0.00 | $10.78 | 19104 |
| 2023-07-31 | 0.00 | $10.75 | 212 |
| 2023-07-28 | -20.00 | $10.74 | — |
| 2023-07-27 | -20.00 | $10.74 | 26315 |
| 2023-07-26 | -25.00 | $10.73 | — |
| 2023-07-25 | -25.00 | $10.73 | — |
| 2023-07-24 | -25.00 | $10.73 | 230 |
| 2023-07-21 | -50.00 | $10.72 | — |
| 2023-07-20 | -50.00 | $10.72 | — |
| 2023-07-19 | -89.47 | $10.72 | — |
| 2023-07-18 | -89.47 | $10.72 | — |
| 2023-07-17 | -89.47 | $10.72 | — |
| 2023-07-14 | -81.82 | $10.72 | 77512 |
| 2023-07-13 | -76.92 | $10.70 | — |
| 2023-07-12 | -76.92 | $10.70 | — |
| 2023-07-11 | -76.92 | $10.70 | 100 |
| 2023-07-10 | -76.92 | $10.70 | 1400 |
| 2023-07-07 | -69.23 | $10.72 | — |
| 2023-07-06 | -69.23 | $10.72 | — |
| 2023-07-05 | -69.23 | $10.72 | — |
| 2023-07-03 | -69.23 | $10.72 | — |
| 2023-06-28 | -69.23 | $10.72 | 100 |
| 2023-06-27 | -69.23 | $10.72 | — |
| 2023-06-26 | -69.23 | $10.72 | 108 |
| 2023-06-23 | -76.92 | $10.70 | — |
| 2023-06-22 | -76.92 | $10.70 | — |
| 2023-06-21 | -76.92 | $10.70 | 110 |
| 2023-06-20 | -69.23 | $10.72 | 484 |
| 2023-06-16 | -3.85 | $10.89 | 100 |
| 2023-06-15 | -69.23 | $10.72 | 400 |
| 2023-06-14 | -69.23 | $10.72 | 1179 |
| 2023-06-13 | -76.92 | $10.70 | 74080 |
| 2023-06-12 | -100.00 | $10.64 | 443 |
| 2023-06-09 | -100.00 | $10.64 | — |
| 2023-06-08 | -100.00 | $10.64 | — |
| 2023-06-07 | -100.00 | $10.64 | — |
| 2023-06-06 | -100.00 | $10.64 | 21223 |
| 2023-06-05 | -77.78 | $10.66 | 6912 |
| 2023-06-02 | -50.00 | $10.67 | 88774 |
| 2023-06-01 | -90.00 | $10.65 | 95645 |
| 2023-05-31 | -70.00 | $10.67 | 30200 |
| 2023-05-30 | -60.00 | $10.68 | — |
| 2023-05-26 | -50.00 | $10.68 | 10205 |
| 2023-05-25 | -41.67 | $10.69 | 3004 |
| 2023-05-24 | -50.00 | $10.68 | 5202 |
| 2023-05-23 | -50.00 | $10.68 | 4035 |
| 2023-05-22 | -58.33 | $10.67 | — |
| 2023-05-19 | -58.33 | $10.67 | 100000 |
| 2023-05-18 | -42.86 | $10.68 | — |
| 2023-05-17 | -37.50 | $10.68 | — |
| 2023-05-16 | -37.50 | $10.68 | — |
| 2023-05-15 | -37.50 | $10.68 | 102 |
| 2023-05-12 | -62.50 | $10.64 | — |
| 2023-05-11 | -62.50 | $10.64 | — |
| 2023-05-10 | -62.50 | $10.64 | — |
| 2023-05-09 | -62.50 | $10.64 | — |
| 2023-05-08 | -58.82 | $10.64 | — |
| 2023-04-26 | -41.67 | $10.64 | 561 |
| 2023-04-25 | -37.50 | $10.65 | 5738 |
| 2023-04-24 | 0.00 | $10.64 | — |
| 2023-04-21 | 0.00 | $10.64 | 404 |
| 2023-04-20 | -7.69 | $10.62 | — |
| 2023-04-19 | -7.69 | $10.62 | — |
| 2023-04-18 | -5.88 | $10.62 | 200 |
| 2023-04-17 | 0.00 | $10.63 | 60006 |
| 2023-04-14 | 0.00 | $10.62 | — |
| 2023-04-13 | 0.00 | $10.62 | 414 |
| 2023-04-12 | 0.00 | $10.61 | 14453 |
| 2023-04-11 | 0.00 | $10.58 | — |
| 2023-04-10 | 0.00 | $10.58 | — |
| 2023-04-06 | 0.00 | $10.58 | — |
| 2023-04-05 | 0.00 | $10.58 | 5655 |
| 2023-04-04 | 0.00 | $10.58 | — |
| 2023-04-03 | 0.00 | $10.58 | — |
| 2023-03-31 | 0.00 | $10.58 | — |
| 2023-03-30 | 0.00 | $10.58 | 10368 |
| 2023-03-29 | -16.67 | $10.50 | 9002 |
| 2023-03-28 | 0.00 | $10.51 | — |
| 2023-03-27 | 0.00 | $10.51 | — |
| 2023-03-24 | 0.00 | $10.51 | — |
| 2023-03-23 | 0.00 | $10.51 | — |
| 2023-03-22 | 0.00 | $10.51 | 250 |
| 2023-03-21 | -25.00 | $10.46 | — |
| 2023-03-20 | -25.00 | $10.46 | — |
| 2023-03-17 | -25.00 | $10.46 | — |
| 2023-03-16 | -25.00 | $10.46 | — |
| 2023-03-15 | -25.00 | $10.46 | — |
| 2023-03-08 | -25.00 | $10.46 | 101 |
| 2023-03-07 | -20.00 | $10.46 | 3403 |
| 2023-03-06 | -20.00 | $10.46 | 36264 |
| 2023-03-03 | -40.00 | $10.45 | 16 |
| 2023-03-02 | -33.33 | $10.45 | 1 |
| 2023-03-01 | -33.33 | $10.45 | 1110 |
| 2023-02-28 | -20.00 | $10.45 | 101 |
| 2023-02-27 | -20.00 | $10.45 | 1910 |
| 2023-02-24 | 0.00 | $10.46 | — |
| 2023-02-23 | 0.00 | $10.46 | 2 |
| 2023-02-22 | 0.00 | $10.46 | 5626 |
| 2023-02-21 | -16.67 | $10.45 | 3001 |
| 2023-02-17 | -46.15 | $10.43 | — |
| 2023-02-16 | -42.86 | $10.43 | 310 |
| 2023-02-15 | -28.57 | $10.44 | — |
| 2023-02-14 | -22.22 | $10.44 | 1 |
| 2023-02-13 | -15.38 | $10.44 | 1 |
| 2023-02-10 | -13.79 | $10.44 | 1301 |
| 2023-02-09 | -14.81 | $10.43 | 11798 |
| 2023-02-08 | -7.69 | $10.43 | 101 |
| 2023-02-07 | -6.25 | $10.43 | 27504 |
| 2023-02-06 | 0.00 | $10.42 | 182 |
| 2023-02-03 | 0.00 | $10.42 | 5646 |
| 2023-02-02 | -5.56 | $10.41 | 367 |
| 2023-02-01 | -5.56 | $10.41 | 1325 |
| 2023-01-31 | -47.37 | $10.42 | 1827 |
| 2023-01-30 | -46.15 | $10.42 | 1900 |
| 2023-01-27 | -46.15 | $10.42 | 12979 |
| 2023-01-26 | -40.91 | $10.42 | 562 |
| 2023-01-25 | -44.44 | $10.40 | — |
| 2023-01-24 | -44.44 | $10.40 | 1118 |
| 2023-01-23 | -40.43 | $10.41 | 9205 |
| 2023-01-20 | -42.55 | $10.40 | 9173 |
| 2023-01-19 | -44.68 | $10.39 | 10951 |
| 2023-01-18 | -48.94 | $10.37 | 5711 |
| 2023-01-17 | -47.17 | $10.35 | 11245 |
| 2023-01-13 | -52.78 | $10.32 | — |
| 2023-01-12 | -52.78 | $10.32 | 31 |
| 2023-01-11 | -52.78 | $10.32 | 104114 |
| 2023-01-10 | -57.41 | $10.29 | 8769 |
| 2023-01-09 | -59.26 | $10.28 | 6901 |
| 2023-01-06 | -59.26 | $10.28 | 6200 |
| 2023-01-05 | -59.26 | $10.28 | 43420 |
| 2023-01-04 | -59.26 | $10.28 | 511810 |
| 2023-01-03 | -41.82 | $10.37 | 12403 |
| 2022-12-30 | -15.00 | $10.22 | 10655 |
| 2022-12-29 | -20.00 | $10.21 | 2216 |
| 2022-12-28 | -8.80 | $10.23 | 87736 |
| 2022-12-27 | -9.09 | $10.15 | 379028 |
| 2022-12-23 | 0.00 | $10.16 | 141 |
| 2022-12-22 | -0.12 | $10.13 | 27745 |
| 2022-12-21 | 0.00 | $10.13 | 2 |
| 2022-12-20 | 0.00 | $10.13 | 975 |
| 2022-12-19 | 0.00 | $10.13 | 50368 |
| 2022-12-16 | 0.00 | $10.13 | 111739 |
| 2022-12-15 | -85.71 | $10.06 | 100 |
| 2022-12-14 | -42.86 | $10.09 | 353 |
| 2022-12-13 | -75.00 | $10.06 | 2 |
| 2022-12-12 | -63.16 | $10.06 | 4 |
| 2022-12-09 | -63.16 | $10.06 | 9 |
| 2022-12-08 | -63.16 | $10.06 | 108 |
| 2022-12-07 | -60.00 | $10.06 | 1634 |
| 2022-12-06 | -40.00 | $10.08 | 100 |
| 2022-12-05 | -70.00 | $10.05 | 25 |
| 2022-12-02 | -70.00 | $10.05 | 272 |
| 2022-12-01 | -70.00 | $10.05 | 12 |
| 2022-11-30 | -70.00 | $10.05 | — |
| 2022-11-29 | -70.00 | $10.05 | — |
| 2022-11-28 | -70.00 | $10.05 | — |
| 2022-11-25 | -70.00 | $10.05 | — |
| 2022-11-23 | -70.00 | $10.05 | — |
| 2022-11-22 | -70.00 | $10.05 | 11116 |
| 2022-11-21 | 0.00 | $10.05 | — |
| 2022-11-18 | 0.00 | $10.05 | 2 |
| 2022-11-17 | 0.00 | $10.05 | 40 |
| 2022-11-16 | 0.00 | $10.05 | — |
| 2022-11-15 | 0.00 | $10.05 | 1302 |
| 2022-11-14 | -33.33 | $10.03 | 2470 |
| 2022-11-11 | -50.00 | $10.03 | — |
| 2022-11-10 | -50.00 | $10.03 | 248 |
| 2022-11-09 | -62.50 | $10.02 | — |
| 2022-11-08 | -62.50 | $10.02 | 4 |
| 2022-11-07 | -45.45 | $10.02 | 3 |
| 2022-11-04 | -87.76 | $10.02 | 8 |
| 2022-11-03 | -87.76 | $10.02 | — |
| 2022-11-02 | -87.76 | $10.02 | 12 |
| 2022-11-01 | -87.76 | $10.02 | 8 |
| 2022-10-31 | -87.76 | $10.02 | 7 |
| 2022-10-28 | -87.76 | $10.02 | 354 |
| 2022-10-27 | -87.76 | $10.02 | 2 |
| 2022-10-26 | -87.76 | $10.02 | 2067 |
| 2022-10-25 | -89.80 | $10.01 | 4683 |
| 2022-10-24 | -93.88 | $9.99 | 368 |
| 2022-10-21 | -93.88 | $9.99 | 246 |
| 2022-10-20 | -87.76 | $10.02 | 125 |
| 2022-10-19 | -87.76 | $10.02 | 908 |
| 2022-10-18 | -81.63 | $10.05 | 152 |
| 2022-10-17 | -77.55 | $10.07 | 152 |
| 2022-10-14 | -91.84 | $10.00 | 2 |
| 2022-10-13 | -91.84 | $10.00 | 15 |
| 2022-10-12 | -91.84 | $10.00 | 315 |
| 2022-10-11 | -93.88 | $9.99 | 23511 |
| 2022-10-10 | -89.80 | $10.01 | 600 |
| 2022-10-07 | -66.67 | $9.99 | — |
| 2022-10-06 | -66.67 | $9.99 | 5429 |
| 2022-10-05 | -100.00 | $9.96 | 4 |
| 2022-10-04 | -100.00 | $9.96 | 102 |
| 2022-10-03 | -77.78 | $9.98 | 2 |
| 2022-09-30 | -77.78 | $9.98 | 2 |
| 2022-09-29 | -77.78 | $9.98 | 1 |
| 2022-09-28 | -77.78 | $9.98 | 3933 |
| 2022-09-27 | -77.78 | $9.98 | 660 |
| 2022-09-26 | -72.22 | $9.99 | 3499 |
| 2022-09-23 | -88.89 | $9.97 | 20 |
| 2022-09-22 | -80.00 | $9.97 | 165 |
| 2022-09-21 | -65.00 | $9.99 | 292 |
| 2022-09-20 | -40.00 | $10.01 | 10000 |
| 2022-09-19 | -60.00 | $9.99 | 5100 |
| 2022-09-16 | 0.00 | $9.99 | — |
| 2022-09-15 | -20.00 | $9.99 | 100 |
| 2022-09-14 | -40.00 | $9.98 | 1239 |
| 2022-09-13 | -20.00 | $9.99 | — |
| 2022-09-12 | -20.00 | $9.99 | 35 |
| 2022-09-09 | -20.00 | $9.99 | 102 |
| 2022-09-08 | -40.00 | $9.98 | 100 |
| 2022-09-07 | -40.00 | $9.98 | — |
| 2022-09-06 | -40.00 | $9.98 | 2 |
| 2022-09-02 | -40.00 | $9.98 | 248 |
| 2022-09-01 | -40.00 | $9.98 | 100 |
| 2022-08-31 | -40.00 | $9.98 | 4 |
| 2022-08-30 | -40.00 | $9.98 | 2 |
| 2022-08-29 | -40.00 | $9.98 | 103 |
| 2022-08-26 | -40.00 | $9.98 | 20 |
| 2022-08-25 | -40.00 | $9.98 | 87145 |
| 2022-08-24 | -60.00 | $9.97 | 634840 |
| 2022-08-23 | -75.00 | $9.97 | — |
| 2022-08-22 | -75.00 | $9.97 | 410 |
| 2022-08-19 | -50.00 | $9.98 | 25504 |
| 2022-08-18 | 0.00 | $10.00 | 75330 |
| 2022-08-17 | 0.00 | $9.99 | 40001 |
| 2022-08-16 | 0.00 | $9.98 | 20 |
| 2022-08-15 | 0.00 | $9.98 | 5549 |
| 2022-08-12 | 0.00 | $9.98 | 100 |
| 2022-08-11 | -50.00 | $9.96 | 2 |
| 2022-08-10 | -40.00 | $9.96 | 36159 |
| 2022-08-09 | -40.00 | $9.96 | 1240 |
| 2022-08-08 | -40.00 | $9.96 | 42 |
| 2022-08-05 | -40.00 | $9.96 | — |
| 2022-08-04 | -40.00 | $9.96 | 901 |
| 2022-08-03 | -40.00 | $9.96 | 2 |
| 2022-08-02 | -33.33 | $9.96 | 120761 |
| 2022-08-01 | -28.57 | $9.96 | 5 |
| 2022-07-29 | -28.57 | $9.96 | 18342 |
| 2022-07-28 | 0.00 | $9.98 | 218 |
| 2022-07-27 | -10.00 | $9.97 | 2 |
| 2022-07-26 | -10.00 | $9.97 | 200 |
| 2022-07-25 | 0.00 | $9.98 | 386 |
| 2022-07-22 | 0.00 | $9.95 | — |
| 2022-07-21 | 0.00 | $9.95 | — |
| 2022-07-20 | 0.00 | $9.95 | — |
| 2022-07-19 | 0.00 | $9.95 | 2 |
| 2022-07-18 | 0.00 | $9.95 | 27711 |
| 2022-07-15 | -14.29 | $9.94 | 112340 |
| 2022-07-14 | -28.57 | $9.93 | 51 |
| 2022-07-13 | -28.57 | $9.93 | — |
| 2022-07-12 | -28.57 | $9.93 | 341 |
| 2022-07-11 | -14.29 | $9.94 | 4067 |
| 2022-07-08 | -28.57 | $9.93 | 699 |
| 2022-07-07 | -28.57 | $9.93 | 2 |
| 2022-07-06 | -28.57 | $9.93 | 44384 |
| 2022-07-05 | -42.86 | $9.92 | 2271 |
| 2022-07-01 | -42.86 | $9.92 | 25602 |
| 2022-06-30 | -71.43 | $9.90 | 70010 |
| 2022-06-29 | -71.43 | $9.90 | 171340 |
| 2022-06-28 | -83.33 | $9.90 | — |
| 2022-06-27 | -83.33 | $9.90 | 2 |
| 2022-06-24 | -83.33 | $9.90 | 500 |
| 2022-06-23 | -83.33 | $9.90 | 71 |
| 2022-06-22 | -83.33 | $9.90 | 225100 |
| 2022-06-21 | 0.00 | $9.92 | 8 |
| 2022-06-17 | 0.00 | $9.92 | 275030 |
| 2022-06-16 | 0.00 | $9.90 | 61 |
| 2022-06-15 | 0.00 | $9.90 | 70 |
| 2022-06-14 | 0.00 | $9.90 | 5 |
| 2022-06-13 | 0.00 | $9.90 | 100010 |
| 2022-06-10 | -100.00 | $9.89 | — |
| 2022-06-09 | -100.00 | $9.89 | 10 |
| 2022-06-08 | -100.00 | $9.89 | 2 |
| 2022-06-07 | -100.00 | $9.89 | 28200 |
| 2022-06-06 | -100.00 | $9.89 | 20 |
| 2022-06-03 | -100.00 | $9.89 | 71 |
| 2022-06-02 | -100.00 | $9.89 | — |
| 2022-06-01 | -100.00 | $9.89 | — |
| 2022-05-31 | -100.00 | $9.89 | — |
| 2022-05-27 | -100.00 | $9.89 | — |
| 2022-05-26 | -100.00 | $9.89 | 20 |
| 2022-05-25 | -100.00 | $9.89 | — |
| 2022-05-24 | -100.00 | $9.89 | — |
| 2022-05-23 | -100.00 | $9.89 | — |
| 2022-05-20 | -100.00 | $9.89 | 5 |
| 2022-05-19 | -100.00 | $9.89 | — |
| 2022-05-18 | -100.00 | $9.89 | — |
| 2022-05-17 | -100.00 | $9.89 | 9 |
| 2022-05-16 | -100.00 | $9.89 | — |
| 2022-05-13 | -100.00 | $9.89 | 16245 |
| 2022-05-12 | -57.14 | $9.94 | 301 |
| 2022-05-11 | -100.00 | $9.91 | — |
| 2022-05-10 | -100.00 | $9.91 | 173 |
| 2022-05-09 | -77.78 | $9.91 | 1 |
| 2022-05-06 | -77.78 | $9.91 | — |
| 2022-05-05 | -77.78 | $9.91 | — |
| 2022-05-04 | -77.78 | $9.91 | — |
| 2022-05-03 | -77.78 | $9.91 | 66 |
| 2022-05-02 | -70.00 | $9.91 | 152 |
| 2022-04-29 | -70.00 | $9.91 | — |
| 2022-04-28 | -70.00 | $9.91 | 453 |
| 2022-04-27 | -70.00 | $9.91 | 135 |
| 2022-04-26 | -70.00 | $9.91 | 203 |
| 2022-04-25 | -70.00 | $9.91 | 1840 |
| 2022-04-22 | -70.00 | $9.91 | 956 |
| 2022-04-21 | -50.00 | $9.93 | 250 |
| 2022-04-20 | -35.00 | $9.95 | 588 |
| 2022-04-19 | -10.00 | $9.97 | 100 |
| 2022-04-18 | -10.00 | $9.97 | 1000 |
| 2022-04-14 | 0.00 | $9.98 | 146 |
| 2022-04-13 | 0.00 | $9.98 | 1183 |
| 2022-04-12 | 0.00 | $9.96 | 1501 |
| 2022-04-11 | -85.71 | $9.89 | 742 |
| 2022-04-08 | -62.50 | $9.90 | 5765 |
| 2022-04-07 | -62.50 | $9.90 | 34 |
| 2022-04-06 | -62.50 | $9.90 | 8 |
| 2022-04-05 | -62.50 | $9.90 | 404 |
| 2022-04-04 | -96.15 | $9.88 | 1336 |
| 2022-04-01 | -92.31 | $9.89 | 1 |
| 2022-03-31 | -92.31 | $9.89 | 1 |
| 2022-03-30 | -92.31 | $9.89 | — |
| 2022-03-29 | -92.31 | $9.89 | 19336 |
| 2022-03-28 | -69.23 | $9.95 | 61 |
| 2022-03-25 | -66.67 | $9.95 | 1005 |
| 2022-03-24 | -79.31 | $9.90 | 353502 |
| 2022-03-23 | -77.42 | $9.89 | 10811 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
54.05
2025-06-17
Close Price
$11.70
Vol: 1179Average Directional Index - Detailed Analysis
Minimum
5.24
Average
61.40
Maximum
88.20
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-06-17 | 54.05 | $11.70 | 1179 |
| 2025-06-13 | 53.80 | $11.70 | — |
| 2025-06-12 | 53.53 | $11.70 | — |
| 2025-06-11 | 53.25 | $11.70 | — |
| 2025-02-18 | 52.96 | $11.70 | — |
| 2025-02-14 | 52.65 | $11.70 | — |
| 2025-02-13 | 52.32 | $11.70 | — |
| 2025-02-12 | 51.98 | $11.70 | — |
| 2025-02-11 | 51.62 | $11.70 | — |
| 2025-02-10 | 51.24 | $11.70 | — |
| 2025-02-07 | 50.84 | $11.70 | — |
| 2025-02-06 | 50.42 | $11.70 | — |
| 2025-02-05 | 49.97 | $11.70 | — |
| 2025-02-04 | 49.50 | $11.70 | — |
| 2025-02-03 | 49.01 | $11.70 | — |
| 2025-01-31 | 48.50 | $11.70 | — |
| 2025-01-30 | 47.95 | $11.70 | — |
| 2025-01-29 | 47.38 | $11.70 | — |
| 2025-01-28 | 46.77 | $11.70 | — |
| 2025-01-27 | 46.14 | $11.70 | — |
| 2025-01-24 | 45.47 | $11.70 | — |
| 2025-01-23 | 44.76 | $11.70 | — |
| 2025-01-22 | 44.02 | $11.70 | 1200 |
| 2025-01-21 | 43.24 | $11.81 | 1974 |
| 2025-01-17 | 42.42 | $11.78 | — |
| 2025-01-16 | 41.95 | $11.78 | 500 |
| 2025-01-15 | 41.46 | $11.92 | 608 |
| 2025-01-14 | 40.89 | $12.80 | 6415 |
| 2025-01-13 | 39.76 | $11.71 | 230 |
| 2025-01-10 | 41.43 | $12.05 | 2033 |
| 2025-01-08 | 41.66 | $11.77 | 420 |
| 2025-01-07 | 40.33 | $11.76 | 32018 |
| 2025-01-06 | 38.73 | $11.75 | 6800 |
| 2025-01-03 | 37.15 | $11.77 | 2405 |
| 2025-01-02 | 35.79 | $11.77 | — |
| 2024-12-31 | 34.35 | $11.77 | 7757 |
| 2024-12-30 | 32.84 | $11.75 | — |
| 2024-12-27 | 30.86 | $11.75 | 30200 |
| 2024-12-26 | 28.76 | $11.74 | — |
| 2024-12-24 | 26.87 | $11.74 | 200 |
| 2024-12-23 | 24.88 | $11.74 | 2500 |
| 2024-12-20 | 22.79 | $11.73 | — |
| 2024-12-19 | 23.37 | $11.73 | — |
| 2024-12-18 | 23.98 | $11.73 | — |
| 2024-12-17 | 24.63 | $11.73 | 7113 |
| 2024-12-16 | 25.31 | $11.72 | — |
| 2024-12-13 | 25.21 | $11.72 | — |
| 2024-12-12 | 25.11 | $11.72 | — |
| 2024-12-11 | 25.00 | $11.72 | — |
| 2024-12-10 | 24.89 | $11.72 | 800 |
| 2024-12-09 | 24.77 | $11.67 | — |
| 2024-12-06 | 25.88 | $11.67 | — |
| 2024-12-05 | 27.04 | $11.67 | — |
| 2024-12-04 | 28.27 | $11.67 | — |
| 2024-12-03 | 29.56 | $11.67 | — |
| 2024-12-02 | 30.92 | $11.67 | — |
| 2024-11-29 | 32.36 | $11.67 | — |
| 2024-11-27 | 33.86 | $11.67 | — |
| 2024-11-26 | 35.45 | $11.67 | — |
| 2024-11-25 | 37.12 | $11.67 | 1003 |
| 2024-11-22 | 38.88 | $11.67 | — |
| 2024-11-21 | 40.27 | $11.67 | — |
| 2024-11-20 | 41.74 | $11.67 | — |
| 2024-11-19 | 43.29 | $11.67 | — |
| 2024-11-18 | 44.91 | $11.67 | 224 |
| 2024-11-15 | 46.63 | $11.51 | 5205 |
| 2024-11-14 | 48.43 | $11.60 | — |
| 2024-11-13 | 48.07 | $11.60 | — |
| 2024-11-12 | 47.70 | $11.60 | — |
| 2024-11-11 | 47.30 | $11.60 | — |
| 2024-11-08 | 46.89 | $11.60 | — |
| 2024-11-07 | 46.45 | $11.60 | — |
| 2024-11-06 | 45.99 | $11.60 | — |
| 2024-11-05 | 45.50 | $11.60 | 5902 |
| 2024-11-04 | 44.99 | $11.60 | — |
| 2024-11-01 | 43.96 | $11.60 | 10035 |
| 2024-10-31 | 42.89 | $11.56 | 6521 |
| 2024-10-30 | 41.98 | $11.55 | 4517 |
| 2024-10-29 | 41.08 | $11.46 | — |
| 2024-10-28 | 40.86 | $11.46 | — |
| 2024-10-25 | 40.63 | $11.46 | — |
| 2024-10-24 | 40.39 | $11.46 | — |
| 2024-10-23 | 40.14 | $11.46 | 1500 |
| 2024-10-22 | 39.87 | $11.51 | — |
| 2024-10-21 | 38.30 | $11.51 | 1900 |
| 2024-10-18 | 36.65 | $11.33 | 100 |
| 2024-10-17 | 36.84 | $11.33 | — |
| 2024-10-16 | 37.05 | $11.33 | 800 |
| 2024-10-15 | 37.27 | $11.32 | — |
| 2024-10-14 | 37.72 | $11.32 | — |
| 2024-10-11 | 38.19 | $11.32 | — |
| 2024-10-10 | 38.69 | $11.32 | — |
| 2024-10-09 | 39.21 | $11.32 | — |
| 2024-10-08 | 39.76 | $11.32 | — |
| 2024-10-07 | 40.34 | $11.32 | — |
| 2024-10-04 | 40.95 | $11.32 | — |
| 2024-10-03 | 41.59 | $11.32 | — |
| 2024-10-02 | 42.27 | $11.32 | — |
| 2024-10-01 | 42.98 | $11.32 | — |
| 2024-09-30 | 43.73 | $11.32 | — |
| 2024-09-27 | 44.52 | $11.32 | — |
| 2024-09-26 | 45.35 | $11.32 | — |
| 2024-09-25 | 46.22 | $11.32 | — |
| 2024-09-24 | 47.14 | $11.32 | — |
| 2024-09-23 | 48.11 | $11.32 | — |
| 2024-09-20 | 49.12 | $11.32 | — |
| 2024-09-19 | 50.20 | $11.32 | — |
| 2024-09-18 | 51.32 | $11.32 | — |
| 2024-09-17 | 52.51 | $11.32 | — |
| 2024-09-16 | 53.76 | $11.32 | — |
| 2024-09-13 | 55.08 | $11.32 | — |
| 2024-09-12 | 56.47 | $11.32 | — |
| 2024-09-11 | 57.92 | $11.32 | — |
| 2024-09-10 | 59.46 | $11.32 | — |
| 2024-09-09 | 61.08 | $11.32 | — |
| 2024-09-06 | 62.78 | $11.32 | — |
| 2024-09-05 | 64.57 | $11.32 | — |
| 2024-09-04 | 66.45 | $11.32 | 133 |
| 2024-09-03 | 68.44 | $11.50 | — |
| 2024-08-30 | 68.41 | $11.50 | — |
| 2024-08-29 | 68.37 | $11.50 | — |
| 2024-08-28 | 68.34 | $11.50 | 63 |
| 2024-08-27 | 68.31 | $11.50 | — |
| 2024-08-26 | 68.27 | $11.50 | — |
| 2024-08-23 | 68.23 | $11.50 | — |
| 2024-08-22 | 68.19 | $11.50 | — |
| 2024-08-21 | 68.14 | $11.50 | — |
| 2024-08-20 | 68.10 | $11.50 | 600 |
| 2024-08-19 | 68.05 | $11.50 | 100 |
| 2024-08-16 | 68.00 | $11.50 | 2248 |
| 2024-08-15 | 67.94 | $11.45 | — |
| 2024-08-14 | 67.97 | $11.45 | — |
| 2024-08-13 | 67.99 | $11.45 | — |
| 2024-08-12 | 68.02 | $11.45 | — |
| 2024-08-09 | 68.05 | $11.45 | — |
| 2024-08-08 | 68.08 | $11.45 | — |
| 2024-08-07 | 68.11 | $11.45 | — |
| 2024-08-06 | 68.14 | $11.45 | 1424 |
| 2024-08-05 | 68.17 | $11.49 | 1332 |
| 2024-08-02 | 68.03 | $11.45 | — |
| 2024-08-01 | 67.93 | $11.45 | 400 |
| 2024-07-31 | 67.81 | $11.55 | 5500 |
| 2024-07-30 | 67.13 | $11.47 | — |
| 2024-07-29 | 66.89 | $11.47 | — |
| 2024-07-25 | 66.63 | $11.47 | 1950 |
| 2024-07-24 | 66.35 | $11.45 | 6847 |
| 2024-07-23 | 66.06 | $11.44 | 572 |
| 2024-07-22 | 65.82 | $11.44 | 13555 |
| 2024-07-18 | 65.57 | $11.45 | 1205 |
| 2024-07-17 | 65.18 | $11.44 | 25939 |
| 2024-07-15 | 65.57 | $11.40 | 1 |
| 2024-07-09 | 66.06 | $11.40 | 1015 |
| 2024-07-01 | 66.58 | $11.50 | 752 |
| 2024-06-27 | 66.33 | $11.35 | 611 |
| 2024-06-26 | 66.51 | $11.50 | 5709 |
| 2024-06-21 | 66.20 | $11.32 | 201 |
| 2024-06-20 | 66.26 | $11.37 | 108 |
| 2024-06-18 | 65.68 | $11.40 | 1000 |
| 2024-06-17 | 64.66 | $11.42 | 4569 |
| 2024-06-14 | 63.30 | $11.40 | 1013 |
| 2024-06-13 | 62.97 | $11.40 | 3579 |
| 2024-05-29 | 62.62 | $11.31 | — |
| 2024-05-28 | 63.14 | $11.31 | — |
| 2024-05-24 | 63.67 | $11.31 | — |
| 2024-05-23 | 64.24 | $11.31 | — |
| 2024-05-22 | 64.83 | $11.31 | 101 |
| 2024-05-21 | 65.46 | $11.31 | 100 |
| 2024-05-20 | 66.12 | $11.31 | 100 |
| 2024-05-17 | 66.81 | $11.28 | 100 |
| 2024-05-16 | 67.91 | $11.29 | 100 |
| 2024-05-15 | 68.68 | $11.30 | 112 |
| 2024-05-14 | 69.11 | $11.30 | 100 |
| 2024-05-13 | 69.56 | $11.30 | 100 |
| 2024-05-10 | 70.04 | $11.30 | 100 |
| 2024-05-09 | 70.54 | $11.30 | 100 |
| 2024-05-08 | 71.06 | $11.30 | 100 |
| 2024-05-07 | 71.62 | $11.30 | 100 |
| 2024-05-06 | 72.20 | $11.30 | 103 |
| 2024-05-03 | 72.81 | $11.31 | 100 |
| 2024-05-02 | 73.18 | $11.29 | 100 |
| 2024-04-24 | 73.68 | $11.28 | 4200 |
| 2024-04-18 | 74.28 | $11.29 | 115 |
| 2024-04-17 | 74.63 | $11.28 | 800 |
| 2024-04-15 | 75.00 | $11.25 | 316 |
| 2024-04-12 | 75.68 | $11.25 | 100 |
| 2024-04-09 | 76.39 | $11.25 | 105 |
| 2024-04-08 | 77.15 | $11.24 | 101 |
| 2024-04-05 | 78.00 | $11.26 | 104 |
| 2024-04-04 | 78.38 | $11.26 | 100 |
| 2024-04-03 | 78.79 | $11.26 | 100 |
| 2024-04-01 | 79.21 | $11.26 | 102 |
| 2024-03-27 | 79.66 | $11.24 | 102 |
| 2024-03-26 | 80.20 | $11.26 | 100 |
| 2024-03-22 | 80.56 | $11.25 | 100 |
| 2024-03-19 | 80.96 | $11.26 | 1220 |
| 2024-03-15 | 81.17 | $11.25 | 6 |
| 2024-03-12 | 81.42 | $11.26 | 117448 |
| 2024-03-11 | 81.68 | $11.22 | 2 |
| 2024-03-06 | 82.01 | $11.22 | 501 |
| 2024-03-04 | 82.35 | $11.24 | 1093 |
| 2024-02-26 | 82.34 | $11.25 | 1222 |
| 2024-02-23 | 82.12 | $11.24 | — |
| 2024-02-22 | 81.91 | $11.24 | — |
| 2024-02-21 | 81.69 | $11.24 | 514 |
| 2024-02-20 | 81.46 | $11.22 | 301 |
| 2024-02-16 | 81.24 | $11.22 | 100 |
| 2024-02-15 | 81.01 | $11.22 | 108 |
| 2024-02-14 | 80.77 | $11.22 | 123 |
| 2024-02-13 | 80.51 | $11.22 | — |
| 2024-02-12 | 80.25 | $11.22 | — |
| 2024-02-09 | 79.96 | $11.22 | — |
| 2024-02-08 | 79.67 | $11.22 | — |
| 2024-02-07 | 79.35 | $11.22 | — |
| 2024-02-06 | 79.02 | $11.22 | 76519 |
| 2024-02-05 | 78.67 | $11.21 | 600 |
| 2024-02-02 | 78.32 | $11.21 | 500 |
| 2024-02-01 | 77.94 | $11.21 | — |
| 2024-01-31 | 77.54 | $11.21 | 372 |
| 2024-01-30 | 77.13 | $11.21 | — |
| 2024-01-29 | 76.69 | $11.21 | — |
| 2024-01-26 | 76.23 | $11.21 | — |
| 2024-01-25 | 75.74 | $11.21 | — |
| 2024-01-24 | 75.23 | $11.21 | — |
| 2024-01-23 | 74.69 | $11.21 | 3665 |
| 2024-01-22 | 74.12 | $11.22 | — |
| 2024-01-19 | 73.34 | $11.22 | — |
| 2024-01-18 | 72.51 | $11.22 | 307 |
| 2024-01-17 | 71.64 | $11.26 | — |
| 2024-01-16 | 70.51 | $11.26 | 26718 |
| 2024-01-12 | 69.31 | $11.20 | 303 |
| 2024-01-11 | 68.50 | $11.12 | — |
| 2024-01-10 | 67.73 | $11.12 | — |
| 2024-01-09 | 66.92 | $11.12 | 5991 |
| 2024-01-08 | 66.06 | $11.14 | 651 |
| 2024-01-05 | 64.96 | $11.20 | 2902 |
| 2024-01-04 | 63.80 | $11.24 | 6551 |
| 2024-01-03 | 62.48 | $11.14 | 9564 |
| 2024-01-02 | 61.29 | $11.11 | 172 |
| 2023-12-29 | 60.59 | $11.11 | 254 |
| 2023-12-28 | 59.85 | $11.14 | 1897 |
| 2023-12-27 | 58.91 | $11.14 | — |
| 2023-12-26 | 57.60 | $11.14 | 4208 |
| 2023-12-22 | 56.22 | $11.10 | 9483 |
| 2023-12-21 | 54.83 | $11.10 | 11198 |
| 2023-12-20 | 53.38 | $11.12 | — |
| 2023-12-19 | 51.54 | $11.12 | 91219 |
| 2023-12-18 | 49.61 | $11.06 | 57532 |
| 2023-12-15 | 47.57 | $11.00 | 17700 |
| 2023-12-14 | 47.77 | $10.98 | 300 |
| 2023-12-13 | 48.40 | $10.98 | 3700 |
| 2023-12-12 | 49.07 | $10.98 | — |
| 2023-12-11 | 49.77 | $10.98 | 50008 |
| 2023-12-08 | 50.51 | $10.98 | 50033 |
| 2023-12-07 | 51.28 | $10.98 | — |
| 2023-12-06 | 52.10 | $10.98 | 184496 |
| 2023-12-05 | 52.96 | $10.97 | 9467 |
| 2023-12-04 | 54.05 | $10.97 | 1005 |
| 2023-12-01 | 55.19 | $10.97 | 27863 |
| 2023-11-30 | 56.39 | $11.00 | — |
| 2023-11-29 | 56.56 | $11.00 | — |
| 2023-11-28 | 56.75 | $11.00 | — |
| 2023-11-27 | 56.95 | $11.00 | — |
| 2023-11-24 | 57.16 | $11.00 | — |
| 2023-11-22 | 57.38 | $11.00 | — |
| 2023-11-21 | 57.61 | $11.00 | — |
| 2023-11-20 | 57.85 | $11.00 | — |
| 2023-11-17 | 58.11 | $11.00 | — |
| 2023-11-16 | 58.37 | $11.00 | 7736 |
| 2023-11-15 | 58.66 | $11.00 | 192929 |
| 2023-11-14 | 58.96 | $11.01 | 150111 |
| 2023-11-13 | 59.02 | $11.00 | 73201 |
| 2023-11-10 | 59.16 | $11.00 | — |
| 2023-11-09 | 59.07 | $11.00 | — |
| 2023-11-08 | 58.97 | $11.00 | — |
| 2023-11-07 | 58.87 | $11.00 | — |
| 2023-11-06 | 58.76 | $11.00 | — |
| 2023-11-03 | 58.64 | $11.00 | 5018 |
| 2023-11-02 | 58.52 | $11.01 | — |
| 2023-11-01 | 58.01 | $11.01 | — |
| 2023-10-31 | 57.48 | $11.01 | — |
| 2023-10-30 | 56.92 | $11.01 | 100111 |
| 2023-10-27 | 56.33 | $11.00 | 105 |
| 2023-10-26 | 55.74 | $11.01 | 40805 |
| 2023-10-25 | 55.12 | $11.00 | 7244 |
| 2023-10-24 | 54.49 | $11.00 | 150504 |
| 2023-10-23 | 53.83 | $11.00 | 50805 |
| 2023-10-20 | 53.14 | $10.95 | — |
| 2023-10-19 | 54.71 | $10.95 | 526 |
| 2023-10-18 | 56.35 | $11.00 | 901 |
| 2023-10-17 | 56.92 | $10.95 | — |
| 2023-10-16 | 58.10 | $10.95 | — |
| 2023-10-13 | 59.34 | $10.95 | 2315 |
| 2023-10-12 | 60.66 | $11.00 | 637 |
| 2023-10-11 | 62.04 | $11.00 | 1000 |
| 2023-10-10 | 62.06 | $10.95 | — |
| 2023-10-09 | 62.56 | $10.95 | 100 |
| 2023-10-06 | 63.09 | $10.95 | — |
| 2023-10-05 | 63.64 | $10.95 | 6508 |
| 2023-10-04 | 64.23 | $10.95 | 320 |
| 2023-10-03 | 64.84 | $11.00 | 1712 |
| 2023-10-02 | 63.67 | $11.00 | — |
| 2023-09-29 | 62.45 | $11.00 | 100 |
| 2023-09-28 | 61.15 | $11.00 | 10272 |
| 2023-09-27 | 59.79 | $10.91 | — |
| 2023-09-26 | 58.70 | $10.91 | — |
| 2023-09-25 | 57.55 | $10.91 | — |
| 2023-09-22 | 56.33 | $10.91 | — |
| 2023-09-21 | 55.06 | $10.91 | — |
| 2023-09-19 | 53.71 | $10.91 | 61659 |
| 2023-09-06 | 52.30 | $10.90 | 7400 |
| 2023-08-29 | 50.86 | $10.76 | — |
| 2023-08-28 | 50.70 | $10.76 | — |
| 2023-08-25 | 50.53 | $10.76 | — |
| 2023-08-24 | 50.36 | $10.76 | — |
| 2023-08-23 | 50.18 | $10.76 | — |
| 2023-08-22 | 49.98 | $10.76 | — |
| 2023-08-21 | 49.78 | $10.76 | — |
| 2023-08-18 | 49.57 | $10.76 | — |
| 2023-08-17 | 49.34 | $10.76 | — |
| 2023-08-16 | 49.10 | $10.76 | — |
| 2023-08-15 | 48.85 | $10.76 | — |
| 2023-08-14 | 48.59 | $10.76 | — |
| 2023-08-11 | 48.31 | $10.76 | — |
| 2023-08-10 | 48.02 | $10.76 | — |
| 2023-08-09 | 47.72 | $10.76 | — |
| 2023-08-04 | 47.39 | $10.76 | 762 |
| 2023-08-03 | 47.06 | $10.75 | — |
| 2023-08-02 | 46.80 | $10.75 | 830 |
| 2023-08-01 | 46.53 | $10.78 | 19104 |
| 2023-07-31 | 46.25 | $10.75 | 212 |
| 2023-07-28 | 46.26 | $10.74 | — |
| 2023-07-27 | 46.38 | $10.74 | 26315 |
| 2023-07-26 | 46.51 | $10.73 | — |
| 2023-07-25 | 46.87 | $10.73 | — |
| 2023-07-24 | 47.25 | $10.73 | 230 |
| 2023-07-21 | 47.65 | $10.72 | — |
| 2023-07-20 | 48.19 | $10.72 | — |
| 2023-07-19 | 48.75 | $10.72 | — |
| 2023-07-18 | 49.34 | $10.72 | — |
| 2023-07-17 | 49.96 | $10.72 | — |
| 2023-07-14 | 50.61 | $10.72 | 77512 |
| 2023-07-13 | 51.30 | $10.70 | — |
| 2023-07-12 | 52.39 | $10.70 | — |
| 2023-07-11 | 53.54 | $10.70 | 100 |
| 2023-07-10 | 54.76 | $10.70 | 1400 |
| 2023-07-07 | 56.03 | $10.72 | — |
| 2023-07-06 | 57.05 | $10.72 | — |
| 2023-07-05 | 58.11 | $10.72 | — |
| 2023-07-03 | 59.24 | $10.72 | — |
| 2023-06-28 | 60.42 | $10.72 | 100 |
| 2023-06-27 | 61.66 | $10.72 | — |
| 2023-06-26 | 62.97 | $10.72 | 108 |
| 2023-06-23 | 64.35 | $10.70 | — |
| 2023-06-22 | 65.92 | $10.70 | — |
| 2023-06-21 | 67.57 | $10.70 | 110 |
| 2023-06-20 | 69.30 | $10.72 | 484 |
| 2023-06-16 | 70.91 | $10.89 | 100 |
| 2023-06-15 | 70.21 | $10.72 | 400 |
| 2023-06-14 | 69.85 | $10.72 | 1179 |
| 2023-06-13 | 69.47 | $10.70 | 74080 |
| 2023-06-12 | 69.08 | $10.64 | 443 |
| 2023-06-09 | 70.42 | $10.64 | — |
| 2023-06-08 | 71.84 | $10.64 | — |
| 2023-06-07 | 73.33 | $10.64 | — |
| 2023-06-06 | 74.89 | $10.64 | 21223 |
| 2023-06-05 | 76.54 | $10.66 | 6912 |
| 2023-06-02 | 77.56 | $10.67 | 88774 |
| 2023-06-01 | 79.47 | $10.65 | 95645 |
| 2023-05-31 | 81.49 | $10.67 | 30200 |
| 2023-05-30 | 82.10 | $10.68 | — |
| 2023-05-26 | 82.14 | $10.68 | 10205 |
| 2023-05-25 | 82.18 | $10.69 | 3004 |
| 2023-05-24 | 82.22 | $10.68 | 5202 |
| 2023-05-23 | 82.33 | $10.68 | 4035 |
| 2023-05-22 | 82.44 | $10.67 | — |
| 2023-05-19 | 82.62 | $10.67 | 100000 |
| 2023-05-18 | 82.81 | $10.68 | — |
| 2023-05-17 | 82.47 | $10.68 | — |
| 2023-05-16 | 82.12 | $10.68 | — |
| 2023-05-15 | 81.74 | $10.68 | 102 |
| 2023-05-12 | 81.35 | $10.64 | — |
| 2023-05-11 | 81.07 | $10.64 | — |
| 2023-05-10 | 80.77 | $10.64 | — |
| 2023-05-09 | 80.45 | $10.64 | — |
| 2023-05-08 | 80.12 | $10.64 | — |
| 2023-04-26 | 79.77 | $10.64 | 561 |
| 2023-04-25 | 79.40 | $10.65 | 5738 |
| 2023-04-24 | 79.02 | $10.64 | — |
| 2023-04-21 | 79.07 | $10.64 | 404 |
| 2023-04-20 | 79.12 | $10.62 | — |
| 2023-04-19 | 79.33 | $10.62 | — |
| 2023-04-18 | 79.55 | $10.62 | 200 |
| 2023-04-17 | 79.78 | $10.63 | 60006 |
| 2023-04-14 | 79.47 | $10.62 | — |
| 2023-04-13 | 79.18 | $10.62 | 414 |
| 2023-04-12 | 78.88 | $10.61 | 14453 |
| 2023-04-11 | 78.60 | $10.58 | — |
| 2023-04-10 | 78.49 | $10.58 | — |
| 2023-04-06 | 78.36 | $10.58 | — |
| 2023-04-05 | 78.23 | $10.58 | 5655 |
| 2023-04-04 | 78.09 | $10.58 | — |
| 2023-04-03 | 77.95 | $10.58 | — |
| 2023-03-31 | 77.80 | $10.58 | — |
| 2023-03-30 | 77.64 | $10.58 | 10368 |
| 2023-03-29 | 77.47 | $10.50 | 9002 |
| 2023-03-28 | 77.85 | $10.51 | — |
| 2023-03-27 | 77.62 | $10.51 | — |
| 2023-03-24 | 77.37 | $10.51 | — |
| 2023-03-23 | 77.12 | $10.51 | — |
| 2023-03-22 | 76.85 | $10.51 | 250 |
| 2023-03-21 | 76.56 | $10.46 | — |
| 2023-03-20 | 76.62 | $10.46 | — |
| 2023-03-17 | 76.67 | $10.46 | — |
| 2023-03-16 | 76.73 | $10.46 | — |
| 2023-03-15 | 76.79 | $10.46 | — |
| 2023-03-08 | 76.85 | $10.46 | 101 |
| 2023-03-07 | 76.92 | $10.46 | 3403 |
| 2023-03-06 | 76.99 | $10.46 | 36264 |
| 2023-03-03 | 77.09 | $10.45 | 16 |
| 2023-03-02 | 77.28 | $10.45 | 1 |
| 2023-03-01 | 77.47 | $10.45 | 1110 |
| 2023-02-28 | 77.68 | $10.45 | 101 |
| 2023-02-27 | 78.03 | $10.45 | 1910 |
| 2023-02-24 | 78.41 | $10.46 | — |
| 2023-02-23 | 78.37 | $10.46 | 2 |
| 2023-02-22 | 78.33 | $10.46 | 5626 |
| 2023-02-21 | 78.29 | $10.45 | 3001 |
| 2023-02-17 | 78.25 | $10.43 | — |
| 2023-02-16 | 78.35 | $10.43 | 310 |
| 2023-02-15 | 78.46 | $10.44 | — |
| 2023-02-14 | 78.18 | $10.44 | 1 |
| 2023-02-13 | 77.90 | $10.44 | 1 |
| 2023-02-10 | 77.59 | $10.44 | 1301 |
| 2023-02-09 | 77.27 | $10.43 | 11798 |
| 2023-02-08 | 76.97 | $10.43 | 101 |
| 2023-02-07 | 76.71 | $10.43 | 27504 |
| 2023-02-06 | 76.44 | $10.42 | 182 |
| 2023-02-03 | 76.22 | $10.42 | 5646 |
| 2023-02-02 | 75.98 | $10.41 | 367 |
| 2023-02-01 | 75.74 | $10.41 | 1325 |
| 2023-01-31 | 75.48 | $10.42 | 1827 |
| 2023-01-30 | 75.08 | $10.42 | 1900 |
| 2023-01-27 | 74.65 | $10.42 | 12979 |
| 2023-01-26 | 73.95 | $10.42 | 562 |
| 2023-01-25 | 73.21 | $10.40 | — |
| 2023-01-24 | 72.47 | $10.40 | 1118 |
| 2023-01-23 | 71.69 | $10.41 | 9205 |
| 2023-01-20 | 70.88 | $10.40 | 9173 |
| 2023-01-19 | 70.03 | $10.39 | 10951 |
| 2023-01-18 | 69.15 | $10.37 | 5711 |
| 2023-01-17 | 68.26 | $10.35 | 11245 |
| 2023-01-13 | 67.34 | $10.32 | — |
| 2023-01-12 | 66.46 | $10.32 | 31 |
| 2023-01-11 | 65.52 | $10.32 | 104114 |
| 2023-01-10 | 64.54 | $10.29 | 8769 |
| 2023-01-09 | 63.55 | $10.28 | 6901 |
| 2023-01-06 | 62.53 | $10.28 | 6200 |
| 2023-01-05 | 61.45 | $10.28 | 43420 |
| 2023-01-04 | 60.32 | $10.28 | 511810 |
| 2023-01-03 | 58.97 | $10.37 | 12403 |
| 2022-12-30 | 57.54 | $10.22 | 10655 |
| 2022-12-29 | 57.01 | $10.21 | 2216 |
| 2022-12-28 | 56.46 | $10.23 | 87736 |
| 2022-12-27 | 55.88 | $10.15 | 379028 |
| 2022-12-23 | 55.98 | $10.16 | 141 |
| 2022-12-22 | 55.76 | $10.13 | 27745 |
| 2022-12-21 | 55.80 | $10.13 | 2 |
| 2022-12-20 | 55.85 | $10.13 | 975 |
| 2022-12-19 | 55.90 | $10.13 | 50368 |
| 2022-12-16 | 55.96 | $10.13 | 111739 |
| 2022-12-15 | 56.01 | $10.06 | 100 |
| 2022-12-14 | 56.84 | $10.09 | 353 |
| 2022-12-13 | 56.60 | $10.06 | 2 |
| 2022-12-12 | 56.67 | $10.06 | 4 |
| 2022-12-09 | 56.76 | $10.06 | 9 |
| 2022-12-08 | 56.85 | $10.06 | 108 |
| 2022-12-07 | 56.94 | $10.06 | 1634 |
| 2022-12-06 | 57.04 | $10.08 | 100 |
| 2022-12-05 | 56.36 | $10.05 | 25 |
| 2022-12-02 | 55.89 | $10.05 | 272 |
| 2022-12-01 | 55.41 | $10.05 | 12 |
| 2022-11-30 | 54.89 | $10.05 | — |
| 2022-11-29 | 54.35 | $10.05 | — |
| 2022-11-28 | 53.78 | $10.05 | — |
| 2022-11-25 | 53.18 | $10.05 | — |
| 2022-11-23 | 52.55 | $10.05 | — |
| 2022-11-22 | 51.89 | $10.05 | 11116 |
| 2022-11-21 | 51.19 | $10.05 | — |
| 2022-11-18 | 51.01 | $10.05 | 2 |
| 2022-11-17 | 50.82 | $10.05 | 40 |
| 2022-11-16 | 50.61 | $10.05 | — |
| 2022-11-15 | 50.40 | $10.05 | 1302 |
| 2022-11-14 | 50.18 | $10.03 | 2470 |
| 2022-11-11 | 50.11 | $10.03 | — |
| 2022-11-10 | 49.91 | $10.03 | 248 |
| 2022-11-09 | 49.69 | $10.02 | — |
| 2022-11-08 | 49.54 | $10.02 | 4 |
| 2022-11-07 | 49.38 | $10.02 | 3 |
| 2022-11-04 | 49.22 | $10.02 | 8 |
| 2022-11-03 | 49.04 | $10.02 | — |
| 2022-11-02 | 48.86 | $10.02 | 12 |
| 2022-11-01 | 48.66 | $10.02 | 8 |
| 2022-10-31 | 48.46 | $10.02 | 7 |
| 2022-10-28 | 48.24 | $10.02 | 354 |
| 2022-10-27 | 48.02 | $10.02 | 2 |
| 2022-10-26 | 47.88 | $10.02 | 2067 |
| 2022-10-25 | 47.74 | $10.01 | 4683 |
| 2022-10-24 | 47.60 | $9.99 | 368 |
| 2022-10-21 | 47.59 | $9.99 | 246 |
| 2022-10-20 | 47.58 | $10.02 | 125 |
| 2022-10-19 | 47.15 | $10.02 | 908 |
| 2022-10-18 | 46.70 | $10.05 | 152 |
| 2022-10-17 | 45.32 | $10.07 | 152 |
| 2022-10-14 | 43.55 | $10.00 | 2 |
| 2022-10-13 | 41.83 | $10.00 | 15 |
| 2022-10-12 | 40.01 | $10.00 | 315 |
| 2022-10-11 | 38.11 | $9.99 | 23511 |
| 2022-10-10 | 36.12 | $10.01 | 600 |
| 2022-10-07 | 33.88 | $9.99 | — |
| 2022-10-06 | 34.32 | $9.99 | 5429 |
| 2022-10-05 | 34.78 | $9.96 | 4 |
| 2022-10-04 | 35.94 | $9.96 | 102 |
| 2022-10-03 | 37.16 | $9.98 | 2 |
| 2022-09-30 | 37.76 | $9.98 | 2 |
| 2022-09-29 | 38.39 | $9.98 | 1 |
| 2022-09-28 | 39.05 | $9.98 | 3933 |
| 2022-09-27 | 39.75 | $9.98 | 660 |
| 2022-09-26 | 39.79 | $9.99 | 3499 |
| 2022-09-23 | 40.63 | $9.97 | 20 |
| 2022-09-22 | 42.05 | $9.97 | 165 |
| 2022-09-21 | 43.54 | $9.99 | 292 |
| 2022-09-20 | 44.52 | $10.01 | 10000 |
| 2022-09-19 | 44.33 | $9.99 | 5100 |
| 2022-09-16 | 44.14 | $9.99 | — |
| 2022-09-15 | 45.76 | $9.99 | 100 |
| 2022-09-14 | 47.47 | $9.98 | 1239 |
| 2022-09-13 | 49.50 | $9.99 | — |
| 2022-09-12 | 50.21 | $9.99 | 35 |
| 2022-09-09 | 50.96 | $9.99 | 102 |
| 2022-09-08 | 51.75 | $9.98 | 100 |
| 2022-09-07 | 52.98 | $9.98 | — |
| 2022-09-06 | 54.27 | $9.98 | 2 |
| 2022-09-02 | 55.64 | $9.98 | 248 |
| 2022-09-01 | 57.08 | $9.98 | 100 |
| 2022-08-31 | 58.59 | $9.98 | 4 |
| 2022-08-30 | 60.18 | $9.98 | 2 |
| 2022-08-29 | 61.86 | $9.98 | 103 |
| 2022-08-26 | 63.62 | $9.98 | 20 |
| 2022-08-25 | 65.48 | $9.98 | 87145 |
| 2022-08-24 | 67.43 | $9.97 | 634840 |
| 2022-08-23 | 69.49 | $9.97 | — |
| 2022-08-22 | 70.59 | $9.97 | 410 |
| 2022-08-19 | 71.74 | $9.98 | 25504 |
| 2022-08-18 | 72.36 | $10.00 | 75330 |
| 2022-08-17 | 73.01 | $9.99 | 40001 |
| 2022-08-16 | 73.69 | $9.98 | 20 |
| 2022-08-15 | 74.55 | $9.98 | 5549 |
| 2022-08-12 | 75.47 | $9.98 | 100 |
| 2022-08-11 | 75.86 | $9.96 | 2 |
| 2022-08-10 | 76.53 | $9.96 | 36159 |
| 2022-08-09 | 77.23 | $9.96 | 1240 |
| 2022-08-08 | 77.97 | $9.96 | 42 |
| 2022-08-05 | 78.75 | $9.96 | — |
| 2022-08-04 | 79.57 | $9.96 | 901 |
| 2022-08-03 | 80.43 | $9.96 | 2 |
| 2022-08-02 | 81.34 | $9.96 | 120761 |
| 2022-08-01 | 82.30 | $9.96 | 5 |
| 2022-07-29 | 83.30 | $9.96 | 18342 |
| 2022-07-28 | 84.36 | $9.98 | 218 |
| 2022-07-27 | 84.64 | $9.97 | 2 |
| 2022-07-26 | 84.98 | $9.97 | 200 |
| 2022-07-25 | 85.35 | $9.98 | 386 |
| 2022-07-22 | 85.30 | $9.95 | — |
| 2022-07-21 | 85.36 | $9.95 | — |
| 2022-07-20 | 85.42 | $9.95 | — |
| 2022-07-19 | 85.49 | $9.95 | 2 |
| 2022-07-18 | 85.56 | $9.95 | 27711 |
| 2022-07-15 | 85.63 | $9.94 | 112340 |
| 2022-07-14 | 85.71 | $9.93 | 51 |
| 2022-07-13 | 85.86 | $9.93 | — |
| 2022-07-12 | 86.01 | $9.93 | 341 |
| 2022-07-11 | 86.18 | $9.94 | 4067 |
| 2022-07-08 | 86.35 | $9.93 | 699 |
| 2022-07-07 | 86.53 | $9.93 | 2 |
| 2022-07-06 | 86.75 | $9.93 | 44384 |
| 2022-07-05 | 86.98 | $9.92 | 2271 |
| 2022-07-01 | 87.25 | $9.92 | 25602 |
| 2022-06-30 | 87.53 | $9.90 | 70010 |
| 2022-06-29 | 87.86 | $9.90 | 171340 |
| 2022-06-28 | 88.20 | $9.90 | — |
| 2022-06-27 | 88.07 | $9.90 | 2 |
| 2022-06-24 | 87.92 | $9.90 | 500 |
| 2022-06-23 | 87.77 | $9.90 | 71 |
| 2022-06-22 | 87.62 | $9.90 | 225100 |
| 2022-06-21 | 87.45 | $9.92 | 8 |
| 2022-06-17 | 87.31 | $9.92 | 275030 |
| 2022-06-16 | 87.16 | $9.90 | 61 |
| 2022-06-15 | 87.02 | $9.90 | 70 |
| 2022-06-14 | 86.88 | $9.90 | 5 |
| 2022-06-13 | 86.72 | $9.90 | 100010 |
| 2022-06-10 | 86.56 | $9.89 | — |
| 2022-06-09 | 86.40 | $9.89 | 10 |
| 2022-06-08 | 86.23 | $9.89 | 2 |
| 2022-06-07 | 86.06 | $9.89 | 28200 |
| 2022-06-06 | 85.87 | $9.89 | 20 |
| 2022-06-03 | 85.67 | $9.89 | 71 |
| 2022-06-02 | 85.47 | $9.89 | — |
| 2022-06-01 | 85.25 | $9.89 | — |
| 2022-05-31 | 85.02 | $9.89 | — |
| 2022-05-27 | 84.78 | $9.89 | — |
| 2022-05-26 | 84.52 | $9.89 | 20 |
| 2022-05-25 | 84.26 | $9.89 | — |
| 2022-05-24 | 83.97 | $9.89 | — |
| 2022-05-23 | 83.68 | $9.89 | — |
| 2022-05-20 | 83.37 | $9.89 | 5 |
| 2022-05-19 | 83.04 | $9.89 | — |
| 2022-05-18 | 82.69 | $9.89 | — |
| 2022-05-17 | 82.33 | $9.89 | 9 |
| 2022-05-16 | 81.94 | $9.89 | — |
| 2022-05-13 | 81.54 | $9.89 | 16245 |
| 2022-05-12 | 81.12 | $9.94 | 301 |
| 2022-05-11 | 80.36 | $9.91 | — |
| 2022-05-10 | 79.58 | $9.91 | 173 |
| 2022-05-09 | 78.75 | $9.91 | 1 |
| 2022-05-06 | 77.87 | $9.91 | — |
| 2022-05-05 | 76.95 | $9.91 | — |
| 2022-05-04 | 75.99 | $9.91 | — |
| 2022-05-03 | 74.97 | $9.91 | 66 |
| 2022-05-02 | 73.89 | $9.91 | 152 |
| 2022-04-29 | 72.77 | $9.91 | — |
| 2022-04-28 | 71.58 | $9.91 | 453 |
| 2022-04-27 | 70.33 | $9.91 | 135 |
| 2022-04-26 | 69.01 | $9.91 | 203 |
| 2022-04-25 | 67.62 | $9.91 | 1840 |
| 2022-04-22 | 66.17 | $9.91 | 956 |
| 2022-04-21 | 64.63 | $9.93 | 250 |
| 2022-04-20 | 63.01 | $9.95 | 588 |
| 2022-04-19 | 61.27 | $9.97 | 100 |
| 2022-04-18 | 59.37 | $9.97 | 1000 |
| 2022-04-14 | 57.36 | $9.98 | 146 |
| 2022-04-13 | 55.23 | $9.98 | 1183 |
| 2022-04-12 | 52.98 | $9.96 | 1501 |
| 2022-04-11 | 50.62 | $9.89 | 742 |
| 2022-04-08 | 48.13 | $9.90 | 5765 |
| 2022-04-07 | 45.51 | $9.90 | 34 |
| 2022-04-06 | 42.73 | $9.90 | 8 |
| 2022-04-05 | 39.81 | $9.90 | 404 |
| 2022-04-04 | 36.74 | $9.88 | 1336 |
| 2022-04-01 | 33.50 | $9.89 | 1 |
| 2022-03-31 | 30.09 | $9.89 | 1 |
| 2022-03-30 | 26.50 | $9.89 | — |
| 2022-03-29 | 22.73 | $9.89 | 19336 |
| 2022-03-28 | 18.75 | $9.95 | 61 |
| 2022-03-25 | 14.48 | $9.95 | 1005 |
| 2022-03-24 | 9.98 | $9.90 | 353502 |
| 2022-03-23 | 5.24 | $9.89 | 10811 |
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