Is Brunswick Bancorp (BRBW) a Buy, Sell, or Hold?
Enter your email address below for free access to our Brunswick Bancorp (BRBW) research center and poll results.
OTC : BRBW
Brunswick Bancorp — Technical Indicators
$16 USD
$0 (0.0%)
- Volume
- 4.3K
- Average Volume
- 1.08K
- Market Capitalization
- $23.62M
- P/E Ratio
- 12.12
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $17.90
- Year Low
- $12.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.09
- Current Ratio
- $0.12
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
14.29
2023-05-19
Close Price
$16.00
Vol: 4314
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.53
Average
14.81
Maximum
17.80
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-05-19 | 14.29 | $16.00 | 4314 |
| 2023-05-18 | 14.28 | $13.20 | 900 |
| 2023-05-17 | 14.42 | $13.20 | 2258 |
| 2023-05-16 | 14.56 | $14.01 | 6100 |
| 2023-05-15 | 14.67 | $12.50 | — |
| 2023-05-12 | 14.85 | $12.50 | 2408 |
| 2023-05-11 | 15.03 | $12.00 | 300 |
| 2023-05-10 | 15.23 | $12.45 | 300 |
| 2023-05-09 | 15.42 | $12.75 | 2600 |
| 2023-05-08 | 15.58 | $14.50 | 2645 |
| 2023-05-05 | 15.67 | $14.32 | 7530 |
| 2023-05-04 | 15.77 | $14.12 | 1735 |
| 2023-05-03 | 15.87 | $14.81 | 1623 |
| 2023-05-02 | 15.94 | $15.10 | 350 |
| 2023-05-01 | 16.00 | $15.50 | 450 |
| 2023-04-28 | 16.04 | $15.62 | — |
| 2023-04-27 | 16.07 | $15.62 | — |
| 2023-04-26 | 16.10 | $15.62 | 4200 |
| 2023-04-25 | 16.13 | $16.00 | — |
| 2023-04-24 | 16.14 | $16.00 | 100 |
| 2023-04-21 | 16.16 | $15.75 | 5200 |
| 2023-04-20 | 16.20 | $16.00 | 200 |
| 2023-04-19 | 16.22 | $16.10 | — |
| 2023-04-18 | 16.21 | $16.10 | — |
| 2023-04-17 | 16.26 | $16.10 | — |
| 2023-04-14 | 16.31 | $16.10 | — |
| 2023-04-13 | 16.39 | $16.10 | — |
| 2023-04-11 | 16.47 | $16.10 | 600 |
| 2023-04-10 | 16.56 | $16.06 | 1100 |
| 2023-04-06 | 16.62 | $16.25 | — |
| 2023-04-05 | 16.71 | $16.25 | — |
| 2023-04-04 | 16.79 | $16.25 | 100 |
| 2023-04-03 | 16.87 | $16.25 | — |
| 2023-03-31 | 16.95 | $16.25 | — |
| 2023-03-30 | 17.04 | $16.25 | — |
| 2023-03-29 | 17.11 | $16.25 | — |
| 2023-03-28 | 17.18 | $16.25 | — |
| 2023-03-20 | 17.25 | $16.25 | 200 |
| 2023-03-17 | 17.33 | $16.11 | 350 |
| 2023-03-16 | 17.41 | $16.46 | — |
| 2023-03-15 | 17.47 | $16.46 | 6200 |
| 2023-03-14 | 17.54 | $16.38 | 501 |
| 2023-03-13 | 17.61 | $16.00 | 3097 |
| 2023-03-10 | 17.69 | $17.07 | 391 |
| 2023-03-09 | 17.73 | $17.10 | 2591 |
| 2023-03-08 | 17.77 | $17.75 | — |
| 2023-03-07 | 17.78 | $17.75 | — |
| 2023-03-06 | 17.78 | $17.75 | — |
| 2023-03-03 | 17.79 | $17.41 | 7001 |
| 2023-03-02 | 17.80 | $17.90 | 5 |
| 2023-03-01 | 17.78 | $17.90 | — |
| 2023-02-28 | 17.76 | $17.90 | — |
| 2023-02-27 | 17.74 | $17.90 | — |
| 2023-02-24 | 17.71 | $17.90 | 103 |
| 2023-02-23 | 17.68 | $17.70 | — |
| 2023-02-22 | 17.66 | $17.70 | — |
| 2023-02-21 | 17.64 | $17.70 | — |
| 2023-02-17 | 17.63 | $17.70 | 100 |
| 2023-02-16 | 17.60 | $17.75 | — |
| 2023-02-15 | 17.57 | $17.75 | — |
| 2023-02-14 | 17.55 | $17.75 | — |
| 2023-02-13 | 17.52 | $17.75 | — |
| 2023-02-10 | 17.50 | $17.75 | 1000 |
| 2023-02-09 | 17.48 | $17.85 | 10 |
| 2023-02-08 | 17.45 | $17.85 | 10 |
| 2023-02-07 | 17.42 | $17.85 | 6 |
| 2023-02-06 | 17.39 | $17.85 | — |
| 2023-02-03 | 17.36 | $17.85 | 6503 |
| 2023-02-02 | 17.32 | $17.75 | 7052 |
| 2023-02-01 | 17.28 | $17.50 | 10348 |
| 2023-01-31 | 17.26 | $17.50 | 49350 |
| 2023-01-30 | 17.23 | $17.42 | 667 |
| 2023-01-27 | 17.22 | $17.35 | 590 |
| 2023-01-26 | 17.22 | $17.27 | 290 |
| 2023-01-25 | 17.23 | $17.35 | — |
| 2023-01-24 | 17.23 | $17.35 | 10 |
| 2023-01-23 | 17.23 | $17.35 | 200 |
| 2023-01-20 | 17.24 | $17.20 | 701 |
| 2023-01-19 | 17.20 | $17.20 | 81 |
| 2023-01-18 | 17.16 | $17.20 | 2 |
| 2023-01-17 | 17.12 | $17.20 | 1400 |
| 2023-01-13 | 17.09 | $17.35 | — |
| 2023-01-12 | 17.04 | $17.35 | 2400 |
| 2023-01-11 | 17.02 | $17.35 | 200 |
| 2023-01-10 | 17.01 | $17.17 | — |
| 2023-01-09 | 17.00 | $17.17 | 319 |
| 2023-01-06 | 16.99 | $17.35 | 200 |
| 2023-01-05 | 16.97 | $17.00 | — |
| 2023-01-04 | 16.96 | $17.00 | — |
| 2023-01-03 | 16.95 | $17.00 | 3193 |
| 2022-12-30 | 16.94 | $17.00 | 82700 |
| 2022-12-29 | 16.93 | $17.25 | 3096 |
| 2022-12-28 | 16.87 | $17.27 | 19904 |
| 2022-12-27 | 16.81 | $17.40 | 115655 |
| 2022-12-23 | 16.74 | $17.36 | 51700 |
| 2022-12-22 | 16.67 | $17.40 | 4689 |
| 2022-12-21 | 16.61 | $17.50 | 104036 |
| 2022-12-20 | 16.53 | $16.45 | — |
| 2022-12-19 | 16.52 | $16.45 | 65 |
| 2022-12-16 | 16.51 | $16.45 | — |
| 2022-12-15 | 16.50 | $16.45 | — |
| 2022-12-14 | 16.53 | $16.45 | 252 |
| 2022-12-13 | 16.51 | $17.00 | 49 |
| 2022-12-12 | 16.46 | $17.00 | — |
| 2022-12-09 | 16.41 | $17.00 | — |
| 2022-12-08 | 16.36 | $17.00 | — |
| 2022-12-07 | 16.30 | $17.00 | 1025 |
| 2022-12-06 | 16.24 | $16.78 | — |
| 2022-12-05 | 16.20 | $16.78 | — |
| 2022-12-02 | 16.15 | $16.78 | — |
| 2022-12-01 | 16.10 | $16.78 | 150 |
| 2022-11-30 | 16.05 | $16.05 | — |
| 2022-11-29 | 16.04 | $16.05 | — |
| 2022-11-28 | 16.03 | $16.05 | — |
| 2022-11-25 | 16.02 | $16.05 | — |
| 2022-11-23 | 16.01 | $16.05 | — |
| 2022-11-22 | 16.00 | $16.05 | 725 |
| 2022-11-21 | 15.99 | $16.25 | — |
| 2022-11-18 | 15.97 | $16.25 | — |
| 2022-11-17 | 15.95 | $16.25 | 155 |
| 2022-11-16 | 15.93 | $17.00 | 6599 |
| 2022-11-15 | 15.87 | $16.00 | — |
| 2022-11-14 | 15.86 | $16.00 | — |
| 2022-11-11 | 15.84 | $16.00 | — |
| 2022-11-10 | 15.83 | $16.00 | 100 |
| 2022-11-09 | 15.81 | $15.84 | 4 |
| 2022-11-08 | 15.80 | $15.84 | — |
| 2022-11-07 | 15.80 | $15.84 | — |
| 2022-11-04 | 15.79 | $15.84 | 12 |
| 2022-11-03 | 15.78 | $15.84 | — |
| 2022-11-02 | 15.77 | $15.84 | — |
| 2022-11-01 | 15.76 | $15.84 | — |
| 2022-10-31 | 15.75 | $15.84 | 74 |
| 2022-10-28 | 15.75 | $15.84 | — |
| 2022-10-27 | 15.74 | $15.84 | — |
| 2022-10-26 | 15.73 | $15.84 | — |
| 2022-10-25 | 15.72 | $15.84 | — |
| 2022-10-24 | 15.71 | $15.84 | — |
| 2022-10-21 | 15.72 | $15.84 | — |
| 2022-10-20 | 15.72 | $15.84 | 450 |
| 2022-10-19 | 15.72 | $15.82 | 686 |
| 2022-10-18 | 15.72 | $15.70 | — |
| 2022-10-17 | 15.73 | $15.70 | — |
| 2022-10-14 | 15.73 | $15.70 | — |
| 2022-10-13 | 15.74 | $15.70 | — |
| 2022-10-12 | 15.75 | $15.70 | — |
| 2022-10-11 | 15.76 | $15.70 | — |
| 2022-10-10 | 15.76 | $15.70 | — |
| 2022-10-07 | 15.77 | $15.70 | 660 |
| 2022-10-06 | 15.78 | $15.65 | — |
| 2022-10-05 | 15.79 | $15.65 | — |
| 2022-10-04 | 15.79 | $15.65 | — |
| 2022-10-03 | 15.79 | $15.65 | — |
| 2022-09-30 | 15.80 | $15.65 | 348 |
| 2022-09-29 | 15.80 | $15.70 | — |
| 2022-09-28 | 15.80 | $15.70 | — |
| 2022-09-27 | 15.79 | $15.70 | 200 |
| 2022-09-26 | 15.79 | $15.85 | — |
| 2022-09-23 | 15.78 | $15.85 | — |
| 2022-09-22 | 15.77 | $15.85 | 14813 |
| 2022-09-21 | 15.76 | $15.85 | 100 |
| 2022-09-20 | 15.75 | $15.85 | — |
| 2022-09-19 | 15.74 | $15.85 | 465 |
| 2022-09-16 | 15.73 | $15.85 | — |
| 2022-09-15 | 15.72 | $15.85 | 37 |
| 2022-09-14 | 15.71 | $15.85 | — |
| 2022-09-13 | 15.69 | $15.85 | 16 |
| 2022-09-12 | 15.68 | $15.85 | — |
| 2022-09-09 | 15.67 | $15.85 | — |
| 2022-09-08 | 15.65 | $15.85 | 207 |
| 2022-09-07 | 15.63 | $15.70 | — |
| 2022-09-06 | 15.62 | $15.70 | — |
| 2022-09-02 | 15.61 | $15.70 | — |
| 2022-09-01 | 15.60 | $15.70 | 1125 |
| 2022-08-31 | 15.59 | $15.67 | — |
| 2022-08-30 | 15.58 | $15.67 | — |
| 2022-08-29 | 15.57 | $15.67 | 5 |
| 2022-08-26 | 15.56 | $15.67 | 5025 |
| 2022-08-25 | 15.56 | $15.65 | — |
| 2022-08-24 | 15.55 | $15.65 | — |
| 2022-08-23 | 15.54 | $15.65 | — |
| 2022-08-22 | 15.53 | $15.65 | — |
| 2022-08-19 | 15.53 | $15.65 | 570 |
| 2022-08-18 | 15.52 | $15.51 | 500 |
| 2022-08-17 | 15.52 | $15.62 | — |
| 2022-08-16 | 15.51 | $15.62 | 500 |
| 2022-08-15 | 15.51 | $15.62 | 700 |
| 2022-08-12 | 15.50 | $15.50 | — |
| 2022-08-11 | 15.50 | $15.50 | — |
| 2022-08-10 | 15.50 | $15.50 | — |
| 2022-08-09 | 15.50 | $15.50 | — |
| 2022-08-08 | 15.50 | $15.50 | — |
| 2022-08-05 | 15.50 | $15.50 | — |
| 2022-08-04 | 15.50 | $15.50 | — |
| 2022-08-03 | 15.50 | $15.50 | — |
| 2022-08-02 | 15.50 | $15.50 | — |
| 2022-08-01 | 15.50 | $15.50 | — |
| 2022-07-29 | 15.50 | $15.50 | 100 |
| 2022-07-28 | 15.50 | $15.50 | — |
| 2022-07-27 | 15.50 | $15.50 | — |
| 2022-07-26 | 15.50 | $15.50 | — |
| 2022-07-25 | 15.50 | $15.50 | — |
| 2022-07-22 | 15.50 | $15.50 | — |
| 2022-07-21 | 15.50 | $15.50 | — |
| 2022-07-20 | 15.47 | $15.50 | 10 |
| 2022-07-19 | 15.43 | $15.50 | — |
| 2022-07-18 | 15.40 | $15.50 | — |
| 2022-07-15 | 15.36 | $15.50 | — |
| 2022-07-14 | 15.33 | $15.50 | — |
| 2022-07-13 | 15.29 | $15.50 | — |
| 2022-07-12 | 15.26 | $15.50 | — |
| 2022-07-11 | 15.25 | $15.50 | — |
| 2022-07-08 | 15.23 | $15.50 | — |
| 2022-07-07 | 15.22 | $15.50 | — |
| 2022-07-06 | 15.20 | $15.50 | — |
| 2022-07-05 | 15.19 | $15.50 | 100 |
| 2022-07-01 | 15.17 | $15.50 | — |
| 2022-06-30 | 15.15 | $15.50 | — |
| 2022-06-29 | 15.14 | $15.50 | — |
| 2022-06-28 | 15.12 | $15.50 | 10 |
| 2022-06-27 | 15.11 | $15.50 | — |
| 2022-06-24 | 15.08 | $15.50 | — |
| 2022-06-23 | 15.06 | $15.50 | 2504 |
| 2022-06-22 | 15.02 | $14.80 | — |
| 2022-06-21 | 15.04 | $14.80 | — |
| 2022-06-17 | 15.07 | $14.80 | — |
| 2022-06-16 | 15.09 | $14.80 | — |
| 2022-06-15 | 15.11 | $14.80 | 1 |
| 2022-06-14 | 15.13 | $14.80 | 300 |
| 2022-06-13 | 15.16 | $14.95 | 3148 |
| 2022-06-10 | 15.17 | $15.19 | — |
| 2022-06-09 | 15.17 | $15.19 | — |
| 2022-06-08 | 15.18 | $15.19 | — |
| 2022-06-07 | 15.18 | $15.19 | — |
| 2022-06-06 | 15.14 | $15.19 | — |
| 2022-06-03 | 15.10 | $15.19 | — |
| 2022-06-02 | 15.06 | $15.19 | — |
| 2022-06-01 | 15.01 | $15.19 | — |
| 2022-05-31 | 14.97 | $15.19 | — |
| 2022-05-27 | 14.92 | $15.19 | 282 |
| 2022-05-26 | 14.88 | $15.00 | — |
| 2022-05-25 | 14.85 | $15.00 | 200 |
| 2022-05-24 | 14.81 | $14.75 | 200 |
| 2022-05-23 | 14.80 | $15.25 | 101 |
| 2022-05-20 | 14.76 | $15.25 | 52 |
| 2022-05-19 | 14.73 | $15.25 | — |
| 2022-05-18 | 14.69 | $15.25 | — |
| 2022-05-17 | 14.66 | $15.25 | 2 |
| 2022-05-16 | 14.62 | $15.25 | 3 |
| 2022-05-13 | 14.59 | $15.25 | 1 |
| 2022-05-12 | 14.55 | $15.25 | — |
| 2022-05-11 | 14.52 | $15.25 | 200 |
| 2022-05-10 | 14.48 | $15.27 | 16501 |
| 2022-05-09 | 14.43 | $14.38 | 16500 |
| 2022-05-06 | 14.44 | $14.35 | 1600 |
| 2022-05-05 | 14.44 | $14.35 | 1000 |
| 2022-05-04 | 14.44 | $14.30 | — |
| 2022-05-03 | 14.45 | $14.30 | 500 |
| 2022-05-02 | 14.45 | $14.30 | 2000 |
| 2022-04-29 | 14.46 | $14.30 | 2200 |
| 2022-04-28 | 14.46 | $14.50 | 1300 |
| 2022-04-27 | 14.46 | $14.25 | 61764 |
| 2022-04-26 | 14.46 | $14.50 | 1296 |
| 2022-04-25 | 14.46 | $14.50 | 1677 |
| 2022-04-22 | 14.45 | $14.55 | — |
| 2022-04-21 | 14.45 | $14.55 | — |
| 2022-04-20 | 14.45 | $14.55 | — |
| 2022-04-19 | 14.45 | $14.55 | 29 |
| 2022-04-18 | 14.44 | $14.55 | — |
| 2022-04-14 | 14.44 | $14.55 | 500 |
| 2022-04-13 | 14.44 | $14.55 | 200 |
| 2022-04-12 | 14.44 | $14.40 | — |
| 2022-04-11 | 14.44 | $14.40 | 7540 |
| 2022-04-08 | 14.45 | $14.43 | 7500 |
| 2022-04-07 | 14.45 | $14.40 | 75 |
| 2022-04-06 | 14.46 | $14.40 | 5000 |
| 2022-04-05 | 14.44 | $14.40 | — |
| 2022-04-04 | 14.42 | $14.40 | — |
| 2022-04-01 | 14.41 | $14.40 | — |
| 2022-03-31 | 14.39 | $14.40 | 63 |
| 2022-03-30 | 14.38 | $14.40 | — |
| 2022-03-29 | 14.36 | $14.40 | — |
| 2022-03-28 | 14.34 | $14.40 | — |
| 2022-03-25 | 14.34 | $14.40 | 400 |
| 2022-03-24 | 14.33 | $14.50 | — |
| 2022-03-23 | 14.32 | $14.50 | — |
| 2022-03-22 | 14.28 | $14.50 | — |
| 2022-03-21 | 14.25 | $14.50 | 1 |
| 2022-03-18 | 14.22 | $14.50 | — |
| 2022-03-17 | 14.19 | $14.50 | — |
| 2022-03-16 | 14.16 | $14.50 | 1 |
| 2022-03-15 | 14.13 | $14.50 | — |
| 2022-03-14 | 14.10 | $14.50 | 690 |
| 2022-03-11 | 14.07 | $14.50 | — |
| 2022-03-10 | 14.04 | $14.50 | 2300 |
| 2022-03-09 | 14.01 | $14.00 | 700 |
| 2022-03-08 | 14.00 | $14.10 | — |
| 2022-03-07 | 13.99 | $14.10 | 1900 |
| 2022-03-04 | 13.98 | $14.10 | — |
| 2022-03-03 | 13.97 | $14.10 | — |
| 2022-03-02 | 13.96 | $14.10 | 100 |
| 2022-03-01 | 13.95 | $14.00 | 178 |
| 2022-02-28 | 13.94 | $14.35 | — |
| 2022-02-25 | 13.92 | $14.23 | — |
| 2022-02-24 | 13.90 | $14.23 | 100 |
| 2022-02-23 | 13.88 | $13.88 | — |
| 2022-02-22 | 13.89 | $13.88 | 98 |
| 2022-02-18 | 13.87 | $13.88 | 100 |
| 2022-02-17 | 13.86 | $13.88 | — |
| 2022-02-16 | 13.86 | $13.88 | — |
| 2022-02-15 | 13.86 | $13.88 | — |
| 2022-02-14 | 13.86 | $13.88 | — |
| 2022-02-11 | 13.86 | $13.88 | 113 |
| 2022-02-10 | 13.86 | $13.88 | — |
| 2022-02-09 | 13.86 | $13.88 | — |
| 2022-02-08 | 13.86 | $13.88 | — |
| 2022-02-07 | 13.84 | $13.88 | — |
| 2022-02-04 | 13.81 | $13.88 | — |
| 2022-02-03 | 13.79 | $13.88 | 1 |
| 2022-02-02 | 13.76 | $13.88 | — |
| 2022-02-01 | 13.74 | $13.88 | — |
| 2022-01-31 | 13.72 | $13.88 | — |
| 2022-01-28 | 13.69 | $13.88 | 6101 |
| 2022-01-27 | 13.67 | $13.88 | — |
| 2022-01-26 | 13.64 | $13.88 | — |
| 2022-01-25 | 13.61 | $14.00 | 4477 |
| 2022-01-24 | 13.57 | $13.55 | — |
| 2022-01-21 | 13.55 | $13.55 | 7000 |
| 2022-01-20 | 13.53 | $13.96 | 400 |
| 2022-01-19 | 13.49 | $13.88 | — |
| 2022-01-18 | 13.45 | $13.88 | — |
| 2022-01-14 | 13.42 | $13.88 | — |
| 2022-01-13 | 13.38 | $13.88 | — |
| 2022-01-12 | 13.35 | $13.88 | — |
| 2022-01-11 | 13.31 | $13.88 | 300 |
| 2022-01-10 | 13.28 | $13.39 | — |
| 2022-01-07 | 13.26 | $13.39 | — |
| 2022-01-06 | 13.25 | $13.39 | — |
| 2022-01-05 | 13.24 | $13.39 | — |
| 2022-01-04 | 13.23 | $13.50 | 200 |
| 2022-01-03 | 13.22 | $13.39 | — |
| 2021-12-31 | 13.20 | $13.39 | 2700 |
| 2021-12-30 | 13.19 | $13.39 | 100 |
| 2021-12-29 | 13.19 | $13.39 | 2171 |
| 2021-12-28 | 13.18 | $13.17 | — |
| 2021-12-27 | 13.18 | $13.17 | — |
| 2021-12-23 | 13.18 | $13.17 | — |
| 2021-12-22 | 13.22 | $13.17 | — |
| 2021-12-21 | 13.26 | $13.17 | — |
| 2021-12-20 | 13.30 | $13.17 | — |
| 2021-12-17 | 13.34 | $13.20 | — |
| 2021-12-16 | 13.35 | $13.17 | — |
| 2021-12-15 | 13.36 | $13.17 | — |
| 2021-12-14 | 13.37 | $13.17 | — |
| 2021-12-13 | 13.38 | $13.17 | — |
| 2021-12-10 | 13.37 | $13.17 | — |
| 2021-12-09 | 13.35 | $13.17 | — |
| 2021-12-08 | 13.34 | $13.17 | — |
| 2021-12-07 | 13.32 | $13.17 | — |
| 2021-12-06 | 13.31 | $13.17 | — |
| 2021-12-03 | 13.29 | $13.17 | 200 |
| 2021-12-02 | 13.28 | $13.20 | — |
| 2021-12-01 | 13.26 | $13.20 | 34 |
| 2021-11-30 | 13.25 | $13.20 | — |
| 2021-11-29 | 13.23 | $13.20 | — |
| 2021-11-26 | 13.22 | $13.20 | 1100 |
| 2021-11-24 | 13.21 | $13.98 | — |
| 2021-11-23 | 13.16 | $13.98 | — |
| 2021-11-22 | 13.10 | $13.98 | — |
| 2021-11-19 | 13.05 | $13.98 | 1128 |
| 2021-11-18 | 13.04 | $13.39 | 1 |
| 2021-11-17 | 13.06 | $13.39 | — |
| 2021-11-16 | 13.08 | $13.39 | — |
| 2021-11-15 | 13.10 | $13.39 | — |
| 2021-11-12 | 13.12 | $12.87 | 1 |
| 2021-11-11 | 13.17 | $12.87 | — |
| 2021-11-10 | 13.19 | $12.87 | — |
| 2021-11-09 | 13.22 | $12.87 | — |
| 2021-11-08 | 13.24 | $12.87 | — |
| 2021-11-05 | 13.27 | $12.87 | — |
| 2021-11-04 | 13.29 | $12.87 | — |
| 2021-11-03 | 13.29 | $12.87 | 1 |
| 2021-11-02 | 13.28 | $12.87 | 30369 |
| 2021-11-01 | 13.28 | $12.94 | — |
| 2021-10-29 | 13.27 | $12.94 | — |
| 2021-10-28 | 13.26 | $12.94 | 2960 |
| 2021-10-27 | 13.26 | $12.95 | 1600 |
| 2021-10-26 | 13.25 | $12.95 | 500 |
| 2021-10-25 | 13.23 | $12.94 | 175 |
| 2021-10-22 | 13.22 | $13.78 | — |
| 2021-10-21 | 13.16 | $13.78 | — |
| 2021-10-20 | 13.10 | $13.78 | — |
| 2021-10-19 | 13.04 | $13.78 | 1040 |
| 2021-10-18 | 12.98 | $13.78 | — |
| 2021-10-15 | 12.91 | $13.78 | 135 |
| 2021-10-14 | 12.85 | $13.36 | — |
| 2021-10-13 | 12.82 | $13.36 | — |
| 2021-10-12 | 12.80 | $13.36 | — |
| 2021-10-11 | 12.77 | $13.36 | 700 |
| 2021-10-08 | 12.75 | $13.39 | 300 |
| 2021-10-07 | 12.72 | $12.79 | — |
| 2021-10-06 | 12.72 | $12.79 | — |
| 2021-10-05 | 12.73 | $12.79 | — |
| 2021-10-04 | 12.73 | $12.79 | 77276 |
| 2021-10-01 | 12.74 | $12.79 | — |
| 2021-09-30 | 12.74 | $12.79 | — |
| 2021-09-29 | 12.75 | $12.79 | 550 |
| 2021-09-28 | 12.74 | $12.64 | — |
| 2021-09-27 | 12.72 | $12.64 | — |
| 2021-09-24 | 12.69 | $12.64 | — |
| 2021-09-23 | 12.67 | $12.64 | 3000 |
| 2021-09-22 | 12.65 | $12.50 | — |
| 2021-09-21 | 12.63 | $12.50 | — |
| 2021-09-20 | 12.61 | $12.50 | — |
| 2021-09-17 | 12.59 | $12.50 | 200 |
| 2021-09-16 | 12.57 | $12.84 | — |
| 2021-09-15 | 12.52 | $12.84 | — |
| 2021-09-14 | 12.48 | $12.84 | 200 |
| 2021-09-13 | 12.44 | $12.88 | — |
| 2021-09-10 | 12.40 | $12.88 | — |
| 2021-09-09 | 12.35 | $12.88 | — |
| 2021-09-08 | 12.31 | $12.88 | — |
| 2021-09-07 | 12.26 | $12.88 | — |
| 2021-09-03 | 12.21 | $12.88 | — |
| 2021-09-02 | 12.16 | $12.88 | — |
| 2021-09-01 | 12.12 | $12.88 | 819 |
| 2021-08-31 | 12.07 | $12.64 | 558 |
| 2021-08-30 | 12.03 | $12.20 | 1 |
| 2021-08-27 | 12.01 | $12.20 | — |
| 2021-08-26 | 12.00 | $12.20 | 300 |
| 2021-08-25 | 11.97 | $12.13 | — |
| 2021-08-24 | 11.94 | $12.13 | — |
| 2021-08-23 | 11.92 | $12.13 | — |
| 2021-08-20 | 11.89 | $12.13 | 4703 |
| 2021-08-19 | 11.86 | $12.00 | — |
| 2021-08-18 | 11.84 | $12.00 | — |
| 2021-08-17 | 11.82 | $12.00 | — |
| 2021-08-16 | 11.79 | $12.00 | 3040 |
| 2021-08-13 | 11.76 | $12.00 | — |
| 2021-08-12 | 11.73 | $12.00 | 300 |
| 2021-08-11 | 11.70 | $12.00 | — |
| 2021-08-10 | 11.67 | $12.00 | 200 |
| 2021-08-09 | 11.64 | $11.89 | 73 |
| 2021-08-06 | 11.62 | $11.89 | 2600 |
| 2021-08-05 | 11.59 | $11.90 | — |
| 2021-08-04 | 11.55 | $11.90 | — |
| 2021-08-03 | 11.53 | $11.90 | — |
| 2021-08-02 | 11.53 | $11.90 | 1946 |
| 2021-07-30 | 11.53 | $11.89 | 3800 |
| 2021-07-29 | 11.53 | $11.61 | 1500 |
| 2021-07-28 | 11.54 | $11.61 | — |
| 2021-07-27 | 11.55 | $11.61 | — |
| 2021-07-26 | 11.56 | $11.61 | 1500 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
14.23
2023-05-19
Close Price
$16.00
Vol: 4314
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.58
Average
14.81
Maximum
17.75
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-05-19 | 14.23 | $16.00 | 4314 |
| 2023-05-18 | 14.04 | $13.20 | 900 |
| 2023-05-17 | 14.13 | $13.20 | 2258 |
| 2023-05-16 | 14.23 | $14.01 | 6100 |
| 2023-05-15 | 14.25 | $12.50 | — |
| 2023-05-12 | 14.43 | $12.50 | 2408 |
| 2023-05-11 | 14.64 | $12.00 | 300 |
| 2023-05-10 | 14.91 | $12.45 | 300 |
| 2023-05-09 | 15.17 | $12.75 | 2600 |
| 2023-05-08 | 15.43 | $14.50 | 2645 |
| 2023-05-05 | 15.52 | $14.32 | 7530 |
| 2023-05-04 | 15.65 | $14.12 | 1735 |
| 2023-05-03 | 15.81 | $14.81 | 1623 |
| 2023-05-02 | 15.92 | $15.10 | 350 |
| 2023-05-01 | 16.00 | $15.50 | 450 |
| 2023-04-28 | 16.06 | $15.62 | — |
| 2023-04-27 | 16.10 | $15.62 | — |
| 2023-04-26 | 16.15 | $15.62 | 4200 |
| 2023-04-25 | 16.21 | $16.00 | — |
| 2023-04-24 | 16.23 | $16.00 | 100 |
| 2023-04-21 | 16.26 | $15.75 | 5200 |
| 2023-04-20 | 16.31 | $16.00 | 200 |
| 2023-04-19 | 16.34 | $16.10 | — |
| 2023-04-18 | 16.37 | $16.10 | — |
| 2023-04-17 | 16.39 | $16.10 | — |
| 2023-04-14 | 16.43 | $16.10 | — |
| 2023-04-13 | 16.46 | $16.10 | — |
| 2023-04-11 | 16.50 | $16.10 | 600 |
| 2023-04-10 | 16.54 | $16.06 | 1100 |
| 2023-04-06 | 16.59 | $16.25 | — |
| 2023-04-05 | 16.63 | $16.25 | — |
| 2023-04-04 | 16.67 | $16.25 | 100 |
| 2023-04-03 | 16.71 | $16.25 | — |
| 2023-03-31 | 16.76 | $16.25 | — |
| 2023-03-30 | 16.81 | $16.25 | — |
| 2023-03-29 | 16.87 | $16.25 | — |
| 2023-03-28 | 16.94 | $16.25 | — |
| 2023-03-20 | 17.01 | $16.25 | 200 |
| 2023-03-17 | 17.09 | $16.11 | 350 |
| 2023-03-16 | 17.19 | $16.46 | — |
| 2023-03-15 | 17.27 | $16.46 | 6200 |
| 2023-03-14 | 17.35 | $16.38 | 501 |
| 2023-03-13 | 17.45 | $16.00 | 3097 |
| 2023-03-10 | 17.61 | $17.07 | 391 |
| 2023-03-09 | 17.66 | $17.10 | 2591 |
| 2023-03-08 | 17.72 | $17.75 | — |
| 2023-03-07 | 17.72 | $17.75 | — |
| 2023-03-06 | 17.72 | $17.75 | — |
| 2023-03-03 | 17.71 | $17.41 | 7001 |
| 2023-03-02 | 17.75 | $17.90 | 5 |
| 2023-03-01 | 17.73 | $17.90 | — |
| 2023-02-28 | 17.71 | $17.90 | — |
| 2023-02-27 | 17.69 | $17.90 | — |
| 2023-02-24 | 17.67 | $17.90 | 103 |
| 2023-02-23 | 17.64 | $17.70 | — |
| 2023-02-22 | 17.64 | $17.70 | — |
| 2023-02-21 | 17.63 | $17.70 | — |
| 2023-02-17 | 17.63 | $17.70 | 100 |
| 2023-02-16 | 17.62 | $17.75 | — |
| 2023-02-15 | 17.60 | $17.75 | — |
| 2023-02-14 | 17.59 | $17.75 | — |
| 2023-02-13 | 17.57 | $17.75 | — |
| 2023-02-10 | 17.55 | $17.75 | 1000 |
| 2023-02-09 | 17.53 | $17.85 | 10 |
| 2023-02-08 | 17.50 | $17.85 | 10 |
| 2023-02-07 | 17.46 | $17.85 | 6 |
| 2023-02-06 | 17.42 | $17.85 | — |
| 2023-02-03 | 17.37 | $17.85 | 6503 |
| 2023-02-02 | 17.32 | $17.75 | 7052 |
| 2023-02-01 | 17.28 | $17.50 | 10348 |
| 2023-01-31 | 17.26 | $17.50 | 49350 |
| 2023-01-30 | 17.23 | $17.42 | 667 |
| 2023-01-27 | 17.21 | $17.35 | 590 |
| 2023-01-26 | 17.20 | $17.27 | 290 |
| 2023-01-25 | 17.19 | $17.35 | — |
| 2023-01-24 | 17.17 | $17.35 | 10 |
| 2023-01-23 | 17.15 | $17.35 | 200 |
| 2023-01-20 | 17.13 | $17.20 | 701 |
| 2023-01-19 | 17.12 | $17.20 | 81 |
| 2023-01-18 | 17.11 | $17.20 | 2 |
| 2023-01-17 | 17.11 | $17.20 | 1400 |
| 2023-01-13 | 17.10 | $17.35 | — |
| 2023-01-12 | 17.07 | $17.35 | 2400 |
| 2023-01-11 | 17.04 | $17.35 | 200 |
| 2023-01-10 | 17.01 | $17.17 | — |
| 2023-01-09 | 16.99 | $17.17 | 319 |
| 2023-01-06 | 16.97 | $17.35 | 200 |
| 2023-01-05 | 16.93 | $17.00 | — |
| 2023-01-04 | 16.92 | $17.00 | — |
| 2023-01-03 | 16.92 | $17.00 | 3193 |
| 2022-12-30 | 16.91 | $17.00 | 82700 |
| 2022-12-29 | 16.90 | $17.25 | 3096 |
| 2022-12-28 | 16.86 | $17.27 | 19904 |
| 2022-12-27 | 16.82 | $17.40 | 115655 |
| 2022-12-23 | 16.75 | $17.36 | 51700 |
| 2022-12-22 | 16.69 | $17.40 | 4689 |
| 2022-12-21 | 16.62 | $17.50 | 104036 |
| 2022-12-20 | 16.52 | $16.45 | — |
| 2022-12-19 | 16.53 | $16.45 | 65 |
| 2022-12-16 | 16.54 | $16.45 | — |
| 2022-12-15 | 16.55 | $16.45 | — |
| 2022-12-14 | 16.56 | $16.45 | 252 |
| 2022-12-13 | 16.57 | $17.00 | 49 |
| 2022-12-12 | 16.53 | $17.00 | — |
| 2022-12-09 | 16.48 | $17.00 | — |
| 2022-12-08 | 16.42 | $17.00 | — |
| 2022-12-07 | 16.36 | $17.00 | 1025 |
| 2022-12-06 | 16.29 | $16.78 | — |
| 2022-12-05 | 16.24 | $16.78 | — |
| 2022-12-02 | 16.18 | $16.78 | — |
| 2022-12-01 | 16.12 | $16.78 | 150 |
| 2022-11-30 | 16.05 | $16.05 | — |
| 2022-11-29 | 16.05 | $16.05 | — |
| 2022-11-28 | 16.05 | $16.05 | — |
| 2022-11-25 | 16.05 | $16.05 | — |
| 2022-11-23 | 16.05 | $16.05 | — |
| 2022-11-22 | 16.05 | $16.05 | 725 |
| 2022-11-21 | 16.05 | $16.25 | — |
| 2022-11-18 | 16.03 | $16.25 | — |
| 2022-11-17 | 16.01 | $16.25 | 155 |
| 2022-11-16 | 15.98 | $17.00 | 6599 |
| 2022-11-15 | 15.87 | $16.00 | — |
| 2022-11-14 | 15.86 | $16.00 | — |
| 2022-11-11 | 15.85 | $16.00 | — |
| 2022-11-10 | 15.83 | $16.00 | 100 |
| 2022-11-09 | 15.81 | $15.84 | 4 |
| 2022-11-08 | 15.81 | $15.84 | — |
| 2022-11-07 | 15.81 | $15.84 | — |
| 2022-11-04 | 15.80 | $15.84 | 12 |
| 2022-11-03 | 15.80 | $15.84 | — |
| 2022-11-02 | 15.80 | $15.84 | — |
| 2022-11-01 | 15.79 | $15.84 | — |
| 2022-10-31 | 15.79 | $15.84 | 74 |
| 2022-10-28 | 15.78 | $15.84 | — |
| 2022-10-27 | 15.77 | $15.84 | — |
| 2022-10-26 | 15.77 | $15.84 | — |
| 2022-10-25 | 15.76 | $15.84 | — |
| 2022-10-24 | 15.75 | $15.84 | — |
| 2022-10-21 | 15.74 | $15.84 | — |
| 2022-10-20 | 15.73 | $15.84 | 450 |
| 2022-10-19 | 15.72 | $15.82 | 686 |
| 2022-10-18 | 15.71 | $15.70 | — |
| 2022-10-17 | 15.71 | $15.70 | — |
| 2022-10-14 | 15.71 | $15.70 | — |
| 2022-10-13 | 15.71 | $15.70 | — |
| 2022-10-12 | 15.71 | $15.70 | — |
| 2022-10-11 | 15.72 | $15.70 | — |
| 2022-10-10 | 15.72 | $15.70 | — |
| 2022-10-07 | 15.72 | $15.70 | 660 |
| 2022-10-06 | 15.72 | $15.65 | — |
| 2022-10-05 | 15.73 | $15.65 | — |
| 2022-10-04 | 15.74 | $15.65 | — |
| 2022-10-03 | 15.75 | $15.65 | — |
| 2022-09-30 | 15.76 | $15.65 | 348 |
| 2022-09-29 | 15.77 | $15.70 | — |
| 2022-09-28 | 15.77 | $15.70 | — |
| 2022-09-27 | 15.78 | $15.70 | 200 |
| 2022-09-26 | 15.79 | $15.85 | — |
| 2022-09-23 | 15.79 | $15.85 | — |
| 2022-09-22 | 15.78 | $15.85 | 14813 |
| 2022-09-21 | 15.77 | $15.85 | 100 |
| 2022-09-20 | 15.76 | $15.85 | — |
| 2022-09-19 | 15.75 | $15.85 | 465 |
| 2022-09-16 | 15.74 | $15.85 | — |
| 2022-09-15 | 15.73 | $15.85 | 37 |
| 2022-09-14 | 15.72 | $15.85 | — |
| 2022-09-13 | 15.71 | $15.85 | 16 |
| 2022-09-12 | 15.69 | $15.85 | — |
| 2022-09-09 | 15.67 | $15.85 | — |
| 2022-09-08 | 15.66 | $15.85 | 207 |
| 2022-09-07 | 15.64 | $15.70 | — |
| 2022-09-06 | 15.63 | $15.70 | — |
| 2022-09-02 | 15.62 | $15.70 | — |
| 2022-09-01 | 15.61 | $15.70 | 1125 |
| 2022-08-31 | 15.60 | $15.67 | — |
| 2022-08-30 | 15.60 | $15.67 | — |
| 2022-08-29 | 15.59 | $15.67 | 5 |
| 2022-08-26 | 15.58 | $15.67 | 5025 |
| 2022-08-25 | 15.57 | $15.65 | — |
| 2022-08-24 | 15.56 | $15.65 | — |
| 2022-08-23 | 15.55 | $15.65 | — |
| 2022-08-22 | 15.54 | $15.65 | — |
| 2022-08-19 | 15.53 | $15.65 | 570 |
| 2022-08-18 | 15.52 | $15.51 | 500 |
| 2022-08-17 | 15.52 | $15.62 | — |
| 2022-08-16 | 15.51 | $15.62 | 500 |
| 2022-08-15 | 15.50 | $15.62 | 700 |
| 2022-08-12 | 15.49 | $15.50 | — |
| 2022-08-11 | 15.48 | $15.50 | — |
| 2022-08-10 | 15.48 | $15.50 | — |
| 2022-08-09 | 15.48 | $15.50 | — |
| 2022-08-08 | 15.48 | $15.50 | — |
| 2022-08-05 | 15.48 | $15.50 | — |
| 2022-08-04 | 15.47 | $15.50 | — |
| 2022-08-03 | 15.47 | $15.50 | — |
| 2022-08-02 | 15.47 | $15.50 | — |
| 2022-08-01 | 15.46 | $15.50 | — |
| 2022-07-29 | 15.46 | $15.50 | 100 |
| 2022-07-28 | 15.46 | $15.50 | — |
| 2022-07-27 | 15.45 | $15.50 | — |
| 2022-07-26 | 15.45 | $15.50 | — |
| 2022-07-25 | 15.44 | $15.50 | — |
| 2022-07-22 | 15.43 | $15.50 | — |
| 2022-07-21 | 15.43 | $15.50 | — |
| 2022-07-20 | 15.42 | $15.50 | 10 |
| 2022-07-19 | 15.41 | $15.50 | — |
| 2022-07-18 | 15.40 | $15.50 | — |
| 2022-07-15 | 15.39 | $15.50 | — |
| 2022-07-14 | 15.38 | $15.50 | — |
| 2022-07-13 | 15.37 | $15.50 | — |
| 2022-07-12 | 15.35 | $15.50 | — |
| 2022-07-11 | 15.34 | $15.50 | — |
| 2022-07-08 | 15.32 | $15.50 | — |
| 2022-07-07 | 15.30 | $15.50 | — |
| 2022-07-06 | 15.28 | $15.50 | — |
| 2022-07-05 | 15.26 | $15.50 | 100 |
| 2022-07-01 | 15.23 | $15.50 | — |
| 2022-06-30 | 15.20 | $15.50 | — |
| 2022-06-29 | 15.17 | $15.50 | — |
| 2022-06-28 | 15.13 | $15.50 | 10 |
| 2022-06-27 | 15.10 | $15.50 | — |
| 2022-06-24 | 15.05 | $15.50 | — |
| 2022-06-23 | 15.01 | $15.50 | 2504 |
| 2022-06-22 | 14.95 | $14.80 | — |
| 2022-06-21 | 14.97 | $14.80 | — |
| 2022-06-17 | 14.99 | $14.80 | — |
| 2022-06-16 | 15.01 | $14.80 | — |
| 2022-06-15 | 15.03 | $14.80 | 1 |
| 2022-06-14 | 15.05 | $14.80 | 300 |
| 2022-06-13 | 15.08 | $14.95 | 3148 |
| 2022-06-10 | 15.10 | $15.19 | — |
| 2022-06-09 | 15.09 | $15.19 | — |
| 2022-06-08 | 15.07 | $15.19 | — |
| 2022-06-07 | 15.06 | $15.19 | — |
| 2022-06-06 | 15.05 | $15.19 | — |
| 2022-06-03 | 15.03 | $15.19 | — |
| 2022-06-02 | 15.02 | $15.19 | — |
| 2022-06-01 | 15.00 | $15.19 | — |
| 2022-05-31 | 14.98 | $15.19 | — |
| 2022-05-27 | 14.96 | $15.19 | 282 |
| 2022-05-26 | 14.93 | $15.00 | — |
| 2022-05-25 | 14.93 | $15.00 | 200 |
| 2022-05-24 | 14.92 | $14.75 | 200 |
| 2022-05-23 | 14.94 | $15.25 | 101 |
| 2022-05-20 | 14.90 | $15.25 | 52 |
| 2022-05-19 | 14.87 | $15.25 | — |
| 2022-05-18 | 14.83 | $15.25 | — |
| 2022-05-17 | 14.78 | $15.25 | 2 |
| 2022-05-16 | 14.73 | $15.25 | 3 |
| 2022-05-13 | 14.68 | $15.25 | 1 |
| 2022-05-12 | 14.62 | $15.25 | — |
| 2022-05-11 | 14.55 | $15.25 | 200 |
| 2022-05-10 | 14.48 | $15.27 | 16501 |
| 2022-05-09 | 14.39 | $14.38 | 16500 |
| 2022-05-06 | 14.40 | $14.35 | 1600 |
| 2022-05-05 | 14.40 | $14.35 | 1000 |
| 2022-05-04 | 14.41 | $14.30 | — |
| 2022-05-03 | 14.42 | $14.30 | 500 |
| 2022-05-02 | 14.43 | $14.30 | 2000 |
| 2022-04-29 | 14.44 | $14.30 | 2200 |
| 2022-04-28 | 14.46 | $14.50 | 1300 |
| 2022-04-27 | 14.45 | $14.25 | 61764 |
| 2022-04-26 | 14.47 | $14.50 | 1296 |
| 2022-04-25 | 14.47 | $14.50 | 1677 |
| 2022-04-22 | 14.47 | $14.55 | — |
| 2022-04-21 | 14.46 | $14.55 | — |
| 2022-04-20 | 14.45 | $14.55 | — |
| 2022-04-19 | 14.44 | $14.55 | 29 |
| 2022-04-18 | 14.43 | $14.55 | — |
| 2022-04-14 | 14.42 | $14.55 | 500 |
| 2022-04-13 | 14.40 | $14.55 | 200 |
| 2022-04-12 | 14.39 | $14.40 | — |
| 2022-04-11 | 14.38 | $14.40 | 7540 |
| 2022-04-08 | 14.38 | $14.43 | 7500 |
| 2022-04-07 | 14.38 | $14.40 | 75 |
| 2022-04-06 | 14.38 | $14.40 | 5000 |
| 2022-04-05 | 14.37 | $14.40 | — |
| 2022-04-04 | 14.37 | $14.40 | — |
| 2022-04-01 | 14.37 | $14.40 | — |
| 2022-03-31 | 14.36 | $14.40 | 63 |
| 2022-03-30 | 14.36 | $14.40 | — |
| 2022-03-29 | 14.35 | $14.40 | — |
| 2022-03-28 | 14.35 | $14.40 | — |
| 2022-03-25 | 14.34 | $14.40 | 400 |
| 2022-03-24 | 14.34 | $14.50 | — |
| 2022-03-23 | 14.32 | $14.50 | — |
| 2022-03-22 | 14.30 | $14.50 | — |
| 2022-03-21 | 14.28 | $14.50 | 1 |
| 2022-03-18 | 14.26 | $14.50 | — |
| 2022-03-17 | 14.23 | $14.50 | — |
| 2022-03-16 | 14.21 | $14.50 | 1 |
| 2022-03-15 | 14.18 | $14.50 | — |
| 2022-03-14 | 14.14 | $14.50 | 690 |
| 2022-03-11 | 14.10 | $14.50 | — |
| 2022-03-10 | 14.06 | $14.50 | 2300 |
| 2022-03-09 | 14.02 | $14.00 | 700 |
| 2022-03-08 | 14.02 | $14.10 | — |
| 2022-03-07 | 14.01 | $14.10 | 1900 |
| 2022-03-04 | 14.00 | $14.10 | — |
| 2022-03-03 | 13.99 | $14.10 | — |
| 2022-03-02 | 13.98 | $14.10 | 100 |
| 2022-03-01 | 13.96 | $14.00 | 178 |
| 2022-02-28 | 13.96 | $14.35 | — |
| 2022-02-25 | 13.92 | $14.23 | — |
| 2022-02-24 | 13.89 | $14.23 | 100 |
| 2022-02-23 | 13.85 | $13.88 | — |
| 2022-02-22 | 13.85 | $13.88 | 98 |
| 2022-02-18 | 13.84 | $13.88 | 100 |
| 2022-02-17 | 13.84 | $13.88 | — |
| 2022-02-16 | 13.83 | $13.88 | — |
| 2022-02-15 | 13.83 | $13.88 | — |
| 2022-02-14 | 13.82 | $13.88 | — |
| 2022-02-11 | 13.82 | $13.88 | 113 |
| 2022-02-10 | 13.81 | $13.88 | — |
| 2022-02-09 | 13.80 | $13.88 | — |
| 2022-02-08 | 13.79 | $13.88 | — |
| 2022-02-07 | 13.78 | $13.88 | — |
| 2022-02-04 | 13.77 | $13.88 | — |
| 2022-02-03 | 13.76 | $13.88 | 1 |
| 2022-02-02 | 13.75 | $13.88 | — |
| 2022-02-01 | 13.73 | $13.88 | — |
| 2022-01-31 | 13.72 | $13.88 | — |
| 2022-01-28 | 13.70 | $13.88 | 6101 |
| 2022-01-27 | 13.68 | $13.88 | — |
| 2022-01-26 | 13.66 | $13.88 | — |
| 2022-01-25 | 13.64 | $14.00 | 4477 |
| 2022-01-24 | 13.60 | $13.55 | — |
| 2022-01-21 | 13.60 | $13.55 | 7000 |
| 2022-01-20 | 13.61 | $13.96 | 400 |
| 2022-01-19 | 13.57 | $13.88 | — |
| 2022-01-18 | 13.54 | $13.88 | — |
| 2022-01-14 | 13.51 | $13.88 | — |
| 2022-01-13 | 13.47 | $13.88 | — |
| 2022-01-12 | 13.42 | $13.88 | — |
| 2022-01-11 | 13.37 | $13.88 | 300 |
| 2022-01-10 | 13.32 | $13.39 | — |
| 2022-01-07 | 13.31 | $13.39 | — |
| 2022-01-06 | 13.30 | $13.39 | — |
| 2022-01-05 | 13.29 | $13.39 | — |
| 2022-01-04 | 13.28 | $13.50 | 200 |
| 2022-01-03 | 13.26 | $13.39 | — |
| 2021-12-31 | 13.25 | $13.39 | 2700 |
| 2021-12-30 | 13.23 | $13.39 | 100 |
| 2021-12-29 | 13.22 | $13.39 | 2171 |
| 2021-12-28 | 13.20 | $13.17 | — |
| 2021-12-27 | 13.20 | $13.17 | — |
| 2021-12-23 | 13.21 | $13.17 | — |
| 2021-12-22 | 13.21 | $13.17 | — |
| 2021-12-21 | 13.21 | $13.17 | — |
| 2021-12-20 | 13.22 | $13.17 | — |
| 2021-12-17 | 13.22 | $13.20 | — |
| 2021-12-16 | 13.23 | $13.17 | — |
| 2021-12-15 | 13.23 | $13.17 | — |
| 2021-12-14 | 13.24 | $13.17 | — |
| 2021-12-13 | 13.25 | $13.17 | — |
| 2021-12-10 | 13.25 | $13.17 | — |
| 2021-12-09 | 13.26 | $13.17 | — |
| 2021-12-08 | 13.27 | $13.17 | — |
| 2021-12-07 | 13.28 | $13.17 | — |
| 2021-12-06 | 13.30 | $13.17 | — |
| 2021-12-03 | 13.31 | $13.17 | 200 |
| 2021-12-02 | 13.32 | $13.20 | — |
| 2021-12-01 | 13.34 | $13.20 | 34 |
| 2021-11-30 | 13.35 | $13.20 | — |
| 2021-11-29 | 13.37 | $13.20 | — |
| 2021-11-26 | 13.39 | $13.20 | 1100 |
| 2021-11-24 | 13.40 | $13.98 | — |
| 2021-11-23 | 13.34 | $13.98 | — |
| 2021-11-22 | 13.28 | $13.98 | — |
| 2021-11-19 | 13.20 | $13.98 | 1128 |
| 2021-11-18 | 13.12 | $13.39 | 1 |
| 2021-11-17 | 13.09 | $13.39 | — |
| 2021-11-16 | 13.06 | $13.39 | — |
| 2021-11-15 | 13.03 | $13.39 | — |
| 2021-11-12 | 12.99 | $12.87 | 1 |
| 2021-11-11 | 13.00 | $12.87 | — |
| 2021-11-10 | 13.01 | $12.87 | — |
| 2021-11-09 | 13.03 | $12.87 | — |
| 2021-11-08 | 13.04 | $12.87 | — |
| 2021-11-05 | 13.06 | $12.87 | — |
| 2021-11-04 | 13.08 | $12.87 | — |
| 2021-11-03 | 13.11 | $12.87 | 1 |
| 2021-11-02 | 13.13 | $12.87 | 30369 |
| 2021-11-01 | 13.16 | $12.94 | — |
| 2021-10-29 | 13.18 | $12.94 | — |
| 2021-10-28 | 13.20 | $12.94 | 2960 |
| 2021-10-27 | 13.23 | $12.95 | 1600 |
| 2021-10-26 | 13.26 | $12.95 | 500 |
| 2021-10-25 | 13.29 | $12.94 | 175 |
| 2021-10-22 | 13.33 | $13.78 | — |
| 2021-10-21 | 13.28 | $13.78 | — |
| 2021-10-20 | 13.23 | $13.78 | — |
| 2021-10-19 | 13.17 | $13.78 | 1040 |
| 2021-10-18 | 13.11 | $13.78 | — |
| 2021-10-15 | 13.04 | $13.78 | 135 |
| 2021-10-14 | 12.96 | $13.36 | — |
| 2021-10-13 | 12.92 | $13.36 | — |
| 2021-10-12 | 12.87 | $13.36 | — |
| 2021-10-11 | 12.82 | $13.36 | 700 |
| 2021-10-08 | 12.76 | $13.39 | 300 |
| 2021-10-07 | 12.69 | $12.79 | — |
| 2021-10-06 | 12.68 | $12.79 | — |
| 2021-10-05 | 12.67 | $12.79 | — |
| 2021-10-04 | 12.66 | $12.79 | 77276 |
| 2021-10-01 | 12.65 | $12.79 | — |
| 2021-09-30 | 12.63 | $12.79 | — |
| 2021-09-29 | 12.61 | $12.79 | 550 |
| 2021-09-28 | 12.59 | $12.64 | — |
| 2021-09-27 | 12.59 | $12.64 | — |
| 2021-09-24 | 12.58 | $12.64 | — |
| 2021-09-23 | 12.58 | $12.64 | 3000 |
| 2021-09-22 | 12.57 | $12.50 | — |
| 2021-09-21 | 12.58 | $12.50 | — |
| 2021-09-20 | 12.59 | $12.50 | — |
| 2021-09-17 | 12.60 | $12.50 | 200 |
| 2021-09-16 | 12.61 | $12.84 | — |
| 2021-09-15 | 12.58 | $12.84 | — |
| 2021-09-14 | 12.55 | $12.84 | 200 |
| 2021-09-13 | 12.52 | $12.88 | — |
| 2021-09-10 | 12.49 | $12.88 | — |
| 2021-09-09 | 12.44 | $12.88 | — |
| 2021-09-08 | 12.40 | $12.88 | — |
| 2021-09-07 | 12.35 | $12.88 | — |
| 2021-09-03 | 12.29 | $12.88 | — |
| 2021-09-02 | 12.23 | $12.88 | — |
| 2021-09-01 | 12.16 | $12.88 | 819 |
| 2021-08-31 | 12.08 | $12.64 | 558 |
| 2021-08-30 | 12.03 | $12.20 | 1 |
| 2021-08-27 | 12.01 | $12.20 | — |
| 2021-08-26 | 11.99 | $12.20 | 300 |
| 2021-08-25 | 11.97 | $12.13 | — |
| 2021-08-24 | 11.95 | $12.13 | — |
| 2021-08-23 | 11.93 | $12.13 | — |
| 2021-08-20 | 11.91 | $12.13 | 4703 |
| 2021-08-19 | 11.89 | $12.00 | — |
| 2021-08-18 | 11.87 | $12.00 | — |
| 2021-08-17 | 11.86 | $12.00 | — |
| 2021-08-16 | 11.85 | $12.00 | 3040 |
| 2021-08-13 | 11.83 | $12.00 | — |
| 2021-08-12 | 11.81 | $12.00 | 300 |
| 2021-08-11 | 11.79 | $12.00 | — |
| 2021-08-10 | 11.77 | $12.00 | 200 |
| 2021-08-09 | 11.74 | $11.89 | 73 |
| 2021-08-06 | 11.73 | $11.89 | 2600 |
| 2021-08-05 | 11.71 | $11.90 | — |
| 2021-08-04 | 11.69 | $11.90 | — |
| 2021-08-03 | 11.67 | $11.90 | — |
| 2021-08-02 | 11.65 | $11.90 | 1946 |
| 2021-07-30 | 11.62 | $11.89 | 3800 |
| 2021-07-29 | 11.59 | $11.61 | 1500 |
| 2021-07-28 | 11.59 | $11.61 | — |
| 2021-07-27 | 11.59 | $11.61 | — |
| 2021-07-26 | 11.58 | $11.61 | 1500 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
13.81
2023-05-19
Close Price
$16.00
Vol: 4314
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.50
Average
14.83
Maximum
17.81
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-05-19 | 13.81 | $16.00 | 4314 |
| 2023-05-18 | 13.64 | $13.20 | 900 |
| 2023-05-17 | 13.76 | $13.20 | 2258 |
| 2023-05-16 | 13.89 | $14.01 | 6100 |
| 2023-05-15 | 13.95 | $12.50 | — |
| 2023-05-12 | 14.17 | $12.50 | 2408 |
| 2023-05-11 | 14.42 | $12.00 | 300 |
| 2023-05-10 | 14.72 | $12.45 | 300 |
| 2023-05-09 | 15.01 | $12.75 | 2600 |
| 2023-05-08 | 15.28 | $14.50 | 2645 |
| 2023-05-05 | 15.39 | $14.32 | 7530 |
| 2023-05-04 | 15.52 | $14.12 | 1735 |
| 2023-05-03 | 15.69 | $14.81 | 1623 |
| 2023-05-02 | 15.80 | $15.10 | 350 |
| 2023-05-01 | 15.88 | $15.50 | 450 |
| 2023-04-28 | 15.94 | $15.62 | — |
| 2023-04-27 | 15.98 | $15.62 | — |
| 2023-04-26 | 16.02 | $15.62 | 4200 |
| 2023-04-25 | 16.07 | $16.00 | — |
| 2023-04-24 | 16.09 | $16.00 | 100 |
| 2023-04-21 | 16.10 | $15.75 | 5200 |
| 2023-04-20 | 16.14 | $16.00 | 200 |
| 2023-04-19 | 16.17 | $16.10 | — |
| 2023-04-18 | 16.18 | $16.10 | — |
| 2023-04-17 | 16.19 | $16.10 | — |
| 2023-04-14 | 16.21 | $16.10 | — |
| 2023-04-13 | 16.24 | $16.10 | — |
| 2023-04-11 | 16.27 | $16.10 | 600 |
| 2023-04-10 | 16.32 | $16.06 | 1100 |
| 2023-04-06 | 16.37 | $16.25 | — |
| 2023-04-05 | 16.42 | $16.25 | — |
| 2023-04-04 | 16.47 | $16.25 | 100 |
| 2023-04-03 | 16.53 | $16.25 | — |
| 2023-03-31 | 16.59 | $16.25 | — |
| 2023-03-30 | 16.67 | $16.25 | — |
| 2023-03-29 | 16.75 | $16.25 | — |
| 2023-03-28 | 16.84 | $16.25 | — |
| 2023-03-20 | 16.93 | $16.25 | 200 |
| 2023-03-17 | 17.04 | $16.11 | 350 |
| 2023-03-16 | 17.16 | $16.46 | — |
| 2023-03-15 | 17.26 | $16.46 | 6200 |
| 2023-03-14 | 17.36 | $16.38 | 501 |
| 2023-03-13 | 17.48 | $16.00 | 3097 |
| 2023-03-10 | 17.64 | $17.07 | 391 |
| 2023-03-09 | 17.70 | $17.10 | 2591 |
| 2023-03-08 | 17.76 | $17.75 | — |
| 2023-03-07 | 17.77 | $17.75 | — |
| 2023-03-06 | 17.77 | $17.75 | — |
| 2023-03-03 | 17.77 | $17.41 | 7001 |
| 2023-03-02 | 17.81 | $17.90 | 5 |
| 2023-03-01 | 17.80 | $17.90 | — |
| 2023-02-28 | 17.79 | $17.90 | — |
| 2023-02-27 | 17.77 | $17.90 | — |
| 2023-02-24 | 17.75 | $17.90 | 103 |
| 2023-02-23 | 17.73 | $17.70 | — |
| 2023-02-22 | 17.73 | $17.70 | — |
| 2023-02-21 | 17.72 | $17.70 | — |
| 2023-02-17 | 17.72 | $17.70 | 100 |
| 2023-02-16 | 17.71 | $17.75 | — |
| 2023-02-15 | 17.69 | $17.75 | — |
| 2023-02-14 | 17.67 | $17.75 | — |
| 2023-02-13 | 17.65 | $17.75 | — |
| 2023-02-10 | 17.63 | $17.75 | 1000 |
| 2023-02-09 | 17.60 | $17.85 | 10 |
| 2023-02-08 | 17.56 | $17.85 | 10 |
| 2023-02-07 | 17.52 | $17.85 | 6 |
| 2023-02-06 | 17.48 | $17.85 | — |
| 2023-02-03 | 17.43 | $17.85 | 6503 |
| 2023-02-02 | 17.38 | $17.75 | 7052 |
| 2023-02-01 | 17.34 | $17.50 | 10348 |
| 2023-01-31 | 17.31 | $17.50 | 49350 |
| 2023-01-30 | 17.29 | $17.42 | 667 |
| 2023-01-27 | 17.27 | $17.35 | 590 |
| 2023-01-26 | 17.26 | $17.27 | 290 |
| 2023-01-25 | 17.25 | $17.35 | — |
| 2023-01-24 | 17.24 | $17.35 | 10 |
| 2023-01-23 | 17.23 | $17.35 | 200 |
| 2023-01-20 | 17.22 | $17.20 | 701 |
| 2023-01-19 | 17.22 | $17.20 | 81 |
| 2023-01-18 | 17.21 | $17.20 | 2 |
| 2023-01-17 | 17.21 | $17.20 | 1400 |
| 2023-01-13 | 17.19 | $17.35 | — |
| 2023-01-12 | 17.17 | $17.35 | 2400 |
| 2023-01-11 | 17.13 | $17.35 | 200 |
| 2023-01-10 | 17.10 | $17.17 | — |
| 2023-01-09 | 17.08 | $17.17 | 319 |
| 2023-01-06 | 17.07 | $17.35 | 200 |
| 2023-01-05 | 17.03 | $17.00 | — |
| 2023-01-04 | 17.03 | $17.00 | — |
| 2023-01-03 | 17.02 | $17.00 | 3193 |
| 2022-12-30 | 17.02 | $17.00 | 82700 |
| 2022-12-29 | 17.01 | $17.25 | 3096 |
| 2022-12-28 | 16.97 | $17.27 | 19904 |
| 2022-12-27 | 16.93 | $17.40 | 115655 |
| 2022-12-23 | 16.87 | $17.36 | 51700 |
| 2022-12-22 | 16.80 | $17.40 | 4689 |
| 2022-12-21 | 16.73 | $17.50 | 104036 |
| 2022-12-20 | 16.63 | $16.45 | — |
| 2022-12-19 | 16.64 | $16.45 | 65 |
| 2022-12-16 | 16.65 | $16.45 | — |
| 2022-12-15 | 16.65 | $16.45 | — |
| 2022-12-14 | 16.66 | $16.45 | 252 |
| 2022-12-13 | 16.67 | $17.00 | 49 |
| 2022-12-12 | 16.61 | $17.00 | — |
| 2022-12-09 | 16.56 | $17.00 | — |
| 2022-12-08 | 16.50 | $17.00 | — |
| 2022-12-07 | 16.43 | $17.00 | 1025 |
| 2022-12-06 | 16.36 | $16.78 | — |
| 2022-12-05 | 16.30 | $16.78 | — |
| 2022-12-02 | 16.24 | $16.78 | — |
| 2022-12-01 | 16.18 | $16.78 | 150 |
| 2022-11-30 | 16.11 | $16.05 | — |
| 2022-11-29 | 16.11 | $16.05 | — |
| 2022-11-28 | 16.11 | $16.05 | — |
| 2022-11-25 | 16.10 | $16.05 | — |
| 2022-11-23 | 16.10 | $16.05 | — |
| 2022-11-22 | 16.10 | $16.05 | 725 |
| 2022-11-21 | 16.09 | $16.25 | — |
| 2022-11-18 | 16.06 | $16.25 | — |
| 2022-11-17 | 16.03 | $16.25 | 155 |
| 2022-11-16 | 16.00 | $17.00 | 6599 |
| 2022-11-15 | 15.90 | $16.00 | — |
| 2022-11-14 | 15.88 | $16.00 | — |
| 2022-11-11 | 15.87 | $16.00 | — |
| 2022-11-10 | 15.85 | $16.00 | 100 |
| 2022-11-09 | 15.83 | $15.84 | 4 |
| 2022-11-08 | 15.83 | $15.84 | — |
| 2022-11-07 | 15.83 | $15.84 | — |
| 2022-11-04 | 15.82 | $15.84 | 12 |
| 2022-11-03 | 15.82 | $15.84 | — |
| 2022-11-02 | 15.81 | $15.84 | — |
| 2022-11-01 | 15.80 | $15.84 | — |
| 2022-10-31 | 15.79 | $15.84 | 74 |
| 2022-10-28 | 15.78 | $15.84 | — |
| 2022-10-27 | 15.77 | $15.84 | — |
| 2022-10-26 | 15.76 | $15.84 | — |
| 2022-10-25 | 15.75 | $15.84 | — |
| 2022-10-24 | 15.74 | $15.84 | — |
| 2022-10-21 | 15.73 | $15.84 | — |
| 2022-10-20 | 15.72 | $15.84 | 450 |
| 2022-10-19 | 15.71 | $15.82 | 686 |
| 2022-10-18 | 15.70 | $15.70 | — |
| 2022-10-17 | 15.70 | $15.70 | — |
| 2022-10-14 | 15.70 | $15.70 | — |
| 2022-10-13 | 15.70 | $15.70 | — |
| 2022-10-12 | 15.71 | $15.70 | — |
| 2022-10-11 | 15.71 | $15.70 | — |
| 2022-10-10 | 15.72 | $15.70 | — |
| 2022-10-07 | 15.73 | $15.70 | 660 |
| 2022-10-06 | 15.73 | $15.65 | — |
| 2022-10-05 | 15.75 | $15.65 | — |
| 2022-10-04 | 15.76 | $15.65 | — |
| 2022-10-03 | 15.77 | $15.65 | — |
| 2022-09-30 | 15.79 | $15.65 | 348 |
| 2022-09-29 | 15.80 | $15.70 | — |
| 2022-09-28 | 15.81 | $15.70 | — |
| 2022-09-27 | 15.82 | $15.70 | 200 |
| 2022-09-26 | 15.83 | $15.85 | — |
| 2022-09-23 | 15.82 | $15.85 | — |
| 2022-09-22 | 15.82 | $15.85 | 14813 |
| 2022-09-21 | 15.81 | $15.85 | 100 |
| 2022-09-20 | 15.80 | $15.85 | — |
| 2022-09-19 | 15.79 | $15.85 | 465 |
| 2022-09-16 | 15.78 | $15.85 | — |
| 2022-09-15 | 15.76 | $15.85 | 37 |
| 2022-09-14 | 15.75 | $15.85 | — |
| 2022-09-13 | 15.74 | $15.85 | 16 |
| 2022-09-12 | 15.72 | $15.85 | — |
| 2022-09-09 | 15.70 | $15.85 | — |
| 2022-09-08 | 15.68 | $15.85 | 207 |
| 2022-09-07 | 15.66 | $15.70 | — |
| 2022-09-06 | 15.65 | $15.70 | — |
| 2022-09-02 | 15.65 | $15.70 | — |
| 2022-09-01 | 15.64 | $15.70 | 1125 |
| 2022-08-31 | 15.63 | $15.67 | — |
| 2022-08-30 | 15.62 | $15.67 | — |
| 2022-08-29 | 15.61 | $15.67 | 5 |
| 2022-08-26 | 15.60 | $15.67 | 5025 |
| 2022-08-25 | 15.59 | $15.65 | — |
| 2022-08-24 | 15.58 | $15.65 | — |
| 2022-08-23 | 15.57 | $15.65 | — |
| 2022-08-22 | 15.56 | $15.65 | — |
| 2022-08-19 | 15.54 | $15.65 | 570 |
| 2022-08-18 | 15.53 | $15.51 | 500 |
| 2022-08-17 | 15.53 | $15.62 | — |
| 2022-08-16 | 15.52 | $15.62 | 500 |
| 2022-08-15 | 15.51 | $15.62 | 700 |
| 2022-08-12 | 15.50 | $15.50 | — |
| 2022-08-11 | 15.50 | $15.50 | — |
| 2022-08-10 | 15.50 | $15.50 | — |
| 2022-08-09 | 15.50 | $15.50 | — |
| 2022-08-08 | 15.50 | $15.50 | — |
| 2022-08-05 | 15.50 | $15.50 | — |
| 2022-08-04 | 15.50 | $15.50 | — |
| 2022-08-03 | 15.50 | $15.50 | — |
| 2022-08-02 | 15.50 | $15.50 | — |
| 2022-08-01 | 15.50 | $15.50 | — |
| 2022-07-29 | 15.50 | $15.50 | 100 |
| 2022-07-28 | 15.50 | $15.50 | — |
| 2022-07-27 | 15.50 | $15.50 | — |
| 2022-07-26 | 15.50 | $15.50 | — |
| 2022-07-25 | 15.50 | $15.50 | — |
| 2022-07-22 | 15.50 | $15.50 | — |
| 2022-07-21 | 15.50 | $15.50 | — |
| 2022-07-20 | 15.50 | $15.50 | 10 |
| 2022-07-19 | 15.49 | $15.50 | — |
| 2022-07-18 | 15.48 | $15.50 | — |
| 2022-07-15 | 15.47 | $15.50 | — |
| 2022-07-14 | 15.45 | $15.50 | — |
| 2022-07-13 | 15.43 | $15.50 | — |
| 2022-07-12 | 15.41 | $15.50 | — |
| 2022-07-11 | 15.38 | $15.50 | — |
| 2022-07-08 | 15.36 | $15.50 | — |
| 2022-07-07 | 15.33 | $15.50 | — |
| 2022-07-06 | 15.30 | $15.50 | — |
| 2022-07-05 | 15.27 | $15.50 | 100 |
| 2022-07-01 | 15.24 | $15.50 | — |
| 2022-06-30 | 15.21 | $15.50 | — |
| 2022-06-29 | 15.17 | $15.50 | — |
| 2022-06-28 | 15.14 | $15.50 | 10 |
| 2022-06-27 | 15.10 | $15.50 | — |
| 2022-06-24 | 15.06 | $15.50 | — |
| 2022-06-23 | 15.02 | $15.50 | 2504 |
| 2022-06-22 | 14.97 | $14.80 | — |
| 2022-06-21 | 15.00 | $14.80 | — |
| 2022-06-17 | 15.02 | $14.80 | — |
| 2022-06-16 | 15.05 | $14.80 | — |
| 2022-06-15 | 15.08 | $14.80 | 1 |
| 2022-06-14 | 15.11 | $14.80 | 300 |
| 2022-06-13 | 15.14 | $14.95 | 3148 |
| 2022-06-10 | 15.16 | $15.19 | — |
| 2022-06-09 | 15.16 | $15.19 | — |
| 2022-06-08 | 15.16 | $15.19 | — |
| 2022-06-07 | 15.16 | $15.19 | — |
| 2022-06-06 | 15.16 | $15.19 | — |
| 2022-06-03 | 15.15 | $15.19 | — |
| 2022-06-02 | 15.13 | $15.19 | — |
| 2022-06-01 | 15.12 | $15.19 | — |
| 2022-05-31 | 15.10 | $15.19 | — |
| 2022-05-27 | 15.07 | $15.19 | 282 |
| 2022-05-26 | 15.04 | $15.00 | — |
| 2022-05-25 | 15.03 | $15.00 | 200 |
| 2022-05-24 | 15.01 | $14.75 | 200 |
| 2022-05-23 | 15.01 | $15.25 | 101 |
| 2022-05-20 | 14.97 | $15.25 | 52 |
| 2022-05-19 | 14.92 | $15.25 | — |
| 2022-05-18 | 14.86 | $15.25 | — |
| 2022-05-17 | 14.81 | $15.25 | 2 |
| 2022-05-16 | 14.75 | $15.25 | 3 |
| 2022-05-13 | 14.69 | $15.25 | 1 |
| 2022-05-12 | 14.62 | $15.25 | — |
| 2022-05-11 | 14.55 | $15.25 | 200 |
| 2022-05-10 | 14.48 | $15.27 | 16501 |
| 2022-05-09 | 14.40 | $14.38 | 16500 |
| 2022-05-06 | 14.40 | $14.35 | 1600 |
| 2022-05-05 | 14.41 | $14.35 | 1000 |
| 2022-05-04 | 14.42 | $14.30 | — |
| 2022-05-03 | 14.43 | $14.30 | 500 |
| 2022-05-02 | 14.45 | $14.30 | 2000 |
| 2022-04-29 | 14.46 | $14.30 | 2200 |
| 2022-04-28 | 14.48 | $14.50 | 1300 |
| 2022-04-27 | 14.47 | $14.25 | 61764 |
| 2022-04-26 | 14.49 | $14.50 | 1296 |
| 2022-04-25 | 14.49 | $14.50 | 1677 |
| 2022-04-22 | 14.49 | $14.55 | — |
| 2022-04-21 | 14.48 | $14.55 | — |
| 2022-04-20 | 14.47 | $14.55 | — |
| 2022-04-19 | 14.46 | $14.55 | 29 |
| 2022-04-18 | 14.45 | $14.55 | — |
| 2022-04-14 | 14.44 | $14.55 | 500 |
| 2022-04-13 | 14.43 | $14.55 | 200 |
| 2022-04-12 | 14.42 | $14.40 | — |
| 2022-04-11 | 14.42 | $14.40 | 7540 |
| 2022-04-08 | 14.42 | $14.43 | 7500 |
| 2022-04-07 | 14.43 | $14.40 | 75 |
| 2022-04-06 | 14.43 | $14.40 | 5000 |
| 2022-04-05 | 14.43 | $14.40 | — |
| 2022-04-04 | 14.44 | $14.40 | — |
| 2022-04-01 | 14.44 | $14.40 | — |
| 2022-03-31 | 14.44 | $14.40 | 63 |
| 2022-03-30 | 14.43 | $14.40 | — |
| 2022-03-29 | 14.43 | $14.40 | — |
| 2022-03-28 | 14.42 | $14.40 | — |
| 2022-03-25 | 14.42 | $14.40 | 400 |
| 2022-03-24 | 14.41 | $14.50 | — |
| 2022-03-23 | 14.39 | $14.50 | — |
| 2022-03-22 | 14.37 | $14.50 | — |
| 2022-03-21 | 14.35 | $14.50 | 1 |
| 2022-03-18 | 14.32 | $14.50 | — |
| 2022-03-17 | 14.29 | $14.50 | — |
| 2022-03-16 | 14.26 | $14.50 | 1 |
| 2022-03-15 | 14.23 | $14.50 | — |
| 2022-03-14 | 14.19 | $14.50 | 690 |
| 2022-03-11 | 14.15 | $14.50 | — |
| 2022-03-10 | 14.10 | $14.50 | 2300 |
| 2022-03-09 | 14.06 | $14.00 | 700 |
| 2022-03-08 | 14.06 | $14.10 | — |
| 2022-03-07 | 14.05 | $14.10 | 1900 |
| 2022-03-04 | 14.04 | $14.10 | — |
| 2022-03-03 | 14.02 | $14.10 | — |
| 2022-03-02 | 14.01 | $14.10 | 100 |
| 2022-03-01 | 14.00 | $14.00 | 178 |
| 2022-02-28 | 13.99 | $14.35 | — |
| 2022-02-25 | 13.95 | $14.23 | — |
| 2022-02-24 | 13.92 | $14.23 | 100 |
| 2022-02-23 | 13.88 | $13.88 | — |
| 2022-02-22 | 13.88 | $13.88 | 98 |
| 2022-02-18 | 13.88 | $13.88 | 100 |
| 2022-02-17 | 13.88 | $13.88 | — |
| 2022-02-16 | 13.88 | $13.88 | — |
| 2022-02-15 | 13.88 | $13.88 | — |
| 2022-02-14 | 13.87 | $13.88 | — |
| 2022-02-11 | 13.87 | $13.88 | 113 |
| 2022-02-10 | 13.87 | $13.88 | — |
| 2022-02-09 | 13.87 | $13.88 | — |
| 2022-02-08 | 13.86 | $13.88 | — |
| 2022-02-07 | 13.86 | $13.88 | — |
| 2022-02-04 | 13.85 | $13.88 | — |
| 2022-02-03 | 13.84 | $13.88 | 1 |
| 2022-02-02 | 13.83 | $13.88 | — |
| 2022-02-01 | 13.82 | $13.88 | — |
| 2022-01-31 | 13.80 | $13.88 | — |
| 2022-01-28 | 13.78 | $13.88 | 6101 |
| 2022-01-27 | 13.76 | $13.88 | — |
| 2022-01-26 | 13.74 | $13.88 | — |
| 2022-01-25 | 13.71 | $14.00 | 4477 |
| 2022-01-24 | 13.67 | $13.55 | — |
| 2022-01-21 | 13.67 | $13.55 | 7000 |
| 2022-01-20 | 13.67 | $13.96 | 400 |
| 2022-01-19 | 13.63 | $13.88 | — |
| 2022-01-18 | 13.58 | $13.88 | — |
| 2022-01-14 | 13.54 | $13.88 | — |
| 2022-01-13 | 13.49 | $13.88 | — |
| 2022-01-12 | 13.44 | $13.88 | — |
| 2022-01-11 | 13.39 | $13.88 | 300 |
| 2022-01-10 | 13.33 | $13.39 | — |
| 2022-01-07 | 13.32 | $13.39 | — |
| 2022-01-06 | 13.30 | $13.39 | — |
| 2022-01-05 | 13.29 | $13.39 | — |
| 2022-01-04 | 13.28 | $13.50 | 200 |
| 2022-01-03 | 13.25 | $13.39 | — |
| 2021-12-31 | 13.23 | $13.39 | 2700 |
| 2021-12-30 | 13.21 | $13.39 | 100 |
| 2021-12-29 | 13.19 | $13.39 | 2171 |
| 2021-12-28 | 13.17 | $13.17 | — |
| 2021-12-27 | 13.17 | $13.17 | — |
| 2021-12-23 | 13.17 | $13.17 | — |
| 2021-12-22 | 13.18 | $13.17 | — |
| 2021-12-21 | 13.19 | $13.17 | — |
| 2021-12-20 | 13.20 | $13.17 | — |
| 2021-12-17 | 13.22 | $13.20 | — |
| 2021-12-16 | 13.23 | $13.17 | — |
| 2021-12-15 | 13.25 | $13.17 | — |
| 2021-12-14 | 13.27 | $13.17 | — |
| 2021-12-13 | 13.29 | $13.17 | — |
| 2021-12-10 | 13.31 | $13.17 | — |
| 2021-12-09 | 13.33 | $13.17 | — |
| 2021-12-08 | 13.34 | $13.17 | — |
| 2021-12-07 | 13.36 | $13.17 | — |
| 2021-12-06 | 13.37 | $13.17 | — |
| 2021-12-03 | 13.38 | $13.17 | 200 |
| 2021-12-02 | 13.39 | $13.20 | — |
| 2021-12-01 | 13.40 | $13.20 | 34 |
| 2021-11-30 | 13.40 | $13.20 | — |
| 2021-11-29 | 13.41 | $13.20 | — |
| 2021-11-26 | 13.41 | $13.20 | 1100 |
| 2021-11-24 | 13.41 | $13.98 | — |
| 2021-11-23 | 13.33 | $13.98 | — |
| 2021-11-22 | 13.25 | $13.98 | — |
| 2021-11-19 | 13.16 | $13.98 | 1128 |
| 2021-11-18 | 13.07 | $13.39 | 1 |
| 2021-11-17 | 13.04 | $13.39 | — |
| 2021-11-16 | 13.01 | $13.39 | — |
| 2021-11-15 | 12.98 | $13.39 | — |
| 2021-11-12 | 12.96 | $12.87 | 1 |
| 2021-11-11 | 12.98 | $12.87 | — |
| 2021-11-10 | 13.01 | $12.87 | — |
| 2021-11-09 | 13.05 | $12.87 | — |
| 2021-11-08 | 13.08 | $12.87 | — |
| 2021-11-05 | 13.12 | $12.87 | — |
| 2021-11-04 | 13.16 | $12.87 | — |
| 2021-11-03 | 13.20 | $12.87 | 1 |
| 2021-11-02 | 13.24 | $12.87 | 30369 |
| 2021-11-01 | 13.28 | $12.94 | — |
| 2021-10-29 | 13.31 | $12.94 | — |
| 2021-10-28 | 13.34 | $12.94 | 2960 |
| 2021-10-27 | 13.37 | $12.95 | 1600 |
| 2021-10-26 | 13.40 | $12.95 | 500 |
| 2021-10-25 | 13.42 | $12.94 | 175 |
| 2021-10-22 | 13.45 | $13.78 | — |
| 2021-10-21 | 13.39 | $13.78 | — |
| 2021-10-20 | 13.33 | $13.78 | — |
| 2021-10-19 | 13.25 | $13.78 | 1040 |
| 2021-10-18 | 13.18 | $13.78 | — |
| 2021-10-15 | 13.09 | $13.78 | 135 |
| 2021-10-14 | 13.01 | $13.36 | — |
| 2021-10-13 | 12.95 | $13.36 | — |
| 2021-10-12 | 12.90 | $13.36 | — |
| 2021-10-11 | 12.84 | $13.36 | 700 |
| 2021-10-08 | 12.79 | $13.39 | 300 |
| 2021-10-07 | 12.72 | $12.79 | — |
| 2021-10-06 | 12.72 | $12.79 | — |
| 2021-10-05 | 12.71 | $12.79 | — |
| 2021-10-04 | 12.70 | $12.79 | 77276 |
| 2021-10-01 | 12.70 | $12.79 | — |
| 2021-09-30 | 12.69 | $12.79 | — |
| 2021-09-29 | 12.69 | $12.79 | 550 |
| 2021-09-28 | 12.68 | $12.64 | — |
| 2021-09-27 | 12.69 | $12.64 | — |
| 2021-09-24 | 12.70 | $12.64 | — |
| 2021-09-23 | 12.70 | $12.64 | 3000 |
| 2021-09-22 | 12.70 | $12.50 | — |
| 2021-09-21 | 12.71 | $12.50 | — |
| 2021-09-20 | 12.72 | $12.50 | — |
| 2021-09-17 | 12.73 | $12.50 | 200 |
| 2021-09-16 | 12.74 | $12.84 | — |
| 2021-09-15 | 12.71 | $12.84 | — |
| 2021-09-14 | 12.67 | $12.84 | 200 |
| 2021-09-13 | 12.64 | $12.88 | — |
| 2021-09-10 | 12.59 | $12.88 | — |
| 2021-09-09 | 12.54 | $12.88 | — |
| 2021-09-08 | 12.48 | $12.88 | — |
| 2021-09-07 | 12.43 | $12.88 | — |
| 2021-09-03 | 12.36 | $12.88 | — |
| 2021-09-02 | 12.29 | $12.88 | — |
| 2021-09-01 | 12.22 | $12.88 | 819 |
| 2021-08-31 | 12.14 | $12.64 | 558 |
| 2021-08-30 | 12.08 | $12.20 | 1 |
| 2021-08-27 | 12.07 | $12.20 | — |
| 2021-08-26 | 12.05 | $12.20 | 300 |
| 2021-08-25 | 12.03 | $12.13 | — |
| 2021-08-24 | 12.01 | $12.13 | — |
| 2021-08-23 | 11.99 | $12.13 | — |
| 2021-08-20 | 11.97 | $12.13 | 4703 |
| 2021-08-19 | 11.94 | $12.00 | — |
| 2021-08-18 | 11.93 | $12.00 | — |
| 2021-08-17 | 11.91 | $12.00 | — |
| 2021-08-16 | 11.89 | $12.00 | 3040 |
| 2021-08-13 | 11.87 | $12.00 | — |
| 2021-08-12 | 11.84 | $12.00 | 300 |
| 2021-08-11 | 11.81 | $12.00 | — |
| 2021-08-10 | 11.78 | $12.00 | 200 |
| 2021-08-09 | 11.75 | $11.89 | 73 |
| 2021-08-06 | 11.72 | $11.89 | 2600 |
| 2021-08-05 | 11.69 | $11.90 | — |
| 2021-08-04 | 11.66 | $11.90 | — |
| 2021-08-03 | 11.62 | $11.90 | — |
| 2021-08-02 | 11.59 | $11.90 | 1946 |
| 2021-07-30 | 11.55 | $11.89 | 3800 |
| 2021-07-29 | 11.52 | $11.61 | 1500 |
| 2021-07-28 | 11.51 | $11.61 | — |
| 2021-07-27 | 11.51 | $11.61 | — |
| 2021-07-26 | 11.50 | $11.61 | 1500 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
13.38
2023-05-19
Close Price
$16.00
Vol: 4314
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.43
Average
14.88
Maximum
17.93
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-05-19 | 13.38 | $16.00 | 4314 |
| 2023-05-18 | 12.92 | $13.20 | 900 |
| 2023-05-17 | 12.98 | $13.20 | 2258 |
| 2023-05-16 | 13.05 | $14.01 | 6100 |
| 2023-05-15 | 12.97 | $12.50 | — |
| 2023-05-12 | 13.20 | $12.50 | 2408 |
| 2023-05-11 | 13.48 | $12.00 | 300 |
| 2023-05-10 | 13.91 | $12.45 | 300 |
| 2023-05-09 | 14.33 | $12.75 | 2600 |
| 2023-05-08 | 14.75 | $14.50 | 2645 |
| 2023-05-05 | 14.87 | $14.32 | 7530 |
| 2023-05-04 | 15.06 | $14.12 | 1735 |
| 2023-05-03 | 15.32 | $14.81 | 1623 |
| 2023-05-02 | 15.48 | $15.10 | 350 |
| 2023-05-01 | 15.60 | $15.50 | 450 |
| 2023-04-28 | 15.67 | $15.62 | — |
| 2023-04-27 | 15.72 | $15.62 | — |
| 2023-04-26 | 15.78 | $15.62 | 4200 |
| 2023-04-25 | 15.85 | $16.00 | — |
| 2023-04-24 | 15.86 | $16.00 | 100 |
| 2023-04-21 | 15.87 | $15.75 | 5200 |
| 2023-04-20 | 15.93 | $16.00 | 200 |
| 2023-04-19 | 15.96 | $16.10 | — |
| 2023-04-18 | 15.97 | $16.10 | — |
| 2023-04-17 | 15.98 | $16.10 | — |
| 2023-04-14 | 16.00 | $16.10 | — |
| 2023-04-13 | 16.02 | $16.10 | — |
| 2023-04-11 | 16.05 | $16.10 | 600 |
| 2023-04-10 | 16.09 | $16.06 | 1100 |
| 2023-04-06 | 16.14 | $16.25 | — |
| 2023-04-05 | 16.17 | $16.25 | — |
| 2023-04-04 | 16.20 | $16.25 | 100 |
| 2023-04-03 | 16.23 | $16.25 | — |
| 2023-03-31 | 16.28 | $16.25 | — |
| 2023-03-30 | 16.34 | $16.25 | — |
| 2023-03-29 | 16.41 | $16.25 | — |
| 2023-03-28 | 16.49 | $16.25 | — |
| 2023-03-20 | 16.59 | $16.25 | 200 |
| 2023-03-17 | 16.70 | $16.11 | 350 |
| 2023-03-16 | 16.87 | $16.46 | — |
| 2023-03-15 | 16.98 | $16.46 | 6200 |
| 2023-03-14 | 17.12 | $16.38 | 501 |
| 2023-03-13 | 17.31 | $16.00 | 3097 |
| 2023-03-10 | 17.60 | $17.07 | 391 |
| 2023-03-09 | 17.71 | $17.10 | 2591 |
| 2023-03-08 | 17.83 | $17.75 | — |
| 2023-03-07 | 17.84 | $17.75 | — |
| 2023-03-06 | 17.84 | $17.75 | — |
| 2023-03-03 | 17.85 | $17.41 | 7001 |
| 2023-03-02 | 17.93 | $17.90 | 5 |
| 2023-03-01 | 17.91 | $17.90 | — |
| 2023-02-28 | 17.90 | $17.90 | — |
| 2023-02-27 | 17.88 | $17.90 | — |
| 2023-02-24 | 17.85 | $17.90 | 103 |
| 2023-02-23 | 17.82 | $17.70 | — |
| 2023-02-22 | 17.83 | $17.70 | — |
| 2023-02-21 | 17.84 | $17.70 | — |
| 2023-02-17 | 17.84 | $17.70 | 100 |
| 2023-02-16 | 17.85 | $17.75 | — |
| 2023-02-15 | 17.85 | $17.75 | — |
| 2023-02-14 | 17.84 | $17.75 | — |
| 2023-02-13 | 17.83 | $17.75 | — |
| 2023-02-10 | 17.83 | $17.75 | 1000 |
| 2023-02-09 | 17.81 | $17.85 | 10 |
| 2023-02-08 | 17.77 | $17.85 | 10 |
| 2023-02-07 | 17.73 | $17.85 | 6 |
| 2023-02-06 | 17.68 | $17.85 | — |
| 2023-02-03 | 17.61 | $17.85 | 6503 |
| 2023-02-02 | 17.54 | $17.75 | 7052 |
| 2023-02-01 | 17.47 | $17.50 | 10348 |
| 2023-01-31 | 17.44 | $17.50 | 49350 |
| 2023-01-30 | 17.41 | $17.42 | 667 |
| 2023-01-27 | 17.39 | $17.35 | 590 |
| 2023-01-26 | 17.38 | $17.27 | 290 |
| 2023-01-25 | 17.38 | $17.35 | — |
| 2023-01-24 | 17.37 | $17.35 | 10 |
| 2023-01-23 | 17.35 | $17.35 | 200 |
| 2023-01-20 | 17.33 | $17.20 | 701 |
| 2023-01-19 | 17.34 | $17.20 | 81 |
| 2023-01-18 | 17.35 | $17.20 | 2 |
| 2023-01-17 | 17.35 | $17.20 | 1400 |
| 2023-01-13 | 17.36 | $17.35 | — |
| 2023-01-12 | 17.33 | $17.35 | 2400 |
| 2023-01-11 | 17.30 | $17.35 | 200 |
| 2023-01-10 | 17.26 | $17.17 | — |
| 2023-01-09 | 17.25 | $17.17 | 319 |
| 2023-01-06 | 17.24 | $17.35 | 200 |
| 2023-01-05 | 17.19 | $17.00 | — |
| 2023-01-04 | 17.21 | $17.00 | — |
| 2023-01-03 | 17.22 | $17.00 | 3193 |
| 2022-12-30 | 17.23 | $17.00 | 82700 |
| 2022-12-29 | 17.25 | $17.25 | 3096 |
| 2022-12-28 | 17.21 | $17.27 | 19904 |
| 2022-12-27 | 17.16 | $17.40 | 115655 |
| 2022-12-23 | 17.08 | $17.36 | 51700 |
| 2022-12-22 | 16.98 | $17.40 | 4689 |
| 2022-12-21 | 16.86 | $17.50 | 104036 |
| 2022-12-20 | 16.70 | $16.45 | — |
| 2022-12-19 | 16.74 | $16.45 | 65 |
| 2022-12-16 | 16.78 | $16.45 | — |
| 2022-12-15 | 16.82 | $16.45 | — |
| 2022-12-14 | 16.87 | $16.45 | 252 |
| 2022-12-13 | 16.93 | $17.00 | 49 |
| 2022-12-12 | 16.87 | $17.00 | — |
| 2022-12-09 | 16.81 | $17.00 | — |
| 2022-12-08 | 16.74 | $17.00 | — |
| 2022-12-07 | 16.65 | $17.00 | 1025 |
| 2022-12-06 | 16.54 | $16.78 | — |
| 2022-12-05 | 16.47 | $16.78 | — |
| 2022-12-02 | 16.38 | $16.78 | — |
| 2022-12-01 | 16.27 | $16.78 | 150 |
| 2022-11-30 | 16.15 | $16.05 | — |
| 2022-11-29 | 16.16 | $16.05 | — |
| 2022-11-28 | 16.17 | $16.05 | — |
| 2022-11-25 | 16.18 | $16.05 | — |
| 2022-11-23 | 16.20 | $16.05 | — |
| 2022-11-22 | 16.21 | $16.05 | 725 |
| 2022-11-21 | 16.23 | $16.25 | — |
| 2022-11-18 | 16.21 | $16.25 | — |
| 2022-11-17 | 16.18 | $16.25 | 155 |
| 2022-11-16 | 16.15 | $17.00 | 6599 |
| 2022-11-15 | 15.95 | $16.00 | — |
| 2022-11-14 | 15.93 | $16.00 | — |
| 2022-11-11 | 15.91 | $16.00 | — |
| 2022-11-10 | 15.88 | $16.00 | 100 |
| 2022-11-09 | 15.85 | $15.84 | 4 |
| 2022-11-08 | 15.85 | $15.84 | — |
| 2022-11-07 | 15.85 | $15.84 | — |
| 2022-11-04 | 15.85 | $15.84 | 12 |
| 2022-11-03 | 15.84 | $15.84 | — |
| 2022-11-02 | 15.84 | $15.84 | — |
| 2022-11-01 | 15.83 | $15.84 | — |
| 2022-10-31 | 15.83 | $15.84 | 74 |
| 2022-10-28 | 15.82 | $15.84 | — |
| 2022-10-27 | 15.81 | $15.84 | — |
| 2022-10-26 | 15.80 | $15.84 | — |
| 2022-10-25 | 15.79 | $15.84 | — |
| 2022-10-24 | 15.78 | $15.84 | — |
| 2022-10-21 | 15.76 | $15.84 | — |
| 2022-10-20 | 15.74 | $15.84 | 450 |
| 2022-10-19 | 15.72 | $15.82 | 686 |
| 2022-10-18 | 15.70 | $15.70 | — |
| 2022-10-17 | 15.70 | $15.70 | — |
| 2022-10-14 | 15.70 | $15.70 | — |
| 2022-10-13 | 15.70 | $15.70 | — |
| 2022-10-12 | 15.71 | $15.70 | — |
| 2022-10-11 | 15.71 | $15.70 | — |
| 2022-10-10 | 15.71 | $15.70 | — |
| 2022-10-07 | 15.71 | $15.70 | 660 |
| 2022-10-06 | 15.72 | $15.65 | — |
| 2022-10-05 | 15.73 | $15.65 | — |
| 2022-10-04 | 15.75 | $15.65 | — |
| 2022-10-03 | 15.77 | $15.65 | — |
| 2022-09-30 | 15.79 | $15.65 | 348 |
| 2022-09-29 | 15.82 | $15.70 | — |
| 2022-09-28 | 15.84 | $15.70 | — |
| 2022-09-27 | 15.86 | $15.70 | 200 |
| 2022-09-26 | 15.88 | $15.85 | — |
| 2022-09-23 | 15.88 | $15.85 | — |
| 2022-09-22 | 15.88 | $15.85 | 14813 |
| 2022-09-21 | 15.87 | $15.85 | 100 |
| 2022-09-20 | 15.87 | $15.85 | — |
| 2022-09-19 | 15.86 | $15.85 | 465 |
| 2022-09-16 | 15.85 | $15.85 | — |
| 2022-09-15 | 15.84 | $15.85 | 37 |
| 2022-09-14 | 15.83 | $15.85 | — |
| 2022-09-13 | 15.81 | $15.85 | 16 |
| 2022-09-12 | 15.79 | $15.85 | — |
| 2022-09-09 | 15.77 | $15.85 | — |
| 2022-09-08 | 15.74 | $15.85 | 207 |
| 2022-09-07 | 15.71 | $15.70 | — |
| 2022-09-06 | 15.70 | $15.70 | — |
| 2022-09-02 | 15.70 | $15.70 | — |
| 2022-09-01 | 15.69 | $15.70 | 1125 |
| 2022-08-31 | 15.68 | $15.67 | — |
| 2022-08-30 | 15.67 | $15.67 | — |
| 2022-08-29 | 15.66 | $15.67 | 5 |
| 2022-08-26 | 15.66 | $15.67 | 5025 |
| 2022-08-25 | 15.64 | $15.65 | — |
| 2022-08-24 | 15.64 | $15.65 | — |
| 2022-08-23 | 15.62 | $15.65 | — |
| 2022-08-22 | 15.61 | $15.65 | — |
| 2022-08-19 | 15.60 | $15.65 | 570 |
| 2022-08-18 | 15.58 | $15.51 | 500 |
| 2022-08-17 | 15.59 | $15.62 | — |
| 2022-08-16 | 15.57 | $15.62 | 500 |
| 2022-08-15 | 15.56 | $15.62 | 700 |
| 2022-08-12 | 15.54 | $15.50 | — |
| 2022-08-11 | 15.54 | $15.50 | — |
| 2022-08-10 | 15.54 | $15.50 | — |
| 2022-08-09 | 15.54 | $15.50 | — |
| 2022-08-08 | 15.55 | $15.50 | — |
| 2022-08-05 | 15.55 | $15.50 | — |
| 2022-08-04 | 15.55 | $15.50 | — |
| 2022-08-03 | 15.55 | $15.50 | — |
| 2022-08-02 | 15.55 | $15.50 | — |
| 2022-08-01 | 15.56 | $15.50 | — |
| 2022-07-29 | 15.56 | $15.50 | 100 |
| 2022-07-28 | 15.56 | $15.50 | — |
| 2022-07-27 | 15.56 | $15.50 | — |
| 2022-07-26 | 15.56 | $15.50 | — |
| 2022-07-25 | 15.56 | $15.50 | — |
| 2022-07-22 | 15.57 | $15.50 | — |
| 2022-07-21 | 15.57 | $15.50 | — |
| 2022-07-20 | 15.56 | $15.50 | 10 |
| 2022-07-19 | 15.56 | $15.50 | — |
| 2022-07-18 | 15.56 | $15.50 | — |
| 2022-07-15 | 15.56 | $15.50 | — |
| 2022-07-14 | 15.55 | $15.50 | — |
| 2022-07-13 | 15.54 | $15.50 | — |
| 2022-07-12 | 15.53 | $15.50 | — |
| 2022-07-11 | 15.52 | $15.50 | — |
| 2022-07-08 | 15.51 | $15.50 | — |
| 2022-07-07 | 15.49 | $15.50 | — |
| 2022-07-06 | 15.46 | $15.50 | — |
| 2022-07-05 | 15.44 | $15.50 | 100 |
| 2022-07-01 | 15.40 | $15.50 | — |
| 2022-06-30 | 15.37 | $15.50 | — |
| 2022-06-29 | 15.32 | $15.50 | — |
| 2022-06-28 | 15.27 | $15.50 | 10 |
| 2022-06-27 | 15.20 | $15.50 | — |
| 2022-06-24 | 15.13 | $15.50 | — |
| 2022-06-23 | 15.04 | $15.50 | 2504 |
| 2022-06-22 | 14.94 | $14.80 | — |
| 2022-06-21 | 14.98 | $14.80 | — |
| 2022-06-17 | 15.01 | $14.80 | — |
| 2022-06-16 | 15.05 | $14.80 | — |
| 2022-06-15 | 15.10 | $14.80 | 1 |
| 2022-06-14 | 15.16 | $14.80 | 300 |
| 2022-06-13 | 15.22 | $14.95 | 3148 |
| 2022-06-10 | 15.27 | $15.19 | — |
| 2022-06-09 | 15.26 | $15.19 | — |
| 2022-06-08 | 15.26 | $15.19 | — |
| 2022-06-07 | 15.26 | $15.19 | — |
| 2022-06-06 | 15.25 | $15.19 | — |
| 2022-06-03 | 15.24 | $15.19 | — |
| 2022-06-02 | 15.23 | $15.19 | — |
| 2022-06-01 | 15.22 | $15.19 | — |
| 2022-05-31 | 15.20 | $15.19 | — |
| 2022-05-27 | 15.18 | $15.19 | 282 |
| 2022-05-26 | 15.15 | $15.00 | — |
| 2022-05-25 | 15.16 | $15.00 | 200 |
| 2022-05-24 | 15.17 | $14.75 | 200 |
| 2022-05-23 | 15.23 | $15.25 | 101 |
| 2022-05-20 | 15.20 | $15.25 | 52 |
| 2022-05-19 | 15.15 | $15.25 | — |
| 2022-05-18 | 15.10 | $15.25 | — |
| 2022-05-17 | 15.04 | $15.25 | 2 |
| 2022-05-16 | 14.97 | $15.25 | 3 |
| 2022-05-13 | 14.89 | $15.25 | 1 |
| 2022-05-12 | 14.79 | $15.25 | — |
| 2022-05-11 | 14.67 | $15.25 | 200 |
| 2022-05-10 | 14.54 | $15.27 | 16501 |
| 2022-05-09 | 14.38 | $14.38 | 16500 |
| 2022-05-06 | 14.38 | $14.35 | 1600 |
| 2022-05-05 | 14.39 | $14.35 | 1000 |
| 2022-05-04 | 14.40 | $14.30 | — |
| 2022-05-03 | 14.42 | $14.30 | 500 |
| 2022-05-02 | 14.45 | $14.30 | 2000 |
| 2022-04-29 | 14.48 | $14.30 | 2200 |
| 2022-04-28 | 14.51 | $14.50 | 1300 |
| 2022-04-27 | 14.51 | $14.25 | 61764 |
| 2022-04-26 | 14.56 | $14.50 | 1296 |
| 2022-04-25 | 14.56 | $14.50 | 1677 |
| 2022-04-22 | 14.56 | $14.55 | — |
| 2022-04-21 | 14.55 | $14.55 | — |
| 2022-04-20 | 14.55 | $14.55 | — |
| 2022-04-19 | 14.53 | $14.55 | 29 |
| 2022-04-18 | 14.52 | $14.55 | — |
| 2022-04-14 | 14.51 | $14.55 | 500 |
| 2022-04-13 | 14.49 | $14.55 | 200 |
| 2022-04-12 | 14.46 | $14.40 | — |
| 2022-04-11 | 14.47 | $14.40 | 7540 |
| 2022-04-08 | 14.48 | $14.43 | 7500 |
| 2022-04-07 | 14.47 | $14.40 | 75 |
| 2022-04-06 | 14.48 | $14.40 | 5000 |
| 2022-04-05 | 14.49 | $14.40 | — |
| 2022-04-04 | 14.49 | $14.40 | — |
| 2022-04-01 | 14.50 | $14.40 | — |
| 2022-03-31 | 14.51 | $14.40 | 63 |
| 2022-03-30 | 14.51 | $14.40 | — |
| 2022-03-29 | 14.52 | $14.40 | — |
| 2022-03-28 | 14.53 | $14.40 | — |
| 2022-03-25 | 14.54 | $14.40 | 400 |
| 2022-03-24 | 14.55 | $14.50 | — |
| 2022-03-23 | 14.53 | $14.50 | — |
| 2022-03-22 | 14.52 | $14.50 | — |
| 2022-03-21 | 14.50 | $14.50 | 1 |
| 2022-03-18 | 14.48 | $14.50 | — |
| 2022-03-17 | 14.45 | $14.50 | — |
| 2022-03-16 | 14.42 | $14.50 | 1 |
| 2022-03-15 | 14.38 | $14.50 | — |
| 2022-03-14 | 14.33 | $14.50 | 690 |
| 2022-03-11 | 14.27 | $14.50 | — |
| 2022-03-10 | 14.21 | $14.50 | 2300 |
| 2022-03-09 | 14.13 | $14.00 | 700 |
| 2022-03-08 | 14.15 | $14.10 | — |
| 2022-03-07 | 14.14 | $14.10 | 1900 |
| 2022-03-04 | 14.14 | $14.10 | — |
| 2022-03-03 | 14.13 | $14.10 | — |
| 2022-03-02 | 14.12 | $14.10 | 100 |
| 2022-03-01 | 14.11 | $14.00 | 178 |
| 2022-02-28 | 14.12 | $14.35 | — |
| 2022-02-25 | 14.05 | $14.23 | — |
| 2022-02-24 | 14.00 | $14.23 | 100 |
| 2022-02-23 | 13.94 | $13.88 | — |
| 2022-02-22 | 13.94 | $13.88 | 98 |
| 2022-02-18 | 13.94 | $13.88 | 100 |
| 2022-02-17 | 13.95 | $13.88 | — |
| 2022-02-16 | 13.95 | $13.88 | — |
| 2022-02-15 | 13.95 | $13.88 | — |
| 2022-02-14 | 13.95 | $13.88 | — |
| 2022-02-11 | 13.95 | $13.88 | 113 |
| 2022-02-10 | 13.95 | $13.88 | — |
| 2022-02-09 | 13.95 | $13.88 | — |
| 2022-02-08 | 13.95 | $13.88 | — |
| 2022-02-07 | 13.95 | $13.88 | — |
| 2022-02-04 | 13.94 | $13.88 | — |
| 2022-02-03 | 13.94 | $13.88 | 1 |
| 2022-02-02 | 13.93 | $13.88 | — |
| 2022-02-01 | 13.92 | $13.88 | — |
| 2022-01-31 | 13.91 | $13.88 | — |
| 2022-01-28 | 13.89 | $13.88 | 6101 |
| 2022-01-27 | 13.88 | $13.88 | — |
| 2022-01-26 | 13.85 | $13.88 | — |
| 2022-01-25 | 13.83 | $14.00 | 4477 |
| 2022-01-24 | 13.77 | $13.55 | — |
| 2022-01-21 | 13.80 | $13.55 | 7000 |
| 2022-01-20 | 13.83 | $13.96 | 400 |
| 2022-01-19 | 13.78 | $13.88 | — |
| 2022-01-18 | 13.74 | $13.88 | — |
| 2022-01-14 | 13.69 | $13.88 | — |
| 2022-01-13 | 13.63 | $13.88 | — |
| 2022-01-12 | 13.56 | $13.88 | — |
| 2022-01-11 | 13.47 | $13.88 | 300 |
| 2022-01-10 | 13.38 | $13.39 | — |
| 2022-01-07 | 13.37 | $13.39 | — |
| 2022-01-06 | 13.36 | $13.39 | — |
| 2022-01-05 | 13.35 | $13.39 | — |
| 2022-01-04 | 13.33 | $13.50 | 200 |
| 2022-01-03 | 13.29 | $13.39 | — |
| 2021-12-31 | 13.27 | $13.39 | 2700 |
| 2021-12-30 | 13.24 | $13.39 | 100 |
| 2021-12-29 | 13.21 | $13.39 | 2171 |
| 2021-12-28 | 13.17 | $13.17 | — |
| 2021-12-27 | 13.18 | $13.17 | — |
| 2021-12-23 | 13.18 | $13.17 | — |
| 2021-12-22 | 13.19 | $13.17 | — |
| 2021-12-21 | 13.19 | $13.17 | — |
| 2021-12-20 | 13.20 | $13.17 | — |
| 2021-12-17 | 13.21 | $13.20 | — |
| 2021-12-16 | 13.21 | $13.17 | — |
| 2021-12-15 | 13.22 | $13.17 | — |
| 2021-12-14 | 13.23 | $13.17 | — |
| 2021-12-13 | 13.25 | $13.17 | — |
| 2021-12-10 | 13.26 | $13.17 | — |
| 2021-12-09 | 13.28 | $13.17 | — |
| 2021-12-08 | 13.30 | $13.17 | — |
| 2021-12-07 | 13.33 | $13.17 | — |
| 2021-12-06 | 13.35 | $13.17 | — |
| 2021-12-03 | 13.39 | $13.17 | 200 |
| 2021-12-02 | 13.42 | $13.20 | — |
| 2021-12-01 | 13.46 | $13.20 | 34 |
| 2021-11-30 | 13.50 | $13.20 | — |
| 2021-11-29 | 13.55 | $13.20 | — |
| 2021-11-26 | 13.61 | $13.20 | 1100 |
| 2021-11-24 | 13.67 | $13.98 | — |
| 2021-11-23 | 13.57 | $13.98 | — |
| 2021-11-22 | 13.46 | $13.98 | — |
| 2021-11-19 | 13.33 | $13.98 | 1128 |
| 2021-11-18 | 13.18 | $13.39 | 1 |
| 2021-11-17 | 13.13 | $13.39 | — |
| 2021-11-16 | 13.08 | $13.39 | — |
| 2021-11-15 | 13.01 | $13.39 | — |
| 2021-11-12 | 12.93 | $12.87 | 1 |
| 2021-11-11 | 12.95 | $12.87 | — |
| 2021-11-10 | 12.97 | $12.87 | — |
| 2021-11-09 | 13.00 | $12.87 | — |
| 2021-11-08 | 13.03 | $12.87 | — |
| 2021-11-05 | 13.06 | $12.87 | — |
| 2021-11-04 | 13.10 | $12.87 | — |
| 2021-11-03 | 13.15 | $12.87 | 1 |
| 2021-11-02 | 13.20 | $12.87 | 30369 |
| 2021-11-01 | 13.26 | $12.94 | — |
| 2021-10-29 | 13.32 | $12.94 | — |
| 2021-10-28 | 13.38 | $12.94 | 2960 |
| 2021-10-27 | 13.46 | $12.95 | 1600 |
| 2021-10-26 | 13.54 | $12.95 | 500 |
| 2021-10-25 | 13.63 | $12.94 | 175 |
| 2021-10-22 | 13.74 | $13.78 | — |
| 2021-10-21 | 13.69 | $13.78 | — |
| 2021-10-20 | 13.63 | $13.78 | — |
| 2021-10-19 | 13.55 | $13.78 | 1040 |
| 2021-10-18 | 13.46 | $13.78 | — |
| 2021-10-15 | 13.36 | $13.78 | 135 |
| 2021-10-14 | 13.24 | $13.36 | — |
| 2021-10-13 | 13.18 | $13.36 | — |
| 2021-10-12 | 13.11 | $13.36 | — |
| 2021-10-11 | 13.04 | $13.36 | 700 |
| 2021-10-08 | 12.95 | $13.39 | 300 |
| 2021-10-07 | 12.83 | $12.79 | — |
| 2021-10-06 | 12.83 | $12.79 | — |
| 2021-10-05 | 12.82 | $12.79 | — |
| 2021-10-04 | 12.81 | $12.79 | 77276 |
| 2021-10-01 | 12.80 | $12.79 | — |
| 2021-09-30 | 12.78 | $12.79 | — |
| 2021-09-29 | 12.77 | $12.79 | 550 |
| 2021-09-28 | 12.74 | $12.64 | — |
| 2021-09-27 | 12.75 | $12.64 | — |
| 2021-09-24 | 12.75 | $12.64 | — |
| 2021-09-23 | 12.76 | $12.64 | 3000 |
| 2021-09-22 | 12.76 | $12.50 | — |
| 2021-09-21 | 12.80 | $12.50 | — |
| 2021-09-20 | 12.84 | $12.50 | — |
| 2021-09-17 | 12.89 | $12.50 | 200 |
| 2021-09-16 | 12.94 | $12.84 | — |
| 2021-09-15 | 12.92 | $12.84 | — |
| 2021-09-14 | 12.91 | $12.84 | 200 |
| 2021-09-13 | 12.88 | $12.88 | — |
| 2021-09-10 | 12.84 | $12.88 | — |
| 2021-09-09 | 12.80 | $12.88 | — |
| 2021-09-08 | 12.74 | $12.88 | — |
| 2021-09-07 | 12.68 | $12.88 | — |
| 2021-09-03 | 12.60 | $12.88 | — |
| 2021-09-02 | 12.51 | $12.88 | — |
| 2021-09-01 | 12.40 | $12.88 | 819 |
| 2021-08-31 | 12.27 | $12.64 | 558 |
| 2021-08-30 | 12.17 | $12.20 | 1 |
| 2021-08-27 | 12.15 | $12.20 | — |
| 2021-08-26 | 12.13 | $12.20 | 300 |
| 2021-08-25 | 12.10 | $12.13 | — |
| 2021-08-24 | 12.08 | $12.13 | — |
| 2021-08-23 | 12.06 | $12.13 | — |
| 2021-08-20 | 12.03 | $12.13 | 4703 |
| 2021-08-19 | 11.99 | $12.00 | — |
| 2021-08-18 | 11.98 | $12.00 | — |
| 2021-08-17 | 11.97 | $12.00 | — |
| 2021-08-16 | 11.95 | $12.00 | 3040 |
| 2021-08-13 | 11.93 | $12.00 | — |
| 2021-08-12 | 11.90 | $12.00 | 300 |
| 2021-08-11 | 11.87 | $12.00 | — |
| 2021-08-10 | 11.83 | $12.00 | 200 |
| 2021-08-09 | 11.79 | $11.89 | 73 |
| 2021-08-06 | 11.77 | $11.89 | 2600 |
| 2021-08-05 | 11.74 | $11.90 | — |
| 2021-08-04 | 11.70 | $11.90 | — |
| 2021-08-03 | 11.66 | $11.90 | — |
| 2021-08-02 | 11.61 | $11.90 | 1946 |
| 2021-07-30 | 11.55 | $11.89 | 3800 |
| 2021-07-29 | 11.48 | $11.61 | 1500 |
| 2021-07-28 | 11.47 | $11.61 | — |
| 2021-07-27 | 11.45 | $11.61 | — |
| 2021-07-26 | 11.43 | $11.61 | 1500 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
13.36
2023-05-19
Close Price
$16.00
Vol: 4314
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.45
Average
14.86
Maximum
17.90
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-05-19 | 13.36 | $16.00 | 4314 |
| 2023-05-18 | 12.62 | $13.20 | 900 |
| 2023-05-17 | 12.62 | $13.20 | 2258 |
| 2023-05-16 | 12.63 | $14.01 | 6100 |
| 2023-05-15 | 12.41 | $12.50 | — |
| 2023-05-12 | 12.63 | $12.50 | 2408 |
| 2023-05-11 | 12.93 | $12.00 | 300 |
| 2023-05-10 | 13.46 | $12.45 | 300 |
| 2023-05-09 | 13.98 | $12.75 | 2600 |
| 2023-05-08 | 14.53 | $14.50 | 2645 |
| 2023-05-05 | 14.65 | $14.32 | 7530 |
| 2023-05-04 | 14.87 | $14.12 | 1735 |
| 2023-05-03 | 15.21 | $14.81 | 1623 |
| 2023-05-02 | 15.41 | $15.10 | 350 |
| 2023-05-01 | 15.57 | $15.50 | 450 |
| 2023-04-28 | 15.64 | $15.62 | — |
| 2023-04-27 | 15.69 | $15.62 | — |
| 2023-04-26 | 15.76 | $15.62 | 4200 |
| 2023-04-25 | 15.85 | $16.00 | — |
| 2023-04-24 | 15.84 | $16.00 | 100 |
| 2023-04-21 | 15.83 | $15.75 | 5200 |
| 2023-04-20 | 15.91 | $16.00 | 200 |
| 2023-04-19 | 15.92 | $16.10 | — |
| 2023-04-18 | 15.91 | $16.10 | — |
| 2023-04-17 | 15.91 | $16.10 | — |
| 2023-04-14 | 15.90 | $16.10 | — |
| 2023-04-13 | 15.91 | $16.10 | — |
| 2023-04-11 | 15.92 | $16.10 | 600 |
| 2023-04-10 | 15.93 | $16.06 | 1100 |
| 2023-04-06 | 15.97 | $16.25 | — |
| 2023-04-05 | 15.97 | $16.25 | — |
| 2023-04-04 | 15.97 | $16.25 | 100 |
| 2023-04-03 | 15.98 | $16.25 | — |
| 2023-03-31 | 16.00 | $16.25 | — |
| 2023-03-30 | 16.03 | $16.25 | — |
| 2023-03-29 | 16.07 | $16.25 | — |
| 2023-03-28 | 16.14 | $16.25 | — |
| 2023-03-20 | 16.22 | $16.25 | 200 |
| 2023-03-17 | 16.33 | $16.11 | 350 |
| 2023-03-16 | 16.52 | $16.46 | — |
| 2023-03-15 | 16.65 | $16.46 | 6200 |
| 2023-03-14 | 16.81 | $16.38 | 501 |
| 2023-03-13 | 17.03 | $16.00 | 3097 |
| 2023-03-10 | 17.43 | $17.07 | 391 |
| 2023-03-09 | 17.58 | $17.10 | 2591 |
| 2023-03-08 | 17.76 | $17.75 | — |
| 2023-03-07 | 17.76 | $17.75 | — |
| 2023-03-06 | 17.77 | $17.75 | — |
| 2023-03-03 | 17.78 | $17.41 | 7001 |
| 2023-03-02 | 17.90 | $17.90 | 5 |
| 2023-03-01 | 17.88 | $17.90 | — |
| 2023-02-28 | 17.87 | $17.90 | — |
| 2023-02-27 | 17.84 | $17.90 | — |
| 2023-02-24 | 17.81 | $17.90 | 103 |
| 2023-02-23 | 17.77 | $17.70 | — |
| 2023-02-22 | 17.79 | $17.70 | — |
| 2023-02-21 | 17.80 | $17.70 | — |
| 2023-02-17 | 17.82 | $17.70 | 100 |
| 2023-02-16 | 17.84 | $17.75 | — |
| 2023-02-15 | 17.85 | $17.75 | — |
| 2023-02-14 | 17.85 | $17.75 | — |
| 2023-02-13 | 17.86 | $17.75 | — |
| 2023-02-10 | 17.86 | $17.75 | 1000 |
| 2023-02-09 | 17.86 | $17.85 | 10 |
| 2023-02-08 | 17.82 | $17.85 | 10 |
| 2023-02-07 | 17.77 | $17.85 | 6 |
| 2023-02-06 | 17.71 | $17.85 | — |
| 2023-02-03 | 17.63 | $17.85 | 6503 |
| 2023-02-02 | 17.53 | $17.75 | 7052 |
| 2023-02-01 | 17.44 | $17.50 | 10348 |
| 2023-01-31 | 17.41 | $17.50 | 49350 |
| 2023-01-30 | 17.37 | $17.42 | 667 |
| 2023-01-27 | 17.34 | $17.35 | 590 |
| 2023-01-26 | 17.33 | $17.27 | 290 |
| 2023-01-25 | 17.34 | $17.35 | — |
| 2023-01-24 | 17.32 | $17.35 | 10 |
| 2023-01-23 | 17.31 | $17.35 | 200 |
| 2023-01-20 | 17.28 | $17.20 | 701 |
| 2023-01-19 | 17.29 | $17.20 | 81 |
| 2023-01-18 | 17.31 | $17.20 | 2 |
| 2023-01-17 | 17.33 | $17.20 | 1400 |
| 2023-01-13 | 17.35 | $17.35 | — |
| 2023-01-12 | 17.32 | $17.35 | 2400 |
| 2023-01-11 | 17.29 | $17.35 | 200 |
| 2023-01-10 | 17.24 | $17.17 | — |
| 2023-01-09 | 17.24 | $17.17 | 319 |
| 2023-01-06 | 17.24 | $17.35 | 200 |
| 2023-01-05 | 17.18 | $17.00 | — |
| 2023-01-04 | 17.21 | $17.00 | — |
| 2023-01-03 | 17.25 | $17.00 | 3193 |
| 2022-12-30 | 17.29 | $17.00 | 82700 |
| 2022-12-29 | 17.33 | $17.25 | 3096 |
| 2022-12-28 | 17.31 | $17.27 | 19904 |
| 2022-12-27 | 17.26 | $17.40 | 115655 |
| 2022-12-23 | 17.16 | $17.36 | 51700 |
| 2022-12-22 | 17.04 | $17.40 | 4689 |
| 2022-12-21 | 16.89 | $17.50 | 104036 |
| 2022-12-20 | 16.66 | $16.45 | — |
| 2022-12-19 | 16.72 | $16.45 | 65 |
| 2022-12-16 | 16.79 | $16.45 | — |
| 2022-12-15 | 16.87 | $16.45 | — |
| 2022-12-14 | 16.96 | $16.45 | 252 |
| 2022-12-13 | 17.07 | $17.00 | 49 |
| 2022-12-12 | 17.02 | $17.00 | — |
| 2022-12-09 | 16.96 | $17.00 | — |
| 2022-12-08 | 16.88 | $17.00 | — |
| 2022-12-07 | 16.78 | $17.00 | 1025 |
| 2022-12-06 | 16.66 | $16.78 | — |
| 2022-12-05 | 16.57 | $16.78 | — |
| 2022-12-02 | 16.45 | $16.78 | — |
| 2022-12-01 | 16.31 | $16.78 | 150 |
| 2022-11-30 | 16.14 | $16.05 | — |
| 2022-11-29 | 16.16 | $16.05 | — |
| 2022-11-28 | 16.19 | $16.05 | — |
| 2022-11-25 | 16.21 | $16.05 | — |
| 2022-11-23 | 16.24 | $16.05 | — |
| 2022-11-22 | 16.28 | $16.05 | 725 |
| 2022-11-21 | 16.32 | $16.25 | — |
| 2022-11-18 | 16.31 | $16.25 | — |
| 2022-11-17 | 16.28 | $16.25 | 155 |
| 2022-11-16 | 16.25 | $17.00 | 6599 |
| 2022-11-15 | 15.98 | $16.00 | — |
| 2022-11-14 | 15.96 | $16.00 | — |
| 2022-11-11 | 15.93 | $16.00 | — |
| 2022-11-10 | 15.90 | $16.00 | 100 |
| 2022-11-09 | 15.86 | $15.84 | 4 |
| 2022-11-08 | 15.86 | $15.84 | — |
| 2022-11-07 | 15.86 | $15.84 | — |
| 2022-11-04 | 15.86 | $15.84 | 12 |
| 2022-11-03 | 15.85 | $15.84 | — |
| 2022-11-02 | 15.85 | $15.84 | — |
| 2022-11-01 | 15.85 | $15.84 | — |
| 2022-10-31 | 15.84 | $15.84 | 74 |
| 2022-10-28 | 15.84 | $15.84 | — |
| 2022-10-27 | 15.83 | $15.84 | — |
| 2022-10-26 | 15.82 | $15.84 | — |
| 2022-10-25 | 15.80 | $15.84 | — |
| 2022-10-24 | 15.78 | $15.84 | — |
| 2022-10-21 | 15.76 | $15.84 | — |
| 2022-10-20 | 15.74 | $15.84 | 450 |
| 2022-10-19 | 15.70 | $15.82 | 686 |
| 2022-10-18 | 15.67 | $15.70 | — |
| 2022-10-17 | 15.67 | $15.70 | — |
| 2022-10-14 | 15.67 | $15.70 | — |
| 2022-10-13 | 15.66 | $15.70 | — |
| 2022-10-12 | 15.66 | $15.70 | — |
| 2022-10-11 | 15.66 | $15.70 | — |
| 2022-10-10 | 15.66 | $15.70 | — |
| 2022-10-07 | 15.66 | $15.70 | 660 |
| 2022-10-06 | 15.66 | $15.65 | — |
| 2022-10-05 | 15.67 | $15.65 | — |
| 2022-10-04 | 15.69 | $15.65 | — |
| 2022-10-03 | 15.72 | $15.65 | — |
| 2022-09-30 | 15.74 | $15.65 | 348 |
| 2022-09-29 | 15.78 | $15.70 | — |
| 2022-09-28 | 15.81 | $15.70 | — |
| 2022-09-27 | 15.84 | $15.70 | 200 |
| 2022-09-26 | 15.88 | $15.85 | — |
| 2022-09-23 | 15.88 | $15.85 | — |
| 2022-09-22 | 15.88 | $15.85 | 14813 |
| 2022-09-21 | 15.88 | $15.85 | 100 |
| 2022-09-20 | 15.88 | $15.85 | — |
| 2022-09-19 | 15.88 | $15.85 | 465 |
| 2022-09-16 | 15.87 | $15.85 | — |
| 2022-09-15 | 15.86 | $15.85 | 37 |
| 2022-09-14 | 15.85 | $15.85 | — |
| 2022-09-13 | 15.83 | $15.85 | 16 |
| 2022-09-12 | 15.81 | $15.85 | — |
| 2022-09-09 | 15.78 | $15.85 | — |
| 2022-09-08 | 15.75 | $15.85 | 207 |
| 2022-09-07 | 15.71 | $15.70 | — |
| 2022-09-06 | 15.70 | $15.70 | — |
| 2022-09-02 | 15.70 | $15.70 | — |
| 2022-09-01 | 15.69 | $15.70 | 1125 |
| 2022-08-31 | 15.68 | $15.67 | — |
| 2022-08-30 | 15.67 | $15.67 | — |
| 2022-08-29 | 15.66 | $15.67 | 5 |
| 2022-08-26 | 15.65 | $15.67 | 5025 |
| 2022-08-25 | 15.64 | $15.65 | — |
| 2022-08-24 | 15.63 | $15.65 | — |
| 2022-08-23 | 15.62 | $15.65 | — |
| 2022-08-22 | 15.60 | $15.65 | — |
| 2022-08-19 | 15.58 | $15.65 | 570 |
| 2022-08-18 | 15.56 | $15.51 | 500 |
| 2022-08-17 | 15.57 | $15.62 | — |
| 2022-08-16 | 15.55 | $15.62 | 500 |
| 2022-08-15 | 15.52 | $15.62 | 700 |
| 2022-08-12 | 15.49 | $15.50 | — |
| 2022-08-11 | 15.50 | $15.50 | — |
| 2022-08-10 | 15.50 | $15.50 | — |
| 2022-08-09 | 15.50 | $15.50 | — |
| 2022-08-08 | 15.50 | $15.50 | — |
| 2022-08-05 | 15.51 | $15.50 | — |
| 2022-08-04 | 15.51 | $15.50 | — |
| 2022-08-03 | 15.51 | $15.50 | — |
| 2022-08-02 | 15.51 | $15.50 | — |
| 2022-08-01 | 15.52 | $15.50 | — |
| 2022-07-29 | 15.52 | $15.50 | 100 |
| 2022-07-28 | 15.53 | $15.50 | — |
| 2022-07-27 | 15.53 | $15.50 | — |
| 2022-07-26 | 15.54 | $15.50 | — |
| 2022-07-25 | 15.54 | $15.50 | — |
| 2022-07-22 | 15.55 | $15.50 | — |
| 2022-07-21 | 15.55 | $15.50 | — |
| 2022-07-20 | 15.56 | $15.50 | 10 |
| 2022-07-19 | 15.56 | $15.50 | — |
| 2022-07-18 | 15.56 | $15.50 | — |
| 2022-07-15 | 15.56 | $15.50 | — |
| 2022-07-14 | 15.57 | $15.50 | — |
| 2022-07-13 | 15.57 | $15.50 | — |
| 2022-07-12 | 15.56 | $15.50 | — |
| 2022-07-11 | 15.56 | $15.50 | — |
| 2022-07-08 | 15.55 | $15.50 | — |
| 2022-07-07 | 15.53 | $15.50 | — |
| 2022-07-06 | 15.52 | $15.50 | — |
| 2022-07-05 | 15.49 | $15.50 | 100 |
| 2022-07-01 | 15.46 | $15.50 | — |
| 2022-06-30 | 15.41 | $15.50 | — |
| 2022-06-29 | 15.36 | $15.50 | — |
| 2022-06-28 | 15.29 | $15.50 | 10 |
| 2022-06-27 | 15.20 | $15.50 | — |
| 2022-06-24 | 15.10 | $15.50 | — |
| 2022-06-23 | 14.97 | $15.50 | 2504 |
| 2022-06-22 | 14.82 | $14.80 | — |
| 2022-06-21 | 14.85 | $14.80 | — |
| 2022-06-17 | 14.89 | $14.80 | — |
| 2022-06-16 | 14.94 | $14.80 | — |
| 2022-06-15 | 15.01 | $14.80 | 1 |
| 2022-06-14 | 15.08 | $14.80 | 300 |
| 2022-06-13 | 15.18 | $14.95 | 3148 |
| 2022-06-10 | 15.24 | $15.19 | — |
| 2022-06-09 | 15.25 | $15.19 | — |
| 2022-06-08 | 15.25 | $15.19 | — |
| 2022-06-07 | 15.25 | $15.19 | — |
| 2022-06-06 | 15.25 | $15.19 | — |
| 2022-06-03 | 15.25 | $15.19 | — |
| 2022-06-02 | 15.24 | $15.19 | — |
| 2022-06-01 | 15.24 | $15.19 | — |
| 2022-05-31 | 15.22 | $15.19 | — |
| 2022-05-27 | 15.21 | $15.19 | 282 |
| 2022-05-26 | 15.18 | $15.00 | — |
| 2022-05-25 | 15.21 | $15.00 | 200 |
| 2022-05-24 | 15.24 | $14.75 | 200 |
| 2022-05-23 | 15.36 | $15.25 | 101 |
| 2022-05-20 | 15.33 | $15.25 | 52 |
| 2022-05-19 | 15.30 | $15.25 | — |
| 2022-05-18 | 15.25 | $15.25 | — |
| 2022-05-17 | 15.19 | $15.25 | 2 |
| 2022-05-16 | 15.12 | $15.25 | 3 |
| 2022-05-13 | 15.02 | $15.25 | 1 |
| 2022-05-12 | 14.89 | $15.25 | — |
| 2022-05-11 | 14.74 | $15.25 | 200 |
| 2022-05-10 | 14.55 | $15.27 | 16501 |
| 2022-05-09 | 14.32 | $14.38 | 16500 |
| 2022-05-06 | 14.32 | $14.35 | 1600 |
| 2022-05-05 | 14.32 | $14.35 | 1000 |
| 2022-05-04 | 14.33 | $14.30 | — |
| 2022-05-03 | 14.35 | $14.30 | 500 |
| 2022-05-02 | 14.38 | $14.30 | 2000 |
| 2022-04-29 | 14.42 | $14.30 | 2200 |
| 2022-04-28 | 14.47 | $14.50 | 1300 |
| 2022-04-27 | 14.46 | $14.25 | 61764 |
| 2022-04-26 | 14.53 | $14.50 | 1296 |
| 2022-04-25 | 14.54 | $14.50 | 1677 |
| 2022-04-22 | 14.54 | $14.55 | — |
| 2022-04-21 | 14.53 | $14.55 | — |
| 2022-04-20 | 14.52 | $14.55 | — |
| 2022-04-19 | 14.51 | $14.55 | 29 |
| 2022-04-18 | 14.49 | $14.55 | — |
| 2022-04-14 | 14.47 | $14.55 | 500 |
| 2022-04-13 | 14.44 | $14.55 | 200 |
| 2022-04-12 | 14.41 | $14.40 | — |
| 2022-04-11 | 14.42 | $14.40 | 7540 |
| 2022-04-08 | 14.42 | $14.43 | 7500 |
| 2022-04-07 | 14.42 | $14.40 | 75 |
| 2022-04-06 | 14.43 | $14.40 | 5000 |
| 2022-04-05 | 14.44 | $14.40 | — |
| 2022-04-04 | 14.45 | $14.40 | — |
| 2022-04-01 | 14.46 | $14.40 | — |
| 2022-03-31 | 14.47 | $14.40 | 63 |
| 2022-03-30 | 14.49 | $14.40 | — |
| 2022-03-29 | 14.51 | $14.40 | — |
| 2022-03-28 | 14.53 | $14.40 | — |
| 2022-03-25 | 14.55 | $14.40 | 400 |
| 2022-03-24 | 14.57 | $14.50 | — |
| 2022-03-23 | 14.57 | $14.50 | — |
| 2022-03-22 | 14.56 | $14.50 | — |
| 2022-03-21 | 14.55 | $14.50 | 1 |
| 2022-03-18 | 14.53 | $14.50 | — |
| 2022-03-17 | 14.50 | $14.50 | — |
| 2022-03-16 | 14.47 | $14.50 | 1 |
| 2022-03-15 | 14.43 | $14.50 | — |
| 2022-03-14 | 14.37 | $14.50 | 690 |
| 2022-03-11 | 14.30 | $14.50 | — |
| 2022-03-10 | 14.22 | $14.50 | 2300 |
| 2022-03-09 | 14.11 | $14.00 | 700 |
| 2022-03-08 | 14.14 | $14.10 | — |
| 2022-03-07 | 14.14 | $14.10 | 1900 |
| 2022-03-04 | 14.14 | $14.10 | — |
| 2022-03-03 | 14.13 | $14.10 | — |
| 2022-03-02 | 14.13 | $14.10 | 100 |
| 2022-03-01 | 14.12 | $14.00 | 178 |
| 2022-02-28 | 14.14 | $14.35 | — |
| 2022-02-25 | 14.06 | $14.23 | — |
| 2022-02-24 | 13.99 | $14.23 | 100 |
| 2022-02-23 | 13.90 | $13.88 | — |
| 2022-02-22 | 13.90 | $13.88 | 98 |
| 2022-02-18 | 13.91 | $13.88 | 100 |
| 2022-02-17 | 13.91 | $13.88 | — |
| 2022-02-16 | 13.92 | $13.88 | — |
| 2022-02-15 | 13.92 | $13.88 | — |
| 2022-02-14 | 13.93 | $13.88 | — |
| 2022-02-11 | 13.93 | $13.88 | 113 |
| 2022-02-10 | 13.94 | $13.88 | — |
| 2022-02-09 | 13.94 | $13.88 | — |
| 2022-02-08 | 13.95 | $13.88 | — |
| 2022-02-07 | 13.95 | $13.88 | — |
| 2022-02-04 | 13.95 | $13.88 | — |
| 2022-02-03 | 13.96 | $13.88 | 1 |
| 2022-02-02 | 13.96 | $13.88 | — |
| 2022-02-01 | 13.96 | $13.88 | — |
| 2022-01-31 | 13.95 | $13.88 | — |
| 2022-01-28 | 13.94 | $13.88 | 6101 |
| 2022-01-27 | 13.93 | $13.88 | — |
| 2022-01-26 | 13.91 | $13.88 | — |
| 2022-01-25 | 13.89 | $14.00 | 4477 |
| 2022-01-24 | 13.82 | $13.55 | — |
| 2022-01-21 | 13.88 | $13.55 | 7000 |
| 2022-01-20 | 13.95 | $13.96 | 400 |
| 2022-01-19 | 13.90 | $13.88 | — |
| 2022-01-18 | 13.86 | $13.88 | — |
| 2022-01-14 | 13.80 | $13.88 | — |
| 2022-01-13 | 13.73 | $13.88 | — |
| 2022-01-12 | 13.65 | $13.88 | — |
| 2022-01-11 | 13.54 | $13.88 | 300 |
| 2022-01-10 | 13.41 | $13.39 | — |
| 2022-01-07 | 13.40 | $13.39 | — |
| 2022-01-06 | 13.39 | $13.39 | — |
| 2022-01-05 | 13.38 | $13.39 | — |
| 2022-01-04 | 13.36 | $13.50 | 200 |
| 2022-01-03 | 13.31 | $13.39 | — |
| 2021-12-31 | 13.28 | $13.39 | 2700 |
| 2021-12-30 | 13.24 | $13.39 | 100 |
| 2021-12-29 | 13.19 | $13.39 | 2171 |
| 2021-12-28 | 13.13 | $13.17 | — |
| 2021-12-27 | 13.13 | $13.17 | — |
| 2021-12-23 | 13.13 | $13.17 | — |
| 2021-12-22 | 13.13 | $13.17 | — |
| 2021-12-21 | 13.13 | $13.17 | — |
| 2021-12-20 | 13.14 | $13.17 | — |
| 2021-12-17 | 13.14 | $13.20 | — |
| 2021-12-16 | 13.14 | $13.17 | — |
| 2021-12-15 | 13.14 | $13.17 | — |
| 2021-12-14 | 13.15 | $13.17 | — |
| 2021-12-13 | 13.17 | $13.17 | — |
| 2021-12-10 | 13.18 | $13.17 | — |
| 2021-12-09 | 13.20 | $13.17 | — |
| 2021-12-08 | 13.23 | $13.17 | — |
| 2021-12-07 | 13.26 | $13.17 | — |
| 2021-12-06 | 13.29 | $13.17 | — |
| 2021-12-03 | 13.34 | $13.17 | 200 |
| 2021-12-02 | 13.40 | $13.20 | — |
| 2021-12-01 | 13.45 | $13.20 | 34 |
| 2021-11-30 | 13.52 | $13.20 | — |
| 2021-11-29 | 13.60 | $13.20 | — |
| 2021-11-26 | 13.70 | $13.20 | 1100 |
| 2021-11-24 | 13.82 | $13.98 | — |
| 2021-11-23 | 13.70 | $13.98 | — |
| 2021-11-22 | 13.56 | $13.98 | — |
| 2021-11-19 | 13.39 | $13.98 | 1128 |
| 2021-11-18 | 13.18 | $13.39 | 1 |
| 2021-11-17 | 13.11 | $13.39 | — |
| 2021-11-16 | 13.02 | $13.39 | — |
| 2021-11-15 | 12.91 | $13.39 | — |
| 2021-11-12 | 12.79 | $12.87 | 1 |
| 2021-11-11 | 12.79 | $12.87 | — |
| 2021-11-10 | 12.81 | $12.87 | — |
| 2021-11-09 | 12.83 | $12.87 | — |
| 2021-11-08 | 12.85 | $12.87 | — |
| 2021-11-05 | 12.88 | $12.87 | — |
| 2021-11-04 | 12.92 | $12.87 | — |
| 2021-11-03 | 12.98 | $12.87 | 1 |
| 2021-11-02 | 13.04 | $12.87 | 30369 |
| 2021-11-01 | 13.12 | $12.94 | — |
| 2021-10-29 | 13.19 | $12.94 | — |
| 2021-10-28 | 13.29 | $12.94 | 2960 |
| 2021-10-27 | 13.40 | $12.95 | 1600 |
| 2021-10-26 | 13.52 | $12.95 | 500 |
| 2021-10-25 | 13.68 | $12.94 | 175 |
| 2021-10-22 | 13.87 | $13.78 | — |
| 2021-10-21 | 13.82 | $13.78 | — |
| 2021-10-20 | 13.76 | $13.78 | — |
| 2021-10-19 | 13.69 | $13.78 | 1040 |
| 2021-10-18 | 13.59 | $13.78 | — |
| 2021-10-15 | 13.46 | $13.78 | 135 |
| 2021-10-14 | 13.31 | $13.36 | — |
| 2021-10-13 | 13.24 | $13.36 | — |
| 2021-10-12 | 13.17 | $13.36 | — |
| 2021-10-11 | 13.07 | $13.36 | 700 |
| 2021-10-08 | 12.95 | $13.39 | 300 |
| 2021-10-07 | 12.79 | $12.79 | — |
| 2021-10-06 | 12.78 | $12.79 | — |
| 2021-10-05 | 12.78 | $12.79 | — |
| 2021-10-04 | 12.76 | $12.79 | 77276 |
| 2021-10-01 | 12.75 | $12.79 | — |
| 2021-09-30 | 12.73 | $12.79 | — |
| 2021-09-29 | 12.70 | $12.79 | 550 |
| 2021-09-28 | 12.67 | $12.64 | — |
| 2021-09-27 | 12.68 | $12.64 | — |
| 2021-09-24 | 12.69 | $12.64 | — |
| 2021-09-23 | 12.70 | $12.64 | 3000 |
| 2021-09-22 | 12.71 | $12.50 | — |
| 2021-09-21 | 12.77 | $12.50 | — |
| 2021-09-20 | 12.84 | $12.50 | — |
| 2021-09-17 | 12.92 | $12.50 | 200 |
| 2021-09-16 | 13.02 | $12.84 | — |
| 2021-09-15 | 13.02 | $12.84 | — |
| 2021-09-14 | 13.02 | $12.84 | 200 |
| 2021-09-13 | 13.02 | $12.88 | — |
| 2021-09-10 | 12.99 | $12.88 | — |
| 2021-09-09 | 12.96 | $12.88 | — |
| 2021-09-08 | 12.91 | $12.88 | — |
| 2021-09-07 | 12.85 | $12.88 | — |
| 2021-09-03 | 12.77 | $12.88 | — |
| 2021-09-02 | 12.67 | $12.88 | — |
| 2021-09-01 | 12.53 | $12.88 | 819 |
| 2021-08-31 | 12.37 | $12.64 | 558 |
| 2021-08-30 | 12.24 | $12.20 | 1 |
| 2021-08-27 | 12.23 | $12.20 | — |
| 2021-08-26 | 12.21 | $12.20 | 300 |
| 2021-08-25 | 12.18 | $12.13 | — |
| 2021-08-24 | 12.16 | $12.13 | — |
| 2021-08-23 | 12.14 | $12.13 | — |
| 2021-08-20 | 12.12 | $12.13 | 4703 |
| 2021-08-19 | 12.08 | $12.00 | — |
| 2021-08-18 | 12.08 | $12.00 | — |
| 2021-08-17 | 12.07 | $12.00 | — |
| 2021-08-16 | 12.06 | $12.00 | 3040 |
| 2021-08-13 | 12.04 | $12.00 | — |
| 2021-08-12 | 12.02 | $12.00 | 300 |
| 2021-08-11 | 12.00 | $12.00 | — |
| 2021-08-10 | 11.96 | $12.00 | 200 |
| 2021-08-09 | 11.91 | $11.89 | 73 |
| 2021-08-06 | 11.89 | $11.89 | 2600 |
| 2021-08-05 | 11.86 | $11.90 | — |
| 2021-08-04 | 11.82 | $11.90 | — |
| 2021-08-03 | 11.77 | $11.90 | — |
| 2021-08-02 | 11.70 | $11.90 | 1946 |
| 2021-07-30 | 11.63 | $11.89 | 3800 |
| 2021-07-29 | 11.53 | $11.61 | 1500 |
| 2021-07-28 | 11.51 | $11.61 | — |
| 2021-07-27 | 11.48 | $11.61 | — |
| 2021-07-26 | 11.45 | $11.61 | 1500 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.19
2023-05-19
Close Price
$16.00
Vol: 4314
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
13.68
Average
60.48
Maximum
96.82
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-05-19 | 56.19 | $16.00 | 4314 |
| 2023-05-18 | 35.96 | $13.20 | 900 |
| 2023-05-17 | 35.96 | $13.20 | 2258 |
| 2023-05-16 | 40.89 | $14.01 | 6100 |
| 2023-05-15 | 21.95 | $12.50 | — |
| 2023-05-12 | 21.95 | $12.50 | 2408 |
| 2023-05-11 | 13.68 | $12.00 | 300 |
| 2023-05-10 | 15.04 | $12.45 | 300 |
| 2023-05-09 | 16.06 | $12.75 | 2600 |
| 2023-05-08 | 25.61 | $14.50 | 2645 |
| 2023-05-05 | 21.02 | $14.32 | 7530 |
| 2023-05-04 | 15.51 | $14.12 | 1735 |
| 2023-05-03 | 20.11 | $14.81 | 1623 |
| 2023-05-02 | 22.80 | $15.10 | 350 |
| 2023-05-01 | 27.66 | $15.50 | 450 |
| 2023-04-28 | 29.45 | $15.62 | — |
| 2023-04-27 | 29.45 | $15.62 | — |
| 2023-04-26 | 29.45 | $15.62 | 4200 |
| 2023-04-25 | 35.72 | $16.00 | — |
| 2023-04-24 | 35.72 | $16.00 | 100 |
| 2023-04-21 | 26.42 | $15.75 | 5200 |
| 2023-04-20 | 30.63 | $16.00 | 200 |
| 2023-04-19 | 32.60 | $16.10 | — |
| 2023-04-18 | 32.60 | $16.10 | — |
| 2023-04-17 | 32.60 | $16.10 | — |
| 2023-04-14 | 32.60 | $16.10 | — |
| 2023-04-13 | 32.60 | $16.10 | — |
| 2023-04-11 | 32.60 | $16.10 | 600 |
| 2023-04-10 | 31.30 | $16.06 | 1100 |
| 2023-04-06 | 34.29 | $16.25 | — |
| 2023-04-05 | 34.29 | $16.25 | — |
| 2023-04-04 | 34.29 | $16.25 | 100 |
| 2023-04-03 | 34.29 | $16.25 | — |
| 2023-03-31 | 34.29 | $16.25 | — |
| 2023-03-30 | 34.29 | $16.25 | — |
| 2023-03-29 | 34.29 | $16.25 | — |
| 2023-03-28 | 34.29 | $16.25 | — |
| 2023-03-20 | 34.29 | $16.25 | 200 |
| 2023-03-17 | 31.24 | $16.11 | 350 |
| 2023-03-16 | 35.11 | $16.46 | — |
| 2023-03-15 | 35.11 | $16.46 | 6200 |
| 2023-03-14 | 33.41 | $16.38 | 501 |
| 2023-03-13 | 24.47 | $16.00 | 3097 |
| 2023-03-10 | 38.18 | $17.07 | 391 |
| 2023-03-09 | 38.76 | $17.10 | 2591 |
| 2023-03-08 | 56.32 | $17.75 | — |
| 2023-03-07 | 56.32 | $17.75 | — |
| 2023-03-06 | 56.32 | $17.75 | — |
| 2023-03-03 | 45.18 | $17.41 | 7001 |
| 2023-03-02 | 69.43 | $17.90 | 5 |
| 2023-03-01 | 69.43 | $17.90 | — |
| 2023-02-28 | 69.43 | $17.90 | — |
| 2023-02-27 | 69.43 | $17.90 | — |
| 2023-02-24 | 69.43 | $17.90 | 103 |
| 2023-02-23 | 63.19 | $17.70 | — |
| 2023-02-22 | 63.19 | $17.70 | — |
| 2023-02-21 | 63.19 | $17.70 | — |
| 2023-02-17 | 63.19 | $17.70 | 100 |
| 2023-02-16 | 65.93 | $17.75 | — |
| 2023-02-15 | 65.93 | $17.75 | — |
| 2023-02-14 | 65.93 | $17.75 | — |
| 2023-02-13 | 65.93 | $17.75 | — |
| 2023-02-10 | 65.93 | $17.75 | 1000 |
| 2023-02-09 | 70.67 | $17.85 | 10 |
| 2023-02-08 | 70.67 | $17.85 | 10 |
| 2023-02-07 | 70.67 | $17.85 | 6 |
| 2023-02-06 | 70.67 | $17.85 | — |
| 2023-02-03 | 70.67 | $17.85 | 6503 |
| 2023-02-02 | 68.94 | $17.75 | 7052 |
| 2023-02-01 | 63.88 | $17.50 | 10348 |
| 2023-01-31 | 63.88 | $17.50 | 49350 |
| 2023-01-30 | 62.10 | $17.42 | 667 |
| 2023-01-27 | 60.48 | $17.35 | 590 |
| 2023-01-26 | 58.56 | $17.27 | 290 |
| 2023-01-25 | 61.40 | $17.35 | — |
| 2023-01-24 | 61.40 | $17.35 | 10 |
| 2023-01-23 | 61.40 | $17.35 | 200 |
| 2023-01-20 | 58.13 | $17.20 | 701 |
| 2023-01-19 | 58.13 | $17.20 | 81 |
| 2023-01-18 | 58.13 | $17.20 | 2 |
| 2023-01-17 | 58.13 | $17.20 | 1400 |
| 2023-01-13 | 62.43 | $17.35 | — |
| 2023-01-12 | 62.43 | $17.35 | 2400 |
| 2023-01-11 | 62.43 | $17.35 | 200 |
| 2023-01-10 | 59.34 | $17.17 | — |
| 2023-01-09 | 59.34 | $17.17 | 319 |
| 2023-01-06 | 64.10 | $17.35 | 200 |
| 2023-01-05 | 57.85 | $17.00 | — |
| 2023-01-04 | 57.85 | $17.00 | — |
| 2023-01-03 | 57.85 | $17.00 | 3193 |
| 2022-12-30 | 57.85 | $17.00 | 82700 |
| 2022-12-29 | 64.38 | $17.25 | 3096 |
| 2022-12-28 | 64.93 | $17.27 | 19904 |
| 2022-12-27 | 68.59 | $17.40 | 115655 |
| 2022-12-23 | 68.07 | $17.36 | 51700 |
| 2022-12-22 | 69.17 | $17.40 | 4689 |
| 2022-12-21 | 71.93 | $17.50 | 104036 |
| 2022-12-20 | 53.33 | $16.45 | — |
| 2022-12-19 | 53.33 | $16.45 | 65 |
| 2022-12-16 | 53.33 | $16.45 | — |
| 2022-12-15 | 53.33 | $16.45 | — |
| 2022-12-14 | 53.33 | $16.45 | 252 |
| 2022-12-13 | 72.91 | $17.00 | 49 |
| 2022-12-12 | 72.91 | $17.00 | — |
| 2022-12-09 | 72.91 | $17.00 | — |
| 2022-12-08 | 72.91 | $17.00 | — |
| 2022-12-07 | 72.91 | $17.00 | 1025 |
| 2022-12-06 | 69.44 | $16.78 | — |
| 2022-12-05 | 69.44 | $16.78 | — |
| 2022-12-02 | 69.44 | $16.78 | — |
| 2022-12-01 | 69.44 | $16.78 | 150 |
| 2022-11-30 | 53.24 | $16.05 | — |
| 2022-11-29 | 53.24 | $16.05 | — |
| 2022-11-28 | 53.24 | $16.05 | — |
| 2022-11-25 | 53.24 | $16.05 | — |
| 2022-11-23 | 53.24 | $16.05 | — |
| 2022-11-22 | 53.24 | $16.05 | 725 |
| 2022-11-21 | 59.60 | $16.25 | — |
| 2022-11-18 | 59.60 | $16.25 | — |
| 2022-11-17 | 59.60 | $16.25 | 155 |
| 2022-11-16 | 96.82 | $17.00 | 6599 |
| 2022-11-15 | 84.80 | $16.00 | — |
| 2022-11-14 | 84.80 | $16.00 | — |
| 2022-11-11 | 84.80 | $16.00 | — |
| 2022-11-10 | 84.80 | $16.00 | 100 |
| 2022-11-09 | 70.01 | $15.84 | 4 |
| 2022-11-08 | 70.01 | $15.84 | — |
| 2022-11-07 | 70.01 | $15.84 | — |
| 2022-11-04 | 70.01 | $15.84 | 12 |
| 2022-11-03 | 70.01 | $15.84 | — |
| 2022-11-02 | 70.01 | $15.84 | — |
| 2022-11-01 | 70.01 | $15.84 | — |
| 2022-10-31 | 70.01 | $15.84 | 74 |
| 2022-10-28 | 70.01 | $15.84 | — |
| 2022-10-27 | 70.01 | $15.84 | — |
| 2022-10-26 | 70.01 | $15.84 | — |
| 2022-10-25 | 70.01 | $15.84 | — |
| 2022-10-24 | 70.01 | $15.84 | — |
| 2022-10-21 | 70.01 | $15.84 | — |
| 2022-10-20 | 70.01 | $15.84 | 450 |
| 2022-10-19 | 68.22 | $15.82 | 686 |
| 2022-10-18 | 51.81 | $15.70 | — |
| 2022-10-17 | 51.81 | $15.70 | — |
| 2022-10-14 | 51.81 | $15.70 | — |
| 2022-10-13 | 51.81 | $15.70 | — |
| 2022-10-12 | 51.81 | $15.70 | — |
| 2022-10-11 | 51.81 | $15.70 | — |
| 2022-10-10 | 51.81 | $15.70 | — |
| 2022-10-07 | 51.81 | $15.70 | 660 |
| 2022-10-06 | 43.78 | $15.65 | — |
| 2022-10-05 | 43.78 | $15.65 | — |
| 2022-10-04 | 43.78 | $15.65 | — |
| 2022-10-03 | 43.78 | $15.65 | — |
| 2022-09-30 | 43.78 | $15.65 | 348 |
| 2022-09-29 | 50.26 | $15.70 | — |
| 2022-09-28 | 50.26 | $15.70 | — |
| 2022-09-27 | 50.26 | $15.70 | 200 |
| 2022-09-26 | 81.11 | $15.85 | — |
| 2022-09-23 | 81.11 | $15.85 | — |
| 2022-09-22 | 81.11 | $15.85 | 14813 |
| 2022-09-21 | 81.11 | $15.85 | 100 |
| 2022-09-20 | 81.11 | $15.85 | — |
| 2022-09-19 | 81.11 | $15.85 | 465 |
| 2022-09-16 | 81.11 | $15.85 | — |
| 2022-09-15 | 81.11 | $15.85 | 37 |
| 2022-09-14 | 81.11 | $15.85 | — |
| 2022-09-13 | 81.11 | $15.85 | 16 |
| 2022-09-12 | 81.11 | $15.85 | — |
| 2022-09-09 | 81.11 | $15.85 | — |
| 2022-09-08 | 81.11 | $15.85 | 207 |
| 2022-09-07 | 72.42 | $15.70 | — |
| 2022-09-06 | 72.42 | $15.70 | — |
| 2022-09-02 | 72.42 | $15.70 | — |
| 2022-09-01 | 72.42 | $15.70 | 1125 |
| 2022-08-31 | 70.18 | $15.67 | — |
| 2022-08-30 | 70.18 | $15.67 | — |
| 2022-08-29 | 70.18 | $15.67 | 5 |
| 2022-08-26 | 70.18 | $15.67 | 5025 |
| 2022-08-25 | 68.81 | $15.65 | — |
| 2022-08-24 | 68.81 | $15.65 | — |
| 2022-08-23 | 68.81 | $15.65 | — |
| 2022-08-22 | 68.81 | $15.65 | — |
| 2022-08-19 | 68.81 | $15.65 | 570 |
| 2022-08-18 | 58.46 | $15.51 | 500 |
| 2022-08-17 | 77.71 | $15.62 | — |
| 2022-08-16 | 77.71 | $15.62 | 500 |
| 2022-08-15 | 77.71 | $15.62 | 700 |
| 2022-08-12 | 67.79 | $15.50 | — |
| 2022-08-11 | 67.79 | $15.50 | — |
| 2022-08-10 | 67.79 | $15.50 | — |
| 2022-08-09 | 67.79 | $15.50 | — |
| 2022-08-08 | 67.79 | $15.50 | — |
| 2022-08-05 | 67.79 | $15.50 | — |
| 2022-08-04 | 67.79 | $15.50 | — |
| 2022-08-03 | 67.79 | $15.50 | — |
| 2022-08-02 | 67.79 | $15.50 | — |
| 2022-08-01 | 67.79 | $15.50 | — |
| 2022-07-29 | 67.79 | $15.50 | 100 |
| 2022-07-28 | 67.79 | $15.50 | — |
| 2022-07-27 | 67.79 | $15.50 | — |
| 2022-07-26 | 67.79 | $15.50 | — |
| 2022-07-25 | 67.79 | $15.50 | — |
| 2022-07-22 | 67.79 | $15.50 | — |
| 2022-07-21 | 67.79 | $15.50 | — |
| 2022-07-20 | 67.79 | $15.50 | 10 |
| 2022-07-19 | 67.79 | $15.50 | — |
| 2022-07-18 | 67.79 | $15.50 | — |
| 2022-07-15 | 67.79 | $15.50 | — |
| 2022-07-14 | 67.79 | $15.50 | — |
| 2022-07-13 | 67.79 | $15.50 | — |
| 2022-07-12 | 67.79 | $15.50 | — |
| 2022-07-11 | 67.79 | $15.50 | — |
| 2022-07-08 | 67.79 | $15.50 | — |
| 2022-07-07 | 67.79 | $15.50 | — |
| 2022-07-06 | 67.79 | $15.50 | — |
| 2022-07-05 | 67.79 | $15.50 | 100 |
| 2022-07-01 | 67.79 | $15.50 | — |
| 2022-06-30 | 67.79 | $15.50 | — |
| 2022-06-29 | 67.79 | $15.50 | — |
| 2022-06-28 | 67.79 | $15.50 | 10 |
| 2022-06-27 | 67.79 | $15.50 | — |
| 2022-06-24 | 67.79 | $15.50 | — |
| 2022-06-23 | 67.79 | $15.50 | 2504 |
| 2022-06-22 | 45.42 | $14.80 | — |
| 2022-06-21 | 45.42 | $14.80 | — |
| 2022-06-17 | 45.42 | $14.80 | — |
| 2022-06-16 | 45.42 | $14.80 | — |
| 2022-06-15 | 45.42 | $14.80 | 1 |
| 2022-06-14 | 45.42 | $14.80 | 300 |
| 2022-06-13 | 51.00 | $14.95 | 3148 |
| 2022-06-10 | 62.70 | $15.19 | — |
| 2022-06-09 | 62.70 | $15.19 | — |
| 2022-06-08 | 62.70 | $15.19 | — |
| 2022-06-07 | 62.70 | $15.19 | — |
| 2022-06-06 | 62.70 | $15.19 | — |
| 2022-06-03 | 62.70 | $15.19 | — |
| 2022-06-02 | 62.70 | $15.19 | — |
| 2022-06-01 | 62.70 | $15.19 | — |
| 2022-05-31 | 62.70 | $15.19 | — |
| 2022-05-27 | 62.70 | $15.19 | 282 |
| 2022-05-26 | 58.15 | $15.00 | — |
| 2022-05-25 | 58.15 | $15.00 | 200 |
| 2022-05-24 | 51.05 | $14.75 | 200 |
| 2022-05-23 | 75.31 | $15.25 | 101 |
| 2022-05-20 | 75.31 | $15.25 | 52 |
| 2022-05-19 | 75.31 | $15.25 | — |
| 2022-05-18 | 75.31 | $15.25 | — |
| 2022-05-17 | 75.31 | $15.25 | 2 |
| 2022-05-16 | 75.31 | $15.25 | 3 |
| 2022-05-13 | 75.31 | $15.25 | 1 |
| 2022-05-12 | 75.31 | $15.25 | — |
| 2022-05-11 | 75.31 | $15.25 | 200 |
| 2022-05-10 | 76.22 | $15.27 | 16501 |
| 2022-05-09 | 50.93 | $14.38 | 16500 |
| 2022-05-06 | 49.50 | $14.35 | 1600 |
| 2022-05-05 | 49.50 | $14.35 | 1000 |
| 2022-05-04 | 46.71 | $14.30 | — |
| 2022-05-03 | 46.71 | $14.30 | 500 |
| 2022-05-02 | 46.71 | $14.30 | 2000 |
| 2022-04-29 | 46.71 | $14.30 | 2200 |
| 2022-04-28 | 56.98 | $14.50 | 1300 |
| 2022-04-27 | 41.78 | $14.25 | 61764 |
| 2022-04-26 | 62.89 | $14.50 | 1296 |
| 2022-04-25 | 62.89 | $14.50 | 1677 |
| 2022-04-22 | 69.20 | $14.55 | — |
| 2022-04-21 | 69.20 | $14.55 | — |
| 2022-04-20 | 69.20 | $14.55 | — |
| 2022-04-19 | 69.20 | $14.55 | 29 |
| 2022-04-18 | 69.20 | $14.55 | — |
| 2022-04-14 | 69.20 | $14.55 | 500 |
| 2022-04-13 | 69.20 | $14.55 | 200 |
| 2022-04-12 | 61.00 | $14.40 | — |
| 2022-04-11 | 61.00 | $14.40 | 7540 |
| 2022-04-08 | 64.08 | $14.43 | 7500 |
| 2022-04-07 | 62.27 | $14.40 | 75 |
| 2022-04-06 | 62.27 | $14.40 | 5000 |
| 2022-04-05 | 62.27 | $14.40 | — |
| 2022-04-04 | 62.27 | $14.40 | — |
| 2022-04-01 | 62.27 | $14.40 | — |
| 2022-03-31 | 62.27 | $14.40 | 63 |
| 2022-03-30 | 62.27 | $14.40 | — |
| 2022-03-29 | 62.27 | $14.40 | — |
| 2022-03-28 | 62.27 | $14.40 | — |
| 2022-03-25 | 62.27 | $14.40 | 400 |
| 2022-03-24 | 69.23 | $14.50 | — |
| 2022-03-23 | 69.23 | $14.50 | — |
| 2022-03-22 | 69.23 | $14.50 | — |
| 2022-03-21 | 69.23 | $14.50 | 1 |
| 2022-03-18 | 69.23 | $14.50 | — |
| 2022-03-17 | 69.23 | $14.50 | — |
| 2022-03-16 | 69.23 | $14.50 | 1 |
| 2022-03-15 | 69.23 | $14.50 | — |
| 2022-03-14 | 69.23 | $14.50 | 690 |
| 2022-03-11 | 69.23 | $14.50 | — |
| 2022-03-10 | 69.23 | $14.50 | 2300 |
| 2022-03-09 | 54.90 | $14.00 | 700 |
| 2022-03-08 | 60.23 | $14.10 | — |
| 2022-03-07 | 60.23 | $14.10 | 1900 |
| 2022-03-04 | 60.23 | $14.10 | — |
| 2022-03-03 | 60.23 | $14.10 | — |
| 2022-03-02 | 60.23 | $14.10 | 100 |
| 2022-03-01 | 56.99 | $14.00 | 178 |
| 2022-02-28 | 78.08 | $14.35 | — |
| 2022-02-25 | 75.11 | $14.23 | — |
| 2022-02-24 | 75.11 | $14.23 | 100 |
| 2022-02-23 | 61.27 | $13.88 | — |
| 2022-02-22 | 61.27 | $13.88 | 98 |
| 2022-02-18 | 61.27 | $13.88 | 100 |
| 2022-02-17 | 61.27 | $13.88 | — |
| 2022-02-16 | 61.27 | $13.88 | — |
| 2022-02-15 | 61.27 | $13.88 | — |
| 2022-02-14 | 61.27 | $13.88 | — |
| 2022-02-11 | 61.27 | $13.88 | 113 |
| 2022-02-10 | 61.27 | $13.88 | — |
| 2022-02-09 | 61.27 | $13.88 | — |
| 2022-02-08 | 61.27 | $13.88 | — |
| 2022-02-07 | 61.27 | $13.88 | — |
| 2022-02-04 | 61.27 | $13.88 | — |
| 2022-02-03 | 61.27 | $13.88 | 1 |
| 2022-02-02 | 61.27 | $13.88 | — |
| 2022-02-01 | 61.27 | $13.88 | — |
| 2022-01-31 | 61.27 | $13.88 | — |
| 2022-01-28 | 61.27 | $13.88 | 6101 |
| 2022-01-27 | 61.27 | $13.88 | — |
| 2022-01-26 | 61.27 | $13.88 | — |
| 2022-01-25 | 65.64 | $14.00 | 4477 |
| 2022-01-24 | 53.27 | $13.55 | — |
| 2022-01-21 | 53.27 | $13.55 | 7000 |
| 2022-01-20 | 75.71 | $13.96 | 400 |
| 2022-01-19 | 73.78 | $13.88 | — |
| 2022-01-18 | 73.78 | $13.88 | — |
| 2022-01-14 | 73.78 | $13.88 | — |
| 2022-01-13 | 73.78 | $13.88 | — |
| 2022-01-12 | 73.78 | $13.88 | — |
| 2022-01-11 | 73.78 | $13.88 | 300 |
| 2022-01-10 | 57.63 | $13.39 | — |
| 2022-01-07 | 57.63 | $13.39 | — |
| 2022-01-06 | 57.63 | $13.39 | — |
| 2022-01-05 | 57.63 | $13.39 | — |
| 2022-01-04 | 64.99 | $13.50 | 200 |
| 2022-01-03 | 60.15 | $13.39 | — |
| 2021-12-31 | 60.15 | $13.39 | 2700 |
| 2021-12-30 | 60.15 | $13.39 | 100 |
| 2021-12-29 | 60.15 | $13.39 | 2171 |
| 2021-12-28 | 48.96 | $13.17 | — |
| 2021-12-27 | 48.96 | $13.17 | — |
| 2021-12-23 | 48.96 | $13.17 | — |
| 2021-12-22 | 48.96 | $13.17 | — |
| 2021-12-21 | 48.96 | $13.17 | — |
| 2021-12-20 | 48.96 | $13.17 | — |
| 2021-12-17 | 50.38 | $13.20 | — |
| 2021-12-16 | 48.98 | $13.17 | — |
| 2021-12-15 | 48.98 | $13.17 | — |
| 2021-12-14 | 48.98 | $13.17 | — |
| 2021-12-13 | 48.98 | $13.17 | — |
| 2021-12-10 | 48.98 | $13.17 | — |
| 2021-12-09 | 48.98 | $13.17 | — |
| 2021-12-08 | 48.98 | $13.17 | — |
| 2021-12-07 | 48.98 | $13.17 | — |
| 2021-12-06 | 48.98 | $13.17 | — |
| 2021-12-03 | 48.98 | $13.17 | 200 |
| 2021-12-02 | 49.82 | $13.20 | — |
| 2021-12-01 | 49.82 | $13.20 | 34 |
| 2021-11-30 | 49.82 | $13.20 | — |
| 2021-11-29 | 49.82 | $13.20 | — |
| 2021-11-26 | 49.82 | $13.20 | 1100 |
| 2021-11-24 | 76.79 | $13.98 | — |
| 2021-11-23 | 76.79 | $13.98 | — |
| 2021-11-22 | 76.79 | $13.98 | — |
| 2021-11-19 | 76.79 | $13.98 | 1128 |
| 2021-11-18 | 65.10 | $13.39 | 1 |
| 2021-11-17 | 65.10 | $13.39 | — |
| 2021-11-16 | 65.10 | $13.39 | — |
| 2021-11-15 | 65.10 | $13.39 | — |
| 2021-11-12 | 45.87 | $12.87 | 1 |
| 2021-11-11 | 45.87 | $12.87 | — |
| 2021-11-10 | 45.87 | $12.87 | — |
| 2021-11-09 | 45.87 | $12.87 | — |
| 2021-11-08 | 45.87 | $12.87 | — |
| 2021-11-05 | 45.87 | $12.87 | — |
| 2021-11-04 | 45.87 | $12.87 | — |
| 2021-11-03 | 45.87 | $12.87 | 1 |
| 2021-11-02 | 45.87 | $12.87 | 30369 |
| 2021-11-01 | 48.12 | $12.94 | — |
| 2021-10-29 | 48.12 | $12.94 | — |
| 2021-10-28 | 48.12 | $12.94 | 2960 |
| 2021-10-27 | 48.41 | $12.95 | 1600 |
| 2021-10-26 | 48.41 | $12.95 | 500 |
| 2021-10-25 | 48.12 | $12.94 | 175 |
| 2021-10-22 | 86.39 | $13.78 | — |
| 2021-10-21 | 86.39 | $13.78 | — |
| 2021-10-20 | 86.39 | $13.78 | — |
| 2021-10-19 | 86.39 | $13.78 | 1040 |
| 2021-10-18 | 86.39 | $13.78 | — |
| 2021-10-15 | 86.39 | $13.78 | 135 |
| 2021-10-14 | 80.68 | $13.36 | — |
| 2021-10-13 | 80.68 | $13.36 | — |
| 2021-10-12 | 80.68 | $13.36 | — |
| 2021-10-11 | 80.68 | $13.36 | 700 |
| 2021-10-08 | 82.65 | $13.39 | 300 |
| 2021-10-07 | 67.61 | $12.79 | — |
| 2021-10-06 | 67.61 | $12.79 | — |
| 2021-10-05 | 67.61 | $12.79 | — |
| 2021-10-04 | 67.61 | $12.79 | 77276 |
| 2021-10-01 | 67.61 | $12.79 | — |
| 2021-09-30 | 67.61 | $12.79 | — |
| 2021-09-29 | 67.61 | $12.79 | 550 |
| 2021-09-28 | 61.83 | $12.64 | — |
| 2021-09-27 | 61.83 | $12.64 | — |
| 2021-09-24 | 61.83 | $12.64 | — |
| 2021-09-23 | 61.83 | $12.64 | 3000 |
| 2021-09-22 | 55.34 | $12.50 | — |
| 2021-09-21 | 55.34 | $12.50 | — |
| 2021-09-20 | 55.34 | $12.50 | — |
| 2021-09-17 | 55.34 | $12.50 | 200 |
| 2021-09-16 | 81.76 | $12.84 | — |
| 2021-09-15 | 81.76 | $12.84 | — |
| 2021-09-14 | 81.76 | $12.84 | 200 |
| 2021-09-13 | 85.77 | $12.88 | — |
| 2021-09-10 | 85.77 | $12.88 | — |
| 2021-09-09 | 85.77 | $12.88 | — |
| 2021-09-08 | 85.77 | $12.88 | — |
| 2021-09-07 | 85.77 | $12.88 | — |
| 2021-09-03 | 85.77 | $12.88 | — |
| 2021-09-02 | 85.77 | $12.88 | — |
| 2021-09-01 | 85.77 | $12.88 | 819 |
| 2021-08-31 | 82.31 | $12.64 | 558 |
| 2021-08-30 | 68.83 | $12.20 | 1 |
| 2021-08-27 | 68.83 | $12.20 | — |
| 2021-08-26 | 68.83 | $12.20 | 300 |
| 2021-08-25 | 65.31 | $12.13 | — |
| 2021-08-24 | 65.31 | $12.13 | — |
| 2021-08-23 | 65.31 | $12.13 | — |
| 2021-08-20 | 65.31 | $12.13 | 4703 |
| 2021-08-19 | 58.15 | $12.00 | — |
| 2021-08-18 | 58.15 | $12.00 | — |
| 2021-08-17 | 58.15 | $12.00 | — |
| 2021-08-16 | 58.15 | $12.00 | 3040 |
| 2021-08-13 | 58.15 | $12.00 | — |
| 2021-08-12 | 58.15 | $12.00 | 300 |
| 2021-08-11 | 58.15 | $12.00 | — |
| 2021-08-10 | 58.15 | $12.00 | 200 |
| 2021-08-09 | 52.66 | $11.89 | 73 |
| 2021-08-06 | 52.66 | $11.89 | 2600 |
| 2021-08-05 | 53.23 | $11.90 | — |
| 2021-08-04 | 53.23 | $11.90 | — |
| 2021-08-03 | 53.23 | $11.90 | — |
| 2021-08-02 | 53.23 | $11.90 | 1946 |
| 2021-07-30 | 52.82 | $11.89 | 3800 |
| 2021-07-29 | 38.11 | $11.61 | 1500 |
| 2021-07-28 | 38.11 | $11.61 | — |
| 2021-07-27 | 38.11 | $11.61 | — |
| 2021-07-26 | 38.11 | $11.61 | 1500 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2023-05-19
Close Price
$16.00
Vol: 4314
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-36.01
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-05-19 | 0.00 | $16.00 | 4314 |
| 2023-05-18 | -70.00 | $13.20 | 900 |
| 2023-05-17 | -70.00 | $13.20 | 2258 |
| 2023-05-16 | -50.98 | $14.01 | 6100 |
| 2023-05-15 | -87.80 | $12.50 | — |
| 2023-05-12 | -87.80 | $12.50 | 2408 |
| 2023-05-11 | -100.00 | $12.00 | 300 |
| 2023-05-10 | -100.00 | $12.45 | 300 |
| 2023-05-09 | -94.37 | $12.75 | 2600 |
| 2023-05-08 | -79.60 | $14.50 | 2645 |
| 2023-05-05 | -89.35 | $14.32 | 7530 |
| 2023-05-04 | -98.61 | $14.12 | 1735 |
| 2023-05-03 | -100.00 | $14.81 | 1623 |
| 2023-05-02 | -100.00 | $15.10 | 350 |
| 2023-05-01 | -100.00 | $15.50 | 450 |
| 2023-04-28 | -100.00 | $15.62 | — |
| 2023-04-27 | -100.00 | $15.62 | — |
| 2023-04-26 | -100.00 | $15.62 | 4200 |
| 2023-04-25 | -50.00 | $16.00 | — |
| 2023-04-24 | -50.00 | $16.00 | 100 |
| 2023-04-21 | -100.00 | $15.75 | 5200 |
| 2023-04-20 | -100.00 | $16.00 | 200 |
| 2023-04-19 | -80.00 | $16.10 | — |
| 2023-04-18 | -46.60 | $16.10 | — |
| 2023-04-17 | -46.86 | $16.10 | — |
| 2023-04-14 | -54.73 | $16.10 | — |
| 2023-04-13 | -60.00 | $16.10 | — |
| 2023-04-11 | -60.00 | $16.10 | 600 |
| 2023-04-10 | -61.45 | $16.06 | 1100 |
| 2023-04-06 | -54.55 | $16.25 | — |
| 2023-04-05 | -56.90 | $16.25 | — |
| 2023-04-04 | -56.90 | $16.25 | 100 |
| 2023-04-03 | -56.90 | $16.25 | — |
| 2023-03-31 | -56.90 | $16.25 | — |
| 2023-03-30 | -56.90 | $16.25 | — |
| 2023-03-29 | -56.90 | $16.25 | — |
| 2023-03-28 | -56.90 | $16.25 | — |
| 2023-03-20 | -56.90 | $16.25 | 200 |
| 2023-03-17 | -61.72 | $16.11 | 350 |
| 2023-03-16 | -49.66 | $16.46 | — |
| 2023-03-15 | -49.66 | $16.46 | 6200 |
| 2023-03-14 | -52.41 | $16.38 | 501 |
| 2023-03-13 | -65.52 | $16.00 | 3097 |
| 2023-03-10 | -100.00 | $17.07 | 391 |
| 2023-03-09 | -100.00 | $17.10 | 2591 |
| 2023-03-08 | -25.00 | $17.75 | — |
| 2023-03-07 | -25.00 | $17.75 | — |
| 2023-03-06 | -25.00 | $17.75 | — |
| 2023-03-03 | -81.67 | $17.41 | 7001 |
| 2023-03-02 | 0.00 | $17.90 | 5 |
| 2023-03-01 | 0.00 | $17.90 | — |
| 2023-02-28 | 0.00 | $17.90 | — |
| 2023-02-27 | 0.00 | $17.90 | — |
| 2023-02-24 | 0.00 | $17.90 | 103 |
| 2023-02-23 | -23.08 | $17.70 | — |
| 2023-02-22 | -23.08 | $17.70 | — |
| 2023-02-21 | -23.08 | $17.70 | — |
| 2023-02-17 | -23.08 | $17.70 | 100 |
| 2023-02-16 | -15.38 | $17.75 | — |
| 2023-02-15 | -15.38 | $17.75 | — |
| 2023-02-14 | -15.38 | $17.75 | — |
| 2023-02-13 | -15.38 | $17.75 | — |
| 2023-02-10 | -15.38 | $17.75 | 1000 |
| 2023-02-09 | 0.00 | $17.85 | 10 |
| 2023-02-08 | 0.00 | $17.85 | 10 |
| 2023-02-07 | 0.00 | $17.85 | 6 |
| 2023-02-06 | 0.00 | $17.85 | — |
| 2023-02-03 | 0.00 | $17.85 | 6503 |
| 2023-02-02 | 0.00 | $17.75 | 7052 |
| 2023-02-01 | -16.67 | $17.50 | 10348 |
| 2023-01-31 | -16.67 | $17.50 | 49350 |
| 2023-01-30 | 0.00 | $17.42 | 667 |
| 2023-01-27 | 0.00 | $17.35 | 590 |
| 2023-01-26 | -32.50 | $17.27 | 290 |
| 2023-01-25 | -12.50 | $17.35 | — |
| 2023-01-24 | -14.63 | $17.35 | 10 |
| 2023-01-23 | -14.63 | $17.35 | 200 |
| 2023-01-20 | -73.33 | $17.20 | 701 |
| 2023-01-19 | -42.31 | $17.20 | 81 |
| 2023-01-18 | -42.31 | $17.20 | 2 |
| 2023-01-17 | -42.31 | $17.20 | 1400 |
| 2023-01-13 | -30.77 | $17.35 | — |
| 2023-01-12 | -30.77 | $17.35 | 2400 |
| 2023-01-11 | -30.77 | $17.35 | 200 |
| 2023-01-10 | -44.62 | $17.17 | — |
| 2023-01-09 | -44.62 | $17.17 | 319 |
| 2023-01-06 | -30.77 | $17.35 | 200 |
| 2023-01-05 | -57.69 | $17.00 | — |
| 2023-01-04 | -57.69 | $17.00 | — |
| 2023-01-03 | -57.69 | $17.00 | 3193 |
| 2022-12-30 | -57.69 | $17.00 | 82700 |
| 2022-12-29 | -38.46 | $17.25 | 3096 |
| 2022-12-28 | -28.24 | $17.27 | 19904 |
| 2022-12-27 | -20.59 | $17.40 | 115655 |
| 2022-12-23 | -22.94 | $17.36 | 51700 |
| 2022-12-22 | -20.59 | $17.40 | 4689 |
| 2022-12-21 | -14.71 | $17.50 | 104036 |
| 2022-12-20 | -57.89 | $16.45 | — |
| 2022-12-19 | -57.89 | $16.45 | 65 |
| 2022-12-16 | -57.89 | $16.45 | — |
| 2022-12-15 | -57.89 | $16.45 | — |
| 2022-12-14 | -56.12 | $16.45 | 252 |
| 2022-12-13 | 0.00 | $17.00 | 49 |
| 2022-12-12 | 0.00 | $17.00 | — |
| 2022-12-09 | 0.00 | $17.00 | — |
| 2022-12-08 | 0.00 | $17.00 | — |
| 2022-12-07 | 0.00 | $17.00 | 1025 |
| 2022-12-06 | -18.97 | $16.78 | — |
| 2022-12-05 | -18.97 | $16.78 | — |
| 2022-12-02 | -18.97 | $16.78 | — |
| 2022-12-01 | -18.97 | $16.78 | 150 |
| 2022-11-30 | -81.90 | $16.05 | — |
| 2022-11-29 | -81.90 | $16.05 | — |
| 2022-11-28 | -81.90 | $16.05 | — |
| 2022-11-25 | -81.90 | $16.05 | — |
| 2022-11-23 | -81.90 | $16.05 | — |
| 2022-11-22 | -81.90 | $16.05 | 725 |
| 2022-11-21 | -64.66 | $16.25 | — |
| 2022-11-18 | -64.66 | $16.25 | — |
| 2022-11-17 | -64.66 | $16.25 | 155 |
| 2022-11-16 | 0.00 | $17.00 | 6599 |
| 2022-11-15 | 0.00 | $16.00 | — |
| 2022-11-14 | 0.00 | $16.00 | — |
| 2022-11-11 | 0.00 | $16.00 | — |
| 2022-11-10 | 0.00 | $16.00 | 100 |
| 2022-11-09 | 0.00 | $15.84 | 4 |
| 2022-11-08 | 0.00 | $15.84 | — |
| 2022-11-07 | 0.00 | $15.84 | — |
| 2022-11-04 | 0.00 | $15.84 | 12 |
| 2022-11-03 | 0.00 | $15.84 | — |
| 2022-11-02 | 0.00 | $15.84 | — |
| 2022-11-01 | 0.00 | $15.84 | — |
| 2022-10-31 | 0.00 | $15.84 | 74 |
| 2022-10-28 | 0.00 | $15.84 | — |
| 2022-10-27 | 0.00 | $15.84 | — |
| 2022-10-26 | 0.00 | $15.84 | — |
| 2022-10-25 | 0.00 | $15.84 | — |
| 2022-10-24 | 0.00 | $15.84 | — |
| 2022-10-21 | -5.00 | $15.84 | — |
| 2022-10-20 | -5.00 | $15.84 | 450 |
| 2022-10-19 | -17.07 | $15.82 | 686 |
| 2022-10-18 | -75.61 | $15.70 | — |
| 2022-10-17 | -75.61 | $15.70 | — |
| 2022-10-14 | -75.61 | $15.70 | — |
| 2022-10-13 | -75.61 | $15.70 | — |
| 2022-10-12 | -75.61 | $15.70 | — |
| 2022-10-11 | -75.61 | $15.70 | — |
| 2022-10-10 | -75.61 | $15.70 | — |
| 2022-10-07 | -75.61 | $15.70 | 660 |
| 2022-10-06 | -100.00 | $15.65 | — |
| 2022-10-05 | -100.00 | $15.65 | — |
| 2022-10-04 | -100.00 | $15.65 | — |
| 2022-10-03 | -100.00 | $15.65 | — |
| 2022-09-30 | -100.00 | $15.65 | 348 |
| 2022-09-29 | -100.00 | $15.70 | — |
| 2022-09-28 | -83.78 | $15.70 | — |
| 2022-09-27 | -83.78 | $15.70 | 200 |
| 2022-09-26 | -2.70 | $15.85 | — |
| 2022-09-23 | -2.70 | $15.85 | — |
| 2022-09-22 | -2.44 | $15.85 | 14813 |
| 2022-09-21 | 0.00 | $15.85 | 100 |
| 2022-09-20 | 0.00 | $15.85 | — |
| 2022-09-19 | 0.00 | $15.85 | 465 |
| 2022-09-16 | 0.00 | $15.85 | — |
| 2022-09-15 | 0.00 | $15.85 | 37 |
| 2022-09-14 | 0.00 | $15.85 | — |
| 2022-09-13 | 0.00 | $15.85 | 16 |
| 2022-09-12 | -12.82 | $15.85 | — |
| 2022-09-09 | -12.50 | $15.85 | — |
| 2022-09-08 | -12.50 | $15.85 | 207 |
| 2022-09-07 | -50.00 | $15.70 | — |
| 2022-09-06 | -50.00 | $15.70 | — |
| 2022-09-02 | -50.00 | $15.70 | — |
| 2022-09-01 | -50.00 | $15.70 | 1125 |
| 2022-08-31 | -57.50 | $15.67 | — |
| 2022-08-30 | -57.50 | $15.67 | — |
| 2022-08-29 | -57.50 | $15.67 | 5 |
| 2022-08-26 | -57.50 | $15.67 | 5025 |
| 2022-08-25 | -62.50 | $15.65 | — |
| 2022-08-24 | -62.50 | $15.65 | — |
| 2022-08-23 | -62.50 | $15.65 | — |
| 2022-08-22 | -62.50 | $15.65 | — |
| 2022-08-19 | -62.50 | $15.65 | 570 |
| 2022-08-18 | -97.50 | $15.51 | 500 |
| 2022-08-17 | -70.00 | $15.62 | — |
| 2022-08-16 | -70.00 | $15.62 | 500 |
| 2022-08-15 | -70.00 | $15.62 | 700 |
| 2022-07-20 | 0.00 | $15.50 | 10 |
| 2022-07-19 | 0.00 | $15.50 | — |
| 2022-07-18 | 0.00 | $15.50 | — |
| 2022-07-15 | 0.00 | $15.50 | — |
| 2022-07-14 | 0.00 | $15.50 | — |
| 2022-07-13 | 0.00 | $15.50 | — |
| 2022-07-12 | 0.00 | $15.50 | — |
| 2022-07-11 | 0.00 | $15.50 | — |
| 2022-07-08 | 0.00 | $15.50 | — |
| 2022-07-07 | 0.00 | $15.50 | — |
| 2022-07-06 | 0.00 | $15.50 | — |
| 2022-07-05 | 0.00 | $15.50 | 100 |
| 2022-07-01 | 0.00 | $15.50 | — |
| 2022-06-30 | 0.00 | $15.50 | — |
| 2022-06-29 | 0.00 | $15.50 | — |
| 2022-06-28 | 0.00 | $15.50 | 10 |
| 2022-06-27 | 0.00 | $15.50 | — |
| 2022-06-24 | 0.00 | $15.50 | — |
| 2022-06-23 | 0.00 | $15.50 | 2504 |
| 2022-06-22 | -88.89 | $14.80 | — |
| 2022-06-21 | -90.00 | $14.80 | — |
| 2022-06-17 | -90.00 | $14.80 | — |
| 2022-06-16 | -90.00 | $14.80 | — |
| 2022-06-15 | -90.00 | $14.80 | 1 |
| 2022-06-14 | -90.00 | $14.80 | 300 |
| 2022-06-13 | -60.00 | $14.95 | 3148 |
| 2022-06-10 | -12.00 | $15.19 | — |
| 2022-06-09 | -12.00 | $15.19 | — |
| 2022-06-08 | -12.00 | $15.19 | — |
| 2022-06-07 | -8.00 | $15.19 | — |
| 2022-06-06 | -7.84 | $15.19 | — |
| 2022-06-03 | -7.84 | $15.19 | — |
| 2022-06-02 | -7.84 | $15.19 | — |
| 2022-06-01 | -7.84 | $15.19 | — |
| 2022-05-31 | -7.84 | $15.19 | — |
| 2022-05-27 | -7.84 | $15.19 | 282 |
| 2022-05-26 | -26.47 | $15.00 | — |
| 2022-05-25 | -26.47 | $15.00 | 200 |
| 2022-05-24 | -50.98 | $14.75 | 200 |
| 2022-05-23 | -1.96 | $15.25 | 101 |
| 2022-05-20 | -1.96 | $15.25 | 52 |
| 2022-05-19 | -1.96 | $15.25 | — |
| 2022-05-18 | -1.96 | $15.25 | — |
| 2022-05-17 | -1.96 | $15.25 | 2 |
| 2022-05-16 | -1.96 | $15.25 | 3 |
| 2022-05-13 | -1.96 | $15.25 | 1 |
| 2022-05-12 | -1.96 | $15.25 | — |
| 2022-05-11 | -1.96 | $15.25 | 200 |
| 2022-05-10 | 0.00 | $15.27 | 16501 |
| 2022-05-09 | -58.33 | $14.38 | 16500 |
| 2022-05-06 | -66.67 | $14.35 | 1600 |
| 2022-05-05 | -66.67 | $14.35 | 1000 |
| 2022-05-04 | -83.33 | $14.30 | — |
| 2022-05-03 | -83.33 | $14.30 | 500 |
| 2022-05-02 | -83.33 | $14.30 | 2000 |
| 2022-04-29 | -83.33 | $14.30 | 2200 |
| 2022-04-28 | -16.67 | $14.50 | 1300 |
| 2022-04-27 | -100.00 | $14.25 | 61764 |
| 2022-04-26 | -33.33 | $14.50 | 1296 |
| 2022-04-25 | -33.33 | $14.50 | 1677 |
| 2022-04-22 | 0.00 | $14.55 | — |
| 2022-04-21 | 0.00 | $14.55 | — |
| 2022-04-20 | 0.00 | $14.55 | — |
| 2022-04-19 | 0.00 | $14.55 | 29 |
| 2022-04-18 | 0.00 | $14.55 | — |
| 2022-04-14 | 0.00 | $14.55 | 500 |
| 2022-04-13 | 0.00 | $14.55 | 200 |
| 2022-04-12 | -100.00 | $14.40 | — |
| 2022-04-11 | -100.00 | $14.40 | 7540 |
| 2022-04-08 | -76.92 | $14.43 | 7500 |
| 2022-04-07 | -100.00 | $14.40 | 75 |
| 2022-04-06 | -100.00 | $14.40 | 5000 |
| 2022-04-05 | -24.53 | $14.40 | — |
| 2022-04-04 | -24.53 | $14.40 | — |
| 2022-04-01 | -24.53 | $14.40 | — |
| 2022-03-31 | -24.53 | $14.40 | 63 |
| 2022-03-30 | -24.53 | $14.40 | — |
| 2022-03-29 | -24.53 | $14.40 | — |
| 2022-03-28 | -24.53 | $14.40 | — |
| 2022-03-25 | -24.53 | $14.40 | 400 |
| 2022-03-24 | -5.66 | $14.50 | — |
| 2022-03-23 | -5.66 | $14.50 | — |
| 2022-03-22 | -4.64 | $14.50 | — |
| 2022-03-21 | -4.64 | $14.50 | 1 |
| 2022-03-18 | -4.64 | $14.50 | — |
| 2022-03-17 | -4.64 | $14.50 | — |
| 2022-03-16 | -4.64 | $14.50 | 1 |
| 2022-03-15 | -4.64 | $14.50 | — |
| 2022-03-14 | -4.64 | $14.50 | 690 |
| 2022-03-11 | 0.00 | $14.50 | — |
| 2022-03-10 | 0.00 | $14.50 | 2300 |
| 2022-03-09 | -75.09 | $14.00 | 700 |
| 2022-03-08 | -53.64 | $14.10 | — |
| 2022-03-07 | -53.64 | $14.10 | 1900 |
| 2022-03-04 | -53.64 | $14.10 | — |
| 2022-03-03 | -53.64 | $14.10 | — |
| 2022-03-02 | -53.64 | $14.10 | 100 |
| 2022-03-01 | -75.09 | $14.00 | 178 |
| 2022-02-28 | 0.00 | $14.35 | — |
| 2022-02-25 | 0.00 | $14.23 | — |
| 2022-02-24 | 0.00 | $14.23 | 100 |
| 2022-02-22 | -38.70 | $13.88 | 98 |
| 2022-02-18 | -25.61 | $13.88 | 100 |
| 2022-02-17 | -25.61 | $13.88 | — |
| 2022-02-16 | -25.61 | $13.88 | — |
| 2022-02-15 | -25.61 | $13.88 | — |
| 2022-02-14 | -25.61 | $13.88 | — |
| 2022-02-11 | -25.61 | $13.88 | 113 |
| 2022-02-10 | -25.61 | $13.88 | — |
| 2022-02-09 | -25.61 | $13.88 | — |
| 2022-02-08 | -25.61 | $13.88 | — |
| 2022-02-07 | -18.97 | $13.88 | — |
| 2022-02-04 | -18.97 | $13.88 | — |
| 2022-02-03 | -18.97 | $13.88 | 1 |
| 2022-02-02 | -18.97 | $13.88 | — |
| 2022-02-01 | -18.97 | $13.88 | — |
| 2022-01-31 | -18.97 | $13.88 | — |
| 2022-01-28 | -18.97 | $13.88 | 6101 |
| 2022-01-27 | -18.97 | $13.88 | — |
| 2022-01-26 | -18.97 | $13.88 | — |
| 2022-01-25 | 0.00 | $14.00 | 4477 |
| 2022-01-24 | -52.31 | $13.55 | — |
| 2022-01-21 | -52.31 | $13.55 | 7000 |
| 2022-01-20 | 0.00 | $13.96 | 400 |
| 2022-01-19 | 0.00 | $13.88 | — |
| 2022-01-18 | 0.00 | $13.88 | — |
| 2022-01-14 | 0.00 | $13.88 | — |
| 2022-01-13 | 0.00 | $13.88 | — |
| 2022-01-12 | 0.00 | $13.88 | — |
| 2022-01-11 | 0.00 | $13.88 | 300 |
| 2022-01-10 | -58.85 | $13.39 | — |
| 2022-01-07 | -58.85 | $13.39 | — |
| 2022-01-06 | -58.85 | $13.39 | — |
| 2022-01-05 | -58.85 | $13.39 | — |
| 2022-01-04 | -37.73 | $13.50 | 200 |
| 2022-01-03 | -47.62 | $13.39 | — |
| 2021-12-31 | -47.62 | $13.39 | 2700 |
| 2021-12-30 | -18.52 | $13.39 | 100 |
| 2021-12-29 | -18.52 | $13.39 | 2171 |
| 2021-12-28 | -100.00 | $13.17 | — |
| 2021-12-27 | -100.00 | $13.17 | — |
| 2021-12-23 | -100.00 | $13.17 | — |
| 2021-12-22 | -100.00 | $13.17 | — |
| 2021-12-21 | -100.00 | $13.17 | — |
| 2021-12-20 | -100.00 | $13.17 | — |
| 2021-12-17 | -96.34 | $13.20 | — |
| 2021-12-16 | -100.00 | $13.17 | — |
| 2021-12-15 | -100.00 | $13.17 | — |
| 2021-12-14 | -100.00 | $13.17 | — |
| 2021-12-13 | -100.00 | $13.17 | — |
| 2021-12-10 | -73.21 | $13.17 | — |
| 2021-12-09 | -73.21 | $13.17 | — |
| 2021-12-08 | -73.21 | $13.17 | — |
| 2021-12-07 | -73.21 | $13.17 | — |
| 2021-12-06 | -73.21 | $13.17 | — |
| 2021-12-03 | -73.21 | $13.17 | 200 |
| 2021-12-02 | -70.54 | $13.20 | — |
| 2021-12-01 | -70.54 | $13.20 | 34 |
| 2021-11-30 | -65.83 | $13.20 | — |
| 2021-11-29 | -65.83 | $13.20 | — |
| 2021-11-26 | -65.83 | $13.20 | 1100 |
| 2021-11-24 | 0.00 | $13.98 | — |
| 2021-11-23 | 0.00 | $13.98 | — |
| 2021-11-22 | 0.00 | $13.98 | — |
| 2021-11-19 | 0.00 | $13.98 | 1128 |
| 2021-11-18 | -40.00 | $13.39 | 1 |
| 2021-11-17 | -40.00 | $13.39 | — |
| 2021-11-16 | -40.00 | $13.39 | — |
| 2021-11-15 | -40.00 | $13.39 | — |
| 2021-11-12 | -92.00 | $12.87 | 1 |
| 2021-11-11 | -92.00 | $12.87 | — |
| 2021-11-10 | -92.00 | $12.87 | — |
| 2021-11-09 | -92.00 | $12.87 | — |
| 2021-11-08 | -92.00 | $12.87 | — |
| 2021-11-05 | -92.00 | $12.87 | — |
| 2021-11-04 | -92.00 | $12.87 | — |
| 2021-11-03 | -92.00 | $12.87 | 1 |
| 2021-11-02 | -92.00 | $12.87 | 30369 |
| 2021-11-01 | -85.00 | $12.94 | — |
| 2021-10-29 | -85.00 | $12.94 | — |
| 2021-10-28 | -85.00 | $12.94 | 2960 |
| 2021-10-27 | -84.00 | $12.95 | 1600 |
| 2021-10-26 | -84.00 | $12.95 | 500 |
| 2021-10-25 | -73.91 | $12.94 | 175 |
| 2021-10-22 | 0.00 | $13.78 | — |
| 2021-10-21 | 0.00 | $13.78 | — |
| 2021-10-20 | 0.00 | $13.78 | — |
| 2021-10-19 | 0.00 | $13.78 | 1040 |
| 2021-10-18 | 0.00 | $13.78 | — |
| 2021-10-15 | 0.00 | $13.78 | 135 |
| 2021-10-14 | -3.33 | $13.36 | — |
| 2021-10-13 | -3.33 | $13.36 | — |
| 2021-10-12 | -3.33 | $13.36 | — |
| 2021-10-11 | -3.33 | $13.36 | 700 |
| 2021-10-08 | 0.00 | $13.39 | 300 |
| 2021-10-07 | -23.08 | $12.79 | — |
| 2021-10-06 | -23.08 | $12.79 | — |
| 2021-10-05 | -23.08 | $12.79 | — |
| 2021-10-04 | -23.08 | $12.79 | 77276 |
| 2021-10-01 | -23.08 | $12.79 | — |
| 2021-09-30 | -23.08 | $12.79 | — |
| 2021-09-29 | -23.08 | $12.79 | 550 |
| 2021-09-28 | -61.54 | $12.64 | — |
| 2021-09-27 | -34.78 | $12.64 | — |
| 2021-09-24 | -34.78 | $12.64 | — |
| 2021-09-23 | -34.78 | $12.64 | 3000 |
| 2021-09-22 | -51.32 | $12.50 | — |
| 2021-09-21 | -51.32 | $12.50 | — |
| 2021-09-20 | -51.32 | $12.50 | — |
| 2021-09-17 | -41.49 | $12.50 | 200 |
| 2021-09-16 | -4.26 | $12.84 | — |
| 2021-09-15 | -4.26 | $12.84 | — |
| 2021-09-14 | -4.26 | $12.84 | 200 |
| 2021-09-13 | 0.00 | $12.88 | — |
| 2021-09-10 | 0.00 | $12.88 | — |
| 2021-09-09 | 0.00 | $12.88 | — |
| 2021-09-08 | 0.00 | $12.88 | — |
| 2021-09-07 | 0.00 | $12.88 | — |
| 2021-09-03 | 0.00 | $12.88 | — |
| 2021-09-02 | 0.00 | $12.88 | — |
| 2021-09-01 | 0.00 | $12.88 | 819 |
| 2021-08-31 | 0.00 | $12.64 | 558 |
| 2021-08-30 | 0.00 | $12.20 | 1 |
| 2021-08-27 | 0.00 | $12.20 | — |
| 2021-08-26 | 0.00 | $12.20 | 300 |
| 2021-08-25 | 0.00 | $12.13 | — |
| 2021-08-24 | 0.00 | $12.13 | — |
| 2021-08-23 | 0.00 | $12.13 | — |
| 2021-08-20 | 0.00 | $12.13 | 4703 |
| 2021-08-19 | 0.00 | $12.00 | — |
| 2021-08-18 | 0.00 | $12.00 | — |
| 2021-08-17 | 0.00 | $12.00 | — |
| 2021-08-16 | 0.00 | $12.00 | 3040 |
| 2021-08-13 | 0.00 | $12.00 | — |
| 2021-08-12 | 0.00 | $12.00 | 300 |
| 2021-08-11 | 0.00 | $12.00 | — |
| 2021-08-10 | 0.00 | $12.00 | 200 |
| 2021-08-09 | -1.96 | $11.89 | 73 |
| 2021-08-06 | -1.89 | $11.89 | 2600 |
| 2021-08-05 | 0.00 | $11.90 | — |
| 2021-08-04 | 0.00 | $11.90 | — |
| 2021-08-03 | 0.00 | $11.90 | — |
| 2021-08-02 | 0.00 | $11.90 | 1946 |
| 2021-07-30 | -10.00 | $11.89 | 3800 |
| 2021-07-29 | -35.45 | $11.61 | 1500 |
| 2021-07-28 | -35.45 | $11.61 | — |
| 2021-07-27 | -35.45 | $11.61 | — |
| 2021-07-26 | -35.45 | $11.61 | 1500 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
52.38
2023-05-19
Close Price
$16.00
Vol: 4314Average Directional Index - Detailed Analysis
Minimum
12.56
Average
42.39
Maximum
74.77
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-05-19 | 52.38 | $16.00 | 4314 |
| 2023-05-18 | 54.03 | $13.20 | 900 |
| 2023-05-17 | 55.80 | $13.20 | 2258 |
| 2023-05-16 | 57.65 | $14.01 | 6100 |
| 2023-05-15 | 59.60 | $12.50 | — |
| 2023-05-12 | 59.61 | $12.50 | 2408 |
| 2023-05-11 | 59.63 | $12.00 | 300 |
| 2023-05-10 | 58.75 | $12.45 | 300 |
| 2023-05-09 | 57.95 | $12.75 | 2600 |
| 2023-05-08 | 57.14 | $14.50 | 2645 |
| 2023-05-05 | 56.95 | $14.32 | 7530 |
| 2023-05-04 | 56.87 | $14.12 | 1735 |
| 2023-05-03 | 55.78 | $14.81 | 1623 |
| 2023-05-02 | 54.96 | $15.10 | 350 |
| 2023-05-01 | 54.28 | $15.50 | 450 |
| 2023-04-28 | 53.89 | $15.62 | — |
| 2023-04-27 | 53.59 | $15.62 | — |
| 2023-04-26 | 53.27 | $15.62 | 4200 |
| 2023-04-25 | 52.94 | $16.00 | — |
| 2023-04-24 | 52.99 | $16.00 | 100 |
| 2023-04-21 | 53.03 | $15.75 | 5200 |
| 2023-04-20 | 52.10 | $16.00 | 200 |
| 2023-04-19 | 51.32 | $16.10 | — |
| 2023-04-18 | 50.59 | $16.10 | — |
| 2023-04-17 | 49.82 | $16.10 | — |
| 2023-04-14 | 49.01 | $16.10 | — |
| 2023-04-13 | 48.16 | $16.10 | — |
| 2023-04-11 | 47.26 | $16.10 | 600 |
| 2023-04-10 | 46.32 | $16.06 | 1100 |
| 2023-04-06 | 45.19 | $16.25 | — |
| 2023-04-05 | 44.13 | $16.25 | — |
| 2023-04-04 | 43.02 | $16.25 | 100 |
| 2023-04-03 | 41.84 | $16.25 | — |
| 2023-03-31 | 40.61 | $16.25 | — |
| 2023-03-30 | 39.31 | $16.25 | — |
| 2023-03-29 | 37.94 | $16.25 | — |
| 2023-03-28 | 36.49 | $16.25 | — |
| 2023-03-20 | 34.98 | $16.25 | 200 |
| 2023-03-17 | 33.38 | $16.11 | 350 |
| 2023-03-16 | 31.38 | $16.46 | — |
| 2023-03-15 | 29.41 | $16.46 | 6200 |
| 2023-03-14 | 27.35 | $16.38 | 501 |
| 2023-03-13 | 25.32 | $16.00 | 3097 |
| 2023-03-10 | 23.19 | $17.07 | 391 |
| 2023-03-09 | 22.79 | $17.10 | 2591 |
| 2023-03-08 | 22.42 | $17.75 | — |
| 2023-03-07 | 23.58 | $17.75 | — |
| 2023-03-06 | 24.79 | $17.75 | — |
| 2023-03-03 | 26.06 | $17.41 | 7001 |
| 2023-03-02 | 26.19 | $17.90 | 5 |
| 2023-03-01 | 26.29 | $17.90 | — |
| 2023-02-28 | 26.40 | $17.90 | — |
| 2023-02-27 | 26.52 | $17.90 | — |
| 2023-02-24 | 26.64 | $17.90 | 103 |
| 2023-02-23 | 26.77 | $17.70 | — |
| 2023-02-22 | 27.68 | $17.70 | — |
| 2023-02-21 | 28.63 | $17.70 | — |
| 2023-02-17 | 29.63 | $17.70 | 100 |
| 2023-02-16 | 30.69 | $17.75 | — |
| 2023-02-15 | 31.57 | $17.75 | — |
| 2023-02-14 | 32.49 | $17.75 | — |
| 2023-02-13 | 33.46 | $17.75 | — |
| 2023-02-10 | 34.48 | $17.75 | 1000 |
| 2023-02-09 | 35.55 | $17.85 | 10 |
| 2023-02-08 | 36.28 | $17.85 | 10 |
| 2023-02-07 | 37.04 | $17.85 | 6 |
| 2023-02-06 | 37.85 | $17.85 | — |
| 2023-02-03 | 38.70 | $17.85 | 6503 |
| 2023-02-02 | 39.59 | $17.75 | 7052 |
| 2023-02-01 | 40.75 | $17.50 | 10348 |
| 2023-01-31 | 40.83 | $17.50 | 49350 |
| 2023-01-30 | 40.91 | $17.42 | 667 |
| 2023-01-27 | 41.35 | $17.35 | 590 |
| 2023-01-26 | 41.96 | $17.27 | 290 |
| 2023-01-25 | 42.80 | $17.35 | — |
| 2023-01-24 | 43.35 | $17.35 | 10 |
| 2023-01-23 | 43.93 | $17.35 | 200 |
| 2023-01-20 | 44.54 | $17.20 | 701 |
| 2023-01-19 | 45.48 | $17.20 | 81 |
| 2023-01-18 | 46.48 | $17.20 | 2 |
| 2023-01-17 | 47.53 | $17.20 | 1400 |
| 2023-01-13 | 48.64 | $17.35 | — |
| 2023-01-12 | 49.30 | $17.35 | 2400 |
| 2023-01-11 | 50.00 | $17.35 | 200 |
| 2023-01-10 | 50.57 | $17.17 | — |
| 2023-01-09 | 51.44 | $17.17 | 319 |
| 2023-01-06 | 52.36 | $17.35 | 200 |
| 2023-01-05 | 52.73 | $17.00 | — |
| 2023-01-04 | 53.66 | $17.00 | — |
| 2023-01-03 | 54.63 | $17.00 | 3193 |
| 2022-12-30 | 55.66 | $17.00 | 82700 |
| 2022-12-29 | 56.74 | $17.25 | 3096 |
| 2022-12-28 | 57.02 | $17.27 | 19904 |
| 2022-12-27 | 57.25 | $17.40 | 115655 |
| 2022-12-23 | 57.12 | $17.36 | 51700 |
| 2022-12-22 | 56.98 | $17.40 | 4689 |
| 2022-12-21 | 56.73 | $17.50 | 104036 |
| 2022-12-20 | 56.47 | $16.45 | — |
| 2022-12-19 | 58.13 | $16.45 | 65 |
| 2022-12-16 | 59.87 | $16.45 | — |
| 2022-12-15 | 61.70 | $16.45 | — |
| 2022-12-14 | 63.63 | $16.45 | 252 |
| 2022-12-13 | 65.66 | $17.00 | 49 |
| 2022-12-12 | 64.80 | $17.00 | — |
| 2022-12-09 | 63.89 | $17.00 | — |
| 2022-12-08 | 62.93 | $17.00 | — |
| 2022-12-07 | 61.92 | $17.00 | 1025 |
| 2022-12-06 | 60.86 | $16.78 | — |
| 2022-12-05 | 59.89 | $16.78 | — |
| 2022-12-02 | 58.88 | $16.78 | — |
| 2022-12-01 | 57.81 | $16.78 | 150 |
| 2022-11-30 | 56.69 | $16.05 | — |
| 2022-11-29 | 56.39 | $16.05 | — |
| 2022-11-28 | 56.06 | $16.05 | — |
| 2022-11-25 | 55.73 | $16.05 | — |
| 2022-11-23 | 55.37 | $16.05 | — |
| 2022-11-22 | 55.00 | $16.05 | 725 |
| 2022-11-21 | 54.60 | $16.25 | — |
| 2022-11-18 | 52.55 | $16.25 | — |
| 2022-11-17 | 50.38 | $16.25 | 155 |
| 2022-11-16 | 48.10 | $17.00 | 6599 |
| 2022-11-15 | 45.70 | $16.00 | — |
| 2022-11-14 | 44.36 | $16.00 | — |
| 2022-11-11 | 42.96 | $16.00 | — |
| 2022-11-10 | 41.48 | $16.00 | 100 |
| 2022-11-09 | 39.93 | $15.84 | 4 |
| 2022-11-08 | 39.64 | $15.84 | — |
| 2022-11-07 | 39.35 | $15.84 | — |
| 2022-11-04 | 39.03 | $15.84 | 12 |
| 2022-11-03 | 38.70 | $15.84 | — |
| 2022-11-02 | 38.35 | $15.84 | — |
| 2022-11-01 | 37.99 | $15.84 | — |
| 2022-10-31 | 37.60 | $15.84 | 74 |
| 2022-10-28 | 37.20 | $15.84 | — |
| 2022-10-27 | 36.77 | $15.84 | — |
| 2022-10-26 | 36.32 | $15.84 | — |
| 2022-10-25 | 35.85 | $15.84 | — |
| 2022-10-24 | 35.35 | $15.84 | — |
| 2022-10-21 | 34.82 | $15.84 | — |
| 2022-10-20 | 34.27 | $15.84 | 450 |
| 2022-10-19 | 33.69 | $15.82 | 686 |
| 2022-10-18 | 33.23 | $15.70 | — |
| 2022-10-17 | 34.11 | $15.70 | — |
| 2022-10-14 | 35.03 | $15.70 | — |
| 2022-10-13 | 36.00 | $15.70 | — |
| 2022-10-12 | 37.03 | $15.70 | — |
| 2022-10-11 | 38.10 | $15.70 | — |
| 2022-10-10 | 39.24 | $15.70 | — |
| 2022-10-07 | 40.43 | $15.70 | 660 |
| 2022-10-06 | 41.68 | $15.65 | — |
| 2022-10-05 | 43.77 | $15.65 | — |
| 2022-10-04 | 45.96 | $15.65 | — |
| 2022-10-03 | 48.28 | $15.65 | — |
| 2022-09-30 | 50.71 | $15.65 | 348 |
| 2022-09-29 | 53.27 | $15.70 | — |
| 2022-09-28 | 55.29 | $15.70 | — |
| 2022-09-27 | 57.41 | $15.70 | 200 |
| 2022-09-26 | 59.64 | $15.85 | — |
| 2022-09-23 | 59.08 | $15.85 | — |
| 2022-09-22 | 58.48 | $15.85 | 14813 |
| 2022-09-21 | 57.86 | $15.85 | 100 |
| 2022-09-20 | 57.22 | $15.85 | — |
| 2022-09-19 | 56.55 | $15.85 | 465 |
| 2022-09-16 | 55.84 | $15.85 | — |
| 2022-09-15 | 55.10 | $15.85 | 37 |
| 2022-09-14 | 54.32 | $15.85 | — |
| 2022-09-13 | 53.49 | $15.85 | 16 |
| 2022-09-12 | 52.62 | $15.85 | — |
| 2022-09-09 | 51.71 | $15.85 | — |
| 2022-09-08 | 50.75 | $15.85 | 207 |
| 2022-09-07 | 49.74 | $15.70 | — |
| 2022-09-06 | 49.21 | $15.70 | — |
| 2022-09-02 | 48.64 | $15.70 | — |
| 2022-09-01 | 48.05 | $15.70 | 1125 |
| 2022-08-31 | 47.43 | $15.67 | — |
| 2022-08-30 | 46.89 | $15.67 | — |
| 2022-08-29 | 46.33 | $15.67 | 5 |
| 2022-08-26 | 45.73 | $15.67 | 5025 |
| 2022-08-25 | 45.11 | $15.65 | — |
| 2022-08-24 | 44.53 | $15.65 | — |
| 2022-08-23 | 43.91 | $15.65 | — |
| 2022-08-22 | 43.26 | $15.65 | — |
| 2022-08-19 | 42.58 | $15.65 | 570 |
| 2022-08-18 | 41.86 | $15.51 | 500 |
| 2022-08-17 | 41.60 | $15.62 | — |
| 2022-08-16 | 39.86 | $15.62 | 500 |
| 2022-08-15 | 38.03 | $15.62 | 700 |
| 2022-08-12 | 36.11 | $15.50 | — |
| 2022-08-11 | 35.98 | $15.50 | — |
| 2022-08-10 | 35.86 | $15.50 | — |
| 2022-08-09 | 35.72 | $15.50 | — |
| 2022-08-08 | 35.58 | $15.50 | — |
| 2022-08-05 | 35.43 | $15.50 | — |
| 2022-08-04 | 35.27 | $15.50 | — |
| 2022-08-03 | 35.11 | $15.50 | — |
| 2022-08-02 | 34.93 | $15.50 | — |
| 2022-08-01 | 34.75 | $15.50 | — |
| 2022-07-29 | 34.56 | $15.50 | 100 |
| 2022-07-28 | 34.35 | $15.50 | — |
| 2022-07-27 | 34.14 | $15.50 | — |
| 2022-07-26 | 33.91 | $15.50 | — |
| 2022-07-25 | 33.68 | $15.50 | — |
| 2022-07-22 | 33.43 | $15.50 | — |
| 2022-07-21 | 33.17 | $15.50 | — |
| 2022-07-20 | 32.89 | $15.50 | 10 |
| 2022-07-19 | 32.60 | $15.50 | — |
| 2022-07-18 | 32.29 | $15.50 | — |
| 2022-07-15 | 31.97 | $15.50 | — |
| 2022-07-14 | 31.63 | $15.50 | — |
| 2022-07-13 | 31.27 | $15.50 | — |
| 2022-07-12 | 30.90 | $15.50 | — |
| 2022-07-11 | 30.50 | $15.50 | — |
| 2022-07-08 | 30.08 | $15.50 | — |
| 2022-07-07 | 29.64 | $15.50 | — |
| 2022-07-06 | 29.18 | $15.50 | — |
| 2022-07-05 | 28.70 | $15.50 | 100 |
| 2022-07-01 | 28.18 | $15.50 | — |
| 2022-06-30 | 27.65 | $15.50 | — |
| 2022-06-29 | 27.08 | $15.50 | — |
| 2022-06-28 | 26.48 | $15.50 | 10 |
| 2022-06-27 | 25.85 | $15.50 | — |
| 2022-06-24 | 25.19 | $15.50 | — |
| 2022-06-23 | 24.50 | $15.50 | 2504 |
| 2022-06-22 | 23.76 | $14.80 | — |
| 2022-06-21 | 24.93 | $14.80 | — |
| 2022-06-17 | 26.17 | $14.80 | — |
| 2022-06-16 | 27.46 | $14.80 | — |
| 2022-06-15 | 28.83 | $14.80 | 1 |
| 2022-06-14 | 30.26 | $14.80 | 300 |
| 2022-06-13 | 31.78 | $14.95 | 3148 |
| 2022-06-10 | 32.94 | $15.19 | — |
| 2022-06-09 | 32.96 | $15.19 | — |
| 2022-06-08 | 32.97 | $15.19 | — |
| 2022-06-07 | 32.99 | $15.19 | — |
| 2022-06-06 | 33.01 | $15.19 | — |
| 2022-06-03 | 33.03 | $15.19 | — |
| 2022-06-02 | 33.05 | $15.19 | — |
| 2022-06-01 | 33.08 | $15.19 | — |
| 2022-05-31 | 33.10 | $15.19 | — |
| 2022-05-27 | 33.13 | $15.19 | 282 |
| 2022-05-26 | 33.15 | $15.00 | — |
| 2022-05-25 | 33.57 | $15.00 | 200 |
| 2022-05-24 | 34.01 | $14.75 | 200 |
| 2022-05-23 | 35.69 | $15.25 | 101 |
| 2022-05-20 | 34.86 | $15.25 | 52 |
| 2022-05-19 | 33.99 | $15.25 | — |
| 2022-05-18 | 33.08 | $15.25 | — |
| 2022-05-17 | 32.12 | $15.25 | 2 |
| 2022-05-16 | 31.11 | $15.25 | 3 |
| 2022-05-13 | 30.04 | $15.25 | 1 |
| 2022-05-12 | 28.92 | $15.25 | — |
| 2022-05-11 | 27.74 | $15.25 | 200 |
| 2022-05-10 | 26.50 | $15.27 | 16501 |
| 2022-05-09 | 25.19 | $14.38 | 16500 |
| 2022-05-06 | 26.50 | $14.35 | 1600 |
| 2022-05-05 | 27.25 | $14.35 | 1000 |
| 2022-05-04 | 28.04 | $14.30 | — |
| 2022-05-03 | 29.15 | $14.30 | 500 |
| 2022-05-02 | 30.32 | $14.30 | 2000 |
| 2022-04-29 | 31.55 | $14.30 | 2200 |
| 2022-04-28 | 32.85 | $14.50 | 1300 |
| 2022-04-27 | 34.22 | $14.25 | 61764 |
| 2022-04-26 | 34.87 | $14.50 | 1296 |
| 2022-04-25 | 36.15 | $14.50 | 1677 |
| 2022-04-22 | 37.49 | $14.55 | — |
| 2022-04-21 | 37.22 | $14.55 | — |
| 2022-04-20 | 36.94 | $14.55 | — |
| 2022-04-19 | 36.64 | $14.55 | 29 |
| 2022-04-18 | 36.32 | $14.55 | — |
| 2022-04-14 | 35.99 | $14.55 | 500 |
| 2022-04-13 | 35.64 | $14.55 | 200 |
| 2022-04-12 | 35.27 | $14.40 | — |
| 2022-04-11 | 35.65 | $14.40 | 7540 |
| 2022-04-08 | 36.05 | $14.43 | 7500 |
| 2022-04-07 | 36.15 | $14.40 | 75 |
| 2022-04-06 | 36.41 | $14.40 | 5000 |
| 2022-04-05 | 36.70 | $14.40 | — |
| 2022-04-04 | 36.99 | $14.40 | — |
| 2022-04-01 | 37.30 | $14.40 | — |
| 2022-03-31 | 37.63 | $14.40 | 63 |
| 2022-03-30 | 37.98 | $14.40 | — |
| 2022-03-29 | 38.34 | $14.40 | — |
| 2022-03-28 | 38.72 | $14.40 | — |
| 2022-03-25 | 39.12 | $14.40 | 400 |
| 2022-03-24 | 39.55 | $14.50 | — |
| 2022-03-23 | 39.27 | $14.50 | — |
| 2022-03-22 | 38.97 | $14.50 | — |
| 2022-03-21 | 38.66 | $14.50 | 1 |
| 2022-03-18 | 38.33 | $14.50 | — |
| 2022-03-17 | 37.99 | $14.50 | — |
| 2022-03-16 | 37.62 | $14.50 | 1 |
| 2022-03-15 | 37.24 | $14.50 | — |
| 2022-03-14 | 36.84 | $14.50 | 690 |
| 2022-03-11 | 36.42 | $14.50 | — |
| 2022-03-10 | 36.03 | $14.50 | 2300 |
| 2022-03-09 | 35.62 | $14.00 | 700 |
| 2022-03-08 | 36.50 | $14.10 | — |
| 2022-03-07 | 36.85 | $14.10 | 1900 |
| 2022-03-04 | 37.21 | $14.10 | — |
| 2022-03-03 | 37.76 | $14.10 | — |
| 2022-03-02 | 38.33 | $14.10 | 100 |
| 2022-03-01 | 38.94 | $14.00 | 178 |
| 2022-02-28 | 39.88 | $14.35 | — |
| 2022-02-25 | 38.58 | $14.23 | — |
| 2022-02-24 | 37.46 | $14.23 | 100 |
| 2022-02-23 | 36.28 | $13.88 | — |
| 2022-02-22 | 36.15 | $13.88 | 98 |
| 2022-02-18 | 36.02 | $13.88 | 100 |
| 2022-02-17 | 35.88 | $13.88 | — |
| 2022-02-16 | 35.73 | $13.88 | — |
| 2022-02-15 | 35.58 | $13.88 | — |
| 2022-02-14 | 35.41 | $13.88 | — |
| 2022-02-11 | 35.24 | $13.88 | 113 |
| 2022-02-10 | 35.06 | $13.88 | — |
| 2022-02-09 | 34.87 | $13.88 | — |
| 2022-02-08 | 34.67 | $13.88 | — |
| 2022-02-07 | 34.46 | $13.88 | — |
| 2022-02-04 | 34.23 | $13.88 | — |
| 2022-02-03 | 34.00 | $13.88 | 1 |
| 2022-02-02 | 33.75 | $13.88 | — |
| 2022-02-01 | 33.49 | $13.88 | — |
| 2022-01-31 | 33.22 | $13.88 | — |
| 2022-01-28 | 32.93 | $13.88 | 6101 |
| 2022-01-27 | 32.63 | $13.88 | — |
| 2022-01-26 | 32.31 | $13.88 | — |
| 2022-01-25 | 31.98 | $14.00 | 4477 |
| 2022-01-24 | 31.62 | $13.55 | — |
| 2022-01-21 | 32.24 | $13.55 | 7000 |
| 2022-01-20 | 32.89 | $13.96 | 400 |
| 2022-01-19 | 31.45 | $13.88 | — |
| 2022-01-18 | 30.06 | $13.88 | — |
| 2022-01-14 | 28.59 | $13.88 | — |
| 2022-01-13 | 27.05 | $13.88 | — |
| 2022-01-12 | 25.43 | $13.88 | — |
| 2022-01-11 | 23.72 | $13.88 | 300 |
| 2022-01-10 | 21.92 | $13.39 | — |
| 2022-01-07 | 20.98 | $13.39 | — |
| 2022-01-06 | 20.00 | $13.39 | — |
| 2022-01-05 | 18.96 | $13.39 | — |
| 2022-01-04 | 17.86 | $13.50 | 200 |
| 2022-01-03 | 16.08 | $13.39 | — |
| 2021-12-31 | 14.95 | $13.39 | 2700 |
| 2021-12-30 | 13.76 | $13.39 | 100 |
| 2021-12-29 | 13.17 | $13.39 | 2171 |
| 2021-12-28 | 12.56 | $13.17 | — |
| 2021-12-27 | 13.21 | $13.17 | — |
| 2021-12-23 | 13.90 | $13.17 | — |
| 2021-12-22 | 14.62 | $13.17 | — |
| 2021-12-21 | 15.38 | $13.17 | — |
| 2021-12-20 | 16.18 | $13.17 | — |
| 2021-12-17 | 17.03 | $13.20 | — |
| 2021-12-16 | 17.77 | $13.17 | — |
| 2021-12-15 | 18.69 | $13.17 | — |
| 2021-12-14 | 19.66 | $13.17 | — |
| 2021-12-13 | 20.67 | $13.17 | — |
| 2021-12-10 | 21.75 | $13.17 | — |
| 2021-12-09 | 22.87 | $13.17 | — |
| 2021-12-08 | 24.06 | $13.17 | — |
| 2021-12-07 | 25.31 | $13.17 | — |
| 2021-12-06 | 26.63 | $13.17 | — |
| 2021-12-03 | 28.01 | $13.17 | 200 |
| 2021-12-02 | 29.47 | $13.20 | — |
| 2021-12-01 | 30.92 | $13.20 | 34 |
| 2021-11-30 | 32.45 | $13.20 | — |
| 2021-11-29 | 34.05 | $13.20 | — |
| 2021-11-26 | 35.74 | $13.20 | 1100 |
| 2021-11-24 | 37.52 | $13.98 | — |
| 2021-11-23 | 36.70 | $13.98 | — |
| 2021-11-22 | 35.84 | $13.98 | — |
| 2021-11-19 | 34.93 | $13.98 | 1128 |
| 2021-11-18 | 33.97 | $13.39 | 1 |
| 2021-11-17 | 34.08 | $13.39 | — |
| 2021-11-16 | 34.19 | $13.39 | — |
| 2021-11-15 | 34.31 | $13.39 | — |
| 2021-11-12 | 34.43 | $12.87 | 1 |
| 2021-11-11 | 36.22 | $12.87 | — |
| 2021-11-10 | 38.11 | $12.87 | — |
| 2021-11-09 | 40.10 | $12.87 | — |
| 2021-11-08 | 42.19 | $12.87 | — |
| 2021-11-05 | 44.40 | $12.87 | — |
| 2021-11-04 | 46.72 | $12.87 | — |
| 2021-11-03 | 49.16 | $12.87 | 1 |
| 2021-11-02 | 51.73 | $12.87 | 30369 |
| 2021-11-01 | 54.44 | $12.94 | — |
| 2021-10-29 | 56.80 | $12.94 | — |
| 2021-10-28 | 59.28 | $12.94 | 2960 |
| 2021-10-27 | 61.90 | $12.95 | 1600 |
| 2021-10-26 | 64.62 | $12.95 | 500 |
| 2021-10-25 | 67.48 | $12.94 | 175 |
| 2021-10-22 | 70.52 | $13.78 | — |
| 2021-10-21 | 70.04 | $13.78 | — |
| 2021-10-20 | 69.54 | $13.78 | — |
| 2021-10-19 | 69.01 | $13.78 | 1040 |
| 2021-10-18 | 68.45 | $13.78 | — |
| 2021-10-15 | 67.86 | $13.78 | 135 |
| 2021-10-14 | 67.24 | $13.36 | — |
| 2021-10-13 | 66.92 | $13.36 | — |
| 2021-10-12 | 66.58 | $13.36 | — |
| 2021-10-11 | 66.23 | $13.36 | 700 |
| 2021-10-08 | 65.86 | $13.39 | 300 |
| 2021-10-07 | 65.46 | $12.79 | — |
| 2021-10-06 | 65.76 | $12.79 | — |
| 2021-10-05 | 66.07 | $12.79 | — |
| 2021-10-04 | 66.40 | $12.79 | 77276 |
| 2021-10-01 | 66.74 | $12.79 | — |
| 2021-09-30 | 67.10 | $12.79 | — |
| 2021-09-29 | 67.48 | $12.79 | 550 |
| 2021-09-28 | 67.88 | $12.64 | — |
| 2021-09-27 | 68.51 | $12.64 | — |
| 2021-09-24 | 69.17 | $12.64 | — |
| 2021-09-23 | 69.86 | $12.64 | 3000 |
| 2021-09-22 | 70.59 | $12.50 | — |
| 2021-09-21 | 71.55 | $12.50 | — |
| 2021-09-20 | 72.57 | $12.50 | — |
| 2021-09-17 | 73.64 | $12.50 | 200 |
| 2021-09-16 | 74.77 | $12.84 | — |
| 2021-09-15 | 74.40 | $12.84 | — |
| 2021-09-14 | 74.02 | $12.84 | 200 |
| 2021-09-13 | 73.62 | $12.88 | — |
| 2021-09-10 | 73.01 | $12.88 | — |
| 2021-09-09 | 72.37 | $12.88 | — |
| 2021-09-08 | 71.69 | $12.88 | — |
| 2021-09-07 | 70.98 | $12.88 | — |
| 2021-09-03 | 70.23 | $12.88 | — |
| 2021-09-02 | 69.45 | $12.88 | — |
| 2021-09-01 | 68.62 | $12.88 | 819 |
| 2021-08-31 | 67.75 | $12.64 | 558 |
| 2021-08-30 | 66.89 | $12.20 | 1 |
| 2021-08-27 | 66.14 | $12.20 | — |
| 2021-08-26 | 65.35 | $12.20 | 300 |
| 2021-08-25 | 64.52 | $12.13 | — |
| 2021-08-24 | 63.67 | $12.13 | — |
| 2021-08-23 | 62.77 | $12.13 | — |
| 2021-08-20 | 61.82 | $12.13 | 4703 |
| 2021-08-19 | 60.83 | $12.00 | — |
| 2021-08-18 | 59.82 | $12.00 | — |
| 2021-08-17 | 58.76 | $12.00 | — |
| 2021-08-16 | 57.64 | $12.00 | 3040 |
| 2021-08-13 | 56.47 | $12.00 | — |
| 2021-08-12 | 55.23 | $12.00 | 300 |
| 2021-08-11 | 53.93 | $12.00 | — |
| 2021-08-10 | 52.55 | $12.00 | 200 |
| 2021-08-09 | 51.11 | $11.89 | 73 |
| 2021-08-06 | 49.61 | $11.89 | 2600 |
| 2021-08-05 | 48.04 | $11.90 | — |
| 2021-08-04 | 46.34 | $11.90 | — |
| 2021-08-03 | 44.56 | $11.90 | — |
| 2021-08-02 | 42.69 | $11.90 | 1946 |
| 2021-07-30 | 40.71 | $11.89 | 3800 |
| 2021-07-29 | 38.63 | $11.61 | 1500 |
| 2021-07-28 | 36.49 | $11.61 | — |
| 2021-07-27 | 34.23 | $11.61 | — |
| 2021-07-26 | 31.86 | $11.61 | 1500 |
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