Is Broadmark Realty Capital Inc. (BRMK) a Buy, Sell, or Hold?
Enter your email address below for free access to our Broadmark Realty Capital Inc. (BRMK) research center and poll results.
NYSE : BRMK
Broadmark Realty Capital Inc. — Technical Indicators
$4.82 USD
-$0.13 (-2.63%)
- Volume
- 4.46M
- Average Volume
- 1.21M
- Market Capitalization
- $635.04M
- P/E Ratio
- -2.50
- Dividend Yield
- 12.34%
- Price Target
- $6.13
- Year High
- $7.70
- Year Low
- $3.52
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.42
- Current Ratio
- $52.45
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
4.84
2023-05-30
Close Price
$4.82
Vol: 9.7M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.75
Average
7.28
Maximum
10.53
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-05-30 | 4.84 | $4.82 | 9.7M |
| 2023-05-26 | 4.84 | $4.95 | 760365 |
| 2023-05-25 | 4.84 | $4.83 | 948581 |
| 2023-05-24 | 4.84 | $4.92 | 788018 |
| 2023-05-23 | 4.83 | $4.98 | 2.1M |
| 2023-05-22 | 4.82 | $5.00 | 1.4M |
| 2023-05-19 | 4.81 | $4.92 | 1.5M |
| 2023-05-18 | 4.80 | $4.95 | 1.7M |
| 2023-05-17 | 4.79 | $4.90 | 988401 |
| 2023-05-16 | 4.79 | $4.77 | 362580 |
| 2023-05-15 | 4.78 | $4.82 | 746114 |
| 2023-05-12 | 4.78 | $4.73 | 636011 |
| 2023-05-11 | 4.78 | $4.74 | 571503 |
| 2023-05-10 | 4.78 | $4.75 | 932026 |
| 2023-05-09 | 4.78 | $4.68 | 712579 |
| 2023-05-08 | 4.78 | $4.88 | 631027 |
| 2023-05-05 | 4.77 | $4.85 | 846519 |
| 2023-05-04 | 4.76 | $4.64 | 1.3M |
| 2023-05-03 | 4.77 | $4.79 | 1.9M |
| 2023-05-02 | 4.76 | $4.84 | 1.2M |
| 2023-05-01 | 4.76 | $4.85 | 879966 |
| 2023-04-28 | 4.75 | $4.91 | 924856 |
| 2023-04-27 | 4.73 | $4.86 | 727115 |
| 2023-04-26 | 4.72 | $4.78 | 696441 |
| 2023-04-25 | 4.71 | $4.72 | 621535 |
| 2023-04-24 | 4.70 | $4.81 | 716199 |
| 2023-04-21 | 4.68 | $4.77 | 490887 |
| 2023-04-20 | 4.66 | $4.79 | 532788 |
| 2023-04-19 | 4.64 | $4.76 | 411662 |
| 2023-04-18 | 4.63 | $4.70 | 700104 |
| 2023-04-17 | 4.62 | $4.80 | 701770 |
| 2023-04-14 | 4.59 | $4.69 | 633000 |
| 2023-04-13 | 4.58 | $4.74 | 641455 |
| 2023-04-12 | 4.57 | $4.74 | 685336 |
| 2023-04-11 | 4.57 | $4.68 | 885099 |
| 2023-04-10 | 4.56 | $4.66 | 810302 |
| 2023-04-06 | 4.56 | $4.74 | 528011 |
| 2023-04-05 | 4.57 | $4.77 | 712021 |
| 2023-04-04 | 4.59 | $4.67 | 630674 |
| 2023-04-03 | 4.61 | $4.67 | 777011 |
| 2023-03-31 | 4.63 | $4.70 | 1.1M |
| 2023-03-30 | 4.64 | $4.59 | 725842 |
| 2023-03-29 | 4.66 | $4.60 | 784992 |
| 2023-03-28 | 4.69 | $4.51 | 831546 |
| 2023-03-27 | 4.72 | $4.62 | 1.1M |
| 2023-03-24 | 4.73 | $4.47 | 1.1M |
| 2023-03-23 | 4.72 | $4.32 | 1.4M |
| 2023-03-22 | 4.71 | $4.41 | 1.6M |
| 2023-03-21 | 4.70 | $4.53 | 1.3M |
| 2023-03-20 | 4.69 | $4.40 | 2.0M |
| 2023-03-17 | 4.68 | $4.32 | 3.3M |
| 2023-03-16 | 4.69 | $4.51 | 1.8M |
| 2023-03-15 | 4.68 | $4.47 | 2.5M |
| 2023-03-14 | 4.67 | $4.66 | 3.1M |
| 2023-03-13 | 4.66 | $4.59 | 3.2M |
| 2023-03-10 | 4.64 | $4.71 | 2.1M |
| 2023-03-09 | 4.61 | $4.96 | 1.9M |
| 2023-03-08 | 4.58 | $5.06 | 1.6M |
| 2023-03-07 | 4.55 | $5.02 | 1.9M |
| 2023-03-06 | 4.51 | $5.06 | 1.8M |
| 2023-03-03 | 4.48 | $5.07 | 3.0M |
| 2023-03-02 | 4.46 | $4.95 | 3.0M |
| 2023-03-01 | 4.43 | $5.07 | 3.4M |
| 2023-02-28 | 4.40 | $5.10 | 6.9M |
| 2023-02-27 | 4.36 | $4.92 | 14.6M |
| 2023-02-24 | 4.33 | $4.19 | 708469 |
| 2023-02-23 | 4.34 | $4.29 | 1.3M |
| 2023-02-22 | 4.34 | $4.18 | 775463 |
| 2023-02-21 | 4.35 | $4.18 | 1.2M |
| 2023-02-17 | 4.35 | $4.34 | 728486 |
| 2023-02-16 | 4.35 | $4.41 | 1.2M |
| 2023-02-15 | 4.34 | $4.40 | 663459 |
| 2023-02-14 | 4.33 | $4.33 | 649468 |
| 2023-02-13 | 4.32 | $4.31 | 824610 |
| 2023-02-10 | 4.31 | $4.25 | 672332 |
| 2023-02-09 | 4.31 | $4.18 | 1.4M |
| 2023-02-08 | 4.31 | $4.26 | 742250 |
| 2023-02-07 | 4.29 | $4.41 | 1.5M |
| 2023-02-06 | 4.27 | $4.33 | 1.7M |
| 2023-02-03 | 4.25 | $4.50 | 1.6M |
| 2023-02-02 | 4.22 | $4.56 | 1.8M |
| 2023-02-01 | 4.18 | $4.48 | 1.3M |
| 2023-01-31 | 4.14 | $4.38 | 1.5M |
| 2023-01-30 | 4.10 | $4.29 | 957208 |
| 2023-01-27 | 4.06 | $4.42 | 932005 |
| 2023-01-26 | 4.02 | $4.32 | 741140 |
| 2023-01-25 | 3.99 | $4.31 | 745021 |
| 2023-01-24 | 3.96 | $4.26 | 706296 |
| 2023-01-23 | 3.93 | $4.28 | 822745 |
| 2023-01-20 | 3.91 | $4.28 | 957240 |
| 2023-01-19 | 3.88 | $4.20 | 1.2M |
| 2023-01-18 | 3.85 | $4.21 | 1.4M |
| 2023-01-17 | 3.83 | $4.18 | 1.4M |
| 2023-01-13 | 3.81 | $4.19 | 837987 |
| 2023-01-12 | 3.79 | $4.16 | 1.4M |
| 2023-01-11 | 3.78 | $4.09 | 772439 |
| 2023-01-10 | 3.77 | $4.03 | 614779 |
| 2023-01-09 | 3.76 | $3.89 | 1.7M |
| 2023-01-06 | 3.75 | $3.96 | 889377 |
| 2023-01-05 | 3.75 | $3.84 | 1.0M |
| 2023-01-04 | 3.75 | $3.83 | 1.2M |
| 2023-01-03 | 3.75 | $3.65 | 1.4M |
| 2022-12-30 | 3.76 | $3.56 | 1.7M |
| 2022-12-29 | 3.79 | $3.63 | 2.3M |
| 2022-12-28 | 3.81 | $3.55 | 1.3M |
| 2022-12-27 | 3.83 | $3.70 | 1.2M |
| 2022-12-23 | 3.85 | $3.74 | 1.1M |
| 2022-12-22 | 3.87 | $3.72 | 1.1M |
| 2022-12-21 | 3.89 | $3.77 | 946279 |
| 2022-12-20 | 3.92 | $3.65 | 1.5M |
| 2022-12-19 | 3.94 | $3.65 | 1.8M |
| 2022-12-16 | 3.98 | $3.71 | 6.1M |
| 2022-12-15 | 4.01 | $3.81 | 1.7M |
| 2022-12-14 | 4.05 | $3.89 | 2.6M |
| 2022-12-13 | 4.11 | $3.99 | 4.8M |
| 2022-12-12 | 4.17 | $3.78 | 2.1M |
| 2022-12-09 | 4.24 | $3.84 | 1.4M |
| 2022-12-08 | 4.30 | $3.82 | 1.3M |
| 2022-12-07 | 4.36 | $3.83 | 2.2M |
| 2022-12-06 | 4.41 | $3.78 | 2.0M |
| 2022-12-05 | 4.50 | $3.87 | 1.7M |
| 2022-12-02 | 4.59 | $3.97 | 2.8M |
| 2022-12-01 | 4.66 | $4.03 | 1.7M |
| 2022-11-30 | 4.74 | $4.07 | 2.5M |
| 2022-11-29 | 4.82 | $4.01 | 1.2M |
| 2022-11-28 | 4.91 | $4.05 | 1.9M |
| 2022-11-25 | 5.00 | $4.16 | 596649 |
| 2022-11-23 | 5.09 | $4.20 | 1.5M |
| 2022-11-22 | 5.17 | $4.22 | 1.8M |
| 2022-11-21 | 5.24 | $4.21 | 2.2M |
| 2022-11-18 | 5.30 | $4.33 | 2.2M |
| 2022-11-17 | 5.34 | $4.35 | 3.1M |
| 2022-11-16 | 5.39 | $4.63 | 3.2M |
| 2022-11-15 | 5.42 | $5.11 | 1.3M |
| 2022-11-14 | 5.43 | $5.09 | 1.1M |
| 2022-11-11 | 5.45 | $5.23 | 1.0M |
| 2022-11-10 | 5.45 | $5.13 | 1.7M |
| 2022-11-09 | 5.47 | $4.92 | 1.7M |
| 2022-11-08 | 5.49 | $4.88 | 5.6M |
| 2022-11-07 | 5.50 | $5.63 | 707112 |
| 2022-11-04 | 5.47 | $5.61 | 755033 |
| 2022-11-03 | 5.45 | $5.42 | 869085 |
| 2022-11-02 | 5.43 | $5.51 | 1.5M |
| 2022-11-01 | 5.43 | $5.73 | 1.1M |
| 2022-10-31 | 5.42 | $5.82 | 944492 |
| 2022-10-28 | 5.38 | $5.91 | 722568 |
| 2022-10-27 | 5.34 | $5.78 | 989499 |
| 2022-10-26 | 5.31 | $5.82 | 1.0M |
| 2022-10-25 | 5.30 | $5.66 | 1.1M |
| 2022-10-24 | 5.29 | $5.34 | 862794 |
| 2022-10-21 | 5.29 | $5.30 | 779477 |
| 2022-10-20 | 5.32 | $5.24 | 705192 |
| 2022-10-19 | 5.36 | $5.29 | 750635 |
| 2022-10-18 | 5.41 | $5.38 | 1.2M |
| 2022-10-17 | 5.46 | $5.38 | 1.3M |
| 2022-10-14 | 5.51 | $5.24 | 1.1M |
| 2022-10-13 | 5.56 | $5.48 | 1.5M |
| 2022-10-12 | 5.60 | $5.28 | 1.6M |
| 2022-10-11 | 5.66 | $5.21 | 1.3M |
| 2022-10-10 | 5.71 | $5.01 | 888419 |
| 2022-10-07 | 5.78 | $5.11 | 1.1M |
| 2022-10-06 | 5.84 | $5.19 | 1.0M |
| 2022-10-05 | 5.89 | $5.37 | 1.1M |
| 2022-10-04 | 5.93 | $5.56 | 1.8M |
| 2022-10-03 | 5.96 | $5.12 | 1.8M |
| 2022-09-30 | 6.02 | $5.11 | 1.2M |
| 2022-09-29 | 6.08 | $5.15 | 2.1M |
| 2022-09-28 | 6.15 | $5.57 | 1.3M |
| 2022-09-27 | 6.20 | $5.46 | 1.4M |
| 2022-09-26 | 6.27 | $5.43 | 2.0M |
| 2022-09-23 | 6.34 | $5.86 | 1.2M |
| 2022-09-22 | 6.40 | $6.03 | 981997 |
| 2022-09-21 | 6.45 | $6.25 | 982307 |
| 2022-09-20 | 6.48 | $6.30 | 708022 |
| 2022-09-19 | 6.51 | $6.38 | 716031 |
| 2022-09-16 | 6.54 | $6.39 | 2.6M |
| 2022-09-15 | 6.58 | $6.29 | 1.2M |
| 2022-09-14 | 6.62 | $6.32 | 858041 |
| 2022-09-13 | 6.66 | $6.27 | 932466 |
| 2022-09-12 | 6.70 | $6.50 | 1.0M |
| 2022-09-09 | 6.72 | $6.33 | 598594 |
| 2022-09-08 | 6.74 | $6.15 | 635335 |
| 2022-09-07 | 6.78 | $6.19 | 1.1M |
| 2022-09-06 | 6.81 | $6.19 | 955991 |
| 2022-09-02 | 6.87 | $6.23 | 1.1M |
| 2022-09-01 | 6.94 | $6.33 | 1.1M |
| 2022-08-31 | 6.99 | $6.45 | 911752 |
| 2022-08-30 | 7.04 | $6.57 | 1.0M |
| 2022-08-29 | 7.08 | $6.90 | 748605 |
| 2022-08-26 | 7.12 | $6.93 | 930260 |
| 2022-08-25 | 7.15 | $7.07 | 499264 |
| 2022-08-24 | 7.17 | $6.95 | 384170 |
| 2022-08-23 | 7.20 | $6.93 | 478931 |
| 2022-08-22 | 7.21 | $6.87 | 781924 |
| 2022-08-19 | 7.23 | $7.03 | 556983 |
| 2022-08-18 | 7.23 | $7.10 | 531368 |
| 2022-08-17 | 7.23 | $7.06 | 723642 |
| 2022-08-16 | 7.23 | $7.15 | 892868 |
| 2022-08-15 | 7.22 | $7.00 | 747337 |
| 2022-08-12 | 7.21 | $6.94 | 828714 |
| 2022-08-11 | 7.20 | $6.76 | 1.4M |
| 2022-08-10 | 7.19 | $6.92 | 877316 |
| 2022-08-09 | 7.18 | $6.83 | 2.1M |
| 2022-08-08 | 7.18 | $7.47 | 839292 |
| 2022-08-05 | 7.14 | $7.45 | 539206 |
| 2022-08-04 | 7.11 | $7.46 | 493327 |
| 2022-08-03 | 7.07 | $7.44 | 536058 |
| 2022-08-02 | 7.04 | $7.37 | 824238 |
| 2022-08-01 | 7.01 | $7.63 | 809467 |
| 2022-07-29 | 6.97 | $7.59 | 742161 |
| 2022-07-28 | 6.93 | $7.50 | 738564 |
| 2022-07-27 | 6.89 | $7.42 | 763499 |
| 2022-07-26 | 6.86 | $7.28 | 616691 |
| 2022-07-25 | 6.84 | $7.17 | 469931 |
| 2022-07-22 | 6.84 | $7.09 | 605088 |
| 2022-07-21 | 6.82 | $7.14 | 557278 |
| 2022-07-20 | 6.80 | $7.00 | 851131 |
| 2022-07-19 | 6.78 | $6.98 | 728090 |
| 2022-07-18 | 6.75 | $6.75 | 1.0M |
| 2022-07-15 | 6.73 | $6.75 | 956473 |
| 2022-07-14 | 6.71 | $6.58 | 721810 |
| 2022-07-13 | 6.70 | $6.75 | 929543 |
| 2022-07-12 | 6.68 | $6.70 | 881644 |
| 2022-07-11 | 6.69 | $6.72 | 707446 |
| 2022-07-08 | 6.71 | $6.81 | 680879 |
| 2022-07-07 | 6.74 | $6.81 | 717975 |
| 2022-07-06 | 6.77 | $6.76 | 629707 |
| 2022-07-05 | 6.80 | $6.85 | 672838 |
| 2022-07-01 | 6.82 | $6.82 | 785733 |
| 2022-06-30 | 6.85 | $6.71 | 668019 |
| 2022-06-29 | 6.89 | $6.71 | 606537 |
| 2022-06-28 | 6.92 | $6.84 | 879215 |
| 2022-06-27 | 6.95 | $6.92 | 1.2M |
| 2022-06-24 | 6.98 | $7.01 | 1.9M |
| 2022-06-23 | 6.99 | $6.80 | 945613 |
| 2022-06-22 | 7.02 | $6.68 | 1.0M |
| 2022-06-21 | 7.05 | $6.61 | 1.2M |
| 2022-06-17 | 7.07 | $6.50 | 2.4M |
| 2022-06-16 | 7.10 | $6.20 | 1.5M |
| 2022-06-15 | 7.16 | $6.44 | 1.5M |
| 2022-06-14 | 7.22 | $6.27 | 1.6M |
| 2022-06-13 | 7.27 | $6.44 | 1.6M |
| 2022-06-10 | 7.32 | $6.96 | 823348 |
| 2022-06-09 | 7.34 | $7.10 | 1.0M |
| 2022-06-08 | 7.34 | $7.28 | 1.0M |
| 2022-06-07 | 7.34 | $7.41 | 1.0M |
| 2022-06-06 | 7.35 | $7.35 | 557903 |
| 2022-06-03 | 7.38 | $7.41 | 900855 |
| 2022-06-02 | 7.41 | $7.45 | 984459 |
| 2022-06-01 | 7.44 | $7.32 | 1.0M |
| 2022-05-31 | 7.48 | $7.39 | 1.4M |
| 2022-05-27 | 7.50 | $7.43 | 1.1M |
| 2022-05-26 | 7.52 | $7.45 | 835871 |
| 2022-05-25 | 7.55 | $7.32 | 846351 |
| 2022-05-24 | 7.58 | $7.32 | 1.3M |
| 2022-05-23 | 7.61 | $7.26 | 1.2M |
| 2022-05-20 | 7.66 | $7.12 | 902269 |
| 2022-05-19 | 7.71 | $7.14 | 1.3M |
| 2022-05-18 | 7.77 | $7.34 | 1.1M |
| 2022-05-17 | 7.82 | $7.57 | 835570 |
| 2022-05-16 | 7.85 | $7.42 | 1.1M |
| 2022-05-13 | 7.90 | $7.42 | 989457 |
| 2022-05-12 | 7.96 | $7.24 | 1.2M |
| 2022-05-11 | 8.02 | $7.21 | 1.2M |
| 2022-05-10 | 8.07 | $7.16 | 1.8M |
| 2022-05-09 | 8.13 | $7.66 | 1.2M |
| 2022-05-06 | 8.17 | $7.91 | 716963 |
| 2022-05-05 | 8.19 | $7.97 | 833067 |
| 2022-05-04 | 8.21 | $8.14 | 1.0M |
| 2022-05-03 | 8.23 | $8.04 | 922372 |
| 2022-05-02 | 8.27 | $7.83 | 1.2M |
| 2022-04-29 | 8.31 | $7.81 | 999798 |
| 2022-04-28 | 8.35 | $8.02 | 589836 |
| 2022-04-27 | 8.38 | $7.97 | 772781 |
| 2022-04-26 | 8.43 | $7.98 | 996054 |
| 2022-04-25 | 8.46 | $8.17 | 860047 |
| 2022-04-22 | 8.48 | $8.18 | 577024 |
| 2022-04-21 | 8.50 | $8.32 | 610188 |
| 2022-04-20 | 8.50 | $8.40 | 596864 |
| 2022-04-19 | 8.50 | $8.23 | 1.2M |
| 2022-04-18 | 8.51 | $8.41 | 545153 |
| 2022-04-14 | 8.51 | $8.52 | 613101 |
| 2022-04-13 | 8.51 | $8.43 | 553159 |
| 2022-04-12 | 8.51 | $8.34 | 644133 |
| 2022-04-11 | 8.50 | $8.35 | 698740 |
| 2022-04-08 | 8.49 | $8.35 | 912912 |
| 2022-04-07 | 8.48 | $8.34 | 936697 |
| 2022-04-06 | 8.48 | $8.46 | 699426 |
| 2022-04-05 | 8.47 | $8.54 | 445303 |
| 2022-04-04 | 8.45 | $8.68 | 754258 |
| 2022-04-01 | 8.41 | $8.73 | 751599 |
| 2022-03-31 | 8.38 | $8.65 | 876595 |
| 2022-03-30 | 8.36 | $8.63 | 799089 |
| 2022-03-29 | 8.34 | $8.90 | 1.0M |
| 2022-03-28 | 8.32 | $8.59 | 870765 |
| 2022-03-25 | 8.32 | $8.64 | 782682 |
| 2022-03-24 | 8.32 | $8.47 | 501172 |
| 2022-03-23 | 8.32 | $8.40 | 769550 |
| 2022-03-22 | 8.32 | $8.43 | 571820 |
| 2022-03-21 | 8.34 | $8.35 | 822312 |
| 2022-03-18 | 8.37 | $8.47 | 1.8M |
| 2022-03-17 | 8.39 | $8.43 | 643901 |
| 2022-03-16 | 8.42 | $8.38 | 922340 |
| 2022-03-15 | 8.45 | $8.21 | 939433 |
| 2022-03-14 | 8.49 | $8.15 | 1.0M |
| 2022-03-11 | 8.53 | $8.23 | 510374 |
| 2022-03-10 | 8.57 | $8.25 | 575088 |
| 2022-03-09 | 8.61 | $8.26 | 677256 |
| 2022-03-08 | 8.66 | $8.22 | 1.3M |
| 2022-03-07 | 8.70 | $7.88 | 1.9M |
| 2022-03-04 | 8.76 | $8.08 | 1.0M |
| 2022-03-03 | 8.81 | $8.22 | 803370 |
| 2022-03-02 | 8.87 | $8.32 | 1.1M |
| 2022-03-01 | 8.92 | $8.38 | 2.6M |
| 2022-02-28 | 8.97 | $8.66 | 1.6M |
| 2022-02-25 | 8.99 | $8.55 | 1.5M |
| 2022-02-24 | 9.03 | $8.54 | 1.4M |
| 2022-02-23 | 9.06 | $8.45 | 1.4M |
| 2022-02-22 | 9.11 | $8.69 | 1.7M |
| 2022-02-18 | 9.14 | $8.98 | 754256 |
| 2022-02-17 | 9.15 | $8.92 | 926436 |
| 2022-02-16 | 9.18 | $9.04 | 594028 |
| 2022-02-15 | 9.20 | $9.03 | 720623 |
| 2022-02-14 | 9.24 | $8.91 | 879091 |
| 2022-02-11 | 9.28 | $8.96 | 870104 |
| 2022-02-10 | 9.32 | $9.01 | 1.1M |
| 2022-02-09 | 9.36 | $9.13 | 1.0M |
| 2022-02-08 | 9.39 | $9.17 | 1.1M |
| 2022-02-07 | 9.42 | $9.04 | 745640 |
| 2022-02-04 | 9.45 | $9.10 | 810514 |
| 2022-02-03 | 9.48 | $9.17 | 673825 |
| 2022-02-02 | 9.50 | $9.29 | 957279 |
| 2022-02-01 | 9.52 | $9.29 | 828504 |
| 2022-01-31 | 9.54 | $9.38 | 780510 |
| 2022-01-28 | 9.54 | $9.20 | 960476 |
| 2022-01-27 | 9.55 | $9.21 | 897066 |
| 2022-01-26 | 9.57 | $9.29 | 1.3M |
| 2022-01-25 | 9.59 | $9.43 | 1.2M |
| 2022-01-24 | 9.60 | $9.18 | 1.9M |
| 2022-01-21 | 9.62 | $9.34 | 1.4M |
| 2022-01-20 | 9.62 | $9.35 | 783324 |
| 2022-01-19 | 9.62 | $9.56 | 712892 |
| 2022-01-18 | 9.59 | $9.70 | 886385 |
| 2022-01-14 | 9.57 | $9.79 | 930025 |
| 2022-01-13 | 9.55 | $9.72 | 886412 |
| 2022-01-12 | 9.54 | $9.77 | 529998 |
| 2022-01-11 | 9.52 | $9.76 | 739823 |
| 2022-01-10 | 9.51 | $9.76 | 764236 |
| 2022-01-07 | 9.49 | $9.76 | 608400 |
| 2022-01-06 | 9.48 | $9.69 | 1.0M |
| 2022-01-05 | 9.47 | $9.53 | 1.0M |
| 2022-01-04 | 9.47 | $9.62 | 1.1M |
| 2022-01-03 | 9.45 | $9.66 | 1.1M |
| 2021-12-31 | 9.42 | $9.43 | 1.1M |
| 2021-12-30 | 9.40 | $9.44 | 1.1M |
| 2021-12-29 | 9.38 | $9.60 | 841478 |
| 2021-12-28 | 9.35 | $9.64 | 1.1M |
| 2021-12-27 | 9.33 | $9.70 | 1.2M |
| 2021-12-23 | 9.33 | $9.52 | 1.1M |
| 2021-12-22 | 9.34 | $9.34 | 1.1M |
| 2021-12-21 | 9.36 | $9.36 | 1.4M |
| 2021-12-20 | 9.38 | $9.05 | 2.3M |
| 2021-12-17 | 9.42 | $9.33 | 3.9M |
| 2021-12-16 | 9.44 | $9.34 | 1.2M |
| 2021-12-15 | 9.48 | $9.46 | 1.5M |
| 2021-12-14 | 9.50 | $9.34 | 1.3M |
| 2021-12-13 | 9.54 | $9.58 | 1.4M |
| 2021-12-10 | 9.56 | $9.38 | 1.0M |
| 2021-12-09 | 9.61 | $9.49 | 691973 |
| 2021-12-08 | 9.64 | $9.58 | 1.1M |
| 2021-12-07 | 9.68 | $9.45 | 1.2M |
| 2021-12-06 | 9.73 | $9.34 | 1.3M |
| 2021-12-03 | 9.78 | $9.03 | 841377 |
| 2021-12-02 | 9.85 | $9.12 | 1.3M |
| 2021-12-01 | 9.91 | $8.99 | 1.5M |
| 2021-11-30 | 9.97 | $9.00 | 1.8M |
| 2021-11-29 | 10.04 | $9.27 | 1.4M |
| 2021-11-26 | 10.10 | $9.55 | 1.1M |
| 2021-11-24 | 10.13 | $9.76 | 648454 |
| 2021-11-23 | 10.16 | $9.81 | 905752 |
| 2021-11-22 | 10.19 | $9.82 | 1.1M |
| 2021-11-19 | 10.23 | $9.75 | 878090 |
| 2021-11-18 | 10.26 | $9.83 | 1.7M |
| 2021-11-17 | 10.29 | $9.97 | 951775 |
| 2021-11-16 | 10.30 | $10.01 | 1.1M |
| 2021-11-15 | 10.32 | $10.04 | 846120 |
| 2021-11-12 | 10.33 | $10.09 | 591980 |
| 2021-11-11 | 10.33 | $10.23 | 475933 |
| 2021-11-10 | 10.32 | $10.23 | 519255 |
| 2021-11-09 | 10.31 | $10.27 | 881571 |
| 2021-11-08 | 10.30 | $10.46 | 387382 |
| 2021-11-05 | 10.27 | $10.44 | 742788 |
| 2021-11-04 | 10.25 | $10.32 | 394881 |
| 2021-11-03 | 10.24 | $10.35 | 548569 |
| 2021-11-02 | 10.22 | $10.26 | 443714 |
| 2021-11-01 | 10.20 | $10.40 | 573176 |
| 2021-10-29 | 10.18 | $10.32 | 488856 |
| 2021-10-28 | 10.17 | $10.33 | 431171 |
| 2021-10-27 | 10.14 | $10.32 | 497222 |
| 2021-10-26 | 10.13 | $10.44 | 564010 |
| 2021-10-25 | 10.11 | $10.44 | 615598 |
| 2021-10-22 | 10.10 | $10.37 | 565679 |
| 2021-10-21 | 10.08 | $10.41 | 391881 |
| 2021-10-20 | 10.07 | $10.36 | 807670 |
| 2021-10-19 | 10.06 | $10.23 | 586376 |
| 2021-10-18 | 10.05 | $10.23 | 622975 |
| 2021-10-15 | 10.05 | $10.24 | 1.1M |
| 2021-10-14 | 10.05 | $10.05 | 706310 |
| 2021-10-13 | 10.06 | $9.98 | 650153 |
| 2021-10-12 | 10.07 | $9.96 | 768456 |
| 2021-10-11 | 10.08 | $10.00 | 475456 |
| 2021-10-08 | 10.09 | $10.02 | 367295 |
| 2021-10-07 | 10.11 | $9.99 | 685930 |
| 2021-10-06 | 10.12 | $9.98 | 574071 |
| 2021-10-05 | 10.14 | $9.99 | 413028 |
| 2021-10-04 | 10.16 | $10.02 | 542566 |
| 2021-10-01 | 10.18 | $10.00 | 715452 |
| 2021-09-30 | 10.21 | $9.86 | 1.0M |
| 2021-09-29 | 10.24 | $9.97 | 823355 |
| 2021-09-28 | 10.27 | $10.07 | 856768 |
| 2021-09-27 | 10.29 | $10.17 | 756250 |
| 2021-09-24 | 10.32 | $10.15 | 757023 |
| 2021-09-23 | 10.34 | $10.18 | 602061 |
| 2021-09-22 | 10.36 | $10.12 | 528627 |
| 2021-09-21 | 10.38 | $10.11 | 622694 |
| 2021-09-20 | 10.40 | $10.12 | 984837 |
| 2021-09-17 | 10.43 | $10.20 | 1.4M |
| 2021-09-16 | 10.44 | $10.23 | 557626 |
| 2021-09-15 | 10.45 | $10.22 | 599466 |
| 2021-09-14 | 10.46 | $10.13 | 1.0M |
| 2021-09-13 | 10.48 | $10.31 | 532720 |
| 2021-09-10 | 10.49 | $10.29 | 589160 |
| 2021-09-09 | 10.50 | $10.31 | 621634 |
| 2021-09-08 | 10.50 | $10.32 | 799368 |
| 2021-09-07 | 10.51 | $10.40 | 699305 |
| 2021-09-03 | 10.52 | $10.52 | 496383 |
| 2021-09-02 | 10.52 | $10.48 | 477734 |
| 2021-09-01 | 10.53 | $10.57 | 555649 |
| 2021-08-31 | 10.52 | $10.51 | 493750 |
| 2021-08-30 | 10.52 | $10.52 | 599086 |
| 2021-08-27 | 10.51 | $10.66 | 635909 |
| 2021-08-26 | 10.50 | $10.53 | 435964 |
| 2021-08-25 | 10.49 | $10.65 | 803458 |
| 2021-08-24 | 10.49 | $10.55 | 919954 |
| 2021-08-23 | 10.48 | $10.52 | 1.2M |
| 2021-08-20 | 10.48 | $10.58 | 671418 |
| 2021-08-19 | 10.47 | $10.43 | 933179 |
| 2021-08-18 | 10.46 | $10.46 | 728806 |
| 2021-08-17 | 10.46 | $10.48 | 616386 |
| 2021-08-16 | 10.45 | $10.53 | 478858 |
| 2021-08-13 | 10.44 | $10.50 | 695673 |
| 2021-08-12 | 10.43 | $10.43 | 518260 |
| 2021-08-11 | 10.43 | $10.44 | 785899 |
| 2021-08-10 | 10.42 | $10.41 | 1.1M |
| 2021-08-09 | 10.42 | $10.60 | 1.1M |
| 2021-08-06 | 10.42 | $10.59 | 630114 |
| 2021-08-05 | 10.42 | $10.59 | 895768 |
| 2021-08-04 | 10.41 | $10.49 | 1.3M |
| 2021-08-03 | 10.41 | $10.41 | 463242 |
| 2021-08-02 | 10.41 | $10.37 | 696529 |
| 2021-07-30 | 10.42 | $10.37 | 496866 |
| 2021-07-29 | 10.44 | $10.48 | 393715 |
| 2021-07-28 | 10.44 | $10.51 | 454557 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
4.85
2023-05-30
Close Price
$4.82
Vol: 9.7M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.81
Average
7.28
Maximum
10.53
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-05-30 | 4.85 | $4.82 | 9.7M |
| 2023-05-26 | 4.86 | $4.95 | 760365 |
| 2023-05-25 | 4.85 | $4.83 | 948581 |
| 2023-05-24 | 4.85 | $4.92 | 788018 |
| 2023-05-23 | 4.84 | $4.98 | 2.1M |
| 2023-05-22 | 4.82 | $5.00 | 1.4M |
| 2023-05-19 | 4.81 | $4.92 | 1.5M |
| 2023-05-18 | 4.79 | $4.95 | 1.7M |
| 2023-05-17 | 4.78 | $4.90 | 988401 |
| 2023-05-16 | 4.77 | $4.77 | 362580 |
| 2023-05-15 | 4.76 | $4.82 | 746114 |
| 2023-05-12 | 4.76 | $4.73 | 636011 |
| 2023-05-11 | 4.76 | $4.74 | 571503 |
| 2023-05-10 | 4.76 | $4.75 | 932026 |
| 2023-05-09 | 4.77 | $4.68 | 712579 |
| 2023-05-08 | 4.78 | $4.88 | 631027 |
| 2023-05-05 | 4.76 | $4.85 | 846519 |
| 2023-05-04 | 4.75 | $4.64 | 1.3M |
| 2023-05-03 | 4.77 | $4.79 | 1.9M |
| 2023-05-02 | 4.76 | $4.84 | 1.2M |
| 2023-05-01 | 4.76 | $4.85 | 879966 |
| 2023-04-28 | 4.75 | $4.91 | 924856 |
| 2023-04-27 | 4.73 | $4.86 | 727115 |
| 2023-04-26 | 4.72 | $4.78 | 696441 |
| 2023-04-25 | 4.71 | $4.72 | 621535 |
| 2023-04-24 | 4.71 | $4.81 | 716199 |
| 2023-04-21 | 4.70 | $4.77 | 490887 |
| 2023-04-20 | 4.69 | $4.79 | 532788 |
| 2023-04-19 | 4.68 | $4.76 | 411662 |
| 2023-04-18 | 4.67 | $4.70 | 700104 |
| 2023-04-17 | 4.67 | $4.80 | 701770 |
| 2023-04-14 | 4.65 | $4.69 | 633000 |
| 2023-04-13 | 4.65 | $4.74 | 641455 |
| 2023-04-12 | 4.64 | $4.74 | 685336 |
| 2023-04-11 | 4.63 | $4.68 | 885099 |
| 2023-04-10 | 4.62 | $4.66 | 810302 |
| 2023-04-06 | 4.62 | $4.74 | 528011 |
| 2023-04-05 | 4.61 | $4.77 | 712021 |
| 2023-04-04 | 4.59 | $4.67 | 630674 |
| 2023-04-03 | 4.58 | $4.67 | 777011 |
| 2023-03-31 | 4.57 | $4.70 | 1.1M |
| 2023-03-30 | 4.56 | $4.59 | 725842 |
| 2023-03-29 | 4.56 | $4.60 | 784992 |
| 2023-03-28 | 4.55 | $4.51 | 831546 |
| 2023-03-27 | 4.56 | $4.62 | 1.1M |
| 2023-03-24 | 4.55 | $4.47 | 1.1M |
| 2023-03-23 | 4.56 | $4.32 | 1.4M |
| 2023-03-22 | 4.58 | $4.41 | 1.6M |
| 2023-03-21 | 4.60 | $4.53 | 1.3M |
| 2023-03-20 | 4.61 | $4.40 | 2.0M |
| 2023-03-17 | 4.63 | $4.32 | 3.3M |
| 2023-03-16 | 4.66 | $4.51 | 1.8M |
| 2023-03-15 | 4.68 | $4.47 | 2.5M |
| 2023-03-14 | 4.70 | $4.66 | 3.1M |
| 2023-03-13 | 4.71 | $4.59 | 3.2M |
| 2023-03-10 | 4.72 | $4.71 | 2.1M |
| 2023-03-09 | 4.72 | $4.96 | 1.9M |
| 2023-03-08 | 4.69 | $5.06 | 1.6M |
| 2023-03-07 | 4.66 | $5.02 | 1.9M |
| 2023-03-06 | 4.62 | $5.06 | 1.8M |
| 2023-03-03 | 4.57 | $5.07 | 3.0M |
| 2023-03-02 | 4.52 | $4.95 | 3.0M |
| 2023-03-01 | 4.47 | $5.07 | 3.4M |
| 2023-02-28 | 4.41 | $5.10 | 6.9M |
| 2023-02-27 | 4.34 | $4.92 | 14.6M |
| 2023-02-24 | 4.27 | $4.19 | 708469 |
| 2023-02-23 | 4.28 | $4.29 | 1.3M |
| 2023-02-22 | 4.28 | $4.18 | 775463 |
| 2023-02-21 | 4.29 | $4.18 | 1.2M |
| 2023-02-17 | 4.31 | $4.34 | 728486 |
| 2023-02-16 | 4.30 | $4.41 | 1.2M |
| 2023-02-15 | 4.29 | $4.40 | 663459 |
| 2023-02-14 | 4.28 | $4.33 | 649468 |
| 2023-02-13 | 4.27 | $4.31 | 824610 |
| 2023-02-10 | 4.27 | $4.25 | 672332 |
| 2023-02-09 | 4.27 | $4.18 | 1.4M |
| 2023-02-08 | 4.28 | $4.26 | 742250 |
| 2023-02-07 | 4.28 | $4.41 | 1.5M |
| 2023-02-06 | 4.27 | $4.33 | 1.7M |
| 2023-02-03 | 4.27 | $4.50 | 1.6M |
| 2023-02-02 | 4.24 | $4.56 | 1.8M |
| 2023-02-01 | 4.21 | $4.48 | 1.3M |
| 2023-01-31 | 4.18 | $4.38 | 1.5M |
| 2023-01-30 | 4.16 | $4.29 | 957208 |
| 2023-01-27 | 4.14 | $4.42 | 932005 |
| 2023-01-26 | 4.11 | $4.32 | 741140 |
| 2023-01-25 | 4.09 | $4.31 | 745021 |
| 2023-01-24 | 4.07 | $4.26 | 706296 |
| 2023-01-23 | 4.05 | $4.28 | 822745 |
| 2023-01-20 | 4.03 | $4.28 | 957240 |
| 2023-01-19 | 4.00 | $4.20 | 1.2M |
| 2023-01-18 | 3.98 | $4.21 | 1.4M |
| 2023-01-17 | 3.95 | $4.18 | 1.4M |
| 2023-01-13 | 3.93 | $4.19 | 837987 |
| 2023-01-12 | 3.90 | $4.16 | 1.4M |
| 2023-01-11 | 3.87 | $4.09 | 772439 |
| 2023-01-10 | 3.85 | $4.03 | 614779 |
| 2023-01-09 | 3.83 | $3.89 | 1.7M |
| 2023-01-06 | 3.83 | $3.96 | 889377 |
| 2023-01-05 | 3.81 | $3.84 | 1.0M |
| 2023-01-04 | 3.81 | $3.83 | 1.2M |
| 2023-01-03 | 3.81 | $3.65 | 1.4M |
| 2022-12-30 | 3.82 | $3.56 | 1.7M |
| 2022-12-29 | 3.85 | $3.63 | 2.3M |
| 2022-12-28 | 3.88 | $3.55 | 1.3M |
| 2022-12-27 | 3.91 | $3.70 | 1.2M |
| 2022-12-23 | 3.93 | $3.74 | 1.1M |
| 2022-12-22 | 3.95 | $3.72 | 1.1M |
| 2022-12-21 | 3.98 | $3.77 | 946279 |
| 2022-12-20 | 4.00 | $3.65 | 1.5M |
| 2022-12-19 | 4.03 | $3.65 | 1.8M |
| 2022-12-16 | 4.08 | $3.71 | 6.1M |
| 2022-12-15 | 4.11 | $3.81 | 1.7M |
| 2022-12-14 | 4.15 | $3.89 | 2.6M |
| 2022-12-13 | 4.17 | $3.99 | 4.8M |
| 2022-12-12 | 4.19 | $3.78 | 2.1M |
| 2022-12-09 | 4.23 | $3.84 | 1.4M |
| 2022-12-08 | 4.28 | $3.82 | 1.3M |
| 2022-12-07 | 4.32 | $3.83 | 2.2M |
| 2022-12-06 | 4.38 | $3.78 | 2.0M |
| 2022-12-05 | 4.44 | $3.87 | 1.7M |
| 2022-12-02 | 4.50 | $3.97 | 2.8M |
| 2022-12-01 | 4.56 | $4.03 | 1.7M |
| 2022-11-30 | 4.61 | $4.07 | 2.5M |
| 2022-11-29 | 4.67 | $4.01 | 1.2M |
| 2022-11-28 | 4.74 | $4.05 | 1.9M |
| 2022-11-25 | 4.81 | $4.16 | 596649 |
| 2022-11-23 | 4.88 | $4.20 | 1.5M |
| 2022-11-22 | 4.95 | $4.22 | 1.8M |
| 2022-11-21 | 5.02 | $4.21 | 2.2M |
| 2022-11-18 | 5.11 | $4.33 | 2.2M |
| 2022-11-17 | 5.19 | $4.35 | 3.1M |
| 2022-11-16 | 5.28 | $4.63 | 3.2M |
| 2022-11-15 | 5.35 | $5.11 | 1.3M |
| 2022-11-14 | 5.38 | $5.09 | 1.1M |
| 2022-11-11 | 5.41 | $5.23 | 1.0M |
| 2022-11-10 | 5.42 | $5.13 | 1.7M |
| 2022-11-09 | 5.45 | $4.92 | 1.7M |
| 2022-11-08 | 5.51 | $4.88 | 5.6M |
| 2022-11-07 | 5.58 | $5.63 | 707112 |
| 2022-11-04 | 5.57 | $5.61 | 755033 |
| 2022-11-03 | 5.57 | $5.42 | 869085 |
| 2022-11-02 | 5.58 | $5.51 | 1.5M |
| 2022-11-01 | 5.59 | $5.73 | 1.1M |
| 2022-10-31 | 5.58 | $5.82 | 944492 |
| 2022-10-28 | 5.55 | $5.91 | 722568 |
| 2022-10-27 | 5.51 | $5.78 | 989499 |
| 2022-10-26 | 5.48 | $5.82 | 1.0M |
| 2022-10-25 | 5.45 | $5.66 | 1.1M |
| 2022-10-24 | 5.43 | $5.34 | 862794 |
| 2022-10-21 | 5.44 | $5.30 | 779477 |
| 2022-10-20 | 5.45 | $5.24 | 705192 |
| 2022-10-19 | 5.47 | $5.29 | 750635 |
| 2022-10-18 | 5.49 | $5.38 | 1.2M |
| 2022-10-17 | 5.50 | $5.38 | 1.3M |
| 2022-10-14 | 5.52 | $5.24 | 1.1M |
| 2022-10-13 | 5.54 | $5.48 | 1.5M |
| 2022-10-12 | 5.55 | $5.28 | 1.6M |
| 2022-10-11 | 5.58 | $5.21 | 1.3M |
| 2022-10-10 | 5.62 | $5.01 | 888419 |
| 2022-10-07 | 5.68 | $5.11 | 1.1M |
| 2022-10-06 | 5.74 | $5.19 | 1.0M |
| 2022-10-05 | 5.80 | $5.37 | 1.1M |
| 2022-10-04 | 5.85 | $5.56 | 1.8M |
| 2022-10-03 | 5.88 | $5.12 | 1.8M |
| 2022-09-30 | 5.96 | $5.11 | 1.2M |
| 2022-09-29 | 6.04 | $5.15 | 2.1M |
| 2022-09-28 | 6.14 | $5.57 | 1.3M |
| 2022-09-27 | 6.20 | $5.46 | 1.4M |
| 2022-09-26 | 6.28 | $5.43 | 2.0M |
| 2022-09-23 | 6.37 | $5.86 | 1.2M |
| 2022-09-22 | 6.42 | $6.03 | 981997 |
| 2022-09-21 | 6.46 | $6.25 | 982307 |
| 2022-09-20 | 6.48 | $6.30 | 708022 |
| 2022-09-19 | 6.50 | $6.38 | 716031 |
| 2022-09-16 | 6.51 | $6.39 | 2.6M |
| 2022-09-15 | 6.53 | $6.29 | 1.2M |
| 2022-09-14 | 6.55 | $6.32 | 858041 |
| 2022-09-13 | 6.58 | $6.27 | 932466 |
| 2022-09-12 | 6.61 | $6.50 | 1.0M |
| 2022-09-09 | 6.62 | $6.33 | 598594 |
| 2022-09-08 | 6.65 | $6.15 | 635335 |
| 2022-09-07 | 6.70 | $6.19 | 1.1M |
| 2022-09-06 | 6.76 | $6.19 | 955991 |
| 2022-09-02 | 6.82 | $6.23 | 1.1M |
| 2022-09-01 | 6.88 | $6.33 | 1.1M |
| 2022-08-31 | 6.94 | $6.45 | 911752 |
| 2022-08-30 | 6.99 | $6.57 | 1.0M |
| 2022-08-29 | 7.03 | $6.90 | 748605 |
| 2022-08-26 | 7.05 | $6.93 | 930260 |
| 2022-08-25 | 7.06 | $7.07 | 499264 |
| 2022-08-24 | 7.06 | $6.95 | 384170 |
| 2022-08-23 | 7.07 | $6.93 | 478931 |
| 2022-08-22 | 7.08 | $6.87 | 781924 |
| 2022-08-19 | 7.10 | $7.03 | 556983 |
| 2022-08-18 | 7.11 | $7.10 | 531368 |
| 2022-08-17 | 7.11 | $7.06 | 723642 |
| 2022-08-16 | 7.12 | $7.15 | 892868 |
| 2022-08-15 | 7.12 | $7.00 | 747337 |
| 2022-08-12 | 7.13 | $6.94 | 828714 |
| 2022-08-11 | 7.15 | $6.76 | 1.4M |
| 2022-08-10 | 7.19 | $6.92 | 877316 |
| 2022-08-09 | 7.22 | $6.83 | 2.1M |
| 2022-08-08 | 7.26 | $7.47 | 839292 |
| 2022-08-05 | 7.24 | $7.45 | 539206 |
| 2022-08-04 | 7.21 | $7.46 | 493327 |
| 2022-08-03 | 7.19 | $7.44 | 536058 |
| 2022-08-02 | 7.16 | $7.37 | 824238 |
| 2022-08-01 | 7.14 | $7.63 | 809467 |
| 2022-07-29 | 7.09 | $7.59 | 742161 |
| 2022-07-28 | 7.03 | $7.50 | 738564 |
| 2022-07-27 | 6.99 | $7.42 | 763499 |
| 2022-07-26 | 6.94 | $7.28 | 616691 |
| 2022-07-25 | 6.90 | $7.17 | 469931 |
| 2022-07-22 | 6.88 | $7.09 | 605088 |
| 2022-07-21 | 6.85 | $7.14 | 557278 |
| 2022-07-20 | 6.82 | $7.00 | 851131 |
| 2022-07-19 | 6.80 | $6.98 | 728090 |
| 2022-07-18 | 6.79 | $6.75 | 1.0M |
| 2022-07-15 | 6.79 | $6.75 | 956473 |
| 2022-07-14 | 6.79 | $6.58 | 721810 |
| 2022-07-13 | 6.82 | $6.75 | 929543 |
| 2022-07-12 | 6.82 | $6.70 | 881644 |
| 2022-07-11 | 6.84 | $6.72 | 707446 |
| 2022-07-08 | 6.85 | $6.81 | 680879 |
| 2022-07-07 | 6.85 | $6.81 | 717975 |
| 2022-07-06 | 6.86 | $6.76 | 629707 |
| 2022-07-05 | 6.87 | $6.85 | 672838 |
| 2022-07-01 | 6.87 | $6.82 | 785733 |
| 2022-06-30 | 6.87 | $6.71 | 668019 |
| 2022-06-29 | 6.89 | $6.71 | 606537 |
| 2022-06-28 | 6.91 | $6.84 | 879215 |
| 2022-06-27 | 6.91 | $6.92 | 1.2M |
| 2022-06-24 | 6.91 | $7.01 | 1.9M |
| 2022-06-23 | 6.90 | $6.80 | 945613 |
| 2022-06-22 | 6.92 | $6.68 | 1.0M |
| 2022-06-21 | 6.94 | $6.61 | 1.2M |
| 2022-06-17 | 6.97 | $6.50 | 2.4M |
| 2022-06-16 | 7.02 | $6.20 | 1.5M |
| 2022-06-15 | 7.11 | $6.44 | 1.5M |
| 2022-06-14 | 7.18 | $6.27 | 1.6M |
| 2022-06-13 | 7.28 | $6.44 | 1.6M |
| 2022-06-10 | 7.37 | $6.96 | 823348 |
| 2022-06-09 | 7.41 | $7.10 | 1.0M |
| 2022-06-08 | 7.44 | $7.28 | 1.0M |
| 2022-06-07 | 7.46 | $7.41 | 1.0M |
| 2022-06-06 | 7.46 | $7.35 | 557903 |
| 2022-06-03 | 7.48 | $7.41 | 900855 |
| 2022-06-02 | 7.48 | $7.45 | 984459 |
| 2022-06-01 | 7.49 | $7.32 | 1.0M |
| 2022-05-31 | 7.50 | $7.39 | 1.4M |
| 2022-05-27 | 7.52 | $7.43 | 1.1M |
| 2022-05-26 | 7.53 | $7.45 | 835871 |
| 2022-05-25 | 7.53 | $7.32 | 846351 |
| 2022-05-24 | 7.56 | $7.32 | 1.3M |
| 2022-05-23 | 7.58 | $7.26 | 1.2M |
| 2022-05-20 | 7.61 | $7.12 | 902269 |
| 2022-05-19 | 7.67 | $7.14 | 1.3M |
| 2022-05-18 | 7.72 | $7.34 | 1.1M |
| 2022-05-17 | 7.76 | $7.57 | 835570 |
| 2022-05-16 | 7.78 | $7.42 | 1.1M |
| 2022-05-13 | 7.82 | $7.42 | 989457 |
| 2022-05-12 | 7.86 | $7.24 | 1.2M |
| 2022-05-11 | 7.93 | $7.21 | 1.2M |
| 2022-05-10 | 8.00 | $7.16 | 1.8M |
| 2022-05-09 | 8.09 | $7.66 | 1.2M |
| 2022-05-06 | 8.14 | $7.91 | 716963 |
| 2022-05-05 | 8.16 | $7.97 | 833067 |
| 2022-05-04 | 8.18 | $8.14 | 1.0M |
| 2022-05-03 | 8.19 | $8.04 | 922372 |
| 2022-05-02 | 8.20 | $7.83 | 1.2M |
| 2022-04-29 | 8.24 | $7.81 | 999798 |
| 2022-04-28 | 8.28 | $8.02 | 589836 |
| 2022-04-27 | 8.31 | $7.97 | 772781 |
| 2022-04-26 | 8.35 | $7.98 | 996054 |
| 2022-04-25 | 8.39 | $8.17 | 860047 |
| 2022-04-22 | 8.41 | $8.18 | 577024 |
| 2022-04-21 | 8.43 | $8.32 | 610188 |
| 2022-04-20 | 8.45 | $8.40 | 596864 |
| 2022-04-19 | 8.45 | $8.23 | 1.2M |
| 2022-04-18 | 8.47 | $8.41 | 545153 |
| 2022-04-14 | 8.48 | $8.52 | 613101 |
| 2022-04-13 | 8.48 | $8.43 | 553159 |
| 2022-04-12 | 8.48 | $8.34 | 644133 |
| 2022-04-11 | 8.50 | $8.35 | 698740 |
| 2022-04-08 | 8.51 | $8.35 | 912912 |
| 2022-04-07 | 8.53 | $8.34 | 936697 |
| 2022-04-06 | 8.55 | $8.46 | 699426 |
| 2022-04-05 | 8.56 | $8.54 | 445303 |
| 2022-04-04 | 8.56 | $8.68 | 754258 |
| 2022-04-01 | 8.55 | $8.73 | 751599 |
| 2022-03-31 | 8.53 | $8.65 | 876595 |
| 2022-03-30 | 8.52 | $8.63 | 799089 |
| 2022-03-29 | 8.50 | $8.90 | 1.0M |
| 2022-03-28 | 8.46 | $8.59 | 870765 |
| 2022-03-25 | 8.45 | $8.64 | 782682 |
| 2022-03-24 | 8.43 | $8.47 | 501172 |
| 2022-03-23 | 8.42 | $8.40 | 769550 |
| 2022-03-22 | 8.43 | $8.43 | 571820 |
| 2022-03-21 | 8.43 | $8.35 | 822312 |
| 2022-03-18 | 8.43 | $8.47 | 1.8M |
| 2022-03-17 | 8.43 | $8.43 | 643901 |
| 2022-03-16 | 8.43 | $8.38 | 922340 |
| 2022-03-15 | 8.44 | $8.21 | 939433 |
| 2022-03-14 | 8.46 | $8.15 | 1.0M |
| 2022-03-11 | 8.49 | $8.23 | 510374 |
| 2022-03-10 | 8.52 | $8.25 | 575088 |
| 2022-03-09 | 8.55 | $8.26 | 677256 |
| 2022-03-08 | 8.58 | $8.22 | 1.3M |
| 2022-03-07 | 8.62 | $7.88 | 1.9M |
| 2022-03-04 | 8.69 | $8.08 | 1.0M |
| 2022-03-03 | 8.76 | $8.22 | 803370 |
| 2022-03-02 | 8.82 | $8.32 | 1.1M |
| 2022-03-01 | 8.87 | $8.38 | 2.6M |
| 2022-02-28 | 8.92 | $8.66 | 1.6M |
| 2022-02-25 | 8.95 | $8.55 | 1.5M |
| 2022-02-24 | 8.99 | $8.54 | 1.4M |
| 2022-02-23 | 9.03 | $8.45 | 1.4M |
| 2022-02-22 | 9.10 | $8.69 | 1.7M |
| 2022-02-18 | 9.14 | $8.98 | 754256 |
| 2022-02-17 | 9.16 | $8.92 | 926436 |
| 2022-02-16 | 9.18 | $9.04 | 594028 |
| 2022-02-15 | 9.19 | $9.03 | 720623 |
| 2022-02-14 | 9.21 | $8.91 | 879091 |
| 2022-02-11 | 9.24 | $8.96 | 870104 |
| 2022-02-10 | 9.27 | $9.01 | 1.1M |
| 2022-02-09 | 9.30 | $9.13 | 1.0M |
| 2022-02-08 | 9.32 | $9.17 | 1.1M |
| 2022-02-07 | 9.34 | $9.04 | 745640 |
| 2022-02-04 | 9.37 | $9.10 | 810514 |
| 2022-02-03 | 9.39 | $9.17 | 673825 |
| 2022-02-02 | 9.42 | $9.29 | 957279 |
| 2022-02-01 | 9.43 | $9.29 | 828504 |
| 2022-01-31 | 9.45 | $9.38 | 780510 |
| 2022-01-28 | 9.45 | $9.20 | 960476 |
| 2022-01-27 | 9.48 | $9.21 | 897066 |
| 2022-01-26 | 9.51 | $9.29 | 1.3M |
| 2022-01-25 | 9.53 | $9.43 | 1.2M |
| 2022-01-24 | 9.54 | $9.18 | 1.9M |
| 2022-01-21 | 9.58 | $9.34 | 1.4M |
| 2022-01-20 | 9.61 | $9.35 | 783324 |
| 2022-01-19 | 9.63 | $9.56 | 712892 |
| 2022-01-18 | 9.64 | $9.70 | 886385 |
| 2022-01-14 | 9.63 | $9.79 | 930025 |
| 2022-01-13 | 9.62 | $9.72 | 886412 |
| 2022-01-12 | 9.61 | $9.77 | 529998 |
| 2022-01-11 | 9.59 | $9.76 | 739823 |
| 2022-01-10 | 9.57 | $9.76 | 764236 |
| 2022-01-07 | 9.55 | $9.76 | 608400 |
| 2022-01-06 | 9.53 | $9.69 | 1.0M |
| 2022-01-05 | 9.51 | $9.53 | 1.0M |
| 2022-01-04 | 9.51 | $9.62 | 1.1M |
| 2022-01-03 | 9.50 | $9.66 | 1.1M |
| 2021-12-31 | 9.48 | $9.43 | 1.1M |
| 2021-12-30 | 9.49 | $9.44 | 1.1M |
| 2021-12-29 | 9.50 | $9.60 | 841478 |
| 2021-12-28 | 9.48 | $9.64 | 1.1M |
| 2021-12-27 | 9.47 | $9.70 | 1.2M |
| 2021-12-23 | 9.44 | $9.52 | 1.1M |
| 2021-12-22 | 9.44 | $9.34 | 1.1M |
| 2021-12-21 | 9.45 | $9.36 | 1.4M |
| 2021-12-20 | 9.45 | $9.05 | 2.3M |
| 2021-12-17 | 9.50 | $9.33 | 3.9M |
| 2021-12-16 | 9.52 | $9.34 | 1.2M |
| 2021-12-15 | 9.53 | $9.46 | 1.5M |
| 2021-12-14 | 9.54 | $9.34 | 1.3M |
| 2021-12-13 | 9.56 | $9.58 | 1.4M |
| 2021-12-10 | 9.56 | $9.38 | 1.0M |
| 2021-12-09 | 9.58 | $9.49 | 691973 |
| 2021-12-08 | 9.59 | $9.58 | 1.1M |
| 2021-12-07 | 9.59 | $9.45 | 1.2M |
| 2021-12-06 | 9.60 | $9.34 | 1.3M |
| 2021-12-03 | 9.63 | $9.03 | 841377 |
| 2021-12-02 | 9.70 | $9.12 | 1.3M |
| 2021-12-01 | 9.76 | $8.99 | 1.5M |
| 2021-11-30 | 9.84 | $9.00 | 1.8M |
| 2021-11-29 | 9.93 | $9.27 | 1.4M |
| 2021-11-26 | 9.99 | $9.55 | 1.1M |
| 2021-11-24 | 10.04 | $9.76 | 648454 |
| 2021-11-23 | 10.07 | $9.81 | 905752 |
| 2021-11-22 | 10.10 | $9.82 | 1.1M |
| 2021-11-19 | 10.13 | $9.75 | 878090 |
| 2021-11-18 | 10.17 | $9.83 | 1.7M |
| 2021-11-17 | 10.20 | $9.97 | 951775 |
| 2021-11-16 | 10.23 | $10.01 | 1.1M |
| 2021-11-15 | 10.25 | $10.04 | 846120 |
| 2021-11-12 | 10.27 | $10.09 | 591980 |
| 2021-11-11 | 10.29 | $10.23 | 475933 |
| 2021-11-10 | 10.30 | $10.23 | 519255 |
| 2021-11-09 | 10.31 | $10.27 | 881571 |
| 2021-11-08 | 10.31 | $10.46 | 387382 |
| 2021-11-05 | 10.29 | $10.44 | 742788 |
| 2021-11-04 | 10.28 | $10.32 | 394881 |
| 2021-11-03 | 10.27 | $10.35 | 548569 |
| 2021-11-02 | 10.27 | $10.26 | 443714 |
| 2021-11-01 | 10.27 | $10.40 | 573176 |
| 2021-10-29 | 10.25 | $10.32 | 488856 |
| 2021-10-28 | 10.25 | $10.33 | 431171 |
| 2021-10-27 | 10.24 | $10.32 | 497222 |
| 2021-10-26 | 10.23 | $10.44 | 564010 |
| 2021-10-25 | 10.21 | $10.44 | 615598 |
| 2021-10-22 | 10.18 | $10.37 | 565679 |
| 2021-10-21 | 10.16 | $10.41 | 391881 |
| 2021-10-20 | 10.13 | $10.36 | 807670 |
| 2021-10-19 | 10.11 | $10.23 | 586376 |
| 2021-10-18 | 10.10 | $10.23 | 622975 |
| 2021-10-15 | 10.08 | $10.24 | 1.1M |
| 2021-10-14 | 10.07 | $10.05 | 706310 |
| 2021-10-13 | 10.07 | $9.98 | 650153 |
| 2021-10-12 | 10.08 | $9.96 | 768456 |
| 2021-10-11 | 10.09 | $10.00 | 475456 |
| 2021-10-08 | 10.10 | $10.02 | 367295 |
| 2021-10-07 | 10.11 | $9.99 | 685930 |
| 2021-10-06 | 10.12 | $9.98 | 574071 |
| 2021-10-05 | 10.14 | $9.99 | 413028 |
| 2021-10-04 | 10.15 | $10.02 | 542566 |
| 2021-10-01 | 10.17 | $10.00 | 715452 |
| 2021-09-30 | 10.19 | $9.86 | 1.0M |
| 2021-09-29 | 10.22 | $9.97 | 823355 |
| 2021-09-28 | 10.25 | $10.07 | 856768 |
| 2021-09-27 | 10.26 | $10.17 | 756250 |
| 2021-09-24 | 10.27 | $10.15 | 757023 |
| 2021-09-23 | 10.29 | $10.18 | 602061 |
| 2021-09-22 | 10.30 | $10.12 | 528627 |
| 2021-09-21 | 10.32 | $10.11 | 622694 |
| 2021-09-20 | 10.34 | $10.12 | 984837 |
| 2021-09-17 | 10.36 | $10.20 | 1.4M |
| 2021-09-16 | 10.38 | $10.23 | 557626 |
| 2021-09-15 | 10.40 | $10.22 | 599466 |
| 2021-09-14 | 10.41 | $10.13 | 1.0M |
| 2021-09-13 | 10.44 | $10.31 | 532720 |
| 2021-09-10 | 10.46 | $10.29 | 589160 |
| 2021-09-09 | 10.48 | $10.31 | 621634 |
| 2021-09-08 | 10.49 | $10.32 | 799368 |
| 2021-09-07 | 10.51 | $10.40 | 699305 |
| 2021-09-03 | 10.52 | $10.52 | 496383 |
| 2021-09-02 | 10.52 | $10.48 | 477734 |
| 2021-09-01 | 10.53 | $10.57 | 555649 |
| 2021-08-31 | 10.52 | $10.51 | 493750 |
| 2021-08-30 | 10.53 | $10.52 | 599086 |
| 2021-08-27 | 10.53 | $10.66 | 635909 |
| 2021-08-26 | 10.51 | $10.53 | 435964 |
| 2021-08-25 | 10.51 | $10.65 | 803458 |
| 2021-08-24 | 10.50 | $10.55 | 919954 |
| 2021-08-23 | 10.49 | $10.52 | 1.2M |
| 2021-08-20 | 10.49 | $10.58 | 671418 |
| 2021-08-19 | 10.48 | $10.43 | 933179 |
| 2021-08-18 | 10.48 | $10.46 | 728806 |
| 2021-08-17 | 10.48 | $10.48 | 616386 |
| 2021-08-16 | 10.48 | $10.53 | 478858 |
| 2021-08-13 | 10.48 | $10.50 | 695673 |
| 2021-08-12 | 10.48 | $10.43 | 518260 |
| 2021-08-11 | 10.48 | $10.44 | 785899 |
| 2021-08-10 | 10.49 | $10.41 | 1.1M |
| 2021-08-09 | 10.50 | $10.60 | 1.1M |
| 2021-08-06 | 10.48 | $10.59 | 630114 |
| 2021-08-05 | 10.47 | $10.59 | 895768 |
| 2021-08-04 | 10.46 | $10.49 | 1.3M |
| 2021-08-03 | 10.46 | $10.41 | 463242 |
| 2021-08-02 | 10.46 | $10.37 | 696529 |
| 2021-07-30 | 10.47 | $10.37 | 496866 |
| 2021-07-29 | 10.48 | $10.48 | 393715 |
| 2021-07-28 | 10.48 | $10.51 | 454557 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
4.87
2023-05-30
Close Price
$4.82
Vol: 9.7M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.70
Average
7.24
Maximum
10.54
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-05-30 | 4.87 | $4.82 | 9.7M |
| 2023-05-26 | 4.87 | $4.95 | 760365 |
| 2023-05-25 | 4.86 | $4.83 | 948581 |
| 2023-05-24 | 4.86 | $4.92 | 788018 |
| 2023-05-23 | 4.85 | $4.98 | 2.1M |
| 2023-05-22 | 4.84 | $5.00 | 1.4M |
| 2023-05-19 | 4.82 | $4.92 | 1.5M |
| 2023-05-18 | 4.81 | $4.95 | 1.7M |
| 2023-05-17 | 4.79 | $4.90 | 988401 |
| 2023-05-16 | 4.78 | $4.77 | 362580 |
| 2023-05-15 | 4.78 | $4.82 | 746114 |
| 2023-05-12 | 4.78 | $4.73 | 636011 |
| 2023-05-11 | 4.78 | $4.74 | 571503 |
| 2023-05-10 | 4.79 | $4.75 | 932026 |
| 2023-05-09 | 4.79 | $4.68 | 712579 |
| 2023-05-08 | 4.80 | $4.88 | 631027 |
| 2023-05-05 | 4.79 | $4.85 | 846519 |
| 2023-05-04 | 4.78 | $4.64 | 1.3M |
| 2023-05-03 | 4.79 | $4.79 | 1.9M |
| 2023-05-02 | 4.79 | $4.84 | 1.2M |
| 2023-05-01 | 4.78 | $4.85 | 879966 |
| 2023-04-28 | 4.77 | $4.91 | 924856 |
| 2023-04-27 | 4.76 | $4.86 | 727115 |
| 2023-04-26 | 4.74 | $4.78 | 696441 |
| 2023-04-25 | 4.74 | $4.72 | 621535 |
| 2023-04-24 | 4.73 | $4.81 | 716199 |
| 2023-04-21 | 4.72 | $4.77 | 490887 |
| 2023-04-20 | 4.71 | $4.79 | 532788 |
| 2023-04-19 | 4.70 | $4.76 | 411662 |
| 2023-04-18 | 4.69 | $4.70 | 700104 |
| 2023-04-17 | 4.68 | $4.80 | 701770 |
| 2023-04-14 | 4.66 | $4.69 | 633000 |
| 2023-04-13 | 4.65 | $4.74 | 641455 |
| 2023-04-12 | 4.63 | $4.74 | 685336 |
| 2023-04-11 | 4.61 | $4.68 | 885099 |
| 2023-04-10 | 4.60 | $4.66 | 810302 |
| 2023-04-06 | 4.59 | $4.74 | 528011 |
| 2023-04-05 | 4.58 | $4.77 | 712021 |
| 2023-04-04 | 4.56 | $4.67 | 630674 |
| 2023-04-03 | 4.55 | $4.67 | 777011 |
| 2023-03-31 | 4.55 | $4.70 | 1.1M |
| 2023-03-30 | 4.55 | $4.59 | 725842 |
| 2023-03-29 | 4.55 | $4.60 | 784992 |
| 2023-03-28 | 4.56 | $4.51 | 831546 |
| 2023-03-27 | 4.58 | $4.62 | 1.1M |
| 2023-03-24 | 4.59 | $4.47 | 1.1M |
| 2023-03-23 | 4.61 | $4.32 | 1.4M |
| 2023-03-22 | 4.65 | $4.41 | 1.6M |
| 2023-03-21 | 4.68 | $4.53 | 1.3M |
| 2023-03-20 | 4.69 | $4.40 | 2.0M |
| 2023-03-17 | 4.72 | $4.32 | 3.3M |
| 2023-03-16 | 4.76 | $4.51 | 1.8M |
| 2023-03-15 | 4.77 | $4.47 | 2.5M |
| 2023-03-14 | 4.79 | $4.66 | 3.1M |
| 2023-03-13 | 4.79 | $4.59 | 3.2M |
| 2023-03-10 | 4.80 | $4.71 | 2.1M |
| 2023-03-09 | 4.79 | $4.96 | 1.9M |
| 2023-03-08 | 4.75 | $5.06 | 1.6M |
| 2023-03-07 | 4.70 | $5.02 | 1.9M |
| 2023-03-06 | 4.65 | $5.06 | 1.8M |
| 2023-03-03 | 4.60 | $5.07 | 3.0M |
| 2023-03-02 | 4.54 | $4.95 | 3.0M |
| 2023-03-01 | 4.49 | $5.07 | 3.4M |
| 2023-02-28 | 4.43 | $5.10 | 6.9M |
| 2023-02-27 | 4.36 | $4.92 | 14.6M |
| 2023-02-24 | 4.30 | $4.19 | 708469 |
| 2023-02-23 | 4.32 | $4.29 | 1.3M |
| 2023-02-22 | 4.32 | $4.18 | 775463 |
| 2023-02-21 | 4.34 | $4.18 | 1.2M |
| 2023-02-17 | 4.35 | $4.34 | 728486 |
| 2023-02-16 | 4.35 | $4.41 | 1.2M |
| 2023-02-15 | 4.35 | $4.40 | 663459 |
| 2023-02-14 | 4.34 | $4.33 | 649468 |
| 2023-02-13 | 4.34 | $4.31 | 824610 |
| 2023-02-10 | 4.34 | $4.25 | 672332 |
| 2023-02-09 | 4.34 | $4.18 | 1.4M |
| 2023-02-08 | 4.36 | $4.26 | 742250 |
| 2023-02-07 | 4.36 | $4.41 | 1.5M |
| 2023-02-06 | 4.35 | $4.33 | 1.7M |
| 2023-02-03 | 4.34 | $4.50 | 1.6M |
| 2023-02-02 | 4.31 | $4.56 | 1.8M |
| 2023-02-01 | 4.28 | $4.48 | 1.3M |
| 2023-01-31 | 4.24 | $4.38 | 1.5M |
| 2023-01-30 | 4.22 | $4.29 | 957208 |
| 2023-01-27 | 4.19 | $4.42 | 932005 |
| 2023-01-26 | 4.16 | $4.32 | 741140 |
| 2023-01-25 | 4.12 | $4.31 | 745021 |
| 2023-01-24 | 4.09 | $4.26 | 706296 |
| 2023-01-23 | 4.06 | $4.28 | 822745 |
| 2023-01-20 | 4.03 | $4.28 | 957240 |
| 2023-01-19 | 3.99 | $4.20 | 1.2M |
| 2023-01-18 | 3.95 | $4.21 | 1.4M |
| 2023-01-17 | 3.92 | $4.18 | 1.4M |
| 2023-01-13 | 3.88 | $4.19 | 837987 |
| 2023-01-12 | 3.84 | $4.16 | 1.4M |
| 2023-01-11 | 3.81 | $4.09 | 772439 |
| 2023-01-10 | 3.78 | $4.03 | 614779 |
| 2023-01-09 | 3.75 | $3.89 | 1.7M |
| 2023-01-06 | 3.74 | $3.96 | 889377 |
| 2023-01-05 | 3.72 | $3.84 | 1.0M |
| 2023-01-04 | 3.71 | $3.83 | 1.2M |
| 2023-01-03 | 3.70 | $3.65 | 1.4M |
| 2022-12-30 | 3.71 | $3.56 | 1.7M |
| 2022-12-29 | 3.73 | $3.63 | 2.3M |
| 2022-12-28 | 3.75 | $3.55 | 1.3M |
| 2022-12-27 | 3.78 | $3.70 | 1.2M |
| 2022-12-23 | 3.79 | $3.74 | 1.1M |
| 2022-12-22 | 3.80 | $3.72 | 1.1M |
| 2022-12-21 | 3.82 | $3.77 | 946279 |
| 2022-12-20 | 3.83 | $3.65 | 1.5M |
| 2022-12-19 | 3.86 | $3.65 | 1.8M |
| 2022-12-16 | 3.89 | $3.71 | 6.1M |
| 2022-12-15 | 3.92 | $3.81 | 1.7M |
| 2022-12-14 | 3.95 | $3.89 | 2.6M |
| 2022-12-13 | 3.97 | $3.99 | 4.8M |
| 2022-12-12 | 3.98 | $3.78 | 2.1M |
| 2022-12-09 | 4.03 | $3.84 | 1.4M |
| 2022-12-08 | 4.07 | $3.82 | 1.3M |
| 2022-12-07 | 4.12 | $3.83 | 2.2M |
| 2022-12-06 | 4.18 | $3.78 | 2.0M |
| 2022-12-05 | 4.25 | $3.87 | 1.7M |
| 2022-12-02 | 4.32 | $3.97 | 2.8M |
| 2022-12-01 | 4.38 | $4.03 | 1.7M |
| 2022-11-30 | 4.45 | $4.07 | 2.5M |
| 2022-11-29 | 4.52 | $4.01 | 1.2M |
| 2022-11-28 | 4.61 | $4.05 | 1.9M |
| 2022-11-25 | 4.70 | $4.16 | 596649 |
| 2022-11-23 | 4.79 | $4.20 | 1.5M |
| 2022-11-22 | 4.88 | $4.22 | 1.8M |
| 2022-11-21 | 4.97 | $4.21 | 2.2M |
| 2022-11-18 | 5.08 | $4.33 | 2.2M |
| 2022-11-17 | 5.17 | $4.35 | 3.1M |
| 2022-11-16 | 5.27 | $4.63 | 3.2M |
| 2022-11-15 | 5.35 | $5.11 | 1.3M |
| 2022-11-14 | 5.38 | $5.09 | 1.1M |
| 2022-11-11 | 5.41 | $5.23 | 1.0M |
| 2022-11-10 | 5.43 | $5.13 | 1.7M |
| 2022-11-09 | 5.47 | $4.92 | 1.7M |
| 2022-11-08 | 5.52 | $4.88 | 5.6M |
| 2022-11-07 | 5.58 | $5.63 | 707112 |
| 2022-11-04 | 5.56 | $5.61 | 755033 |
| 2022-11-03 | 5.55 | $5.42 | 869085 |
| 2022-11-02 | 5.55 | $5.51 | 1.5M |
| 2022-11-01 | 5.54 | $5.73 | 1.1M |
| 2022-10-31 | 5.51 | $5.82 | 944492 |
| 2022-10-28 | 5.47 | $5.91 | 722568 |
| 2022-10-27 | 5.42 | $5.78 | 989499 |
| 2022-10-26 | 5.37 | $5.82 | 1.0M |
| 2022-10-25 | 5.32 | $5.66 | 1.1M |
| 2022-10-24 | 5.29 | $5.34 | 862794 |
| 2022-10-21 | 5.28 | $5.30 | 779477 |
| 2022-10-20 | 5.29 | $5.24 | 705192 |
| 2022-10-19 | 5.30 | $5.29 | 750635 |
| 2022-10-18 | 5.31 | $5.38 | 1.2M |
| 2022-10-17 | 5.32 | $5.38 | 1.3M |
| 2022-10-14 | 5.33 | $5.24 | 1.1M |
| 2022-10-13 | 5.36 | $5.48 | 1.5M |
| 2022-10-12 | 5.37 | $5.28 | 1.6M |
| 2022-10-11 | 5.41 | $5.21 | 1.3M |
| 2022-10-10 | 5.45 | $5.01 | 888419 |
| 2022-10-07 | 5.53 | $5.11 | 1.1M |
| 2022-10-06 | 5.60 | $5.19 | 1.0M |
| 2022-10-05 | 5.66 | $5.37 | 1.1M |
| 2022-10-04 | 5.72 | $5.56 | 1.8M |
| 2022-10-03 | 5.76 | $5.12 | 1.8M |
| 2022-09-30 | 5.84 | $5.11 | 1.2M |
| 2022-09-29 | 5.93 | $5.15 | 2.1M |
| 2022-09-28 | 6.03 | $5.57 | 1.3M |
| 2022-09-27 | 6.09 | $5.46 | 1.4M |
| 2022-09-26 | 6.17 | $5.43 | 2.0M |
| 2022-09-23 | 6.25 | $5.86 | 1.2M |
| 2022-09-22 | 6.30 | $6.03 | 981997 |
| 2022-09-21 | 6.34 | $6.25 | 982307 |
| 2022-09-20 | 6.37 | $6.30 | 708022 |
| 2022-09-19 | 6.39 | $6.38 | 716031 |
| 2022-09-16 | 6.40 | $6.39 | 2.6M |
| 2022-09-15 | 6.42 | $6.29 | 1.2M |
| 2022-09-14 | 6.45 | $6.32 | 858041 |
| 2022-09-13 | 6.48 | $6.27 | 932466 |
| 2022-09-12 | 6.52 | $6.50 | 1.0M |
| 2022-09-09 | 6.55 | $6.33 | 598594 |
| 2022-09-08 | 6.58 | $6.15 | 635335 |
| 2022-09-07 | 6.64 | $6.19 | 1.1M |
| 2022-09-06 | 6.70 | $6.19 | 955991 |
| 2022-09-02 | 6.77 | $6.23 | 1.1M |
| 2022-09-01 | 6.84 | $6.33 | 1.1M |
| 2022-08-31 | 6.90 | $6.45 | 911752 |
| 2022-08-30 | 6.96 | $6.57 | 1.0M |
| 2022-08-29 | 7.00 | $6.90 | 748605 |
| 2022-08-26 | 7.02 | $6.93 | 930260 |
| 2022-08-25 | 7.05 | $7.07 | 499264 |
| 2022-08-24 | 7.06 | $6.95 | 384170 |
| 2022-08-23 | 7.08 | $6.93 | 478931 |
| 2022-08-22 | 7.11 | $6.87 | 781924 |
| 2022-08-19 | 7.14 | $7.03 | 556983 |
| 2022-08-18 | 7.16 | $7.10 | 531368 |
| 2022-08-17 | 7.17 | $7.06 | 723642 |
| 2022-08-16 | 7.19 | $7.15 | 892868 |
| 2022-08-15 | 7.20 | $7.00 | 747337 |
| 2022-08-12 | 7.22 | $6.94 | 828714 |
| 2022-08-11 | 7.24 | $6.76 | 1.4M |
| 2022-08-10 | 7.28 | $6.92 | 877316 |
| 2022-08-09 | 7.31 | $6.83 | 2.1M |
| 2022-08-08 | 7.34 | $7.47 | 839292 |
| 2022-08-05 | 7.31 | $7.45 | 539206 |
| 2022-08-04 | 7.27 | $7.46 | 493327 |
| 2022-08-03 | 7.24 | $7.44 | 536058 |
| 2022-08-02 | 7.20 | $7.37 | 824238 |
| 2022-08-01 | 7.17 | $7.63 | 809467 |
| 2022-07-29 | 7.10 | $7.59 | 742161 |
| 2022-07-28 | 7.04 | $7.50 | 738564 |
| 2022-07-27 | 6.98 | $7.42 | 763499 |
| 2022-07-26 | 6.93 | $7.28 | 616691 |
| 2022-07-25 | 6.89 | $7.17 | 469931 |
| 2022-07-22 | 6.86 | $7.09 | 605088 |
| 2022-07-21 | 6.83 | $7.14 | 557278 |
| 2022-07-20 | 6.80 | $7.00 | 851131 |
| 2022-07-19 | 6.78 | $6.98 | 728090 |
| 2022-07-18 | 6.75 | $6.75 | 1.0M |
| 2022-07-15 | 6.75 | $6.75 | 956473 |
| 2022-07-14 | 6.75 | $6.58 | 721810 |
| 2022-07-13 | 6.76 | $6.75 | 929543 |
| 2022-07-12 | 6.75 | $6.70 | 881644 |
| 2022-07-11 | 6.75 | $6.72 | 707446 |
| 2022-07-08 | 6.75 | $6.81 | 680879 |
| 2022-07-07 | 6.74 | $6.81 | 717975 |
| 2022-07-06 | 6.74 | $6.76 | 629707 |
| 2022-07-05 | 6.74 | $6.85 | 672838 |
| 2022-07-01 | 6.74 | $6.82 | 785733 |
| 2022-06-30 | 6.74 | $6.71 | 668019 |
| 2022-06-29 | 6.76 | $6.71 | 606537 |
| 2022-06-28 | 6.78 | $6.84 | 879215 |
| 2022-06-27 | 6.79 | $6.92 | 1.2M |
| 2022-06-24 | 6.80 | $7.01 | 1.9M |
| 2022-06-23 | 6.79 | $6.80 | 945613 |
| 2022-06-22 | 6.82 | $6.68 | 1.0M |
| 2022-06-21 | 6.85 | $6.61 | 1.2M |
| 2022-06-17 | 6.89 | $6.50 | 2.4M |
| 2022-06-16 | 6.95 | $6.20 | 1.5M |
| 2022-06-15 | 7.04 | $6.44 | 1.5M |
| 2022-06-14 | 7.12 | $6.27 | 1.6M |
| 2022-06-13 | 7.21 | $6.44 | 1.6M |
| 2022-06-10 | 7.30 | $6.96 | 823348 |
| 2022-06-09 | 7.33 | $7.10 | 1.0M |
| 2022-06-08 | 7.36 | $7.28 | 1.0M |
| 2022-06-07 | 7.36 | $7.41 | 1.0M |
| 2022-06-06 | 7.36 | $7.35 | 557903 |
| 2022-06-03 | 7.36 | $7.41 | 900855 |
| 2022-06-02 | 7.36 | $7.45 | 984459 |
| 2022-06-01 | 7.36 | $7.32 | 1.0M |
| 2022-05-31 | 7.37 | $7.39 | 1.4M |
| 2022-05-27 | 7.38 | $7.43 | 1.1M |
| 2022-05-26 | 7.39 | $7.45 | 835871 |
| 2022-05-25 | 7.40 | $7.32 | 846351 |
| 2022-05-24 | 7.42 | $7.32 | 1.3M |
| 2022-05-23 | 7.45 | $7.26 | 1.2M |
| 2022-05-20 | 7.49 | $7.12 | 902269 |
| 2022-05-19 | 7.54 | $7.14 | 1.3M |
| 2022-05-18 | 7.60 | $7.34 | 1.1M |
| 2022-05-17 | 7.65 | $7.57 | 835570 |
| 2022-05-16 | 7.68 | $7.42 | 1.1M |
| 2022-05-13 | 7.72 | $7.42 | 989457 |
| 2022-05-12 | 7.77 | $7.24 | 1.2M |
| 2022-05-11 | 7.85 | $7.21 | 1.2M |
| 2022-05-10 | 7.93 | $7.16 | 1.8M |
| 2022-05-09 | 8.02 | $7.66 | 1.2M |
| 2022-05-06 | 8.07 | $7.91 | 716963 |
| 2022-05-05 | 8.10 | $7.97 | 833067 |
| 2022-05-04 | 8.12 | $8.14 | 1.0M |
| 2022-05-03 | 8.13 | $8.04 | 922372 |
| 2022-05-02 | 8.15 | $7.83 | 1.2M |
| 2022-04-29 | 8.20 | $7.81 | 999798 |
| 2022-04-28 | 8.25 | $8.02 | 589836 |
| 2022-04-27 | 8.28 | $7.97 | 772781 |
| 2022-04-26 | 8.33 | $7.98 | 996054 |
| 2022-04-25 | 8.37 | $8.17 | 860047 |
| 2022-04-22 | 8.40 | $8.18 | 577024 |
| 2022-04-21 | 8.43 | $8.32 | 610188 |
| 2022-04-20 | 8.45 | $8.40 | 596864 |
| 2022-04-19 | 8.46 | $8.23 | 1.2M |
| 2022-04-18 | 8.49 | $8.41 | 545153 |
| 2022-04-14 | 8.50 | $8.52 | 613101 |
| 2022-04-13 | 8.50 | $8.43 | 553159 |
| 2022-04-12 | 8.51 | $8.34 | 644133 |
| 2022-04-11 | 8.52 | $8.35 | 698740 |
| 2022-04-08 | 8.53 | $8.35 | 912912 |
| 2022-04-07 | 8.55 | $8.34 | 936697 |
| 2022-04-06 | 8.56 | $8.46 | 699426 |
| 2022-04-05 | 8.56 | $8.54 | 445303 |
| 2022-04-04 | 8.55 | $8.68 | 754258 |
| 2022-04-01 | 8.53 | $8.73 | 751599 |
| 2022-03-31 | 8.49 | $8.65 | 876595 |
| 2022-03-30 | 8.47 | $8.63 | 799089 |
| 2022-03-29 | 8.44 | $8.90 | 1.0M |
| 2022-03-28 | 8.38 | $8.59 | 870765 |
| 2022-03-25 | 8.36 | $8.64 | 782682 |
| 2022-03-24 | 8.33 | $8.47 | 501172 |
| 2022-03-23 | 8.31 | $8.40 | 769550 |
| 2022-03-22 | 8.31 | $8.43 | 571820 |
| 2022-03-21 | 8.30 | $8.35 | 822312 |
| 2022-03-18 | 8.30 | $8.47 | 1.8M |
| 2022-03-17 | 8.29 | $8.43 | 643901 |
| 2022-03-16 | 8.29 | $8.38 | 922340 |
| 2022-03-15 | 8.30 | $8.21 | 939433 |
| 2022-03-14 | 8.32 | $8.15 | 1.0M |
| 2022-03-11 | 8.36 | $8.23 | 510374 |
| 2022-03-10 | 8.39 | $8.25 | 575088 |
| 2022-03-09 | 8.43 | $8.26 | 677256 |
| 2022-03-08 | 8.46 | $8.22 | 1.3M |
| 2022-03-07 | 8.51 | $7.88 | 1.9M |
| 2022-03-04 | 8.59 | $8.08 | 1.0M |
| 2022-03-03 | 8.66 | $8.22 | 803370 |
| 2022-03-02 | 8.72 | $8.32 | 1.1M |
| 2022-03-01 | 8.78 | $8.38 | 2.6M |
| 2022-02-28 | 8.84 | $8.66 | 1.6M |
| 2022-02-25 | 8.87 | $8.55 | 1.5M |
| 2022-02-24 | 8.91 | $8.54 | 1.4M |
| 2022-02-23 | 8.96 | $8.45 | 1.4M |
| 2022-02-22 | 9.03 | $8.69 | 1.7M |
| 2022-02-18 | 9.07 | $8.98 | 754256 |
| 2022-02-17 | 9.09 | $8.92 | 926436 |
| 2022-02-16 | 9.11 | $9.04 | 594028 |
| 2022-02-15 | 9.13 | $9.03 | 720623 |
| 2022-02-14 | 9.15 | $8.91 | 879091 |
| 2022-02-11 | 9.18 | $8.96 | 870104 |
| 2022-02-10 | 9.21 | $9.01 | 1.1M |
| 2022-02-09 | 9.25 | $9.13 | 1.0M |
| 2022-02-08 | 9.27 | $9.17 | 1.1M |
| 2022-02-07 | 9.30 | $9.04 | 745640 |
| 2022-02-04 | 9.33 | $9.10 | 810514 |
| 2022-02-03 | 9.37 | $9.17 | 673825 |
| 2022-02-02 | 9.40 | $9.29 | 957279 |
| 2022-02-01 | 9.42 | $9.29 | 828504 |
| 2022-01-31 | 9.45 | $9.38 | 780510 |
| 2022-01-28 | 9.46 | $9.20 | 960476 |
| 2022-01-27 | 9.50 | $9.21 | 897066 |
| 2022-01-26 | 9.53 | $9.29 | 1.3M |
| 2022-01-25 | 9.56 | $9.43 | 1.2M |
| 2022-01-24 | 9.57 | $9.18 | 1.9M |
| 2022-01-21 | 9.62 | $9.34 | 1.4M |
| 2022-01-20 | 9.64 | $9.35 | 783324 |
| 2022-01-19 | 9.67 | $9.56 | 712892 |
| 2022-01-18 | 9.67 | $9.70 | 886385 |
| 2022-01-14 | 9.66 | $9.79 | 930025 |
| 2022-01-13 | 9.64 | $9.72 | 886412 |
| 2022-01-12 | 9.62 | $9.77 | 529998 |
| 2022-01-11 | 9.59 | $9.76 | 739823 |
| 2022-01-10 | 9.57 | $9.76 | 764236 |
| 2022-01-07 | 9.54 | $9.76 | 608400 |
| 2022-01-06 | 9.52 | $9.69 | 1.0M |
| 2022-01-05 | 9.50 | $9.53 | 1.0M |
| 2022-01-04 | 9.49 | $9.62 | 1.1M |
| 2022-01-03 | 9.47 | $9.66 | 1.1M |
| 2021-12-31 | 9.45 | $9.43 | 1.1M |
| 2021-12-30 | 9.45 | $9.44 | 1.1M |
| 2021-12-29 | 9.44 | $9.60 | 841478 |
| 2021-12-28 | 9.42 | $9.64 | 1.1M |
| 2021-12-27 | 9.39 | $9.70 | 1.2M |
| 2021-12-23 | 9.35 | $9.52 | 1.1M |
| 2021-12-22 | 9.34 | $9.34 | 1.1M |
| 2021-12-21 | 9.34 | $9.36 | 1.4M |
| 2021-12-20 | 9.34 | $9.05 | 2.3M |
| 2021-12-17 | 9.38 | $9.33 | 3.9M |
| 2021-12-16 | 9.39 | $9.34 | 1.2M |
| 2021-12-15 | 9.40 | $9.46 | 1.5M |
| 2021-12-14 | 9.41 | $9.34 | 1.3M |
| 2021-12-13 | 9.42 | $9.58 | 1.4M |
| 2021-12-10 | 9.42 | $9.38 | 1.0M |
| 2021-12-09 | 9.44 | $9.49 | 691973 |
| 2021-12-08 | 9.46 | $9.58 | 1.1M |
| 2021-12-07 | 9.47 | $9.45 | 1.2M |
| 2021-12-06 | 9.49 | $9.34 | 1.3M |
| 2021-12-03 | 9.54 | $9.03 | 841377 |
| 2021-12-02 | 9.61 | $9.12 | 1.3M |
| 2021-12-01 | 9.69 | $8.99 | 1.5M |
| 2021-11-30 | 9.78 | $9.00 | 1.8M |
| 2021-11-29 | 9.88 | $9.27 | 1.4M |
| 2021-11-26 | 9.96 | $9.55 | 1.1M |
| 2021-11-24 | 10.02 | $9.76 | 648454 |
| 2021-11-23 | 10.06 | $9.81 | 905752 |
| 2021-11-22 | 10.09 | $9.82 | 1.1M |
| 2021-11-19 | 10.13 | $9.75 | 878090 |
| 2021-11-18 | 10.18 | $9.83 | 1.7M |
| 2021-11-17 | 10.22 | $9.97 | 951775 |
| 2021-11-16 | 10.25 | $10.01 | 1.1M |
| 2021-11-15 | 10.28 | $10.04 | 846120 |
| 2021-11-12 | 10.31 | $10.09 | 591980 |
| 2021-11-11 | 10.33 | $10.23 | 475933 |
| 2021-11-10 | 10.34 | $10.23 | 519255 |
| 2021-11-09 | 10.35 | $10.27 | 881571 |
| 2021-11-08 | 10.35 | $10.46 | 387382 |
| 2021-11-05 | 10.33 | $10.44 | 742788 |
| 2021-11-04 | 10.32 | $10.32 | 394881 |
| 2021-11-03 | 10.31 | $10.35 | 548569 |
| 2021-11-02 | 10.30 | $10.26 | 443714 |
| 2021-11-01 | 10.29 | $10.40 | 573176 |
| 2021-10-29 | 10.27 | $10.32 | 488856 |
| 2021-10-28 | 10.26 | $10.33 | 431171 |
| 2021-10-27 | 10.24 | $10.32 | 497222 |
| 2021-10-26 | 10.22 | $10.44 | 564010 |
| 2021-10-25 | 10.19 | $10.44 | 615598 |
| 2021-10-22 | 10.15 | $10.37 | 565679 |
| 2021-10-21 | 10.13 | $10.41 | 391881 |
| 2021-10-20 | 10.10 | $10.36 | 807670 |
| 2021-10-19 | 10.07 | $10.23 | 586376 |
| 2021-10-18 | 10.05 | $10.23 | 622975 |
| 2021-10-15 | 10.03 | $10.24 | 1.1M |
| 2021-10-14 | 10.01 | $10.05 | 706310 |
| 2021-10-13 | 10.02 | $9.98 | 650153 |
| 2021-10-12 | 10.02 | $9.96 | 768456 |
| 2021-10-11 | 10.03 | $10.00 | 475456 |
| 2021-10-08 | 10.04 | $10.02 | 367295 |
| 2021-10-07 | 10.05 | $9.99 | 685930 |
| 2021-10-06 | 10.06 | $9.98 | 574071 |
| 2021-10-05 | 10.08 | $9.99 | 413028 |
| 2021-10-04 | 10.10 | $10.02 | 542566 |
| 2021-10-01 | 10.11 | $10.00 | 715452 |
| 2021-09-30 | 10.13 | $9.86 | 1.0M |
| 2021-09-29 | 10.17 | $9.97 | 823355 |
| 2021-09-28 | 10.20 | $10.07 | 856768 |
| 2021-09-27 | 10.22 | $10.17 | 756250 |
| 2021-09-24 | 10.23 | $10.15 | 757023 |
| 2021-09-23 | 10.25 | $10.18 | 602061 |
| 2021-09-22 | 10.27 | $10.12 | 528627 |
| 2021-09-21 | 10.29 | $10.11 | 622694 |
| 2021-09-20 | 10.32 | $10.12 | 984837 |
| 2021-09-17 | 10.35 | $10.20 | 1.4M |
| 2021-09-16 | 10.37 | $10.23 | 557626 |
| 2021-09-15 | 10.39 | $10.22 | 599466 |
| 2021-09-14 | 10.41 | $10.13 | 1.0M |
| 2021-09-13 | 10.45 | $10.31 | 532720 |
| 2021-09-10 | 10.46 | $10.29 | 589160 |
| 2021-09-09 | 10.48 | $10.31 | 621634 |
| 2021-09-08 | 10.50 | $10.32 | 799368 |
| 2021-09-07 | 10.52 | $10.40 | 699305 |
| 2021-09-03 | 10.53 | $10.52 | 496383 |
| 2021-09-02 | 10.53 | $10.48 | 477734 |
| 2021-09-01 | 10.54 | $10.57 | 555649 |
| 2021-08-31 | 10.53 | $10.51 | 493750 |
| 2021-08-30 | 10.53 | $10.52 | 599086 |
| 2021-08-27 | 10.53 | $10.66 | 635909 |
| 2021-08-26 | 10.52 | $10.53 | 435964 |
| 2021-08-25 | 10.51 | $10.65 | 803458 |
| 2021-08-24 | 10.50 | $10.55 | 919954 |
| 2021-08-23 | 10.49 | $10.52 | 1.2M |
| 2021-08-20 | 10.49 | $10.58 | 671418 |
| 2021-08-19 | 10.48 | $10.43 | 933179 |
| 2021-08-18 | 10.48 | $10.46 | 728806 |
| 2021-08-17 | 10.48 | $10.48 | 616386 |
| 2021-08-16 | 10.48 | $10.53 | 478858 |
| 2021-08-13 | 10.47 | $10.50 | 695673 |
| 2021-08-12 | 10.46 | $10.43 | 518260 |
| 2021-08-11 | 10.46 | $10.44 | 785899 |
| 2021-08-10 | 10.46 | $10.41 | 1.1M |
| 2021-08-09 | 10.46 | $10.60 | 1.1M |
| 2021-08-06 | 10.44 | $10.59 | 630114 |
| 2021-08-05 | 10.43 | $10.59 | 895768 |
| 2021-08-04 | 10.41 | $10.49 | 1.3M |
| 2021-08-03 | 10.40 | $10.41 | 463242 |
| 2021-08-02 | 10.40 | $10.37 | 696529 |
| 2021-07-30 | 10.41 | $10.37 | 496866 |
| 2021-07-29 | 10.41 | $10.48 | 393715 |
| 2021-07-28 | 10.41 | $10.51 | 454557 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
4.91
2023-05-30
Close Price
$4.82
Vol: 9.7M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.50
Average
7.16
Maximum
10.55
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-05-30 | 4.91 | $4.82 | 9.7M |
| 2023-05-26 | 4.92 | $4.95 | 760365 |
| 2023-05-25 | 4.91 | $4.83 | 948581 |
| 2023-05-24 | 4.92 | $4.92 | 788018 |
| 2023-05-23 | 4.91 | $4.98 | 2.1M |
| 2023-05-22 | 4.89 | $5.00 | 1.4M |
| 2023-05-19 | 4.86 | $4.92 | 1.5M |
| 2023-05-18 | 4.84 | $4.95 | 1.7M |
| 2023-05-17 | 4.82 | $4.90 | 988401 |
| 2023-05-16 | 4.80 | $4.77 | 362580 |
| 2023-05-15 | 4.80 | $4.82 | 746114 |
| 2023-05-12 | 4.79 | $4.73 | 636011 |
| 2023-05-11 | 4.80 | $4.74 | 571503 |
| 2023-05-10 | 4.81 | $4.75 | 932026 |
| 2023-05-09 | 4.81 | $4.68 | 712579 |
| 2023-05-08 | 4.84 | $4.88 | 631027 |
| 2023-05-05 | 4.82 | $4.85 | 846519 |
| 2023-05-04 | 4.81 | $4.64 | 1.3M |
| 2023-05-03 | 4.84 | $4.79 | 1.9M |
| 2023-05-02 | 4.84 | $4.84 | 1.2M |
| 2023-05-01 | 4.84 | $4.85 | 879966 |
| 2023-04-28 | 4.83 | $4.91 | 924856 |
| 2023-04-27 | 4.80 | $4.86 | 727115 |
| 2023-04-26 | 4.78 | $4.78 | 696441 |
| 2023-04-25 | 4.77 | $4.72 | 621535 |
| 2023-04-24 | 4.78 | $4.81 | 716199 |
| 2023-04-21 | 4.76 | $4.77 | 490887 |
| 2023-04-20 | 4.75 | $4.79 | 532788 |
| 2023-04-19 | 4.74 | $4.76 | 411662 |
| 2023-04-18 | 4.73 | $4.70 | 700104 |
| 2023-04-17 | 4.73 | $4.80 | 701770 |
| 2023-04-14 | 4.71 | $4.69 | 633000 |
| 2023-04-13 | 4.70 | $4.74 | 641455 |
| 2023-04-12 | 4.69 | $4.74 | 685336 |
| 2023-04-11 | 4.68 | $4.68 | 885099 |
| 2023-04-10 | 4.67 | $4.66 | 810302 |
| 2023-04-06 | 4.67 | $4.74 | 528011 |
| 2023-04-05 | 4.65 | $4.77 | 712021 |
| 2023-04-04 | 4.62 | $4.67 | 630674 |
| 2023-04-03 | 4.60 | $4.67 | 777011 |
| 2023-03-31 | 4.59 | $4.70 | 1.1M |
| 2023-03-30 | 4.56 | $4.59 | 725842 |
| 2023-03-29 | 4.55 | $4.60 | 784992 |
| 2023-03-28 | 4.54 | $4.51 | 831546 |
| 2023-03-27 | 4.55 | $4.62 | 1.1M |
| 2023-03-24 | 4.54 | $4.47 | 1.1M |
| 2023-03-23 | 4.55 | $4.32 | 1.4M |
| 2023-03-22 | 4.60 | $4.41 | 1.6M |
| 2023-03-21 | 4.64 | $4.53 | 1.3M |
| 2023-03-20 | 4.66 | $4.40 | 2.0M |
| 2023-03-17 | 4.71 | $4.32 | 3.3M |
| 2023-03-16 | 4.79 | $4.51 | 1.8M |
| 2023-03-15 | 4.83 | $4.47 | 2.5M |
| 2023-03-14 | 4.89 | $4.66 | 3.1M |
| 2023-03-13 | 4.92 | $4.59 | 3.2M |
| 2023-03-10 | 4.97 | $4.71 | 2.1M |
| 2023-03-09 | 4.99 | $4.96 | 1.9M |
| 2023-03-08 | 4.97 | $5.06 | 1.6M |
| 2023-03-07 | 4.92 | $5.02 | 1.9M |
| 2023-03-06 | 4.88 | $5.06 | 1.8M |
| 2023-03-03 | 4.81 | $5.07 | 3.0M |
| 2023-03-02 | 4.73 | $4.95 | 3.0M |
| 2023-03-01 | 4.66 | $5.07 | 3.4M |
| 2023-02-28 | 4.55 | $5.10 | 6.9M |
| 2023-02-27 | 4.42 | $4.92 | 14.6M |
| 2023-02-24 | 4.31 | $4.19 | 708469 |
| 2023-02-23 | 4.33 | $4.29 | 1.3M |
| 2023-02-22 | 4.34 | $4.18 | 775463 |
| 2023-02-21 | 4.36 | $4.18 | 1.2M |
| 2023-02-17 | 4.39 | $4.34 | 728486 |
| 2023-02-16 | 4.40 | $4.41 | 1.2M |
| 2023-02-15 | 4.38 | $4.40 | 663459 |
| 2023-02-14 | 4.37 | $4.33 | 649468 |
| 2023-02-13 | 4.37 | $4.31 | 824610 |
| 2023-02-10 | 4.37 | $4.25 | 672332 |
| 2023-02-09 | 4.39 | $4.18 | 1.4M |
| 2023-02-08 | 4.42 | $4.26 | 742250 |
| 2023-02-07 | 4.44 | $4.41 | 1.5M |
| 2023-02-06 | 4.43 | $4.33 | 1.7M |
| 2023-02-03 | 4.43 | $4.50 | 1.6M |
| 2023-02-02 | 4.40 | $4.56 | 1.8M |
| 2023-02-01 | 4.35 | $4.48 | 1.3M |
| 2023-01-31 | 4.30 | $4.38 | 1.5M |
| 2023-01-30 | 4.27 | $4.29 | 957208 |
| 2023-01-27 | 4.26 | $4.42 | 932005 |
| 2023-01-26 | 4.21 | $4.32 | 741140 |
| 2023-01-25 | 4.18 | $4.31 | 745021 |
| 2023-01-24 | 4.14 | $4.26 | 706296 |
| 2023-01-23 | 4.11 | $4.28 | 822745 |
| 2023-01-20 | 4.07 | $4.28 | 957240 |
| 2023-01-19 | 4.02 | $4.20 | 1.2M |
| 2023-01-18 | 3.98 | $4.21 | 1.4M |
| 2023-01-17 | 3.93 | $4.18 | 1.4M |
| 2023-01-13 | 3.88 | $4.19 | 837987 |
| 2023-01-12 | 3.82 | $4.16 | 1.4M |
| 2023-01-11 | 3.76 | $4.09 | 772439 |
| 2023-01-10 | 3.70 | $4.03 | 614779 |
| 2023-01-09 | 3.65 | $3.89 | 1.7M |
| 2023-01-06 | 3.61 | $3.96 | 889377 |
| 2023-01-05 | 3.56 | $3.84 | 1.0M |
| 2023-01-04 | 3.53 | $3.83 | 1.2M |
| 2023-01-03 | 3.50 | $3.65 | 1.4M |
| 2022-12-30 | 3.50 | $3.56 | 1.7M |
| 2022-12-29 | 3.52 | $3.63 | 2.3M |
| 2022-12-28 | 3.53 | $3.55 | 1.3M |
| 2022-12-27 | 3.56 | $3.70 | 1.2M |
| 2022-12-23 | 3.57 | $3.74 | 1.1M |
| 2022-12-22 | 3.57 | $3.72 | 1.1M |
| 2022-12-21 | 3.58 | $3.77 | 946279 |
| 2022-12-20 | 3.59 | $3.65 | 1.5M |
| 2022-12-19 | 3.62 | $3.65 | 1.8M |
| 2022-12-16 | 3.65 | $3.71 | 6.1M |
| 2022-12-15 | 3.69 | $3.81 | 1.7M |
| 2022-12-14 | 3.70 | $3.89 | 2.6M |
| 2022-12-13 | 3.71 | $3.99 | 4.8M |
| 2022-12-12 | 3.70 | $3.78 | 2.1M |
| 2022-12-09 | 3.74 | $3.84 | 1.4M |
| 2022-12-08 | 3.77 | $3.82 | 1.3M |
| 2022-12-07 | 3.81 | $3.83 | 2.2M |
| 2022-12-06 | 3.86 | $3.78 | 2.0M |
| 2022-12-05 | 3.93 | $3.87 | 1.7M |
| 2022-12-02 | 4.00 | $3.97 | 2.8M |
| 2022-12-01 | 4.06 | $4.03 | 1.7M |
| 2022-11-30 | 4.11 | $4.07 | 2.5M |
| 2022-11-29 | 4.17 | $4.01 | 1.2M |
| 2022-11-28 | 4.26 | $4.05 | 1.9M |
| 2022-11-25 | 4.36 | $4.16 | 596649 |
| 2022-11-23 | 4.44 | $4.20 | 1.5M |
| 2022-11-22 | 4.54 | $4.22 | 1.8M |
| 2022-11-21 | 4.65 | $4.21 | 2.2M |
| 2022-11-18 | 4.78 | $4.33 | 2.2M |
| 2022-11-17 | 4.91 | $4.35 | 3.1M |
| 2022-11-16 | 5.06 | $4.63 | 3.2M |
| 2022-11-15 | 5.18 | $5.11 | 1.3M |
| 2022-11-14 | 5.21 | $5.09 | 1.1M |
| 2022-11-11 | 5.25 | $5.23 | 1.0M |
| 2022-11-10 | 5.27 | $5.13 | 1.7M |
| 2022-11-09 | 5.32 | $4.92 | 1.7M |
| 2022-11-08 | 5.42 | $4.88 | 5.6M |
| 2022-11-07 | 5.54 | $5.63 | 707112 |
| 2022-11-04 | 5.52 | $5.61 | 755033 |
| 2022-11-03 | 5.51 | $5.42 | 869085 |
| 2022-11-02 | 5.54 | $5.51 | 1.5M |
| 2022-11-01 | 5.55 | $5.73 | 1.1M |
| 2022-10-31 | 5.51 | $5.82 | 944492 |
| 2022-10-28 | 5.45 | $5.91 | 722568 |
| 2022-10-27 | 5.37 | $5.78 | 989499 |
| 2022-10-26 | 5.30 | $5.82 | 1.0M |
| 2022-10-25 | 5.21 | $5.66 | 1.1M |
| 2022-10-24 | 5.14 | $5.34 | 862794 |
| 2022-10-21 | 5.12 | $5.30 | 779477 |
| 2022-10-20 | 5.12 | $5.24 | 705192 |
| 2022-10-19 | 5.13 | $5.29 | 750635 |
| 2022-10-18 | 5.13 | $5.38 | 1.2M |
| 2022-10-17 | 5.11 | $5.38 | 1.3M |
| 2022-10-14 | 5.10 | $5.24 | 1.1M |
| 2022-10-13 | 5.11 | $5.48 | 1.5M |
| 2022-10-12 | 5.08 | $5.28 | 1.6M |
| 2022-10-11 | 5.09 | $5.21 | 1.3M |
| 2022-10-10 | 5.12 | $5.01 | 888419 |
| 2022-10-07 | 5.19 | $5.11 | 1.1M |
| 2022-10-06 | 5.26 | $5.19 | 1.0M |
| 2022-10-05 | 5.33 | $5.37 | 1.1M |
| 2022-10-04 | 5.37 | $5.56 | 1.8M |
| 2022-10-03 | 5.38 | $5.12 | 1.8M |
| 2022-09-30 | 5.48 | $5.11 | 1.2M |
| 2022-09-29 | 5.61 | $5.15 | 2.1M |
| 2022-09-28 | 5.75 | $5.57 | 1.3M |
| 2022-09-27 | 5.83 | $5.46 | 1.4M |
| 2022-09-26 | 5.95 | $5.43 | 2.0M |
| 2022-09-23 | 6.09 | $5.86 | 1.2M |
| 2022-09-22 | 6.17 | $6.03 | 981997 |
| 2022-09-21 | 6.23 | $6.25 | 982307 |
| 2022-09-20 | 6.25 | $6.30 | 708022 |
| 2022-09-19 | 6.26 | $6.38 | 716031 |
| 2022-09-16 | 6.26 | $6.39 | 2.6M |
| 2022-09-15 | 6.26 | $6.29 | 1.2M |
| 2022-09-14 | 6.28 | $6.32 | 858041 |
| 2022-09-13 | 6.30 | $6.27 | 932466 |
| 2022-09-12 | 6.34 | $6.50 | 1.0M |
| 2022-09-09 | 6.33 | $6.33 | 598594 |
| 2022-09-08 | 6.36 | $6.15 | 635335 |
| 2022-09-07 | 6.44 | $6.19 | 1.1M |
| 2022-09-06 | 6.52 | $6.19 | 955991 |
| 2022-09-02 | 6.61 | $6.23 | 1.1M |
| 2022-09-01 | 6.72 | $6.33 | 1.1M |
| 2022-08-31 | 6.81 | $6.45 | 911752 |
| 2022-08-30 | 6.90 | $6.57 | 1.0M |
| 2022-08-29 | 6.98 | $6.90 | 748605 |
| 2022-08-26 | 7.01 | $6.93 | 930260 |
| 2022-08-25 | 7.03 | $7.07 | 499264 |
| 2022-08-24 | 7.02 | $6.95 | 384170 |
| 2022-08-23 | 7.04 | $6.93 | 478931 |
| 2022-08-22 | 7.07 | $6.87 | 781924 |
| 2022-08-19 | 7.11 | $7.03 | 556983 |
| 2022-08-18 | 7.12 | $7.10 | 531368 |
| 2022-08-17 | 7.13 | $7.06 | 723642 |
| 2022-08-16 | 7.14 | $7.15 | 892868 |
| 2022-08-15 | 7.14 | $7.00 | 747337 |
| 2022-08-12 | 7.16 | $6.94 | 828714 |
| 2022-08-11 | 7.21 | $6.76 | 1.4M |
| 2022-08-10 | 7.29 | $6.92 | 877316 |
| 2022-08-09 | 7.36 | $6.83 | 2.1M |
| 2022-08-08 | 7.46 | $7.47 | 839292 |
| 2022-08-05 | 7.43 | $7.45 | 539206 |
| 2022-08-04 | 7.41 | $7.46 | 493327 |
| 2022-08-03 | 7.38 | $7.44 | 536058 |
| 2022-08-02 | 7.35 | $7.37 | 824238 |
| 2022-08-01 | 7.32 | $7.63 | 809467 |
| 2022-07-29 | 7.24 | $7.59 | 742161 |
| 2022-07-28 | 7.15 | $7.50 | 738564 |
| 2022-07-27 | 7.06 | $7.42 | 763499 |
| 2022-07-26 | 6.98 | $7.28 | 616691 |
| 2022-07-25 | 6.91 | $7.17 | 469931 |
| 2022-07-22 | 6.86 | $7.09 | 605088 |
| 2022-07-21 | 6.81 | $7.14 | 557278 |
| 2022-07-20 | 6.74 | $7.00 | 851131 |
| 2022-07-19 | 6.70 | $6.98 | 728090 |
| 2022-07-18 | 6.65 | $6.75 | 1.0M |
| 2022-07-15 | 6.64 | $6.75 | 956473 |
| 2022-07-14 | 6.63 | $6.58 | 721810 |
| 2022-07-13 | 6.66 | $6.75 | 929543 |
| 2022-07-12 | 6.66 | $6.70 | 881644 |
| 2022-07-11 | 6.67 | $6.72 | 707446 |
| 2022-07-08 | 6.67 | $6.81 | 680879 |
| 2022-07-07 | 6.66 | $6.81 | 717975 |
| 2022-07-06 | 6.65 | $6.76 | 629707 |
| 2022-07-05 | 6.65 | $6.85 | 672838 |
| 2022-07-01 | 6.63 | $6.82 | 785733 |
| 2022-06-30 | 6.62 | $6.71 | 668019 |
| 2022-06-29 | 6.63 | $6.71 | 606537 |
| 2022-06-28 | 6.64 | $6.84 | 879215 |
| 2022-06-27 | 6.62 | $6.92 | 1.2M |
| 2022-06-24 | 6.59 | $7.01 | 1.9M |
| 2022-06-23 | 6.53 | $6.80 | 945613 |
| 2022-06-22 | 6.52 | $6.68 | 1.0M |
| 2022-06-21 | 6.53 | $6.61 | 1.2M |
| 2022-06-17 | 6.55 | $6.50 | 2.4M |
| 2022-06-16 | 6.61 | $6.20 | 1.5M |
| 2022-06-15 | 6.74 | $6.44 | 1.5M |
| 2022-06-14 | 6.84 | $6.27 | 1.6M |
| 2022-06-13 | 6.99 | $6.44 | 1.6M |
| 2022-06-10 | 7.14 | $6.96 | 823348 |
| 2022-06-09 | 7.20 | $7.10 | 1.0M |
| 2022-06-08 | 7.25 | $7.28 | 1.0M |
| 2022-06-07 | 7.26 | $7.41 | 1.0M |
| 2022-06-06 | 7.25 | $7.35 | 557903 |
| 2022-06-03 | 7.25 | $7.41 | 900855 |
| 2022-06-02 | 7.24 | $7.45 | 984459 |
| 2022-06-01 | 7.22 | $7.32 | 1.0M |
| 2022-05-31 | 7.23 | $7.39 | 1.4M |
| 2022-05-27 | 7.22 | $7.43 | 1.1M |
| 2022-05-26 | 7.21 | $7.45 | 835871 |
| 2022-05-25 | 7.19 | $7.32 | 846351 |
| 2022-05-24 | 7.20 | $7.32 | 1.3M |
| 2022-05-23 | 7.22 | $7.26 | 1.2M |
| 2022-05-20 | 7.25 | $7.12 | 902269 |
| 2022-05-19 | 7.31 | $7.14 | 1.3M |
| 2022-05-18 | 7.38 | $7.34 | 1.1M |
| 2022-05-17 | 7.43 | $7.57 | 835570 |
| 2022-05-16 | 7.43 | $7.42 | 1.1M |
| 2022-05-13 | 7.47 | $7.42 | 989457 |
| 2022-05-12 | 7.52 | $7.24 | 1.2M |
| 2022-05-11 | 7.62 | $7.21 | 1.2M |
| 2022-05-10 | 7.73 | $7.16 | 1.8M |
| 2022-05-09 | 7.88 | $7.66 | 1.2M |
| 2022-05-06 | 7.95 | $7.91 | 716963 |
| 2022-05-05 | 7.98 | $7.97 | 833067 |
| 2022-05-04 | 8.00 | $8.14 | 1.0M |
| 2022-05-03 | 7.99 | $8.04 | 922372 |
| 2022-05-02 | 8.00 | $7.83 | 1.2M |
| 2022-04-29 | 8.06 | $7.81 | 999798 |
| 2022-04-28 | 8.13 | $8.02 | 589836 |
| 2022-04-27 | 8.17 | $7.97 | 772781 |
| 2022-04-26 | 8.23 | $7.98 | 996054 |
| 2022-04-25 | 8.29 | $8.17 | 860047 |
| 2022-04-22 | 8.33 | $8.18 | 577024 |
| 2022-04-21 | 8.37 | $8.32 | 610188 |
| 2022-04-20 | 8.38 | $8.40 | 596864 |
| 2022-04-19 | 8.39 | $8.23 | 1.2M |
| 2022-04-18 | 8.42 | $8.41 | 545153 |
| 2022-04-14 | 8.43 | $8.52 | 613101 |
| 2022-04-13 | 8.42 | $8.43 | 553159 |
| 2022-04-12 | 8.42 | $8.34 | 644133 |
| 2022-04-11 | 8.45 | $8.35 | 698740 |
| 2022-04-08 | 8.47 | $8.35 | 912912 |
| 2022-04-07 | 8.50 | $8.34 | 936697 |
| 2022-04-06 | 8.54 | $8.46 | 699426 |
| 2022-04-05 | 8.56 | $8.54 | 445303 |
| 2022-04-04 | 8.56 | $8.68 | 754258 |
| 2022-04-01 | 8.54 | $8.73 | 751599 |
| 2022-03-31 | 8.50 | $8.65 | 876595 |
| 2022-03-30 | 8.47 | $8.63 | 799089 |
| 2022-03-29 | 8.44 | $8.90 | 1.0M |
| 2022-03-28 | 8.35 | $8.59 | 870765 |
| 2022-03-25 | 8.31 | $8.64 | 782682 |
| 2022-03-24 | 8.25 | $8.47 | 501172 |
| 2022-03-23 | 8.23 | $8.40 | 769550 |
| 2022-03-22 | 8.21 | $8.43 | 571820 |
| 2022-03-21 | 8.19 | $8.35 | 822312 |
| 2022-03-18 | 8.18 | $8.47 | 1.8M |
| 2022-03-17 | 8.15 | $8.43 | 643901 |
| 2022-03-16 | 8.12 | $8.38 | 922340 |
| 2022-03-15 | 8.09 | $8.21 | 939433 |
| 2022-03-14 | 8.10 | $8.15 | 1.0M |
| 2022-03-11 | 8.13 | $8.23 | 510374 |
| 2022-03-10 | 8.15 | $8.25 | 575088 |
| 2022-03-09 | 8.17 | $8.26 | 677256 |
| 2022-03-08 | 8.19 | $8.22 | 1.3M |
| 2022-03-07 | 8.22 | $7.88 | 1.9M |
| 2022-03-04 | 8.33 | $8.08 | 1.0M |
| 2022-03-03 | 8.43 | $8.22 | 803370 |
| 2022-03-02 | 8.50 | $8.32 | 1.1M |
| 2022-03-01 | 8.58 | $8.38 | 2.6M |
| 2022-02-28 | 8.65 | $8.66 | 1.6M |
| 2022-02-25 | 8.67 | $8.55 | 1.5M |
| 2022-02-24 | 8.73 | $8.54 | 1.4M |
| 2022-02-23 | 8.80 | $8.45 | 1.4M |
| 2022-02-22 | 8.89 | $8.69 | 1.7M |
| 2022-02-18 | 8.96 | $8.98 | 754256 |
| 2022-02-17 | 8.97 | $8.92 | 926436 |
| 2022-02-16 | 9.00 | $9.04 | 594028 |
| 2022-02-15 | 9.01 | $9.03 | 720623 |
| 2022-02-14 | 9.03 | $8.91 | 879091 |
| 2022-02-11 | 9.07 | $8.96 | 870104 |
| 2022-02-10 | 9.12 | $9.01 | 1.1M |
| 2022-02-09 | 9.15 | $9.13 | 1.0M |
| 2022-02-08 | 9.17 | $9.17 | 1.1M |
| 2022-02-07 | 9.19 | $9.04 | 745640 |
| 2022-02-04 | 9.24 | $9.10 | 810514 |
| 2022-02-03 | 9.28 | $9.17 | 673825 |
| 2022-02-02 | 9.32 | $9.29 | 957279 |
| 2022-02-01 | 9.33 | $9.29 | 828504 |
| 2022-01-31 | 9.35 | $9.38 | 780510 |
| 2022-01-28 | 9.36 | $9.20 | 960476 |
| 2022-01-27 | 9.40 | $9.21 | 897066 |
| 2022-01-26 | 9.45 | $9.29 | 1.3M |
| 2022-01-25 | 9.49 | $9.43 | 1.2M |
| 2022-01-24 | 9.50 | $9.18 | 1.9M |
| 2022-01-21 | 9.57 | $9.34 | 1.4M |
| 2022-01-20 | 9.62 | $9.35 | 783324 |
| 2022-01-19 | 9.68 | $9.56 | 712892 |
| 2022-01-18 | 9.70 | $9.70 | 886385 |
| 2022-01-14 | 9.69 | $9.79 | 930025 |
| 2022-01-13 | 9.67 | $9.72 | 886412 |
| 2022-01-12 | 9.65 | $9.77 | 529998 |
| 2022-01-11 | 9.62 | $9.76 | 739823 |
| 2022-01-10 | 9.59 | $9.76 | 764236 |
| 2022-01-07 | 9.55 | $9.76 | 608400 |
| 2022-01-06 | 9.51 | $9.69 | 1.0M |
| 2022-01-05 | 9.47 | $9.53 | 1.0M |
| 2022-01-04 | 9.47 | $9.62 | 1.1M |
| 2022-01-03 | 9.44 | $9.66 | 1.1M |
| 2021-12-31 | 9.40 | $9.43 | 1.1M |
| 2021-12-30 | 9.40 | $9.44 | 1.1M |
| 2021-12-29 | 9.40 | $9.60 | 841478 |
| 2021-12-28 | 9.37 | $9.64 | 1.1M |
| 2021-12-27 | 9.32 | $9.70 | 1.2M |
| 2021-12-23 | 9.26 | $9.52 | 1.1M |
| 2021-12-22 | 9.23 | $9.34 | 1.1M |
| 2021-12-21 | 9.22 | $9.36 | 1.4M |
| 2021-12-20 | 9.22 | $9.05 | 2.3M |
| 2021-12-17 | 9.28 | $9.33 | 3.9M |
| 2021-12-16 | 9.29 | $9.34 | 1.2M |
| 2021-12-15 | 9.30 | $9.46 | 1.5M |
| 2021-12-14 | 9.30 | $9.34 | 1.3M |
| 2021-12-13 | 9.31 | $9.58 | 1.4M |
| 2021-12-10 | 9.28 | $9.38 | 1.0M |
| 2021-12-09 | 9.29 | $9.49 | 691973 |
| 2021-12-08 | 9.28 | $9.58 | 1.1M |
| 2021-12-07 | 9.25 | $9.45 | 1.2M |
| 2021-12-06 | 9.24 | $9.34 | 1.3M |
| 2021-12-03 | 9.26 | $9.03 | 841377 |
| 2021-12-02 | 9.35 | $9.12 | 1.3M |
| 2021-12-01 | 9.43 | $8.99 | 1.5M |
| 2021-11-30 | 9.56 | $9.00 | 1.8M |
| 2021-11-29 | 9.71 | $9.27 | 1.4M |
| 2021-11-26 | 9.82 | $9.55 | 1.1M |
| 2021-11-24 | 9.90 | $9.76 | 648454 |
| 2021-11-23 | 9.94 | $9.81 | 905752 |
| 2021-11-22 | 9.98 | $9.82 | 1.1M |
| 2021-11-19 | 10.03 | $9.75 | 878090 |
| 2021-11-18 | 10.10 | $9.83 | 1.7M |
| 2021-11-17 | 10.16 | $9.97 | 951775 |
| 2021-11-16 | 10.21 | $10.01 | 1.1M |
| 2021-11-15 | 10.25 | $10.04 | 846120 |
| 2021-11-12 | 10.29 | $10.09 | 591980 |
| 2021-11-11 | 10.33 | $10.23 | 475933 |
| 2021-11-10 | 10.35 | $10.23 | 519255 |
| 2021-11-09 | 10.37 | $10.27 | 881571 |
| 2021-11-08 | 10.39 | $10.46 | 387382 |
| 2021-11-05 | 10.36 | $10.44 | 742788 |
| 2021-11-04 | 10.34 | $10.32 | 394881 |
| 2021-11-03 | 10.34 | $10.35 | 548569 |
| 2021-11-02 | 10.33 | $10.26 | 443714 |
| 2021-11-01 | 10.33 | $10.40 | 573176 |
| 2021-10-29 | 10.31 | $10.32 | 488856 |
| 2021-10-28 | 10.30 | $10.33 | 431171 |
| 2021-10-27 | 10.29 | $10.32 | 497222 |
| 2021-10-26 | 10.28 | $10.44 | 564010 |
| 2021-10-25 | 10.24 | $10.44 | 615598 |
| 2021-10-22 | 10.20 | $10.37 | 565679 |
| 2021-10-21 | 10.16 | $10.41 | 391881 |
| 2021-10-20 | 10.11 | $10.36 | 807670 |
| 2021-10-19 | 10.06 | $10.23 | 586376 |
| 2021-10-18 | 10.02 | $10.23 | 622975 |
| 2021-10-15 | 9.99 | $10.24 | 1.1M |
| 2021-10-14 | 9.95 | $10.05 | 706310 |
| 2021-10-13 | 9.94 | $9.98 | 650153 |
| 2021-10-12 | 9.94 | $9.96 | 768456 |
| 2021-10-11 | 9.95 | $10.00 | 475456 |
| 2021-10-08 | 9.96 | $10.02 | 367295 |
| 2021-10-07 | 9.96 | $9.99 | 685930 |
| 2021-10-06 | 9.97 | $9.98 | 574071 |
| 2021-10-05 | 9.98 | $9.99 | 413028 |
| 2021-10-04 | 10.00 | $10.02 | 542566 |
| 2021-10-01 | 10.01 | $10.00 | 715452 |
| 2021-09-30 | 10.03 | $9.86 | 1.0M |
| 2021-09-29 | 10.08 | $9.97 | 823355 |
| 2021-09-28 | 10.12 | $10.07 | 856768 |
| 2021-09-27 | 10.14 | $10.17 | 756250 |
| 2021-09-24 | 10.15 | $10.15 | 757023 |
| 2021-09-23 | 10.16 | $10.18 | 602061 |
| 2021-09-22 | 10.17 | $10.12 | 528627 |
| 2021-09-21 | 10.20 | $10.11 | 622694 |
| 2021-09-20 | 10.23 | $10.12 | 984837 |
| 2021-09-17 | 10.26 | $10.20 | 1.4M |
| 2021-09-16 | 10.29 | $10.23 | 557626 |
| 2021-09-15 | 10.31 | $10.22 | 599466 |
| 2021-09-14 | 10.34 | $10.13 | 1.0M |
| 2021-09-13 | 10.39 | $10.31 | 532720 |
| 2021-09-10 | 10.41 | $10.29 | 589160 |
| 2021-09-09 | 10.44 | $10.31 | 621634 |
| 2021-09-08 | 10.47 | $10.32 | 799368 |
| 2021-09-07 | 10.51 | $10.40 | 699305 |
| 2021-09-03 | 10.53 | $10.52 | 496383 |
| 2021-09-02 | 10.53 | $10.48 | 477734 |
| 2021-09-01 | 10.54 | $10.57 | 555649 |
| 2021-08-31 | 10.54 | $10.51 | 493750 |
| 2021-08-30 | 10.54 | $10.52 | 599086 |
| 2021-08-27 | 10.55 | $10.66 | 635909 |
| 2021-08-26 | 10.52 | $10.53 | 435964 |
| 2021-08-25 | 10.52 | $10.65 | 803458 |
| 2021-08-24 | 10.49 | $10.55 | 919954 |
| 2021-08-23 | 10.47 | $10.52 | 1.2M |
| 2021-08-20 | 10.47 | $10.58 | 671418 |
| 2021-08-19 | 10.45 | $10.43 | 933179 |
| 2021-08-18 | 10.45 | $10.46 | 728806 |
| 2021-08-17 | 10.45 | $10.48 | 616386 |
| 2021-08-16 | 10.45 | $10.53 | 478858 |
| 2021-08-13 | 10.44 | $10.50 | 695673 |
| 2021-08-12 | 10.43 | $10.43 | 518260 |
| 2021-08-11 | 10.43 | $10.44 | 785899 |
| 2021-08-10 | 10.44 | $10.41 | 1.1M |
| 2021-08-09 | 10.45 | $10.60 | 1.1M |
| 2021-08-06 | 10.42 | $10.59 | 630114 |
| 2021-08-05 | 10.39 | $10.59 | 895768 |
| 2021-08-04 | 10.36 | $10.49 | 1.3M |
| 2021-08-03 | 10.34 | $10.41 | 463242 |
| 2021-08-02 | 10.34 | $10.37 | 696529 |
| 2021-07-30 | 10.35 | $10.37 | 496866 |
| 2021-07-29 | 10.36 | $10.48 | 393715 |
| 2021-07-28 | 10.34 | $10.51 | 454557 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.91
2023-05-30
Close Price
$4.82
Vol: 9.7M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.56
Average
7.16
Maximum
10.61
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-05-30 | 4.91 | $4.82 | 9.7M |
| 2023-05-26 | 4.93 | $4.95 | 760365 |
| 2023-05-25 | 4.92 | $4.83 | 948581 |
| 2023-05-24 | 4.94 | $4.92 | 788018 |
| 2023-05-23 | 4.93 | $4.98 | 2.1M |
| 2023-05-22 | 4.91 | $5.00 | 1.4M |
| 2023-05-19 | 4.87 | $4.92 | 1.5M |
| 2023-05-18 | 4.84 | $4.95 | 1.7M |
| 2023-05-17 | 4.81 | $4.90 | 988401 |
| 2023-05-16 | 4.77 | $4.77 | 362580 |
| 2023-05-15 | 4.78 | $4.82 | 746114 |
| 2023-05-12 | 4.76 | $4.73 | 636011 |
| 2023-05-11 | 4.78 | $4.74 | 571503 |
| 2023-05-10 | 4.79 | $4.75 | 932026 |
| 2023-05-09 | 4.80 | $4.68 | 712579 |
| 2023-05-08 | 4.84 | $4.88 | 631027 |
| 2023-05-05 | 4.82 | $4.85 | 846519 |
| 2023-05-04 | 4.80 | $4.64 | 1.3M |
| 2023-05-03 | 4.85 | $4.79 | 1.9M |
| 2023-05-02 | 4.86 | $4.84 | 1.2M |
| 2023-05-01 | 4.85 | $4.85 | 879966 |
| 2023-04-28 | 4.84 | $4.91 | 924856 |
| 2023-04-27 | 4.81 | $4.86 | 727115 |
| 2023-04-26 | 4.78 | $4.78 | 696441 |
| 2023-04-25 | 4.78 | $4.72 | 621535 |
| 2023-04-24 | 4.79 | $4.81 | 716199 |
| 2023-04-21 | 4.77 | $4.77 | 490887 |
| 2023-04-20 | 4.76 | $4.79 | 532788 |
| 2023-04-19 | 4.74 | $4.76 | 411662 |
| 2023-04-18 | 4.73 | $4.70 | 700104 |
| 2023-04-17 | 4.74 | $4.80 | 701770 |
| 2023-04-14 | 4.71 | $4.69 | 633000 |
| 2023-04-13 | 4.71 | $4.74 | 641455 |
| 2023-04-12 | 4.69 | $4.74 | 685336 |
| 2023-04-11 | 4.67 | $4.68 | 885099 |
| 2023-04-10 | 4.66 | $4.66 | 810302 |
| 2023-04-06 | 4.66 | $4.74 | 528011 |
| 2023-04-05 | 4.63 | $4.77 | 712021 |
| 2023-04-04 | 4.59 | $4.67 | 630674 |
| 2023-04-03 | 4.56 | $4.67 | 777011 |
| 2023-03-31 | 4.53 | $4.70 | 1.1M |
| 2023-03-30 | 4.49 | $4.59 | 725842 |
| 2023-03-29 | 4.48 | $4.60 | 784992 |
| 2023-03-28 | 4.45 | $4.51 | 831546 |
| 2023-03-27 | 4.45 | $4.62 | 1.1M |
| 2023-03-24 | 4.42 | $4.47 | 1.1M |
| 2023-03-23 | 4.43 | $4.32 | 1.4M |
| 2023-03-22 | 4.50 | $4.41 | 1.6M |
| 2023-03-21 | 4.54 | $4.53 | 1.3M |
| 2023-03-20 | 4.56 | $4.40 | 2.0M |
| 2023-03-17 | 4.63 | $4.32 | 3.3M |
| 2023-03-16 | 4.74 | $4.51 | 1.8M |
| 2023-03-15 | 4.81 | $4.47 | 2.5M |
| 2023-03-14 | 4.90 | $4.66 | 3.1M |
| 2023-03-13 | 4.96 | $4.59 | 3.2M |
| 2023-03-10 | 5.04 | $4.71 | 2.1M |
| 2023-03-09 | 5.10 | $4.96 | 1.9M |
| 2023-03-08 | 5.10 | $5.06 | 1.6M |
| 2023-03-07 | 5.05 | $5.02 | 1.9M |
| 2023-03-06 | 5.01 | $5.06 | 1.8M |
| 2023-03-03 | 4.94 | $5.07 | 3.0M |
| 2023-03-02 | 4.84 | $4.95 | 3.0M |
| 2023-03-01 | 4.76 | $5.07 | 3.4M |
| 2023-02-28 | 4.62 | $5.10 | 6.9M |
| 2023-02-27 | 4.44 | $4.92 | 14.6M |
| 2023-02-24 | 4.28 | $4.19 | 708469 |
| 2023-02-23 | 4.31 | $4.29 | 1.3M |
| 2023-02-22 | 4.32 | $4.18 | 775463 |
| 2023-02-21 | 4.36 | $4.18 | 1.2M |
| 2023-02-17 | 4.41 | $4.34 | 728486 |
| 2023-02-16 | 4.42 | $4.41 | 1.2M |
| 2023-02-15 | 4.41 | $4.40 | 663459 |
| 2023-02-14 | 4.39 | $4.33 | 649468 |
| 2023-02-13 | 4.40 | $4.31 | 824610 |
| 2023-02-10 | 4.41 | $4.25 | 672332 |
| 2023-02-09 | 4.44 | $4.18 | 1.4M |
| 2023-02-08 | 4.50 | $4.26 | 742250 |
| 2023-02-07 | 4.55 | $4.41 | 1.5M |
| 2023-02-06 | 4.55 | $4.33 | 1.7M |
| 2023-02-03 | 4.58 | $4.50 | 1.6M |
| 2023-02-02 | 4.55 | $4.56 | 1.8M |
| 2023-02-01 | 4.50 | $4.48 | 1.3M |
| 2023-01-31 | 4.46 | $4.38 | 1.5M |
| 2023-01-30 | 4.44 | $4.29 | 957208 |
| 2023-01-27 | 4.44 | $4.42 | 932005 |
| 2023-01-26 | 4.39 | $4.32 | 741140 |
| 2023-01-25 | 4.37 | $4.31 | 745021 |
| 2023-01-24 | 4.34 | $4.26 | 706296 |
| 2023-01-23 | 4.31 | $4.28 | 822745 |
| 2023-01-20 | 4.28 | $4.28 | 957240 |
| 2023-01-19 | 4.23 | $4.20 | 1.2M |
| 2023-01-18 | 4.19 | $4.21 | 1.4M |
| 2023-01-17 | 4.14 | $4.18 | 1.4M |
| 2023-01-13 | 4.08 | $4.19 | 837987 |
| 2023-01-12 | 4.01 | $4.16 | 1.4M |
| 2023-01-11 | 3.93 | $4.09 | 772439 |
| 2023-01-10 | 3.86 | $4.03 | 614779 |
| 2023-01-09 | 3.79 | $3.89 | 1.7M |
| 2023-01-06 | 3.75 | $3.96 | 889377 |
| 2023-01-05 | 3.67 | $3.84 | 1.0M |
| 2023-01-04 | 3.62 | $3.83 | 1.2M |
| 2023-01-03 | 3.57 | $3.65 | 1.4M |
| 2022-12-30 | 3.56 | $3.56 | 1.7M |
| 2022-12-29 | 3.58 | $3.63 | 2.3M |
| 2022-12-28 | 3.59 | $3.55 | 1.3M |
| 2022-12-27 | 3.63 | $3.70 | 1.2M |
| 2022-12-23 | 3.63 | $3.74 | 1.1M |
| 2022-12-22 | 3.62 | $3.72 | 1.1M |
| 2022-12-21 | 3.61 | $3.77 | 946279 |
| 2022-12-20 | 3.60 | $3.65 | 1.5M |
| 2022-12-19 | 3.63 | $3.65 | 1.8M |
| 2022-12-16 | 3.66 | $3.71 | 6.1M |
| 2022-12-15 | 3.69 | $3.81 | 1.7M |
| 2022-12-14 | 3.69 | $3.89 | 2.6M |
| 2022-12-13 | 3.68 | $3.99 | 4.8M |
| 2022-12-12 | 3.64 | $3.78 | 2.1M |
| 2022-12-09 | 3.66 | $3.84 | 1.4M |
| 2022-12-08 | 3.67 | $3.82 | 1.3M |
| 2022-12-07 | 3.69 | $3.83 | 2.2M |
| 2022-12-06 | 3.73 | $3.78 | 2.0M |
| 2022-12-05 | 3.80 | $3.87 | 1.7M |
| 2022-12-02 | 3.85 | $3.97 | 2.8M |
| 2022-12-01 | 3.90 | $4.03 | 1.7M |
| 2022-11-30 | 3.94 | $4.07 | 2.5M |
| 2022-11-29 | 3.99 | $4.01 | 1.2M |
| 2022-11-28 | 4.08 | $4.05 | 1.9M |
| 2022-11-25 | 4.17 | $4.16 | 596649 |
| 2022-11-23 | 4.26 | $4.20 | 1.5M |
| 2022-11-22 | 4.37 | $4.22 | 1.8M |
| 2022-11-21 | 4.49 | $4.21 | 2.2M |
| 2022-11-18 | 4.66 | $4.33 | 2.2M |
| 2022-11-17 | 4.82 | $4.35 | 3.1M |
| 2022-11-16 | 5.02 | $4.63 | 3.2M |
| 2022-11-15 | 5.17 | $5.11 | 1.3M |
| 2022-11-14 | 5.21 | $5.09 | 1.1M |
| 2022-11-11 | 5.27 | $5.23 | 1.0M |
| 2022-11-10 | 5.29 | $5.13 | 1.7M |
| 2022-11-09 | 5.36 | $4.92 | 1.7M |
| 2022-11-08 | 5.50 | $4.88 | 5.6M |
| 2022-11-07 | 5.69 | $5.63 | 707112 |
| 2022-11-04 | 5.68 | $5.61 | 755033 |
| 2022-11-03 | 5.67 | $5.42 | 869085 |
| 2022-11-02 | 5.72 | $5.51 | 1.5M |
| 2022-11-01 | 5.76 | $5.73 | 1.1M |
| 2022-10-31 | 5.73 | $5.82 | 944492 |
| 2022-10-28 | 5.66 | $5.91 | 722568 |
| 2022-10-27 | 5.55 | $5.78 | 989499 |
| 2022-10-26 | 5.45 | $5.82 | 1.0M |
| 2022-10-25 | 5.32 | $5.66 | 1.1M |
| 2022-10-24 | 5.21 | $5.34 | 862794 |
| 2022-10-21 | 5.19 | $5.30 | 779477 |
| 2022-10-20 | 5.17 | $5.24 | 705192 |
| 2022-10-19 | 5.17 | $5.29 | 750635 |
| 2022-10-18 | 5.16 | $5.38 | 1.2M |
| 2022-10-17 | 5.13 | $5.38 | 1.3M |
| 2022-10-14 | 5.08 | $5.24 | 1.1M |
| 2022-10-13 | 5.08 | $5.48 | 1.5M |
| 2022-10-12 | 5.01 | $5.28 | 1.6M |
| 2022-10-11 | 4.99 | $5.21 | 1.3M |
| 2022-10-10 | 4.99 | $5.01 | 888419 |
| 2022-10-07 | 5.06 | $5.11 | 1.1M |
| 2022-10-06 | 5.13 | $5.19 | 1.0M |
| 2022-10-05 | 5.19 | $5.37 | 1.1M |
| 2022-10-04 | 5.21 | $5.56 | 1.8M |
| 2022-10-03 | 5.18 | $5.12 | 1.8M |
| 2022-09-30 | 5.29 | $5.11 | 1.2M |
| 2022-09-29 | 5.44 | $5.15 | 2.1M |
| 2022-09-28 | 5.61 | $5.57 | 1.3M |
| 2022-09-27 | 5.70 | $5.46 | 1.4M |
| 2022-09-26 | 5.84 | $5.43 | 2.0M |
| 2022-09-23 | 6.03 | $5.86 | 1.2M |
| 2022-09-22 | 6.12 | $6.03 | 981997 |
| 2022-09-21 | 6.19 | $6.25 | 982307 |
| 2022-09-20 | 6.20 | $6.30 | 708022 |
| 2022-09-19 | 6.20 | $6.38 | 716031 |
| 2022-09-16 | 6.19 | $6.39 | 2.6M |
| 2022-09-15 | 6.16 | $6.29 | 1.2M |
| 2022-09-14 | 6.17 | $6.32 | 858041 |
| 2022-09-13 | 6.18 | $6.27 | 932466 |
| 2022-09-12 | 6.20 | $6.50 | 1.0M |
| 2022-09-09 | 6.17 | $6.33 | 598594 |
| 2022-09-08 | 6.18 | $6.15 | 635335 |
| 2022-09-07 | 6.26 | $6.19 | 1.1M |
| 2022-09-06 | 6.34 | $6.19 | 955991 |
| 2022-09-02 | 6.45 | $6.23 | 1.1M |
| 2022-09-01 | 6.58 | $6.33 | 1.1M |
| 2022-08-31 | 6.71 | $6.45 | 911752 |
| 2022-08-30 | 6.82 | $6.57 | 1.0M |
| 2022-08-29 | 6.93 | $6.90 | 748605 |
| 2022-08-26 | 6.95 | $6.93 | 930260 |
| 2022-08-25 | 6.98 | $7.07 | 499264 |
| 2022-08-24 | 6.96 | $6.95 | 384170 |
| 2022-08-23 | 6.98 | $6.93 | 478931 |
| 2022-08-22 | 7.01 | $6.87 | 781924 |
| 2022-08-19 | 7.07 | $7.03 | 556983 |
| 2022-08-18 | 7.09 | $7.10 | 531368 |
| 2022-08-17 | 7.09 | $7.06 | 723642 |
| 2022-08-16 | 7.11 | $7.15 | 892868 |
| 2022-08-15 | 7.10 | $7.00 | 747337 |
| 2022-08-12 | 7.14 | $6.94 | 828714 |
| 2022-08-11 | 7.20 | $6.76 | 1.4M |
| 2022-08-10 | 7.33 | $6.92 | 877316 |
| 2022-08-09 | 7.45 | $6.83 | 2.1M |
| 2022-08-08 | 7.61 | $7.47 | 839292 |
| 2022-08-05 | 7.60 | $7.45 | 539206 |
| 2022-08-04 | 7.59 | $7.46 | 493327 |
| 2022-08-03 | 7.57 | $7.44 | 536058 |
| 2022-08-02 | 7.55 | $7.37 | 824238 |
| 2022-08-01 | 7.55 | $7.63 | 809467 |
| 2022-07-29 | 7.45 | $7.59 | 742161 |
| 2022-07-28 | 7.35 | $7.50 | 738564 |
| 2022-07-27 | 7.25 | $7.42 | 763499 |
| 2022-07-26 | 7.15 | $7.28 | 616691 |
| 2022-07-25 | 7.06 | $7.17 | 469931 |
| 2022-07-22 | 7.00 | $7.09 | 605088 |
| 2022-07-21 | 6.94 | $7.14 | 557278 |
| 2022-07-20 | 6.85 | $7.00 | 851131 |
| 2022-07-19 | 6.79 | $6.98 | 728090 |
| 2022-07-18 | 6.72 | $6.75 | 1.0M |
| 2022-07-15 | 6.72 | $6.75 | 956473 |
| 2022-07-14 | 6.70 | $6.58 | 721810 |
| 2022-07-13 | 6.75 | $6.75 | 929543 |
| 2022-07-12 | 6.74 | $6.70 | 881644 |
| 2022-07-11 | 6.76 | $6.72 | 707446 |
| 2022-07-08 | 6.77 | $6.81 | 680879 |
| 2022-07-07 | 6.75 | $6.81 | 717975 |
| 2022-07-06 | 6.73 | $6.76 | 629707 |
| 2022-07-05 | 6.73 | $6.85 | 672838 |
| 2022-07-01 | 6.70 | $6.82 | 785733 |
| 2022-06-30 | 6.67 | $6.71 | 668019 |
| 2022-06-29 | 6.67 | $6.71 | 606537 |
| 2022-06-28 | 6.68 | $6.84 | 879215 |
| 2022-06-27 | 6.65 | $6.92 | 1.2M |
| 2022-06-24 | 6.59 | $7.01 | 1.9M |
| 2022-06-23 | 6.49 | $6.80 | 945613 |
| 2022-06-22 | 6.44 | $6.68 | 1.0M |
| 2022-06-21 | 6.42 | $6.61 | 1.2M |
| 2022-06-17 | 6.43 | $6.50 | 2.4M |
| 2022-06-16 | 6.47 | $6.20 | 1.5M |
| 2022-06-15 | 6.63 | $6.44 | 1.5M |
| 2022-06-14 | 6.76 | $6.27 | 1.6M |
| 2022-06-13 | 6.96 | $6.44 | 1.6M |
| 2022-06-10 | 7.16 | $6.96 | 823348 |
| 2022-06-09 | 7.25 | $7.10 | 1.0M |
| 2022-06-08 | 7.31 | $7.28 | 1.0M |
| 2022-06-07 | 7.32 | $7.41 | 1.0M |
| 2022-06-06 | 7.30 | $7.35 | 557903 |
| 2022-06-03 | 7.30 | $7.41 | 900855 |
| 2022-06-02 | 7.28 | $7.45 | 984459 |
| 2022-06-01 | 7.24 | $7.32 | 1.0M |
| 2022-05-31 | 7.24 | $7.39 | 1.4M |
| 2022-05-27 | 7.22 | $7.43 | 1.1M |
| 2022-05-26 | 7.18 | $7.45 | 835871 |
| 2022-05-25 | 7.14 | $7.32 | 846351 |
| 2022-05-24 | 7.13 | $7.32 | 1.3M |
| 2022-05-23 | 7.12 | $7.26 | 1.2M |
| 2022-05-20 | 7.14 | $7.12 | 902269 |
| 2022-05-19 | 7.20 | $7.14 | 1.3M |
| 2022-05-18 | 7.28 | $7.34 | 1.1M |
| 2022-05-17 | 7.32 | $7.57 | 835570 |
| 2022-05-16 | 7.30 | $7.42 | 1.1M |
| 2022-05-13 | 7.33 | $7.42 | 989457 |
| 2022-05-12 | 7.37 | $7.24 | 1.2M |
| 2022-05-11 | 7.48 | $7.21 | 1.2M |
| 2022-05-10 | 7.62 | $7.16 | 1.8M |
| 2022-05-09 | 7.82 | $7.66 | 1.2M |
| 2022-05-06 | 7.91 | $7.91 | 716963 |
| 2022-05-05 | 7.93 | $7.97 | 833067 |
| 2022-05-04 | 7.95 | $8.14 | 1.0M |
| 2022-05-03 | 7.92 | $8.04 | 922372 |
| 2022-05-02 | 7.92 | $7.83 | 1.2M |
| 2022-04-29 | 7.98 | $7.81 | 999798 |
| 2022-04-28 | 8.07 | $8.02 | 589836 |
| 2022-04-27 | 8.12 | $7.97 | 772781 |
| 2022-04-26 | 8.19 | $7.98 | 996054 |
| 2022-04-25 | 8.28 | $8.17 | 860047 |
| 2022-04-22 | 8.32 | $8.18 | 577024 |
| 2022-04-21 | 8.38 | $8.32 | 610188 |
| 2022-04-20 | 8.40 | $8.40 | 596864 |
| 2022-04-19 | 8.41 | $8.23 | 1.2M |
| 2022-04-18 | 8.46 | $8.41 | 545153 |
| 2022-04-14 | 8.48 | $8.52 | 613101 |
| 2022-04-13 | 8.46 | $8.43 | 553159 |
| 2022-04-12 | 8.47 | $8.34 | 644133 |
| 2022-04-11 | 8.50 | $8.35 | 698740 |
| 2022-04-08 | 8.54 | $8.35 | 912912 |
| 2022-04-07 | 8.60 | $8.34 | 936697 |
| 2022-04-06 | 8.66 | $8.46 | 699426 |
| 2022-04-05 | 8.70 | $8.54 | 445303 |
| 2022-04-04 | 8.72 | $8.68 | 754258 |
| 2022-04-01 | 8.70 | $8.73 | 751599 |
| 2022-03-31 | 8.65 | $8.65 | 876595 |
| 2022-03-30 | 8.63 | $8.63 | 799089 |
| 2022-03-29 | 8.60 | $8.90 | 1.0M |
| 2022-03-28 | 8.47 | $8.59 | 870765 |
| 2022-03-25 | 8.42 | $8.64 | 782682 |
| 2022-03-24 | 8.34 | $8.47 | 501172 |
| 2022-03-23 | 8.30 | $8.40 | 769550 |
| 2022-03-22 | 8.28 | $8.43 | 571820 |
| 2022-03-21 | 8.24 | $8.35 | 822312 |
| 2022-03-18 | 8.22 | $8.47 | 1.8M |
| 2022-03-17 | 8.16 | $8.43 | 643901 |
| 2022-03-16 | 8.10 | $8.38 | 922340 |
| 2022-03-15 | 8.05 | $8.21 | 939433 |
| 2022-03-14 | 8.04 | $8.15 | 1.0M |
| 2022-03-11 | 8.06 | $8.23 | 510374 |
| 2022-03-10 | 8.06 | $8.25 | 575088 |
| 2022-03-09 | 8.06 | $8.26 | 677256 |
| 2022-03-08 | 8.05 | $8.22 | 1.3M |
| 2022-03-07 | 8.07 | $7.88 | 1.9M |
| 2022-03-04 | 8.20 | $8.08 | 1.0M |
| 2022-03-03 | 8.31 | $8.22 | 803370 |
| 2022-03-02 | 8.40 | $8.32 | 1.1M |
| 2022-03-01 | 8.48 | $8.38 | 2.6M |
| 2022-02-28 | 8.56 | $8.66 | 1.6M |
| 2022-02-25 | 8.57 | $8.55 | 1.5M |
| 2022-02-24 | 8.63 | $8.54 | 1.4M |
| 2022-02-23 | 8.71 | $8.45 | 1.4M |
| 2022-02-22 | 8.83 | $8.69 | 1.7M |
| 2022-02-18 | 8.91 | $8.98 | 754256 |
| 2022-02-17 | 8.92 | $8.92 | 926436 |
| 2022-02-16 | 8.95 | $9.04 | 594028 |
| 2022-02-15 | 8.95 | $9.03 | 720623 |
| 2022-02-14 | 8.96 | $8.91 | 879091 |
| 2022-02-11 | 9.01 | $8.96 | 870104 |
| 2022-02-10 | 9.05 | $9.01 | 1.1M |
| 2022-02-09 | 9.10 | $9.13 | 1.0M |
| 2022-02-08 | 9.11 | $9.17 | 1.1M |
| 2022-02-07 | 9.12 | $9.04 | 745640 |
| 2022-02-04 | 9.18 | $9.10 | 810514 |
| 2022-02-03 | 9.23 | $9.17 | 673825 |
| 2022-02-02 | 9.27 | $9.29 | 957279 |
| 2022-02-01 | 9.29 | $9.29 | 828504 |
| 2022-01-31 | 9.30 | $9.38 | 780510 |
| 2022-01-28 | 9.30 | $9.20 | 960476 |
| 2022-01-27 | 9.35 | $9.21 | 897066 |
| 2022-01-26 | 9.42 | $9.29 | 1.3M |
| 2022-01-25 | 9.47 | $9.43 | 1.2M |
| 2022-01-24 | 9.49 | $9.18 | 1.9M |
| 2022-01-21 | 9.60 | $9.34 | 1.4M |
| 2022-01-20 | 9.67 | $9.35 | 783324 |
| 2022-01-19 | 9.76 | $9.56 | 712892 |
| 2022-01-18 | 9.80 | $9.70 | 886385 |
| 2022-01-14 | 9.81 | $9.79 | 930025 |
| 2022-01-13 | 9.78 | $9.72 | 886412 |
| 2022-01-12 | 9.78 | $9.77 | 529998 |
| 2022-01-11 | 9.75 | $9.76 | 739823 |
| 2022-01-10 | 9.71 | $9.76 | 764236 |
| 2022-01-07 | 9.67 | $9.76 | 608400 |
| 2022-01-06 | 9.62 | $9.69 | 1.0M |
| 2022-01-05 | 9.57 | $9.53 | 1.0M |
| 2022-01-04 | 9.57 | $9.62 | 1.1M |
| 2022-01-03 | 9.54 | $9.66 | 1.1M |
| 2021-12-31 | 9.48 | $9.43 | 1.1M |
| 2021-12-30 | 9.49 | $9.44 | 1.1M |
| 2021-12-29 | 9.50 | $9.60 | 841478 |
| 2021-12-28 | 9.46 | $9.64 | 1.1M |
| 2021-12-27 | 9.39 | $9.70 | 1.2M |
| 2021-12-23 | 9.30 | $9.52 | 1.1M |
| 2021-12-22 | 9.24 | $9.34 | 1.1M |
| 2021-12-21 | 9.23 | $9.36 | 1.4M |
| 2021-12-20 | 9.21 | $9.05 | 2.3M |
| 2021-12-17 | 9.28 | $9.33 | 3.9M |
| 2021-12-16 | 9.29 | $9.34 | 1.2M |
| 2021-12-15 | 9.30 | $9.46 | 1.5M |
| 2021-12-14 | 9.27 | $9.34 | 1.3M |
| 2021-12-13 | 9.28 | $9.58 | 1.4M |
| 2021-12-10 | 9.22 | $9.38 | 1.0M |
| 2021-12-09 | 9.21 | $9.49 | 691973 |
| 2021-12-08 | 9.17 | $9.58 | 1.1M |
| 2021-12-07 | 9.10 | $9.45 | 1.2M |
| 2021-12-06 | 9.06 | $9.34 | 1.3M |
| 2021-12-03 | 9.04 | $9.03 | 841377 |
| 2021-12-02 | 9.13 | $9.12 | 1.3M |
| 2021-12-01 | 9.22 | $8.99 | 1.5M |
| 2021-11-30 | 9.37 | $9.00 | 1.8M |
| 2021-11-29 | 9.55 | $9.27 | 1.4M |
| 2021-11-26 | 9.70 | $9.55 | 1.1M |
| 2021-11-24 | 9.79 | $9.76 | 648454 |
| 2021-11-23 | 9.84 | $9.81 | 905752 |
| 2021-11-22 | 9.88 | $9.82 | 1.1M |
| 2021-11-19 | 9.93 | $9.75 | 878090 |
| 2021-11-18 | 10.02 | $9.83 | 1.7M |
| 2021-11-17 | 10.11 | $9.97 | 951775 |
| 2021-11-16 | 10.17 | $10.01 | 1.1M |
| 2021-11-15 | 10.23 | $10.04 | 846120 |
| 2021-11-12 | 10.29 | $10.09 | 591980 |
| 2021-11-11 | 10.35 | $10.23 | 475933 |
| 2021-11-10 | 10.38 | $10.23 | 519255 |
| 2021-11-09 | 10.42 | $10.27 | 881571 |
| 2021-11-08 | 10.45 | $10.46 | 387382 |
| 2021-11-05 | 10.42 | $10.44 | 742788 |
| 2021-11-04 | 10.40 | $10.32 | 394881 |
| 2021-11-03 | 10.40 | $10.35 | 548569 |
| 2021-11-02 | 10.40 | $10.26 | 443714 |
| 2021-11-01 | 10.42 | $10.40 | 573176 |
| 2021-10-29 | 10.40 | $10.32 | 488856 |
| 2021-10-28 | 10.40 | $10.33 | 431171 |
| 2021-10-27 | 10.40 | $10.32 | 497222 |
| 2021-10-26 | 10.39 | $10.44 | 564010 |
| 2021-10-25 | 10.35 | $10.44 | 615598 |
| 2021-10-22 | 10.30 | $10.37 | 565679 |
| 2021-10-21 | 10.25 | $10.41 | 391881 |
| 2021-10-20 | 10.18 | $10.36 | 807670 |
| 2021-10-19 | 10.11 | $10.23 | 586376 |
| 2021-10-18 | 10.07 | $10.23 | 622975 |
| 2021-10-15 | 10.02 | $10.24 | 1.1M |
| 2021-10-14 | 9.95 | $10.05 | 706310 |
| 2021-10-13 | 9.93 | $9.98 | 650153 |
| 2021-10-12 | 9.93 | $9.96 | 768456 |
| 2021-10-11 | 9.94 | $10.00 | 475456 |
| 2021-10-08 | 9.94 | $10.02 | 367295 |
| 2021-10-07 | 9.93 | $9.99 | 685930 |
| 2021-10-06 | 9.93 | $9.98 | 574071 |
| 2021-10-05 | 9.94 | $9.99 | 413028 |
| 2021-10-04 | 9.95 | $10.02 | 542566 |
| 2021-10-01 | 9.96 | $10.00 | 715452 |
| 2021-09-30 | 9.97 | $9.86 | 1.0M |
| 2021-09-29 | 10.03 | $9.97 | 823355 |
| 2021-09-28 | 10.08 | $10.07 | 856768 |
| 2021-09-27 | 10.10 | $10.17 | 756250 |
| 2021-09-24 | 10.10 | $10.15 | 757023 |
| 2021-09-23 | 10.11 | $10.18 | 602061 |
| 2021-09-22 | 10.11 | $10.12 | 528627 |
| 2021-09-21 | 10.14 | $10.11 | 622694 |
| 2021-09-20 | 10.17 | $10.12 | 984837 |
| 2021-09-17 | 10.21 | $10.20 | 1.4M |
| 2021-09-16 | 10.24 | $10.23 | 557626 |
| 2021-09-15 | 10.26 | $10.22 | 599466 |
| 2021-09-14 | 10.29 | $10.13 | 1.0M |
| 2021-09-13 | 10.36 | $10.31 | 532720 |
| 2021-09-10 | 10.39 | $10.29 | 589160 |
| 2021-09-09 | 10.43 | $10.31 | 621634 |
| 2021-09-08 | 10.47 | $10.32 | 799368 |
| 2021-09-07 | 10.53 | $10.40 | 699305 |
| 2021-09-03 | 10.56 | $10.52 | 496383 |
| 2021-09-02 | 10.57 | $10.48 | 477734 |
| 2021-09-01 | 10.59 | $10.57 | 555649 |
| 2021-08-31 | 10.58 | $10.51 | 493750 |
| 2021-08-30 | 10.59 | $10.52 | 599086 |
| 2021-08-27 | 10.61 | $10.66 | 635909 |
| 2021-08-26 | 10.57 | $10.53 | 435964 |
| 2021-08-25 | 10.57 | $10.65 | 803458 |
| 2021-08-24 | 10.54 | $10.55 | 919954 |
| 2021-08-23 | 10.52 | $10.52 | 1.2M |
| 2021-08-20 | 10.52 | $10.58 | 671418 |
| 2021-08-19 | 10.49 | $10.43 | 933179 |
| 2021-08-18 | 10.50 | $10.46 | 728806 |
| 2021-08-17 | 10.51 | $10.48 | 616386 |
| 2021-08-16 | 10.51 | $10.53 | 478858 |
| 2021-08-13 | 10.49 | $10.50 | 695673 |
| 2021-08-12 | 10.48 | $10.43 | 518260 |
| 2021-08-11 | 10.49 | $10.44 | 785899 |
| 2021-08-10 | 10.50 | $10.41 | 1.1M |
| 2021-08-09 | 10.52 | $10.60 | 1.1M |
| 2021-08-06 | 10.49 | $10.59 | 630114 |
| 2021-08-05 | 10.45 | $10.59 | 895768 |
| 2021-08-04 | 10.40 | $10.49 | 1.3M |
| 2021-08-03 | 10.37 | $10.41 | 463242 |
| 2021-08-02 | 10.37 | $10.37 | 696529 |
| 2021-07-30 | 10.38 | $10.37 | 496866 |
| 2021-07-29 | 10.38 | $10.48 | 393715 |
| 2021-07-28 | 10.36 | $10.51 | 454557 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.89
2023-05-30
Close Price
$4.82
Vol: 9.7M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.66
Average
44.27
Maximum
67.85
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-05-30 | 50.89 | $4.82 | 9.7M |
| 2023-05-26 | 55.54 | $4.95 | 760365 |
| 2023-05-25 | 51.67 | $4.83 | 948581 |
| 2023-05-24 | 55.09 | $4.92 | 788018 |
| 2023-05-23 | 57.50 | $4.98 | 2.1M |
| 2023-05-22 | 58.31 | $5.00 | 1.4M |
| 2023-05-19 | 55.96 | $4.92 | 1.5M |
| 2023-05-18 | 57.11 | $4.95 | 1.7M |
| 2023-05-17 | 55.67 | $4.90 | 988401 |
| 2023-05-16 | 51.65 | $4.77 | 362580 |
| 2023-05-15 | 53.42 | $4.82 | 746114 |
| 2023-05-12 | 50.53 | $4.73 | 636011 |
| 2023-05-11 | 50.86 | $4.74 | 571503 |
| 2023-05-10 | 51.18 | $4.75 | 932026 |
| 2023-05-09 | 49.04 | $4.68 | 712579 |
| 2023-05-08 | 55.66 | $4.88 | 631027 |
| 2023-05-05 | 54.79 | $4.85 | 846519 |
| 2023-05-04 | 48.01 | $4.64 | 1.3M |
| 2023-05-03 | 53.45 | $4.79 | 1.9M |
| 2023-05-02 | 55.44 | $4.84 | 1.2M |
| 2023-05-01 | 55.83 | $4.85 | 879966 |
| 2023-04-28 | 58.19 | $4.91 | 924856 |
| 2023-04-27 | 56.74 | $4.86 | 727115 |
| 2023-04-26 | 54.34 | $4.78 | 696441 |
| 2023-04-25 | 52.46 | $4.72 | 621535 |
| 2023-04-24 | 55.73 | $4.81 | 716199 |
| 2023-04-21 | 54.53 | $4.77 | 490887 |
| 2023-04-20 | 55.24 | $4.79 | 532788 |
| 2023-04-19 | 54.40 | $4.76 | 411662 |
| 2023-04-18 | 52.70 | $4.70 | 700104 |
| 2023-04-17 | 56.00 | $4.80 | 701770 |
| 2023-04-14 | 52.92 | $4.69 | 633000 |
| 2023-04-13 | 54.57 | $4.74 | 641455 |
| 2023-04-12 | 54.57 | $4.74 | 685336 |
| 2023-04-11 | 52.98 | $4.68 | 885099 |
| 2023-04-10 | 52.45 | $4.66 | 810302 |
| 2023-04-06 | 54.79 | $4.74 | 528011 |
| 2023-04-05 | 55.67 | $4.77 | 712021 |
| 2023-04-04 | 53.29 | $4.67 | 630674 |
| 2023-04-03 | 53.29 | $4.67 | 777011 |
| 2023-03-31 | 54.07 | $4.70 | 1.1M |
| 2023-03-30 | 51.58 | $4.59 | 725842 |
| 2023-03-29 | 51.83 | $4.60 | 784992 |
| 2023-03-28 | 49.81 | $4.51 | 831546 |
| 2023-03-27 | 52.35 | $4.62 | 1.1M |
| 2023-03-24 | 48.97 | $4.47 | 1.1M |
| 2023-03-23 | 45.29 | $4.32 | 1.4M |
| 2023-03-22 | 47.23 | $4.41 | 1.6M |
| 2023-03-21 | 49.95 | $4.53 | 1.3M |
| 2023-03-20 | 46.80 | $4.40 | 2.0M |
| 2023-03-17 | 44.77 | $4.32 | 3.3M |
| 2023-03-16 | 48.99 | $4.51 | 1.8M |
| 2023-03-15 | 48.01 | $4.47 | 2.5M |
| 2023-03-14 | 52.57 | $4.66 | 3.1M |
| 2023-03-13 | 50.94 | $4.59 | 3.2M |
| 2023-03-10 | 53.96 | $4.71 | 2.1M |
| 2023-03-09 | 61.15 | $4.96 | 1.9M |
| 2023-03-08 | 64.40 | $5.06 | 1.6M |
| 2023-03-07 | 63.67 | $5.02 | 1.9M |
| 2023-03-06 | 64.94 | $5.06 | 1.8M |
| 2023-03-03 | 65.25 | $5.07 | 3.0M |
| 2023-03-02 | 63.25 | $4.95 | 3.0M |
| 2023-03-01 | 66.91 | $5.07 | 3.4M |
| 2023-02-28 | 67.85 | $5.10 | 6.9M |
| 2023-02-27 | 65.07 | $4.92 | 14.6M |
| 2023-02-24 | 47.67 | $4.19 | 708469 |
| 2023-02-23 | 50.97 | $4.29 | 1.3M |
| 2023-02-22 | 47.14 | $4.18 | 775463 |
| 2023-02-21 | 47.14 | $4.18 | 1.2M |
| 2023-02-17 | 52.53 | $4.34 | 728486 |
| 2023-02-16 | 55.15 | $4.41 | 1.2M |
| 2023-02-15 | 54.84 | $4.40 | 663459 |
| 2023-02-14 | 52.70 | $4.33 | 649468 |
| 2023-02-13 | 52.08 | $4.31 | 824610 |
| 2023-02-10 | 50.23 | $4.25 | 672332 |
| 2023-02-09 | 48.00 | $4.18 | 1.4M |
| 2023-02-08 | 50.45 | $4.26 | 742250 |
| 2023-02-07 | 55.50 | $4.41 | 1.5M |
| 2023-02-06 | 53.12 | $4.33 | 1.7M |
| 2023-02-03 | 59.54 | $4.50 | 1.6M |
| 2023-02-02 | 62.05 | $4.56 | 1.8M |
| 2023-02-01 | 59.91 | $4.48 | 1.3M |
| 2023-01-31 | 57.03 | $4.38 | 1.5M |
| 2023-01-30 | 54.21 | $4.29 | 957208 |
| 2023-01-27 | 59.56 | $4.42 | 932005 |
| 2023-01-26 | 56.42 | $4.32 | 741140 |
| 2023-01-25 | 56.10 | $4.31 | 745021 |
| 2023-01-24 | 54.49 | $4.26 | 706296 |
| 2023-01-23 | 55.26 | $4.28 | 822745 |
| 2023-01-20 | 55.26 | $4.28 | 957240 |
| 2023-01-19 | 52.85 | $4.20 | 1.2M |
| 2023-01-18 | 53.19 | $4.21 | 1.4M |
| 2023-01-17 | 52.32 | $4.18 | 1.4M |
| 2023-01-13 | 52.63 | $4.19 | 837987 |
| 2023-01-12 | 51.82 | $4.16 | 1.4M |
| 2023-01-11 | 49.90 | $4.09 | 772439 |
| 2023-01-10 | 48.23 | $4.03 | 614779 |
| 2023-01-09 | 44.10 | $3.89 | 1.7M |
| 2023-01-06 | 45.84 | $3.96 | 889377 |
| 2023-01-05 | 42.12 | $3.84 | 1.0M |
| 2023-01-04 | 41.80 | $3.83 | 1.2M |
| 2023-01-03 | 35.81 | $3.65 | 1.4M |
| 2022-12-30 | 32.50 | $3.56 | 1.7M |
| 2022-12-29 | 33.79 | $3.63 | 2.3M |
| 2022-12-28 | 30.82 | $3.55 | 1.3M |
| 2022-12-27 | 33.49 | $3.70 | 1.2M |
| 2022-12-23 | 34.25 | $3.74 | 1.1M |
| 2022-12-22 | 33.54 | $3.72 | 1.1M |
| 2022-12-21 | 34.42 | $3.77 | 946279 |
| 2022-12-20 | 30.23 | $3.65 | 1.5M |
| 2022-12-19 | 30.23 | $3.65 | 1.8M |
| 2022-12-16 | 31.13 | $3.71 | 6.1M |
| 2022-12-15 | 32.66 | $3.81 | 1.7M |
| 2022-12-14 | 33.93 | $3.89 | 2.6M |
| 2022-12-13 | 35.58 | $3.99 | 4.8M |
| 2022-12-12 | 28.68 | $3.78 | 2.1M |
| 2022-12-09 | 29.54 | $3.84 | 1.4M |
| 2022-12-08 | 28.87 | $3.82 | 1.3M |
| 2022-12-07 | 29.00 | $3.83 | 2.2M |
| 2022-12-06 | 27.43 | $3.78 | 2.0M |
| 2022-12-05 | 28.51 | $3.87 | 1.7M |
| 2022-12-02 | 29.74 | $3.97 | 2.8M |
| 2022-12-01 | 30.50 | $4.03 | 1.7M |
| 2022-11-30 | 30.99 | $4.07 | 2.5M |
| 2022-11-29 | 29.35 | $4.01 | 1.2M |
| 2022-11-28 | 29.80 | $4.05 | 1.9M |
| 2022-11-25 | 31.04 | $4.16 | 596649 |
| 2022-11-23 | 31.50 | $4.20 | 1.5M |
| 2022-11-22 | 31.72 | $4.22 | 1.8M |
| 2022-11-21 | 31.49 | $4.21 | 2.2M |
| 2022-11-18 | 32.73 | $4.33 | 2.2M |
| 2022-11-17 | 32.93 | $4.35 | 3.1M |
| 2022-11-16 | 35.94 | $4.63 | 3.2M |
| 2022-11-15 | 42.20 | $5.11 | 1.3M |
| 2022-11-14 | 41.80 | $5.09 | 1.1M |
| 2022-11-11 | 43.83 | $5.23 | 1.0M |
| 2022-11-10 | 41.92 | $5.13 | 1.7M |
| 2022-11-09 | 37.69 | $4.92 | 1.7M |
| 2022-11-08 | 36.86 | $4.88 | 5.6M |
| 2022-11-07 | 48.35 | $5.63 | 707112 |
| 2022-11-04 | 47.94 | $5.61 | 755033 |
| 2022-11-03 | 43.91 | $5.42 | 869085 |
| 2022-11-02 | 45.49 | $5.51 | 1.5M |
| 2022-11-01 | 49.65 | $5.73 | 1.1M |
| 2022-10-31 | 51.48 | $5.82 | 944492 |
| 2022-10-28 | 53.35 | $5.91 | 722568 |
| 2022-10-27 | 50.91 | $5.78 | 989499 |
| 2022-10-26 | 51.70 | $5.82 | 1.0M |
| 2022-10-25 | 48.67 | $5.66 | 1.1M |
| 2022-10-24 | 41.71 | $5.34 | 862794 |
| 2022-10-21 | 40.76 | $5.30 | 779477 |
| 2022-10-20 | 39.34 | $5.24 | 705192 |
| 2022-10-19 | 40.10 | $5.29 | 750635 |
| 2022-10-18 | 41.46 | $5.38 | 1.2M |
| 2022-10-17 | 41.46 | $5.38 | 1.3M |
| 2022-10-14 | 38.53 | $5.24 | 1.1M |
| 2022-10-13 | 41.96 | $5.48 | 1.5M |
| 2022-10-12 | 37.55 | $5.28 | 1.6M |
| 2022-10-11 | 35.94 | $5.21 | 1.3M |
| 2022-10-10 | 31.10 | $5.01 | 888419 |
| 2022-10-07 | 32.26 | $5.11 | 1.1M |
| 2022-10-06 | 33.20 | $5.19 | 1.0M |
| 2022-10-05 | 35.40 | $5.37 | 1.1M |
| 2022-10-04 | 37.92 | $5.56 | 1.8M |
| 2022-10-03 | 26.38 | $5.12 | 1.8M |
| 2022-09-30 | 26.09 | $5.11 | 1.2M |
| 2022-09-29 | 26.49 | $5.15 | 2.1M |
| 2022-09-28 | 31.35 | $5.57 | 1.3M |
| 2022-09-27 | 28.07 | $5.46 | 1.4M |
| 2022-09-26 | 27.17 | $5.43 | 2.0M |
| 2022-09-23 | 32.77 | $5.86 | 1.2M |
| 2022-09-22 | 35.52 | $6.03 | 981997 |
| 2022-09-21 | 39.61 | $6.25 | 982307 |
| 2022-09-20 | 40.62 | $6.30 | 708022 |
| 2022-09-19 | 42.25 | $6.38 | 716031 |
| 2022-09-16 | 42.46 | $6.39 | 2.6M |
| 2022-09-15 | 39.70 | $6.29 | 1.2M |
| 2022-09-14 | 40.25 | $6.32 | 858041 |
| 2022-09-13 | 38.91 | $6.27 | 932466 |
| 2022-09-12 | 43.13 | $6.50 | 1.0M |
| 2022-09-09 | 38.45 | $6.33 | 598594 |
| 2022-09-08 | 32.88 | $6.15 | 635335 |
| 2022-09-07 | 33.52 | $6.19 | 1.1M |
| 2022-09-06 | 33.52 | $6.19 | 955991 |
| 2022-09-02 | 34.12 | $6.23 | 1.1M |
| 2022-09-01 | 35.63 | $6.33 | 1.1M |
| 2022-08-31 | 37.53 | $6.45 | 911752 |
| 2022-08-30 | 39.53 | $6.57 | 1.0M |
| 2022-08-29 | 45.92 | $6.90 | 748605 |
| 2022-08-26 | 46.57 | $6.93 | 930260 |
| 2022-08-25 | 49.69 | $7.07 | 499264 |
| 2022-08-24 | 46.78 | $6.95 | 384170 |
| 2022-08-23 | 46.29 | $6.93 | 478931 |
| 2022-08-22 | 44.85 | $6.87 | 781924 |
| 2022-08-19 | 48.14 | $7.03 | 556983 |
| 2022-08-18 | 49.65 | $7.10 | 531368 |
| 2022-08-17 | 48.77 | $7.06 | 723642 |
| 2022-08-16 | 50.65 | $7.15 | 892868 |
| 2022-08-15 | 47.45 | $7.00 | 747337 |
| 2022-08-12 | 46.12 | $6.94 | 828714 |
| 2022-08-11 | 41.92 | $6.76 | 1.4M |
| 2022-08-10 | 44.87 | $6.92 | 877316 |
| 2022-08-09 | 42.72 | $6.83 | 2.1M |
| 2022-08-08 | 58.02 | $7.47 | 839292 |
| 2022-08-05 | 57.57 | $7.45 | 539206 |
| 2022-08-04 | 57.87 | $7.46 | 493327 |
| 2022-08-03 | 57.45 | $7.44 | 536058 |
| 2022-08-02 | 56.01 | $7.37 | 824238 |
| 2022-08-01 | 63.61 | $7.63 | 809467 |
| 2022-07-29 | 62.88 | $7.59 | 742161 |
| 2022-07-28 | 61.20 | $7.50 | 738564 |
| 2022-07-27 | 59.66 | $7.42 | 763499 |
| 2022-07-26 | 56.81 | $7.28 | 616691 |
| 2022-07-25 | 54.41 | $7.17 | 469931 |
| 2022-07-22 | 52.58 | $7.09 | 605088 |
| 2022-07-21 | 53.86 | $7.14 | 557278 |
| 2022-07-20 | 50.67 | $7.00 | 851131 |
| 2022-07-19 | 50.20 | $6.98 | 728090 |
| 2022-07-18 | 44.45 | $6.75 | 1.0M |
| 2022-07-15 | 44.45 | $6.75 | 956473 |
| 2022-07-14 | 39.82 | $6.58 | 721810 |
| 2022-07-13 | 43.25 | $6.75 | 929543 |
| 2022-07-12 | 41.85 | $6.70 | 881644 |
| 2022-07-11 | 42.24 | $6.72 | 707446 |
| 2022-07-08 | 44.02 | $6.81 | 680879 |
| 2022-07-07 | 44.02 | $6.81 | 717975 |
| 2022-07-06 | 42.81 | $6.76 | 629707 |
| 2022-07-05 | 44.46 | $6.85 | 672838 |
| 2022-07-01 | 43.77 | $6.82 | 785733 |
| 2022-06-30 | 41.26 | $6.71 | 668019 |
| 2022-06-29 | 41.26 | $6.71 | 606537 |
| 2022-06-28 | 43.33 | $6.84 | 879215 |
| 2022-06-27 | 44.63 | $6.92 | 1.2M |
| 2022-06-24 | 46.12 | $7.01 | 1.9M |
| 2022-06-23 | 41.82 | $6.80 | 945613 |
| 2022-06-22 | 39.19 | $6.68 | 1.0M |
| 2022-06-21 | 37.63 | $6.61 | 1.2M |
| 2022-06-17 | 35.14 | $6.50 | 2.4M |
| 2022-06-16 | 27.67 | $6.20 | 1.5M |
| 2022-06-15 | 30.32 | $6.44 | 1.5M |
| 2022-06-14 | 25.51 | $6.27 | 1.6M |
| 2022-06-13 | 27.30 | $6.44 | 1.6M |
| 2022-06-10 | 34.30 | $6.96 | 823348 |
| 2022-06-09 | 36.71 | $7.10 | 1.0M |
| 2022-06-08 | 40.15 | $7.28 | 1.0M |
| 2022-06-07 | 42.91 | $7.41 | 1.0M |
| 2022-06-06 | 41.14 | $7.35 | 557903 |
| 2022-06-03 | 42.39 | $7.41 | 900855 |
| 2022-06-02 | 43.22 | $7.45 | 984459 |
| 2022-06-01 | 39.56 | $7.32 | 1.0M |
| 2022-05-31 | 40.91 | $7.39 | 1.4M |
| 2022-05-27 | 41.68 | $7.43 | 1.1M |
| 2022-05-26 | 42.06 | $7.45 | 835871 |
| 2022-05-25 | 38.62 | $7.32 | 846351 |
| 2022-05-24 | 38.62 | $7.32 | 1.3M |
| 2022-05-23 | 37.07 | $7.26 | 1.2M |
| 2022-05-20 | 33.33 | $7.12 | 902269 |
| 2022-05-19 | 33.60 | $7.14 | 1.3M |
| 2022-05-18 | 36.41 | $7.34 | 1.1M |
| 2022-05-17 | 40.08 | $7.57 | 835570 |
| 2022-05-16 | 36.09 | $7.42 | 1.1M |
| 2022-05-13 | 36.09 | $7.42 | 989457 |
| 2022-05-12 | 31.13 | $7.24 | 1.2M |
| 2022-05-11 | 30.28 | $7.21 | 1.2M |
| 2022-05-10 | 28.87 | $7.16 | 1.8M |
| 2022-05-09 | 35.69 | $7.66 | 1.2M |
| 2022-05-06 | 40.20 | $7.91 | 716963 |
| 2022-05-05 | 41.39 | $7.97 | 833067 |
| 2022-05-04 | 44.98 | $8.14 | 1.0M |
| 2022-05-03 | 42.18 | $8.04 | 922372 |
| 2022-05-02 | 35.64 | $7.83 | 1.2M |
| 2022-04-29 | 34.97 | $7.81 | 999798 |
| 2022-04-28 | 38.99 | $8.02 | 589836 |
| 2022-04-27 | 37.36 | $7.97 | 772781 |
| 2022-04-26 | 37.55 | $7.98 | 996054 |
| 2022-04-25 | 41.36 | $8.17 | 860047 |
| 2022-04-22 | 41.57 | $8.18 | 577024 |
| 2022-04-21 | 44.59 | $8.32 | 610188 |
| 2022-04-20 | 46.42 | $8.40 | 596864 |
| 2022-04-19 | 41.58 | $8.23 | 1.2M |
| 2022-04-18 | 45.74 | $8.41 | 545153 |
| 2022-04-14 | 48.56 | $8.52 | 613101 |
| 2022-04-13 | 45.97 | $8.43 | 553159 |
| 2022-04-12 | 43.26 | $8.34 | 644133 |
| 2022-04-11 | 43.49 | $8.35 | 698740 |
| 2022-04-08 | 43.49 | $8.35 | 912912 |
| 2022-04-07 | 43.21 | $8.34 | 936697 |
| 2022-04-06 | 45.73 | $8.46 | 699426 |
| 2022-04-05 | 47.49 | $8.54 | 445303 |
| 2022-04-04 | 50.72 | $8.68 | 754258 |
| 2022-04-01 | 51.92 | $8.73 | 751599 |
| 2022-03-31 | 50.13 | $8.65 | 876595 |
| 2022-03-30 | 49.68 | $8.63 | 799089 |
| 2022-03-29 | 56.11 | $8.90 | 1.0M |
| 2022-03-28 | 48.90 | $8.59 | 870765 |
| 2022-03-25 | 50.16 | $8.64 | 782682 |
| 2022-03-24 | 45.62 | $8.47 | 501172 |
| 2022-03-23 | 43.61 | $8.40 | 769550 |
| 2022-03-22 | 44.28 | $8.43 | 571820 |
| 2022-03-21 | 42.04 | $8.35 | 822312 |
| 2022-03-18 | 44.60 | $8.47 | 1.8M |
| 2022-03-17 | 43.51 | $8.43 | 643901 |
| 2022-03-16 | 42.16 | $8.38 | 922340 |
| 2022-03-15 | 37.32 | $8.21 | 939433 |
| 2022-03-14 | 35.51 | $8.15 | 1.0M |
| 2022-03-11 | 36.86 | $8.23 | 510374 |
| 2022-03-10 | 37.20 | $8.25 | 575088 |
| 2022-03-09 | 37.36 | $8.26 | 677256 |
| 2022-03-08 | 36.31 | $8.22 | 1.3M |
| 2022-03-07 | 26.35 | $7.88 | 1.9M |
| 2022-03-04 | 28.87 | $8.08 | 1.0M |
| 2022-03-03 | 30.83 | $8.22 | 803370 |
| 2022-03-02 | 32.33 | $8.32 | 1.1M |
| 2022-03-01 | 33.24 | $8.38 | 2.6M |
| 2022-02-28 | 38.02 | $8.66 | 1.6M |
| 2022-02-25 | 34.51 | $8.55 | 1.5M |
| 2022-02-24 | 34.19 | $8.54 | 1.4M |
| 2022-02-23 | 31.29 | $8.45 | 1.4M |
| 2022-02-22 | 35.21 | $8.69 | 1.7M |
| 2022-02-18 | 41.13 | $8.98 | 754256 |
| 2022-02-17 | 39.12 | $8.92 | 926436 |
| 2022-02-16 | 41.83 | $9.04 | 594028 |
| 2022-02-15 | 41.51 | $9.03 | 720623 |
| 2022-02-14 | 37.58 | $8.91 | 879091 |
| 2022-02-11 | 38.61 | $8.96 | 870104 |
| 2022-02-10 | 39.63 | $9.01 | 1.1M |
| 2022-02-09 | 42.20 | $9.13 | 1.0M |
| 2022-02-08 | 43.08 | $9.17 | 1.1M |
| 2022-02-07 | 39.15 | $9.04 | 745640 |
| 2022-02-04 | 40.37 | $9.10 | 810514 |
| 2022-02-03 | 41.82 | $9.17 | 673825 |
| 2022-02-02 | 44.41 | $9.29 | 957279 |
| 2022-02-01 | 44.41 | $9.29 | 828504 |
| 2022-01-31 | 46.35 | $9.38 | 780510 |
| 2022-01-28 | 41.49 | $9.20 | 960476 |
| 2022-01-27 | 41.69 | $9.21 | 897066 |
| 2022-01-26 | 43.27 | $9.29 | 1.3M |
| 2022-01-25 | 46.18 | $9.43 | 1.2M |
| 2022-01-24 | 39.24 | $9.18 | 1.9M |
| 2022-01-21 | 42.58 | $9.34 | 1.4M |
| 2022-01-20 | 42.80 | $9.35 | 783324 |
| 2022-01-19 | 47.62 | $9.56 | 712892 |
| 2022-01-18 | 51.27 | $9.70 | 886385 |
| 2022-01-14 | 53.80 | $9.79 | 930025 |
| 2022-01-13 | 52.06 | $9.72 | 886412 |
| 2022-01-12 | 53.42 | $9.77 | 529998 |
| 2022-01-11 | 53.19 | $9.76 | 739823 |
| 2022-01-10 | 53.19 | $9.76 | 764236 |
| 2022-01-07 | 53.19 | $9.76 | 608400 |
| 2022-01-06 | 51.74 | $9.69 | 1.0M |
| 2022-01-05 | 48.25 | $9.53 | 1.0M |
| 2022-01-04 | 50.18 | $9.62 | 1.1M |
| 2022-01-03 | 51.05 | $9.66 | 1.1M |
| 2021-12-31 | 45.95 | $9.43 | 1.1M |
| 2021-12-30 | 46.15 | $9.44 | 1.1M |
| 2021-12-29 | 49.40 | $9.60 | 841478 |
| 2021-12-28 | 50.23 | $9.64 | 1.1M |
| 2021-12-27 | 51.48 | $9.70 | 1.2M |
| 2021-12-23 | 47.79 | $9.52 | 1.1M |
| 2021-12-22 | 43.73 | $9.34 | 1.1M |
| 2021-12-21 | 44.09 | $9.36 | 1.4M |
| 2021-12-20 | 36.32 | $9.05 | 2.3M |
| 2021-12-17 | 41.24 | $9.33 | 3.9M |
| 2021-12-16 | 41.43 | $9.34 | 1.2M |
| 2021-12-15 | 43.73 | $9.46 | 1.5M |
| 2021-12-14 | 40.60 | $9.34 | 1.3M |
| 2021-12-13 | 45.40 | $9.58 | 1.4M |
| 2021-12-10 | 39.76 | $9.38 | 1.0M |
| 2021-12-09 | 42.03 | $9.49 | 691973 |
| 2021-12-08 | 43.98 | $9.58 | 1.1M |
| 2021-12-07 | 40.17 | $9.45 | 1.2M |
| 2021-12-06 | 36.71 | $9.34 | 1.3M |
| 2021-12-03 | 25.12 | $9.03 | 841377 |
| 2021-12-02 | 26.45 | $9.12 | 1.3M |
| 2021-12-01 | 20.66 | $8.99 | 1.5M |
| 2021-11-30 | 20.78 | $9.00 | 1.8M |
| 2021-11-29 | 24.40 | $9.27 | 1.4M |
| 2021-11-26 | 29.46 | $9.55 | 1.1M |
| 2021-11-24 | 34.57 | $9.76 | 648454 |
| 2021-11-23 | 35.98 | $9.81 | 905752 |
| 2021-11-22 | 36.26 | $9.82 | 1.1M |
| 2021-11-19 | 32.77 | $9.75 | 878090 |
| 2021-11-18 | 34.84 | $9.83 | 1.7M |
| 2021-11-17 | 38.94 | $9.97 | 951775 |
| 2021-11-16 | 40.23 | $10.01 | 1.1M |
| 2021-11-15 | 41.20 | $10.04 | 846120 |
| 2021-11-12 | 42.83 | $10.09 | 591980 |
| 2021-11-11 | 47.87 | $10.23 | 475933 |
| 2021-11-10 | 47.87 | $10.23 | 519255 |
| 2021-11-09 | 49.37 | $10.27 | 881571 |
| 2021-11-08 | 57.50 | $10.46 | 387382 |
| 2021-11-05 | 56.78 | $10.44 | 742788 |
| 2021-11-04 | 52.23 | $10.32 | 394881 |
| 2021-11-03 | 53.57 | $10.35 | 548569 |
| 2021-11-02 | 49.90 | $10.26 | 443714 |
| 2021-11-01 | 56.50 | $10.40 | 573176 |
| 2021-10-29 | 53.13 | $10.32 | 488856 |
| 2021-10-28 | 53.63 | $10.33 | 431171 |
| 2021-10-27 | 53.21 | $10.32 | 497222 |
| 2021-10-26 | 59.21 | $10.44 | 564010 |
| 2021-10-25 | 59.21 | $10.44 | 615598 |
| 2021-10-22 | 56.64 | $10.37 | 565679 |
| 2021-10-21 | 58.64 | $10.41 | 391881 |
| 2021-10-20 | 56.83 | $10.36 | 807670 |
| 2021-10-19 | 51.57 | $10.23 | 586376 |
| 2021-10-18 | 51.57 | $10.23 | 622975 |
| 2021-10-15 | 52.01 | $10.24 | 1.1M |
| 2021-10-14 | 43.30 | $10.05 | 706310 |
| 2021-10-13 | 39.45 | $9.98 | 650153 |
| 2021-10-12 | 38.31 | $9.96 | 768456 |
| 2021-10-11 | 39.73 | $10.00 | 475456 |
| 2021-10-08 | 40.44 | $10.02 | 367295 |
| 2021-10-07 | 38.88 | $9.99 | 685930 |
| 2021-10-06 | 38.37 | $9.98 | 574071 |
| 2021-10-05 | 38.68 | $9.99 | 413028 |
| 2021-10-04 | 39.58 | $10.02 | 542566 |
| 2021-10-01 | 38.67 | $10.00 | 715452 |
| 2021-09-30 | 31.88 | $9.86 | 1.0M |
| 2021-09-29 | 34.75 | $9.97 | 823355 |
| 2021-09-28 | 37.69 | $10.07 | 856768 |
| 2021-09-27 | 40.97 | $10.17 | 756250 |
| 2021-09-24 | 39.98 | $10.15 | 757023 |
| 2021-09-23 | 40.96 | $10.18 | 602061 |
| 2021-09-22 | 38.07 | $10.12 | 528627 |
| 2021-09-21 | 37.58 | $10.11 | 622694 |
| 2021-09-20 | 37.86 | $10.12 | 984837 |
| 2021-09-17 | 40.15 | $10.20 | 1.4M |
| 2021-09-16 | 41.03 | $10.23 | 557626 |
| 2021-09-15 | 40.62 | $10.22 | 599466 |
| 2021-09-14 | 36.84 | $10.13 | 1.0M |
| 2021-09-13 | 41.90 | $10.31 | 532720 |
| 2021-09-10 | 41.05 | $10.29 | 589160 |
| 2021-09-09 | 41.63 | $10.31 | 621634 |
| 2021-09-08 | 41.91 | $10.32 | 799368 |
| 2021-09-07 | 44.20 | $10.40 | 699305 |
| 2021-09-03 | 47.91 | $10.52 | 496383 |
| 2021-09-02 | 46.49 | $10.48 | 477734 |
| 2021-09-01 | 49.37 | $10.57 | 555649 |
| 2021-08-31 | 47.30 | $10.51 | 493750 |
| 2021-08-30 | 47.61 | $10.52 | 599086 |
| 2021-08-27 | 52.13 | $10.66 | 635909 |
| 2021-08-26 | 47.75 | $10.53 | 435964 |
| 2021-08-25 | 51.92 | $10.65 | 803458 |
| 2021-08-24 | 48.35 | $10.55 | 919954 |
| 2021-08-23 | 47.24 | $10.52 | 1.2M |
| 2021-08-20 | 49.26 | $10.58 | 671418 |
| 2021-08-19 | 43.52 | $10.43 | 933179 |
| 2021-08-18 | 44.47 | $10.46 | 728806 |
| 2021-08-17 | 45.10 | $10.48 | 616386 |
| 2021-08-16 | 46.66 | $10.53 | 478858 |
| 2021-08-13 | 45.59 | $10.50 | 695673 |
| 2021-08-12 | 43.04 | $10.43 | 518260 |
| 2021-08-11 | 43.32 | $10.44 | 785899 |
| 2021-08-10 | 42.27 | $10.41 | 1.1M |
| 2021-08-09 | 47.58 | $10.60 | 1.1M |
| 2021-08-06 | 47.24 | $10.59 | 630114 |
| 2021-08-05 | 47.24 | $10.59 | 895768 |
| 2021-08-04 | 44.06 | $10.49 | 1.3M |
| 2021-08-03 | 41.36 | $10.41 | 463242 |
| 2021-08-02 | 39.99 | $10.37 | 696529 |
| 2021-07-30 | 39.99 | $10.37 | 496866 |
| 2021-07-29 | 42.45 | $10.48 | 393715 |
| 2021-07-28 | 43.14 | $10.51 | 454557 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-60.75
2023-05-30
Close Price
$4.82
Vol: 9.7M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-55.91
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-05-30 | -60.75 | $4.82 | 9.7M |
| 2023-05-26 | -36.45 | $4.95 | 760365 |
| 2023-05-25 | -58.88 | $4.83 | 948581 |
| 2023-05-24 | -42.06 | $4.92 | 788018 |
| 2023-05-23 | -30.84 | $4.98 | 2.1M |
| 2023-05-22 | -4.88 | $5.00 | 1.4M |
| 2023-05-19 | -24.39 | $4.92 | 1.5M |
| 2023-05-18 | -2.86 | $4.95 | 1.7M |
| 2023-05-17 | -17.14 | $4.90 | 988401 |
| 2023-05-16 | -54.29 | $4.77 | 362580 |
| 2023-05-15 | -40.00 | $4.82 | 746114 |
| 2023-05-12 | -65.71 | $4.73 | 636011 |
| 2023-05-11 | -62.86 | $4.74 | 571503 |
| 2023-05-10 | -60.00 | $4.75 | 932026 |
| 2023-05-09 | -80.00 | $4.68 | 712579 |
| 2023-05-08 | -22.86 | $4.88 | 631027 |
| 2023-05-05 | -25.58 | $4.85 | 846519 |
| 2023-05-04 | -74.42 | $4.64 | 1.3M |
| 2023-05-03 | -39.53 | $4.79 | 1.9M |
| 2023-05-02 | -27.91 | $4.84 | 1.2M |
| 2023-05-01 | -25.58 | $4.85 | 879966 |
| 2023-04-28 | -11.63 | $4.91 | 924856 |
| 2023-04-27 | -2.78 | $4.86 | 727115 |
| 2023-04-26 | -18.18 | $4.78 | 696441 |
| 2023-04-25 | -34.38 | $4.72 | 621535 |
| 2023-04-24 | -6.25 | $4.81 | 716199 |
| 2023-04-21 | -8.05 | $4.77 | 490887 |
| 2023-04-20 | -4.58 | $4.79 | 532788 |
| 2023-04-19 | -9.78 | $4.76 | 411662 |
| 2023-04-18 | -20.19 | $4.70 | 700104 |
| 2023-04-17 | -2.85 | $4.80 | 701770 |
| 2023-04-14 | -21.93 | $4.69 | 633000 |
| 2023-04-13 | -13.25 | $4.74 | 641455 |
| 2023-04-12 | -13.25 | $4.74 | 685336 |
| 2023-04-11 | -23.66 | $4.68 | 885099 |
| 2023-04-10 | -27.13 | $4.66 | 810302 |
| 2023-04-06 | -27.54 | $4.74 | 528011 |
| 2023-04-05 | -41.76 | $4.77 | 712021 |
| 2023-04-04 | -52.75 | $4.67 | 630674 |
| 2023-04-03 | -52.75 | $4.67 | 777011 |
| 2023-03-31 | -49.45 | $4.70 | 1.1M |
| 2023-03-30 | -61.54 | $4.59 | 725842 |
| 2023-03-29 | -60.44 | $4.60 | 784992 |
| 2023-03-28 | -72.16 | $4.51 | 831546 |
| 2023-03-27 | -60.82 | $4.62 | 1.1M |
| 2023-03-24 | -76.29 | $4.47 | 1.1M |
| 2023-03-23 | -83.97 | $4.32 | 1.4M |
| 2023-03-22 | -75.47 | $4.41 | 1.6M |
| 2023-03-21 | -64.15 | $4.53 | 1.3M |
| 2023-03-20 | -75.70 | $4.40 | 2.0M |
| 2023-03-17 | -83.18 | $4.32 | 3.3M |
| 2023-03-16 | -65.42 | $4.51 | 1.8M |
| 2023-03-15 | -69.16 | $4.47 | 2.5M |
| 2023-03-14 | -51.40 | $4.66 | 3.1M |
| 2023-03-13 | -57.94 | $4.59 | 3.2M |
| 2023-03-10 | -46.73 | $4.71 | 2.1M |
| 2023-03-09 | -23.36 | $4.96 | 1.9M |
| 2023-03-08 | -14.02 | $5.06 | 1.6M |
| 2023-03-07 | -17.76 | $5.02 | 1.9M |
| 2023-03-06 | -14.02 | $5.06 | 1.8M |
| 2023-03-03 | -13.08 | $5.07 | 3.0M |
| 2023-03-02 | -24.30 | $4.95 | 3.0M |
| 2023-03-01 | -13.08 | $5.07 | 3.4M |
| 2023-02-28 | -9.00 | $5.10 | 6.9M |
| 2023-02-27 | -17.89 | $4.92 | 14.6M |
| 2023-02-24 | -88.89 | $4.19 | 708469 |
| 2023-02-23 | -66.67 | $4.29 | 1.3M |
| 2023-02-22 | -91.11 | $4.18 | 775463 |
| 2023-02-21 | -91.11 | $4.18 | 1.2M |
| 2023-02-17 | -56.82 | $4.34 | 728486 |
| 2023-02-16 | -40.91 | $4.41 | 1.2M |
| 2023-02-15 | -37.25 | $4.40 | 663459 |
| 2023-02-14 | -50.98 | $4.33 | 649468 |
| 2023-02-13 | -54.90 | $4.31 | 824610 |
| 2023-02-10 | -66.67 | $4.25 | 672332 |
| 2023-02-09 | -70.09 | $4.18 | 1.4M |
| 2023-02-08 | -56.41 | $4.26 | 742250 |
| 2023-02-07 | -24.66 | $4.41 | 1.5M |
| 2023-02-06 | -35.62 | $4.33 | 1.7M |
| 2023-02-03 | -12.16 | $4.50 | 1.6M |
| 2023-02-02 | -3.41 | $4.56 | 1.8M |
| 2023-02-01 | -7.78 | $4.48 | 1.3M |
| 2023-01-31 | -10.00 | $4.38 | 1.5M |
| 2023-01-30 | -19.35 | $4.29 | 957208 |
| 2023-01-27 | -5.24 | $4.42 | 932005 |
| 2023-01-26 | -5.29 | $4.32 | 741140 |
| 2023-01-25 | -2.45 | $4.31 | 745021 |
| 2023-01-24 | -8.59 | $4.26 | 706296 |
| 2023-01-23 | -6.14 | $4.28 | 822745 |
| 2023-01-20 | -5.56 | $4.28 | 957240 |
| 2023-01-19 | -15.43 | $4.20 | 1.2M |
| 2023-01-18 | -14.20 | $4.21 | 1.4M |
| 2023-01-17 | -14.74 | $4.18 | 1.4M |
| 2023-01-13 | -2.88 | $4.19 | 837987 |
| 2023-01-12 | 0.00 | $4.16 | 1.4M |
| 2023-01-11 | -7.26 | $4.09 | 772439 |
| 2023-01-10 | -7.21 | $4.03 | 614779 |
| 2023-01-09 | -32.43 | $3.89 | 1.7M |
| 2023-01-06 | -19.82 | $3.96 | 889377 |
| 2023-01-05 | -41.44 | $3.84 | 1.0M |
| 2023-01-04 | -43.24 | $3.83 | 1.2M |
| 2023-01-03 | -75.68 | $3.65 | 1.4M |
| 2022-12-30 | -91.89 | $3.56 | 1.7M |
| 2022-12-29 | -82.44 | $3.63 | 2.3M |
| 2022-12-28 | -100.00 | $3.55 | 1.3M |
| 2022-12-27 | -75.81 | $3.70 | 1.2M |
| 2022-12-23 | -69.84 | $3.74 | 1.1M |
| 2022-12-22 | -75.36 | $3.72 | 1.1M |
| 2022-12-21 | -68.12 | $3.77 | 946279 |
| 2022-12-20 | -85.91 | $3.65 | 1.5M |
| 2022-12-19 | -95.65 | $3.65 | 1.8M |
| 2022-12-16 | -96.04 | $3.71 | 6.1M |
| 2022-12-15 | -87.50 | $3.81 | 1.7M |
| 2022-12-14 | -85.04 | $3.89 | 2.6M |
| 2022-12-13 | -80.47 | $3.99 | 4.8M |
| 2022-12-12 | -94.81 | $3.78 | 2.1M |
| 2022-12-09 | -93.20 | $3.84 | 1.4M |
| 2022-12-08 | -94.50 | $3.82 | 1.3M |
| 2022-12-07 | -93.85 | $3.83 | 2.2M |
| 2022-12-06 | -98.68 | $3.78 | 2.0M |
| 2022-12-05 | -98.92 | $3.87 | 1.7M |
| 2022-12-02 | -94.54 | $3.97 | 2.8M |
| 2022-12-01 | -92.78 | $4.03 | 1.7M |
| 2022-11-30 | -90.96 | $4.07 | 2.5M |
| 2022-11-29 | -98.98 | $4.01 | 1.2M |
| 2022-11-28 | -98.71 | $4.05 | 1.9M |
| 2022-11-25 | -99.66 | $4.16 | 596649 |
| 2022-11-23 | -97.48 | $4.20 | 1.5M |
| 2022-11-22 | -96.72 | $4.22 | 1.8M |
| 2022-11-21 | -98.34 | $4.21 | 2.2M |
| 2022-11-18 | -95.13 | $4.33 | 2.2M |
| 2022-11-17 | -95.35 | $4.35 | 3.1M |
| 2022-11-16 | -94.44 | $4.63 | 3.2M |
| 2022-11-15 | -61.32 | $5.11 | 1.3M |
| 2022-11-14 | -62.72 | $5.09 | 1.1M |
| 2022-11-11 | -52.96 | $5.23 | 1.0M |
| 2022-11-10 | -59.93 | $5.13 | 1.7M |
| 2022-11-09 | -74.56 | $4.92 | 1.7M |
| 2022-11-08 | -77.35 | $4.88 | 5.6M |
| 2022-11-07 | -34.27 | $5.63 | 707112 |
| 2022-11-04 | -36.18 | $5.61 | 755033 |
| 2022-11-03 | -54.27 | $5.42 | 869085 |
| 2022-11-02 | -45.70 | $5.51 | 1.5M |
| 2022-11-01 | -24.75 | $5.73 | 1.1M |
| 2022-10-31 | -16.18 | $5.82 | 944492 |
| 2022-10-28 | -7.24 | $5.91 | 722568 |
| 2022-10-27 | -19.00 | $5.78 | 989499 |
| 2022-10-26 | -9.66 | $5.82 | 1.0M |
| 2022-10-25 | -4.91 | $5.66 | 1.1M |
| 2022-10-24 | -44.17 | $5.34 | 862794 |
| 2022-10-21 | -58.08 | $5.30 | 779477 |
| 2022-10-20 | -68.44 | $5.24 | 705192 |
| 2022-10-19 | -69.66 | $5.29 | 750635 |
| 2022-10-18 | -67.33 | $5.38 | 1.2M |
| 2022-10-17 | -67.33 | $5.38 | 1.3M |
| 2022-10-14 | -76.57 | $5.24 | 1.1M |
| 2022-10-13 | -60.73 | $5.48 | 1.5M |
| 2022-10-12 | -75.08 | $5.28 | 1.6M |
| 2022-10-11 | -79.50 | $5.21 | 1.3M |
| 2022-10-10 | -92.11 | $5.01 | 888419 |
| 2022-10-07 | -86.36 | $5.11 | 1.1M |
| 2022-10-06 | -81.52 | $5.19 | 1.0M |
| 2022-10-05 | -70.61 | $5.37 | 1.1M |
| 2022-10-04 | -59.09 | $5.56 | 1.8M |
| 2022-10-03 | -85.76 | $5.12 | 1.8M |
| 2022-09-30 | -95.96 | $5.11 | 1.2M |
| 2022-09-29 | -93.27 | $5.15 | 2.1M |
| 2022-09-28 | -80.58 | $5.57 | 1.3M |
| 2022-09-27 | -91.26 | $5.46 | 1.4M |
| 2022-09-26 | -98.09 | $5.43 | 2.0M |
| 2022-09-23 | -92.39 | $5.86 | 1.2M |
| 2022-09-22 | -97.58 | $6.03 | 981997 |
| 2022-09-21 | -86.34 | $6.25 | 982307 |
| 2022-09-20 | -81.46 | $6.30 | 708022 |
| 2022-09-19 | -73.66 | $6.38 | 716031 |
| 2022-09-16 | -72.68 | $6.39 | 2.6M |
| 2022-09-15 | -82.44 | $6.29 | 1.2M |
| 2022-09-14 | -79.51 | $6.32 | 858041 |
| 2022-09-13 | -85.05 | $6.27 | 932466 |
| 2022-09-12 | -63.55 | $6.50 | 1.0M |
| 2022-09-09 | -79.44 | $6.33 | 598594 |
| 2022-09-08 | -96.26 | $6.15 | 635335 |
| 2022-09-07 | -93.40 | $6.19 | 1.1M |
| 2022-09-06 | -96.12 | $6.19 | 955991 |
| 2022-09-02 | -96.52 | $6.23 | 1.1M |
| 2022-09-01 | -94.83 | $6.33 | 1.1M |
| 2022-08-31 | -100.00 | $6.45 | 911752 |
| 2022-08-30 | -98.12 | $6.57 | 1.0M |
| 2022-08-29 | -79.44 | $6.90 | 748605 |
| 2022-08-26 | -78.17 | $6.93 | 930260 |
| 2022-08-25 | -63.96 | $7.07 | 499264 |
| 2022-08-24 | -76.14 | $6.95 | 384170 |
| 2022-08-23 | -78.17 | $6.93 | 478931 |
| 2022-08-22 | -84.26 | $6.87 | 781924 |
| 2022-08-19 | -68.02 | $7.03 | 556983 |
| 2022-08-18 | -60.91 | $7.10 | 531368 |
| 2022-08-17 | -64.97 | $7.06 | 723642 |
| 2022-08-16 | -55.84 | $7.15 | 892868 |
| 2022-08-15 | -71.07 | $7.00 | 747337 |
| 2022-08-12 | -71.36 | $6.94 | 828714 |
| 2022-08-11 | -81.03 | $6.76 | 1.4M |
| 2022-08-10 | -65.55 | $6.92 | 877316 |
| 2022-08-09 | -73.11 | $6.83 | 2.1M |
| 2022-08-08 | -19.33 | $7.47 | 839292 |
| 2022-08-05 | -21.01 | $7.45 | 539206 |
| 2022-08-04 | -20.17 | $7.46 | 493327 |
| 2022-08-03 | -21.85 | $7.44 | 536058 |
| 2022-08-02 | -27.73 | $7.37 | 824238 |
| 2022-08-01 | -5.88 | $7.63 | 809467 |
| 2022-07-29 | -1.82 | $7.59 | 742161 |
| 2022-07-28 | 0.00 | $7.50 | 738564 |
| 2022-07-27 | -2.15 | $7.42 | 763499 |
| 2022-07-26 | -6.10 | $7.28 | 616691 |
| 2022-07-25 | -12.00 | $7.17 | 469931 |
| 2022-07-22 | -22.67 | $7.09 | 605088 |
| 2022-07-21 | 0.00 | $7.14 | 557278 |
| 2022-07-20 | -10.91 | $7.00 | 851131 |
| 2022-07-19 | -14.55 | $6.98 | 728090 |
| 2022-07-18 | -39.24 | $6.75 | 1.0M |
| 2022-07-15 | -32.98 | $6.75 | 956473 |
| 2022-07-14 | -51.06 | $6.58 | 721810 |
| 2022-07-13 | -32.98 | $6.75 | 929543 |
| 2022-07-12 | -38.30 | $6.70 | 881644 |
| 2022-07-11 | -36.84 | $6.72 | 707446 |
| 2022-07-08 | -41.03 | $6.81 | 680879 |
| 2022-07-07 | -46.92 | $6.81 | 717975 |
| 2022-07-06 | -50.77 | $6.76 | 629707 |
| 2022-07-05 | -46.13 | $6.85 | 672838 |
| 2022-07-01 | -48.40 | $6.82 | 785733 |
| 2022-06-30 | -56.51 | $6.71 | 668019 |
| 2022-06-29 | -56.51 | $6.71 | 606537 |
| 2022-06-28 | -46.93 | $6.84 | 879215 |
| 2022-06-27 | -41.03 | $6.92 | 1.2M |
| 2022-06-24 | -35.04 | $7.01 | 1.9M |
| 2022-06-23 | -50.37 | $6.80 | 945613 |
| 2022-06-22 | -59.12 | $6.68 | 1.0M |
| 2022-06-21 | -64.23 | $6.61 | 1.2M |
| 2022-06-17 | -72.26 | $6.50 | 2.4M |
| 2022-06-16 | -94.16 | $6.20 | 1.5M |
| 2022-06-15 | -82.61 | $6.44 | 1.5M |
| 2022-06-14 | -95.09 | $6.27 | 1.6M |
| 2022-06-13 | -95.95 | $6.44 | 1.6M |
| 2022-06-10 | -91.72 | $6.96 | 823348 |
| 2022-06-09 | -84.00 | $7.10 | 1.0M |
| 2022-06-08 | -55.20 | $7.28 | 1.0M |
| 2022-06-07 | -33.86 | $7.41 | 1.0M |
| 2022-06-06 | -58.14 | $7.35 | 557903 |
| 2022-06-03 | -59.22 | $7.41 | 900855 |
| 2022-06-02 | -58.56 | $7.45 | 984459 |
| 2022-06-01 | -71.30 | $7.32 | 1.0M |
| 2022-05-31 | -65.22 | $7.39 | 1.4M |
| 2022-05-27 | -61.74 | $7.43 | 1.1M |
| 2022-05-26 | -60.00 | $7.45 | 835871 |
| 2022-05-25 | -71.30 | $7.32 | 846351 |
| 2022-05-24 | -71.30 | $7.32 | 1.3M |
| 2022-05-23 | -77.12 | $7.26 | 1.2M |
| 2022-05-20 | -89.03 | $7.12 | 902269 |
| 2022-05-19 | -88.89 | $7.14 | 1.3M |
| 2022-05-18 | -76.73 | $7.34 | 1.1M |
| 2022-05-17 | -61.44 | $7.57 | 835570 |
| 2022-05-16 | -71.41 | $7.42 | 1.1M |
| 2022-05-13 | -72.44 | $7.42 | 989457 |
| 2022-05-12 | -83.97 | $7.24 | 1.2M |
| 2022-05-11 | -85.90 | $7.21 | 1.2M |
| 2022-05-10 | -89.10 | $7.16 | 1.8M |
| 2022-05-09 | -94.68 | $7.66 | 1.2M |
| 2022-05-06 | -77.11 | $7.91 | 716963 |
| 2022-05-05 | -69.88 | $7.97 | 833067 |
| 2022-05-04 | -50.00 | $8.14 | 1.0M |
| 2022-05-03 | -69.23 | $8.04 | 922372 |
| 2022-05-02 | -89.62 | $7.83 | 1.2M |
| 2022-04-29 | -97.98 | $7.81 | 999798 |
| 2022-04-28 | -82.61 | $8.02 | 589836 |
| 2022-04-27 | -97.75 | $7.97 | 772781 |
| 2022-04-26 | -98.94 | $7.98 | 996054 |
| 2022-04-25 | -80.43 | $8.17 | 860047 |
| 2022-04-22 | -97.33 | $8.18 | 577024 |
| 2022-04-21 | -84.89 | $8.32 | 610188 |
| 2022-04-20 | -73.38 | $8.40 | 596864 |
| 2022-04-19 | -97.84 | $8.23 | 1.2M |
| 2022-04-18 | -80.65 | $8.41 | 545153 |
| 2022-04-14 | -62.90 | $8.52 | 613101 |
| 2022-04-13 | -77.42 | $8.43 | 553159 |
| 2022-04-12 | -86.36 | $8.34 | 644133 |
| 2022-04-11 | -71.79 | $8.35 | 698740 |
| 2022-04-08 | -70.89 | $8.35 | 912912 |
| 2022-04-07 | -72.15 | $8.34 | 936697 |
| 2022-04-06 | -56.96 | $8.46 | 699426 |
| 2022-04-05 | -46.84 | $8.54 | 445303 |
| 2022-04-04 | -22.33 | $8.68 | 754258 |
| 2022-04-01 | -17.14 | $8.73 | 751599 |
| 2022-03-31 | -24.76 | $8.65 | 876595 |
| 2022-03-30 | -26.67 | $8.63 | 799089 |
| 2022-03-29 | -0.95 | $8.90 | 1.0M |
| 2022-03-28 | -12.05 | $8.59 | 870765 |
| 2022-03-25 | -4.29 | $8.64 | 782682 |
| 2022-03-24 | -25.15 | $8.47 | 501172 |
| 2022-03-23 | -33.74 | $8.40 | 769550 |
| 2022-03-22 | -37.36 | $8.43 | 571820 |
| 2022-03-21 | -55.05 | $8.35 | 822312 |
| 2022-03-18 | -47.19 | $8.47 | 1.8M |
| 2022-03-17 | -50.86 | $8.43 | 643901 |
| 2022-03-16 | -58.06 | $8.38 | 922340 |
| 2022-03-15 | -71.77 | $8.21 | 939433 |
| 2022-03-14 | -76.61 | $8.15 | 1.0M |
| 2022-03-11 | -70.93 | $8.23 | 510374 |
| 2022-03-10 | -70.68 | $8.25 | 575088 |
| 2022-03-09 | -71.43 | $8.26 | 677256 |
| 2022-03-08 | -74.29 | $8.22 | 1.3M |
| 2022-03-07 | -98.57 | $7.88 | 1.9M |
| 2022-03-04 | -95.55 | $8.08 | 1.0M |
| 2022-03-03 | -84.46 | $8.22 | 803370 |
| 2022-03-02 | -77.74 | $8.32 | 1.1M |
| 2022-03-01 | -73.80 | $8.38 | 2.6M |
| 2022-02-28 | -58.54 | $8.66 | 1.6M |
| 2022-02-25 | -67.48 | $8.55 | 1.5M |
| 2022-02-24 | -69.05 | $8.54 | 1.4M |
| 2022-02-23 | -100.00 | $8.45 | 1.4M |
| 2022-02-22 | -95.88 | $8.69 | 1.7M |
| 2022-02-18 | -82.58 | $8.98 | 754256 |
| 2022-02-17 | -90.32 | $8.92 | 926436 |
| 2022-02-16 | -74.84 | $9.04 | 594028 |
| 2022-02-15 | -78.86 | $9.03 | 720623 |
| 2022-02-14 | -93.19 | $8.91 | 879091 |
| 2022-02-11 | -90.81 | $8.96 | 870104 |
| 2022-02-10 | -85.86 | $9.01 | 1.1M |
| 2022-02-09 | -73.85 | $9.13 | 1.0M |
| 2022-02-08 | -69.74 | $9.17 | 1.1M |
| 2022-02-07 | -83.08 | $9.04 | 745640 |
| 2022-02-04 | -76.92 | $9.10 | 810514 |
| 2022-02-03 | -69.74 | $9.17 | 673825 |
| 2022-02-02 | -57.44 | $9.29 | 957279 |
| 2022-02-01 | -57.44 | $9.29 | 828504 |
| 2022-01-31 | -48.21 | $9.38 | 780510 |
| 2022-01-28 | -66.67 | $9.20 | 960476 |
| 2022-01-27 | -65.64 | $9.21 | 897066 |
| 2022-01-26 | -57.44 | $9.29 | 1.3M |
| 2022-01-25 | -43.08 | $9.43 | 1.2M |
| 2022-01-24 | -68.72 | $9.18 | 1.9M |
| 2022-01-21 | -93.07 | $9.34 | 1.4M |
| 2022-01-20 | -87.72 | $9.35 | 783324 |
| 2022-01-19 | -38.67 | $9.56 | 712892 |
| 2022-01-18 | -15.00 | $9.70 | 886385 |
| 2022-01-14 | -6.00 | $9.79 | 930025 |
| 2022-01-13 | -13.00 | $9.72 | 886412 |
| 2022-01-12 | -8.00 | $9.77 | 529998 |
| 2022-01-11 | -6.19 | $9.76 | 739823 |
| 2022-01-10 | -6.19 | $9.76 | 764236 |
| 2022-01-07 | -3.19 | $9.76 | 608400 |
| 2022-01-06 | -10.64 | $9.69 | 1.0M |
| 2022-01-05 | -27.66 | $9.53 | 1.0M |
| 2022-01-04 | -18.09 | $9.62 | 1.1M |
| 2022-01-03 | -13.83 | $9.66 | 1.1M |
| 2021-12-31 | -38.30 | $9.43 | 1.1M |
| 2021-12-30 | -37.23 | $9.44 | 1.1M |
| 2021-12-29 | -20.21 | $9.60 | 841478 |
| 2021-12-28 | -15.96 | $9.64 | 1.1M |
| 2021-12-27 | 0.00 | $9.70 | 1.2M |
| 2021-12-23 | -21.18 | $9.52 | 1.1M |
| 2021-12-22 | -48.96 | $9.34 | 1.1M |
| 2021-12-21 | -50.00 | $9.36 | 1.4M |
| 2021-12-20 | -80.39 | $9.05 | 2.3M |
| 2021-12-17 | -58.70 | $9.33 | 3.9M |
| 2021-12-16 | -61.76 | $9.34 | 1.2M |
| 2021-12-15 | -51.43 | $9.46 | 1.5M |
| 2021-12-14 | -65.18 | $9.34 | 1.3M |
| 2021-12-13 | -47.06 | $9.58 | 1.4M |
| 2021-12-10 | -67.55 | $9.38 | 1.0M |
| 2021-12-09 | -59.70 | $9.49 | 691973 |
| 2021-12-08 | -56.10 | $9.58 | 1.1M |
| 2021-12-07 | -65.52 | $9.45 | 1.2M |
| 2021-12-06 | -74.17 | $9.34 | 1.3M |
| 2021-12-03 | -94.81 | $9.03 | 841377 |
| 2021-12-02 | -88.96 | $9.12 | 1.3M |
| 2021-12-01 | -99.34 | $8.99 | 1.5M |
| 2021-11-30 | -100.00 | $9.00 | 1.8M |
| 2021-11-29 | -98.39 | $9.27 | 1.4M |
| 2021-11-26 | -82.82 | $9.55 | 1.1M |
| 2021-11-24 | -84.88 | $9.76 | 648454 |
| 2021-11-23 | -79.07 | $9.81 | 905752 |
| 2021-11-22 | -77.91 | $9.82 | 1.1M |
| 2021-11-19 | -96.10 | $9.75 | 878090 |
| 2021-11-18 | -92.96 | $9.83 | 1.7M |
| 2021-11-17 | -89.66 | $9.97 | 951775 |
| 2021-11-16 | -92.31 | $10.01 | 1.1M |
| 2021-11-15 | -93.75 | $10.04 | 846120 |
| 2021-11-12 | -97.56 | $10.09 | 591980 |
| 2021-11-11 | -63.41 | $10.23 | 475933 |
| 2021-11-10 | -52.00 | $10.23 | 519255 |
| 2021-11-09 | -36.07 | $10.27 | 881571 |
| 2021-11-08 | -4.92 | $10.46 | 387382 |
| 2021-11-05 | -8.20 | $10.44 | 742788 |
| 2021-11-04 | -24.14 | $10.32 | 394881 |
| 2021-11-03 | -18.97 | $10.35 | 548569 |
| 2021-11-02 | -33.33 | $10.26 | 443714 |
| 2021-11-01 | -10.00 | $10.40 | 573176 |
| 2021-10-29 | -23.33 | $10.32 | 488856 |
| 2021-10-28 | -21.67 | $10.33 | 431171 |
| 2021-10-27 | -22.95 | $10.32 | 497222 |
| 2021-10-26 | -3.28 | $10.44 | 564010 |
| 2021-10-25 | -3.28 | $10.44 | 615598 |
| 2021-10-22 | -11.86 | $10.37 | 565679 |
| 2021-10-21 | -5.08 | $10.41 | 391881 |
| 2021-10-20 | -10.53 | $10.36 | 807670 |
| 2021-10-19 | -17.39 | $10.23 | 586376 |
| 2021-10-18 | -17.39 | $10.23 | 622975 |
| 2021-10-15 | -13.33 | $10.24 | 1.1M |
| 2021-10-14 | -55.56 | $10.05 | 706310 |
| 2021-10-13 | -71.11 | $9.98 | 650153 |
| 2021-10-12 | -75.56 | $9.96 | 768456 |
| 2021-10-11 | -69.07 | $10.00 | 475456 |
| 2021-10-08 | -67.92 | $10.02 | 367295 |
| 2021-10-07 | -74.55 | $9.99 | 685930 |
| 2021-10-06 | -76.36 | $9.98 | 574071 |
| 2021-10-05 | -76.67 | $9.99 | 413028 |
| 2021-10-04 | -74.63 | $10.02 | 542566 |
| 2021-10-01 | -77.61 | $10.00 | 715452 |
| 2021-09-30 | -98.65 | $9.86 | 1.0M |
| 2021-09-29 | -97.01 | $9.97 | 823355 |
| 2021-09-28 | -88.71 | $10.07 | 856768 |
| 2021-09-27 | -73.02 | $10.17 | 756250 |
| 2021-09-24 | -77.94 | $10.15 | 757023 |
| 2021-09-23 | -75.00 | $10.18 | 602061 |
| 2021-09-22 | -83.33 | $10.12 | 528627 |
| 2021-09-21 | -84.72 | $10.11 | 622694 |
| 2021-09-20 | -83.33 | $10.12 | 984837 |
| 2021-09-17 | -86.67 | $10.20 | 1.4M |
| 2021-09-16 | -81.67 | $10.23 | 557626 |
| 2021-09-15 | -83.33 | $10.22 | 599466 |
| 2021-09-14 | -98.33 | $10.13 | 1.0M |
| 2021-09-13 | -91.11 | $10.31 | 532720 |
| 2021-09-10 | -95.56 | $10.29 | 589160 |
| 2021-09-09 | -92.13 | $10.31 | 621634 |
| 2021-09-08 | -93.02 | $10.32 | 799368 |
| 2021-09-07 | -78.05 | $10.40 | 699305 |
| 2021-09-03 | -48.78 | $10.52 | 496383 |
| 2021-09-02 | -58.54 | $10.48 | 477734 |
| 2021-09-01 | -36.59 | $10.57 | 555649 |
| 2021-08-31 | -48.84 | $10.51 | 493750 |
| 2021-08-30 | -46.51 | $10.52 | 599086 |
| 2021-08-27 | -13.95 | $10.66 | 635909 |
| 2021-08-26 | -44.19 | $10.53 | 435964 |
| 2021-08-25 | -15.29 | $10.65 | 803458 |
| 2021-08-24 | -35.00 | $10.55 | 919954 |
| 2021-08-23 | -42.50 | $10.52 | 1.2M |
| 2021-08-20 | -27.50 | $10.58 | 671418 |
| 2021-08-19 | -65.00 | $10.43 | 933179 |
| 2021-08-18 | -56.10 | $10.46 | 728806 |
| 2021-08-17 | -51.22 | $10.48 | 616386 |
| 2021-08-16 | -30.19 | $10.53 | 478858 |
| 2021-08-13 | -32.76 | $10.50 | 695673 |
| 2021-08-12 | -44.83 | $10.43 | 518260 |
| 2021-08-11 | -43.10 | $10.44 | 785899 |
| 2021-08-10 | -48.28 | $10.41 | 1.1M |
| 2021-08-09 | -15.52 | $10.60 | 1.1M |
| 2021-08-06 | -17.24 | $10.59 | 630114 |
| 2021-08-05 | -12.73 | $10.59 | 895768 |
| 2021-08-04 | -30.91 | $10.49 | 1.3M |
| 2021-08-03 | -45.45 | $10.41 | 463242 |
| 2021-08-02 | -52.73 | $10.37 | 696529 |
| 2021-07-30 | -54.39 | $10.37 | 496866 |
| 2021-07-29 | -37.29 | $10.48 | 393715 |
| 2021-07-28 | -32.20 | $10.51 | 454557 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.33
2023-05-30
Close Price
$4.82
Vol: 9.7MAverage Directional Index - Detailed Analysis
Minimum
6.79
Average
26.12
Maximum
56.33
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-05-30 | 8.33 | $4.82 | 9.7M |
| 2023-05-26 | 8.40 | $4.95 | 760365 |
| 2023-05-25 | 8.46 | $4.83 | 948581 |
| 2023-05-24 | 8.73 | $4.92 | 788018 |
| 2023-05-23 | 8.82 | $4.98 | 2.1M |
| 2023-05-22 | 8.49 | $5.00 | 1.4M |
| 2023-05-19 | 8.68 | $4.92 | 1.5M |
| 2023-05-18 | 8.85 | $4.95 | 1.7M |
| 2023-05-17 | 9.28 | $4.90 | 988401 |
| 2023-05-16 | 9.58 | $4.77 | 362580 |
| 2023-05-15 | 9.54 | $4.82 | 746114 |
| 2023-05-12 | 9.50 | $4.73 | 636011 |
| 2023-05-11 | 9.20 | $4.74 | 571503 |
| 2023-05-10 | 8.65 | $4.75 | 932026 |
| 2023-05-09 | 8.11 | $4.68 | 712579 |
| 2023-05-08 | 7.51 | $4.88 | 631027 |
| 2023-05-05 | 7.62 | $4.85 | 846519 |
| 2023-05-04 | 7.55 | $4.64 | 1.3M |
| 2023-05-03 | 7.15 | $4.79 | 1.9M |
| 2023-05-02 | 7.30 | $4.84 | 1.2M |
| 2023-05-01 | 7.10 | $4.85 | 879966 |
| 2023-04-28 | 7.00 | $4.91 | 924856 |
| 2023-04-27 | 6.79 | $4.86 | 727115 |
| 2023-04-26 | 6.97 | $4.78 | 696441 |
| 2023-04-25 | 7.31 | $4.72 | 621535 |
| 2023-04-24 | 7.60 | $4.81 | 716199 |
| 2023-04-21 | 7.95 | $4.77 | 490887 |
| 2023-04-20 | 8.12 | $4.79 | 532788 |
| 2023-04-19 | 8.37 | $4.76 | 411662 |
| 2023-04-18 | 8.63 | $4.70 | 700104 |
| 2023-04-17 | 9.02 | $4.80 | 701770 |
| 2023-04-14 | 9.43 | $4.69 | 633000 |
| 2023-04-13 | 9.91 | $4.74 | 641455 |
| 2023-04-12 | 10.20 | $4.74 | 685336 |
| 2023-04-11 | 10.66 | $4.68 | 885099 |
| 2023-04-10 | 10.96 | $4.66 | 810302 |
| 2023-04-06 | 11.26 | $4.74 | 528011 |
| 2023-04-05 | 11.44 | $4.77 | 712021 |
| 2023-04-04 | 11.77 | $4.67 | 630674 |
| 2023-04-03 | 12.36 | $4.67 | 777011 |
| 2023-03-31 | 12.94 | $4.70 | 1.1M |
| 2023-03-30 | 13.55 | $4.59 | 725842 |
| 2023-03-29 | 14.08 | $4.60 | 784992 |
| 2023-03-28 | 14.72 | $4.51 | 831546 |
| 2023-03-27 | 15.40 | $4.62 | 1.1M |
| 2023-03-24 | 16.14 | $4.47 | 1.1M |
| 2023-03-23 | 16.47 | $4.32 | 1.4M |
| 2023-03-22 | 16.96 | $4.41 | 1.6M |
| 2023-03-21 | 17.75 | $4.53 | 1.3M |
| 2023-03-20 | 18.62 | $4.40 | 2.0M |
| 2023-03-17 | 19.35 | $4.32 | 3.3M |
| 2023-03-16 | 20.12 | $4.51 | 1.8M |
| 2023-03-15 | 21.15 | $4.47 | 2.5M |
| 2023-03-14 | 22.13 | $4.66 | 3.1M |
| 2023-03-13 | 22.60 | $4.59 | 3.2M |
| 2023-03-10 | 23.48 | $4.71 | 2.1M |
| 2023-03-09 | 23.55 | $4.96 | 1.9M |
| 2023-03-08 | 22.59 | $5.06 | 1.6M |
| 2023-03-07 | 21.71 | $5.02 | 1.9M |
| 2023-03-06 | 20.78 | $5.06 | 1.8M |
| 2023-03-03 | 19.58 | $5.07 | 3.0M |
| 2023-03-02 | 18.33 | $4.95 | 3.0M |
| 2023-03-01 | 17.15 | $5.07 | 3.4M |
| 2023-02-28 | 15.53 | $5.10 | 6.9M |
| 2023-02-27 | 13.85 | $4.92 | 14.6M |
| 2023-02-24 | 12.24 | $4.19 | 708469 |
| 2023-02-23 | 12.73 | $4.29 | 1.3M |
| 2023-02-22 | 13.24 | $4.18 | 775463 |
| 2023-02-21 | 13.79 | $4.18 | 1.2M |
| 2023-02-17 | 14.36 | $4.34 | 728486 |
| 2023-02-16 | 14.55 | $4.41 | 1.2M |
| 2023-02-15 | 14.69 | $4.40 | 663459 |
| 2023-02-14 | 14.94 | $4.33 | 649468 |
| 2023-02-13 | 15.45 | $4.31 | 824610 |
| 2023-02-10 | 16.09 | $4.25 | 672332 |
| 2023-02-09 | 16.81 | $4.18 | 1.4M |
| 2023-02-08 | 17.56 | $4.26 | 742250 |
| 2023-02-07 | 18.20 | $4.41 | 1.5M |
| 2023-02-06 | 18.86 | $4.33 | 1.7M |
| 2023-02-03 | 19.43 | $4.50 | 1.6M |
| 2023-02-02 | 19.41 | $4.56 | 1.8M |
| 2023-02-01 | 19.16 | $4.48 | 1.3M |
| 2023-01-31 | 19.03 | $4.38 | 1.5M |
| 2023-01-30 | 19.40 | $4.29 | 957208 |
| 2023-01-27 | 19.87 | $4.42 | 932005 |
| 2023-01-26 | 20.27 | $4.32 | 741140 |
| 2023-01-25 | 21.05 | $4.31 | 745021 |
| 2023-01-24 | 22.07 | $4.26 | 706296 |
| 2023-01-23 | 23.01 | $4.28 | 822745 |
| 2023-01-20 | 23.94 | $4.28 | 957240 |
| 2023-01-19 | 25.06 | $4.20 | 1.2M |
| 2023-01-18 | 26.21 | $4.21 | 1.4M |
| 2023-01-17 | 27.41 | $4.18 | 1.4M |
| 2023-01-13 | 28.77 | $4.19 | 837987 |
| 2023-01-12 | 30.07 | $4.16 | 1.4M |
| 2023-01-11 | 31.25 | $4.09 | 772439 |
| 2023-01-10 | 32.63 | $4.03 | 614779 |
| 2023-01-09 | 33.70 | $3.89 | 1.7M |
| 2023-01-06 | 34.89 | $3.96 | 889377 |
| 2023-01-05 | 35.84 | $3.84 | 1.0M |
| 2023-01-04 | 36.50 | $3.83 | 1.2M |
| 2023-01-03 | 37.10 | $3.65 | 1.4M |
| 2022-12-30 | 37.20 | $3.56 | 1.7M |
| 2022-12-29 | 36.86 | $3.63 | 2.3M |
| 2022-12-28 | 36.49 | $3.55 | 1.3M |
| 2022-12-27 | 36.17 | $3.70 | 1.2M |
| 2022-12-23 | 36.09 | $3.74 | 1.1M |
| 2022-12-22 | 36.00 | $3.72 | 1.1M |
| 2022-12-21 | 35.86 | $3.77 | 946279 |
| 2022-12-20 | 35.84 | $3.65 | 1.5M |
| 2022-12-19 | 35.52 | $3.65 | 1.8M |
| 2022-12-16 | 35.29 | $3.71 | 6.1M |
| 2022-12-15 | 35.14 | $3.81 | 1.7M |
| 2022-12-14 | 35.15 | $3.89 | 2.6M |
| 2022-12-13 | 35.25 | $3.99 | 4.8M |
| 2022-12-12 | 35.40 | $3.78 | 2.1M |
| 2022-12-09 | 34.79 | $3.84 | 1.4M |
| 2022-12-08 | 34.21 | $3.82 | 1.3M |
| 2022-12-07 | 33.68 | $3.83 | 2.2M |
| 2022-12-06 | 33.12 | $3.78 | 2.0M |
| 2022-12-05 | 32.31 | $3.87 | 1.7M |
| 2022-12-02 | 31.56 | $3.97 | 2.8M |
| 2022-12-01 | 30.79 | $4.03 | 1.7M |
| 2022-11-30 | 30.18 | $4.07 | 2.5M |
| 2022-11-29 | 29.25 | $4.01 | 1.2M |
| 2022-11-28 | 28.38 | $4.05 | 1.9M |
| 2022-11-25 | 27.50 | $4.16 | 596649 |
| 2022-11-23 | 26.73 | $4.20 | 1.5M |
| 2022-11-22 | 25.87 | $4.22 | 1.8M |
| 2022-11-21 | 24.97 | $4.21 | 2.2M |
| 2022-11-18 | 24.04 | $4.33 | 2.2M |
| 2022-11-17 | 23.13 | $4.35 | 3.1M |
| 2022-11-16 | 22.20 | $4.63 | 3.2M |
| 2022-11-15 | 21.52 | $5.11 | 1.3M |
| 2022-11-14 | 21.49 | $5.09 | 1.1M |
| 2022-11-11 | 21.45 | $5.23 | 1.0M |
| 2022-11-10 | 21.41 | $5.13 | 1.7M |
| 2022-11-09 | 21.28 | $4.92 | 1.7M |
| 2022-11-08 | 20.86 | $4.88 | 5.6M |
| 2022-11-07 | 20.12 | $5.63 | 707112 |
| 2022-11-04 | 20.87 | $5.61 | 755033 |
| 2022-11-03 | 21.45 | $5.42 | 869085 |
| 2022-11-02 | 21.75 | $5.51 | 1.5M |
| 2022-11-01 | 22.31 | $5.73 | 1.1M |
| 2022-10-31 | 23.47 | $5.82 | 944492 |
| 2022-10-28 | 24.52 | $5.91 | 722568 |
| 2022-10-27 | 25.62 | $5.78 | 989499 |
| 2022-10-26 | 26.48 | $5.82 | 1.0M |
| 2022-10-25 | 27.54 | $5.66 | 1.1M |
| 2022-10-24 | 28.74 | $5.34 | 862794 |
| 2022-10-21 | 29.11 | $5.30 | 779477 |
| 2022-10-20 | 29.32 | $5.24 | 705192 |
| 2022-10-19 | 29.59 | $5.29 | 750635 |
| 2022-10-18 | 29.95 | $5.38 | 1.2M |
| 2022-10-17 | 30.51 | $5.38 | 1.3M |
| 2022-10-14 | 30.74 | $5.24 | 1.1M |
| 2022-10-13 | 30.99 | $5.48 | 1.5M |
| 2022-10-12 | 31.24 | $5.28 | 1.6M |
| 2022-10-11 | 31.02 | $5.21 | 1.3M |
| 2022-10-10 | 30.48 | $5.01 | 888419 |
| 2022-10-07 | 30.00 | $5.11 | 1.1M |
| 2022-10-06 | 29.58 | $5.19 | 1.0M |
| 2022-10-05 | 29.29 | $5.37 | 1.1M |
| 2022-10-04 | 29.01 | $5.56 | 1.8M |
| 2022-10-03 | 28.71 | $5.12 | 1.8M |
| 2022-09-30 | 27.36 | $5.11 | 1.2M |
| 2022-09-29 | 26.16 | $5.15 | 2.1M |
| 2022-09-28 | 24.90 | $5.57 | 1.3M |
| 2022-09-27 | 24.08 | $5.46 | 1.4M |
| 2022-09-26 | 22.90 | $5.43 | 2.0M |
| 2022-09-23 | 21.75 | $5.86 | 1.2M |
| 2022-09-22 | 21.06 | $6.03 | 981997 |
| 2022-09-21 | 20.79 | $6.25 | 982307 |
| 2022-09-20 | 21.01 | $6.30 | 708022 |
| 2022-09-19 | 21.01 | $6.38 | 716031 |
| 2022-09-16 | 21.07 | $6.39 | 2.6M |
| 2022-09-15 | 21.13 | $6.29 | 1.2M |
| 2022-09-14 | 21.53 | $6.32 | 858041 |
| 2022-09-13 | 21.58 | $6.27 | 932466 |
| 2022-09-12 | 21.63 | $6.50 | 1.0M |
| 2022-09-09 | 22.04 | $6.33 | 598594 |
| 2022-09-08 | 21.84 | $6.15 | 635335 |
| 2022-09-07 | 20.99 | $6.19 | 1.1M |
| 2022-09-06 | 20.10 | $6.19 | 955991 |
| 2022-09-02 | 19.22 | $6.23 | 1.1M |
| 2022-09-01 | 18.35 | $6.33 | 1.1M |
| 2022-08-31 | 17.57 | $6.45 | 911752 |
| 2022-08-30 | 17.11 | $6.57 | 1.0M |
| 2022-08-29 | 16.83 | $6.90 | 748605 |
| 2022-08-26 | 17.31 | $6.93 | 930260 |
| 2022-08-25 | 18.00 | $7.07 | 499264 |
| 2022-08-24 | 18.56 | $6.95 | 384170 |
| 2022-08-23 | 18.87 | $6.93 | 478931 |
| 2022-08-22 | 19.07 | $6.87 | 781924 |
| 2022-08-19 | 19.28 | $7.03 | 556983 |
| 2022-08-18 | 19.85 | $7.10 | 531368 |
| 2022-08-17 | 20.56 | $7.06 | 723642 |
| 2022-08-16 | 21.28 | $7.15 | 892868 |
| 2022-08-15 | 22.04 | $7.00 | 747337 |
| 2022-08-12 | 22.42 | $6.94 | 828714 |
| 2022-08-11 | 22.55 | $6.76 | 1.4M |
| 2022-08-10 | 22.68 | $6.92 | 877316 |
| 2022-08-09 | 23.16 | $6.83 | 2.1M |
| 2022-08-08 | 23.66 | $7.47 | 839292 |
| 2022-08-05 | 23.40 | $7.45 | 539206 |
| 2022-08-04 | 23.45 | $7.46 | 493327 |
| 2022-08-03 | 23.48 | $7.44 | 536058 |
| 2022-08-02 | 23.56 | $7.37 | 824238 |
| 2022-08-01 | 23.61 | $7.63 | 809467 |
| 2022-07-29 | 23.20 | $7.59 | 742161 |
| 2022-07-28 | 22.95 | $7.50 | 738564 |
| 2022-07-27 | 22.94 | $7.42 | 763499 |
| 2022-07-26 | 23.08 | $7.28 | 616691 |
| 2022-07-25 | 23.51 | $7.17 | 469931 |
| 2022-07-22 | 24.31 | $7.09 | 605088 |
| 2022-07-21 | 25.16 | $7.14 | 557278 |
| 2022-07-20 | 26.41 | $7.00 | 851131 |
| 2022-07-19 | 27.60 | $6.98 | 728090 |
| 2022-07-18 | 28.69 | $6.75 | 1.0M |
| 2022-07-15 | 29.29 | $6.75 | 956473 |
| 2022-07-14 | 29.70 | $6.58 | 721810 |
| 2022-07-13 | 29.70 | $6.75 | 929543 |
| 2022-07-12 | 29.91 | $6.70 | 881644 |
| 2022-07-11 | 30.26 | $6.72 | 707446 |
| 2022-07-08 | 30.73 | $6.81 | 680879 |
| 2022-07-07 | 31.35 | $6.81 | 717975 |
| 2022-07-06 | 32.02 | $6.76 | 629707 |
| 2022-07-05 | 32.72 | $6.85 | 672838 |
| 2022-07-01 | 33.27 | $6.82 | 785733 |
| 2022-06-30 | 33.78 | $6.71 | 668019 |
| 2022-06-29 | 34.08 | $6.71 | 606537 |
| 2022-06-28 | 34.52 | $6.84 | 879215 |
| 2022-06-27 | 35.33 | $6.92 | 1.2M |
| 2022-06-24 | 36.28 | $7.01 | 1.9M |
| 2022-06-23 | 37.14 | $6.80 | 945613 |
| 2022-06-22 | 37.60 | $6.68 | 1.0M |
| 2022-06-21 | 37.70 | $6.61 | 1.2M |
| 2022-06-17 | 37.58 | $6.50 | 2.4M |
| 2022-06-16 | 36.90 | $6.20 | 1.5M |
| 2022-06-15 | 35.81 | $6.44 | 1.5M |
| 2022-06-14 | 34.81 | $6.27 | 1.6M |
| 2022-06-13 | 33.48 | $6.44 | 1.6M |
| 2022-06-10 | 32.28 | $6.96 | 823348 |
| 2022-06-09 | 31.71 | $7.10 | 1.0M |
| 2022-06-08 | 31.49 | $7.28 | 1.0M |
| 2022-06-07 | 31.49 | $7.41 | 1.0M |
| 2022-06-06 | 31.54 | $7.35 | 557903 |
| 2022-06-03 | 31.83 | $7.41 | 900855 |
| 2022-06-02 | 32.12 | $7.45 | 984459 |
| 2022-06-01 | 32.34 | $7.32 | 1.0M |
| 2022-05-31 | 32.41 | $7.39 | 1.4M |
| 2022-05-27 | 32.65 | $7.43 | 1.1M |
| 2022-05-26 | 32.99 | $7.45 | 835871 |
| 2022-05-25 | 33.34 | $7.32 | 846351 |
| 2022-05-24 | 33.27 | $7.32 | 1.3M |
| 2022-05-23 | 33.12 | $7.26 | 1.2M |
| 2022-05-20 | 32.82 | $7.12 | 902269 |
| 2022-05-19 | 32.24 | $7.14 | 1.3M |
| 2022-05-18 | 31.81 | $7.34 | 1.1M |
| 2022-05-17 | 31.62 | $7.57 | 835570 |
| 2022-05-16 | 31.69 | $7.42 | 1.1M |
| 2022-05-13 | 31.45 | $7.42 | 989457 |
| 2022-05-12 | 30.88 | $7.24 | 1.2M |
| 2022-05-11 | 29.53 | $7.21 | 1.2M |
| 2022-05-10 | 28.16 | $7.16 | 1.8M |
| 2022-05-09 | 26.71 | $7.66 | 1.2M |
| 2022-05-06 | 26.12 | $7.91 | 716963 |
| 2022-05-05 | 26.02 | $7.97 | 833067 |
| 2022-05-04 | 26.13 | $8.14 | 1.0M |
| 2022-05-03 | 26.25 | $8.04 | 922372 |
| 2022-05-02 | 26.09 | $7.83 | 1.2M |
| 2022-04-29 | 25.07 | $7.81 | 999798 |
| 2022-04-28 | 24.15 | $8.02 | 589836 |
| 2022-04-27 | 23.33 | $7.97 | 772781 |
| 2022-04-26 | 22.66 | $7.98 | 996054 |
| 2022-04-25 | 22.01 | $8.17 | 860047 |
| 2022-04-22 | 21.37 | $8.18 | 577024 |
| 2022-04-21 | 21.11 | $8.32 | 610188 |
| 2022-04-20 | 21.20 | $8.40 | 596864 |
| 2022-04-19 | 21.15 | $8.23 | 1.2M |
| 2022-04-18 | 21.05 | $8.41 | 545153 |
| 2022-04-14 | 21.46 | $8.52 | 613101 |
| 2022-04-13 | 21.96 | $8.43 | 553159 |
| 2022-04-12 | 22.07 | $8.34 | 644133 |
| 2022-04-11 | 22.18 | $8.35 | 698740 |
| 2022-04-08 | 22.39 | $8.35 | 912912 |
| 2022-04-07 | 22.51 | $8.34 | 936697 |
| 2022-04-06 | 22.64 | $8.46 | 699426 |
| 2022-04-05 | 23.12 | $8.54 | 445303 |
| 2022-04-04 | 23.92 | $8.68 | 754258 |
| 2022-04-01 | 24.77 | $8.73 | 751599 |
| 2022-03-31 | 25.95 | $8.65 | 876595 |
| 2022-03-30 | 27.02 | $8.63 | 799089 |
| 2022-03-29 | 28.15 | $8.90 | 1.0M |
| 2022-03-28 | 29.53 | $8.59 | 870765 |
| 2022-03-25 | 30.28 | $8.64 | 782682 |
| 2022-03-24 | 30.92 | $8.47 | 501172 |
| 2022-03-23 | 30.98 | $8.40 | 769550 |
| 2022-03-22 | 31.04 | $8.43 | 571820 |
| 2022-03-21 | 31.16 | $8.35 | 822312 |
| 2022-03-18 | 31.28 | $8.47 | 1.8M |
| 2022-03-17 | 31.51 | $8.43 | 643901 |
| 2022-03-16 | 31.61 | $8.38 | 922340 |
| 2022-03-15 | 31.53 | $8.21 | 939433 |
| 2022-03-14 | 31.13 | $8.15 | 1.0M |
| 2022-03-11 | 30.71 | $8.23 | 510374 |
| 2022-03-10 | 30.41 | $8.25 | 575088 |
| 2022-03-09 | 29.87 | $8.26 | 677256 |
| 2022-03-08 | 29.47 | $8.22 | 1.3M |
| 2022-03-07 | 28.74 | $7.88 | 1.9M |
| 2022-03-04 | 27.20 | $8.08 | 1.0M |
| 2022-03-03 | 25.75 | $8.22 | 803370 |
| 2022-03-02 | 24.41 | $8.32 | 1.1M |
| 2022-03-01 | 23.06 | $8.38 | 2.6M |
| 2022-02-28 | 21.64 | $8.66 | 1.6M |
| 2022-02-25 | 20.75 | $8.55 | 1.5M |
| 2022-02-24 | 19.62 | $8.54 | 1.4M |
| 2022-02-23 | 18.23 | $8.45 | 1.4M |
| 2022-02-22 | 17.25 | $8.69 | 1.7M |
| 2022-02-18 | 16.60 | $8.98 | 754256 |
| 2022-02-17 | 16.46 | $8.92 | 926436 |
| 2022-02-16 | 16.33 | $9.04 | 594028 |
| 2022-02-15 | 16.42 | $9.03 | 720623 |
| 2022-02-14 | 16.30 | $8.91 | 879091 |
| 2022-02-11 | 15.95 | $8.96 | 870104 |
| 2022-02-10 | 15.76 | $9.01 | 1.1M |
| 2022-02-09 | 15.66 | $9.13 | 1.0M |
| 2022-02-08 | 15.81 | $9.17 | 1.1M |
| 2022-02-07 | 15.67 | $9.04 | 745640 |
| 2022-02-04 | 15.53 | $9.10 | 810514 |
| 2022-02-03 | 15.29 | $9.17 | 673825 |
| 2022-02-02 | 15.30 | $9.29 | 957279 |
| 2022-02-01 | 15.38 | $9.29 | 828504 |
| 2022-01-31 | 15.49 | $9.38 | 780510 |
| 2022-01-28 | 15.61 | $9.20 | 960476 |
| 2022-01-27 | 15.23 | $9.21 | 897066 |
| 2022-01-26 | 15.18 | $9.29 | 1.3M |
| 2022-01-25 | 15.25 | $9.43 | 1.2M |
| 2022-01-24 | 14.91 | $9.18 | 1.9M |
| 2022-01-21 | 13.83 | $9.34 | 1.4M |
| 2022-01-20 | 13.59 | $9.35 | 783324 |
| 2022-01-19 | 13.44 | $9.56 | 712892 |
| 2022-01-18 | 13.85 | $9.70 | 886385 |
| 2022-01-14 | 14.47 | $9.79 | 930025 |
| 2022-01-13 | 15.17 | $9.72 | 886412 |
| 2022-01-12 | 15.67 | $9.77 | 529998 |
| 2022-01-11 | 16.21 | $9.76 | 739823 |
| 2022-01-10 | 16.92 | $9.76 | 764236 |
| 2022-01-07 | 17.67 | $9.76 | 608400 |
| 2022-01-06 | 18.59 | $9.69 | 1.0M |
| 2022-01-05 | 19.35 | $9.53 | 1.0M |
| 2022-01-04 | 20.14 | $9.62 | 1.1M |
| 2022-01-03 | 21.17 | $9.66 | 1.1M |
| 2021-12-31 | 22.08 | $9.43 | 1.1M |
| 2021-12-30 | 22.52 | $9.44 | 1.1M |
| 2021-12-29 | 23.10 | $9.60 | 841478 |
| 2021-12-28 | 24.03 | $9.64 | 1.1M |
| 2021-12-27 | 25.24 | $9.70 | 1.2M |
| 2021-12-23 | 26.26 | $9.52 | 1.1M |
| 2021-12-22 | 26.92 | $9.34 | 1.1M |
| 2021-12-21 | 27.03 | $9.36 | 1.4M |
| 2021-12-20 | 27.07 | $9.05 | 2.3M |
| 2021-12-17 | 26.88 | $9.33 | 3.9M |
| 2021-12-16 | 27.38 | $9.34 | 1.2M |
| 2021-12-15 | 28.20 | $9.46 | 1.5M |
| 2021-12-14 | 28.67 | $9.34 | 1.3M |
| 2021-12-13 | 29.36 | $9.58 | 1.4M |
| 2021-12-10 | 30.17 | $9.38 | 1.0M |
| 2021-12-09 | 30.56 | $9.49 | 691973 |
| 2021-12-08 | 31.21 | $9.58 | 1.1M |
| 2021-12-07 | 31.90 | $9.45 | 1.2M |
| 2021-12-06 | 32.15 | $9.34 | 1.3M |
| 2021-12-03 | 31.81 | $9.03 | 841377 |
| 2021-12-02 | 30.60 | $9.12 | 1.3M |
| 2021-12-01 | 29.28 | $8.99 | 1.5M |
| 2021-11-30 | 27.93 | $9.00 | 1.8M |
| 2021-11-29 | 26.22 | $9.27 | 1.4M |
| 2021-11-26 | 24.76 | $9.55 | 1.1M |
| 2021-11-24 | 23.39 | $9.76 | 648454 |
| 2021-11-23 | 22.60 | $9.81 | 905752 |
| 2021-11-22 | 21.95 | $9.82 | 1.1M |
| 2021-11-19 | 21.11 | $9.75 | 878090 |
| 2021-11-18 | 20.44 | $9.83 | 1.7M |
| 2021-11-17 | 19.90 | $9.97 | 951775 |
| 2021-11-16 | 19.71 | $10.01 | 1.1M |
| 2021-11-15 | 19.71 | $10.04 | 846120 |
| 2021-11-12 | 19.83 | $10.09 | 591980 |
| 2021-11-11 | 20.21 | $10.23 | 475933 |
| 2021-11-10 | 20.97 | $10.23 | 519255 |
| 2021-11-09 | 21.86 | $10.27 | 881571 |
| 2021-11-08 | 22.81 | $10.46 | 387382 |
| 2021-11-05 | 23.19 | $10.44 | 742788 |
| 2021-11-04 | 23.59 | $10.32 | 394881 |
| 2021-11-03 | 24.27 | $10.35 | 548569 |
| 2021-11-02 | 25.05 | $10.26 | 443714 |
| 2021-11-01 | 25.95 | $10.40 | 573176 |
| 2021-10-29 | 26.45 | $10.32 | 488856 |
| 2021-10-28 | 27.25 | $10.33 | 431171 |
| 2021-10-27 | 28.09 | $10.32 | 497222 |
| 2021-10-26 | 28.41 | $10.44 | 564010 |
| 2021-10-25 | 28.30 | $10.44 | 615598 |
| 2021-10-22 | 28.18 | $10.37 | 565679 |
| 2021-10-21 | 28.14 | $10.41 | 391881 |
| 2021-10-20 | 28.09 | $10.36 | 807670 |
| 2021-10-19 | 28.09 | $10.23 | 586376 |
| 2021-10-18 | 28.52 | $10.23 | 622975 |
| 2021-10-15 | 28.96 | $10.24 | 1.1M |
| 2021-10-14 | 29.51 | $10.05 | 706310 |
| 2021-10-13 | 30.64 | $9.98 | 650153 |
| 2021-10-12 | 32.10 | $9.96 | 768456 |
| 2021-10-11 | 33.50 | $10.00 | 475456 |
| 2021-10-08 | 34.66 | $10.02 | 367295 |
| 2021-10-07 | 35.89 | $9.99 | 685930 |
| 2021-10-06 | 37.21 | $9.98 | 574071 |
| 2021-10-05 | 38.86 | $9.99 | 413028 |
| 2021-10-04 | 40.18 | $10.02 | 542566 |
| 2021-10-01 | 41.50 | $10.00 | 715452 |
| 2021-09-30 | 42.96 | $9.86 | 1.0M |
| 2021-09-29 | 44.53 | $9.97 | 823355 |
| 2021-09-28 | 45.85 | $10.07 | 856768 |
| 2021-09-27 | 46.85 | $10.17 | 756250 |
| 2021-09-24 | 47.57 | $10.15 | 757023 |
| 2021-09-23 | 48.55 | $10.18 | 602061 |
| 2021-09-22 | 49.43 | $10.12 | 528627 |
| 2021-09-21 | 50.41 | $10.11 | 622694 |
| 2021-09-20 | 51.48 | $10.12 | 984837 |
| 2021-09-17 | 52.65 | $10.20 | 1.4M |
| 2021-09-16 | 53.29 | $10.23 | 557626 |
| 2021-09-15 | 53.91 | $10.22 | 599466 |
| 2021-09-14 | 54.60 | $10.13 | 1.0M |
| 2021-09-13 | 55.33 | $10.31 | 532720 |
| 2021-09-10 | 55.56 | $10.29 | 589160 |
| 2021-09-09 | 55.81 | $10.31 | 621634 |
| 2021-09-08 | 56.08 | $10.32 | 799368 |
| 2021-09-07 | 56.33 | $10.40 | 699305 |
| 2021-09-03 | 56.24 | $10.52 | 496383 |
| 2021-09-02 | 56.11 | $10.48 | 477734 |
| 2021-09-01 | 55.80 | $10.57 | 555649 |
| 2021-08-31 | 55.48 | $10.51 | 493750 |
| 2021-08-30 | 55.16 | $10.52 | 599086 |
| 2021-08-27 | 54.83 | $10.66 | 635909 |
| 2021-08-26 | 54.36 | $10.53 | 435964 |
| 2021-08-25 | 53.86 | $10.65 | 803458 |
| 2021-08-24 | 53.33 | $10.55 | 919954 |
| 2021-08-23 | 52.85 | $10.52 | 1.2M |
| 2021-08-20 | 52.34 | $10.58 | 671418 |
| 2021-08-19 | 51.84 | $10.43 | 933179 |
| 2021-08-18 | 51.37 | $10.46 | 728806 |
| 2021-08-17 | 50.63 | $10.48 | 616386 |
| 2021-08-16 | 49.91 | $10.53 | 478858 |
| 2021-08-13 | 49.11 | $10.50 | 695673 |
| 2021-08-12 | 48.21 | $10.43 | 518260 |
| 2021-08-11 | 47.30 | $10.44 | 785899 |
| 2021-08-10 | 46.36 | $10.41 | 1.1M |
| 2021-08-09 | 45.30 | $10.60 | 1.1M |
| 2021-08-06 | 43.89 | $10.59 | 630114 |
| 2021-08-05 | 42.35 | $10.59 | 895768 |
| 2021-08-04 | 40.75 | $10.49 | 1.3M |
| 2021-08-03 | 39.09 | $10.41 | 463242 |
| 2021-08-02 | 37.36 | $10.37 | 696529 |
| 2021-07-30 | 35.45 | $10.37 | 496866 |
| 2021-07-29 | 33.42 | $10.48 | 393715 |
| 2021-07-28 | 31.17 | $10.51 | 454557 |
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