Is Blue Safari Group Acquisition Corp. (BSGA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Blue Safari Group Acquisition Corp. (BSGA) research center and poll results.
NASDAQ : BSGA
Blue Safari Group Acquisition Corp. — Technical Indicators
$10 USD
$1.58 (18.76%)
- Volume
- 305.28K
- Average Volume
- 26.6K
- Market Capitalization
- $35.06M
- P/E Ratio
- -18.18
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $14.75
- Year Low
- $7.56
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.09
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.52
2023-04-13
Close Price
$10.00
Vol: 349916
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.76
Average
10.18
Maximum
10.77
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-04-13 | 10.52 | $10.00 | 349916 |
| 2023-04-12 | 10.55 | $8.35 | 231636 |
| 2023-04-11 | 10.67 | $8.76 | 349246 |
| 2023-04-10 | 10.77 | $11.75 | 323954 |
| 2023-04-06 | 10.72 | $10.53 | 56182 |
| 2023-04-05 | 10.73 | $10.20 | 242720 |
| 2023-04-04 | 10.75 | $10.85 | 106641 |
| 2023-04-03 | 10.74 | $10.85 | 4874 |
| 2023-03-31 | 10.73 | $10.85 | 4036 |
| 2023-03-30 | 10.72 | $10.85 | 56420 |
| 2023-03-29 | 10.71 | $10.84 | 22149 |
| 2023-03-28 | 10.70 | $10.80 | 142462 |
| 2023-03-27 | 10.69 | $10.74 | 5343 |
| 2023-03-24 | 10.69 | $10.73 | 52712 |
| 2023-03-23 | 10.68 | $10.71 | 2181 |
| 2023-03-22 | 10.68 | $10.73 | 112 |
| 2023-03-21 | 10.68 | $10.70 | — |
| 2023-03-20 | 10.67 | $10.70 | 6043 |
| 2023-03-17 | 10.67 | $10.72 | — |
| 2023-03-16 | 10.67 | $10.72 | 1000 |
| 2023-03-15 | 10.66 | $10.72 | — |
| 2023-03-14 | 10.66 | $10.72 | — |
| 2023-03-13 | 10.66 | $10.72 | — |
| 2023-03-10 | 10.66 | $10.72 | 120 |
| 2023-03-09 | 10.66 | $10.70 | — |
| 2023-03-08 | 10.66 | $10.70 | 1533 |
| 2023-03-07 | 10.65 | $10.60 | 177 |
| 2023-03-06 | 10.65 | $10.60 | 1071 |
| 2023-03-03 | 10.65 | $10.66 | 680 |
| 2023-03-02 | 10.64 | $10.65 | — |
| 2023-03-01 | 10.64 | $10.65 | — |
| 2023-02-28 | 10.63 | $10.65 | — |
| 2023-02-27 | 10.62 | $10.65 | — |
| 2023-02-24 | 10.62 | $10.65 | — |
| 2023-02-23 | 10.61 | $10.65 | 611 |
| 2023-02-22 | 10.61 | $10.65 | — |
| 2023-02-21 | 10.60 | $10.65 | 460 |
| 2023-02-17 | 10.60 | $10.65 | — |
| 2023-02-16 | 10.59 | $10.65 | — |
| 2023-02-15 | 10.59 | $10.65 | — |
| 2023-02-14 | 10.58 | $10.65 | 416 |
| 2023-02-13 | 10.58 | $10.70 | — |
| 2023-02-10 | 10.57 | $10.70 | — |
| 2023-02-09 | 10.56 | $10.70 | — |
| 2023-02-08 | 10.55 | $10.70 | 6846 |
| 2023-02-07 | 10.55 | $10.55 | 1389 |
| 2023-02-06 | 10.55 | $10.55 | — |
| 2023-02-03 | 10.54 | $10.55 | — |
| 2023-02-02 | 10.54 | $10.55 | 130 |
| 2023-02-01 | 10.54 | $10.57 | 269 |
| 2023-01-31 | 10.53 | $10.53 | — |
| 2023-01-30 | 10.53 | $10.53 | — |
| 2023-01-27 | 10.52 | $10.53 | — |
| 2023-01-26 | 10.52 | $10.53 | — |
| 2023-01-25 | 10.51 | $10.53 | — |
| 2023-01-24 | 10.51 | $10.53 | 1322 |
| 2023-01-23 | 10.50 | $10.56 | — |
| 2023-01-20 | 10.49 | $10.56 | 200 |
| 2023-01-19 | 10.48 | $10.55 | — |
| 2023-01-18 | 10.48 | $10.55 | 220 |
| 2023-01-17 | 10.47 | $10.55 | 1271 |
| 2023-01-13 | 10.46 | $10.55 | — |
| 2023-01-12 | 10.45 | $10.55 | — |
| 2023-01-11 | 10.45 | $10.55 | — |
| 2023-01-10 | 10.44 | $10.55 | — |
| 2023-01-09 | 10.43 | $10.55 | 774 |
| 2023-01-06 | 10.43 | $10.49 | — |
| 2023-01-05 | 10.42 | $10.49 | — |
| 2023-01-04 | 10.42 | $10.49 | 596 |
| 2023-01-03 | 10.41 | $10.49 | 1300 |
| 2022-12-30 | 10.41 | $10.42 | — |
| 2022-12-29 | 10.41 | $10.42 | 101 |
| 2022-12-28 | 10.40 | $10.49 | 110 |
| 2022-12-27 | 10.40 | $10.41 | — |
| 2022-12-23 | 10.40 | $10.41 | 205 |
| 2022-12-22 | 10.40 | $10.40 | — |
| 2022-12-21 | 10.40 | $10.40 | — |
| 2022-12-20 | 10.40 | $10.40 | 105001 |
| 2022-12-19 | 10.39 | $10.40 | — |
| 2022-12-16 | 10.39 | $10.40 | — |
| 2022-12-15 | 10.39 | $10.40 | 570 |
| 2022-12-14 | 10.38 | $10.40 | — |
| 2022-12-13 | 10.38 | $10.40 | — |
| 2022-12-12 | 10.38 | $10.40 | — |
| 2022-12-09 | 10.37 | $10.40 | — |
| 2022-12-08 | 10.37 | $10.40 | — |
| 2022-12-07 | 10.36 | $10.40 | 871 |
| 2022-12-06 | 10.36 | $10.41 | 194331 |
| 2022-12-05 | 10.35 | $10.40 | 3046 |
| 2022-12-02 | 10.35 | $10.44 | 54169 |
| 2022-12-01 | 10.34 | $10.37 | 1206 |
| 2022-11-30 | 10.34 | $10.34 | 140 |
| 2022-11-29 | 10.34 | $10.39 | — |
| 2022-11-28 | 10.33 | $10.39 | 2047 |
| 2022-11-25 | 10.33 | $10.43 | — |
| 2022-11-23 | 10.32 | $10.43 | 211 |
| 2022-11-22 | 10.31 | $10.35 | 2606 |
| 2022-11-21 | 10.31 | $10.34 | 128752 |
| 2022-11-18 | 10.31 | $10.32 | 1700 |
| 2022-11-17 | 10.31 | $10.34 | — |
| 2022-11-16 | 10.31 | $10.34 | 407 |
| 2022-11-15 | 10.30 | $10.35 | 4588 |
| 2022-11-14 | 10.30 | $10.34 | 8091 |
| 2022-11-11 | 10.30 | $10.30 | 4159 |
| 2022-11-10 | 10.30 | $10.30 | — |
| 2022-11-09 | 10.30 | $10.30 | 127 |
| 2022-11-08 | 10.30 | $10.30 | 734 |
| 2022-11-07 | 10.30 | $10.30 | 476 |
| 2022-11-04 | 10.30 | $10.30 | 101 |
| 2022-11-03 | 10.30 | $10.30 | 101 |
| 2022-11-02 | 10.30 | $10.31 | 167810 |
| 2022-11-01 | 10.30 | $10.29 | 253005 |
| 2022-10-31 | 10.30 | $10.29 | 545 |
| 2022-10-28 | 10.30 | $10.29 | 139 |
| 2022-10-27 | 10.29 | $10.31 | — |
| 2022-10-26 | 10.29 | $10.31 | 119 |
| 2022-10-25 | 10.29 | $10.28 | 375519 |
| 2022-10-24 | 10.29 | $10.31 | 111 |
| 2022-10-21 | 10.29 | $10.31 | 500 |
| 2022-10-20 | 10.28 | $10.31 | 106 |
| 2022-10-19 | 10.28 | $10.28 | — |
| 2022-10-18 | 10.28 | $10.28 | 741 |
| 2022-10-17 | 10.28 | $10.30 | 103 |
| 2022-10-14 | 10.28 | $10.29 | — |
| 2022-10-13 | 10.28 | $10.29 | — |
| 2022-10-12 | 10.27 | $10.29 | 100 |
| 2022-10-11 | 10.27 | $10.31 | — |
| 2022-10-10 | 10.27 | $10.31 | — |
| 2022-10-07 | 10.27 | $10.31 | 1427 |
| 2022-10-06 | 10.26 | $10.28 | — |
| 2022-10-05 | 10.26 | $10.28 | — |
| 2022-10-04 | 10.26 | $10.28 | 131 |
| 2022-10-03 | 10.26 | $10.28 | 539 |
| 2022-09-30 | 10.25 | $10.27 | 1386 |
| 2022-09-29 | 10.25 | $10.27 | 12531 |
| 2022-09-28 | 10.25 | $10.28 | 119419 |
| 2022-09-27 | 10.25 | $10.26 | 116117 |
| 2022-09-26 | 10.24 | $10.26 | 956 |
| 2022-09-23 | 10.24 | $10.26 | 475 |
| 2022-09-22 | 10.24 | $10.27 | 704 |
| 2022-09-21 | 10.23 | $10.26 | 23138 |
| 2022-09-20 | 10.23 | $10.25 | — |
| 2022-09-19 | 10.23 | $10.25 | 757 |
| 2022-09-16 | 10.23 | $10.25 | — |
| 2022-09-15 | 10.22 | $10.25 | 816 |
| 2022-09-14 | 10.22 | $10.25 | — |
| 2022-09-13 | 10.22 | $10.25 | 302 |
| 2022-09-12 | 10.21 | $10.25 | 7741 |
| 2022-09-09 | 10.21 | $10.25 | — |
| 2022-09-08 | 10.21 | $10.25 | 119 |
| 2022-09-07 | 10.20 | $10.27 | 45468 |
| 2022-09-06 | 10.20 | $10.22 | 795 |
| 2022-09-02 | 10.20 | $10.22 | — |
| 2022-09-01 | 10.20 | $10.22 | 2838 |
| 2022-08-31 | 10.19 | $10.22 | 11722 |
| 2022-08-30 | 10.19 | $10.20 | 844 |
| 2022-08-29 | 10.19 | $10.20 | 629 |
| 2022-08-26 | 10.19 | $10.21 | 169 |
| 2022-08-25 | 10.18 | $10.21 | — |
| 2022-08-24 | 10.18 | $10.21 | — |
| 2022-08-23 | 10.18 | $10.21 | 1183 |
| 2022-08-22 | 10.18 | $10.20 | 155 |
| 2022-08-19 | 10.18 | $10.19 | — |
| 2022-08-18 | 10.18 | $10.19 | 454 |
| 2022-08-17 | 10.17 | $10.20 | 303 |
| 2022-08-16 | 10.17 | $10.19 | 27910 |
| 2022-08-15 | 10.17 | $10.19 | 533 |
| 2022-08-12 | 10.17 | $10.19 | 5342 |
| 2022-08-11 | 10.17 | $10.15 | 171101 |
| 2022-08-10 | 10.17 | $10.19 | 973 |
| 2022-08-09 | 10.16 | $10.19 | 439 |
| 2022-08-08 | 10.16 | $10.19 | 2247 |
| 2022-08-05 | 10.16 | $10.18 | 580 |
| 2022-08-04 | 10.16 | $10.17 | 598 |
| 2022-08-03 | 10.16 | $10.18 | 3637 |
| 2022-08-02 | 10.15 | $10.17 | 305 |
| 2022-08-01 | 10.15 | $10.16 | — |
| 2022-07-29 | 10.15 | $10.16 | 24997 |
| 2022-07-28 | 10.15 | $10.17 | 404 |
| 2022-07-27 | 10.14 | $10.17 | 15006 |
| 2022-07-26 | 10.14 | $10.17 | 1728 |
| 2022-07-25 | 10.14 | $10.15 | 100 |
| 2022-07-22 | 10.14 | $10.16 | — |
| 2022-07-21 | 10.13 | $10.16 | — |
| 2022-07-20 | 10.13 | $10.16 | 364 |
| 2022-07-19 | 10.13 | $10.16 | 1562 |
| 2022-07-18 | 10.13 | $10.15 | 8196 |
| 2022-07-15 | 10.12 | $10.15 | — |
| 2022-07-14 | 10.12 | $10.15 | 303 |
| 2022-07-13 | 10.12 | $10.15 | 140 |
| 2022-07-12 | 10.12 | $10.14 | 353 |
| 2022-07-11 | 10.12 | $10.15 | — |
| 2022-07-08 | 10.12 | $10.15 | 20961 |
| 2022-07-07 | 10.12 | $10.12 | — |
| 2022-07-06 | 10.12 | $10.12 | 1936 |
| 2022-07-05 | 10.12 | $10.12 | 877 |
| 2022-07-01 | 10.12 | $10.12 | 1300 |
| 2022-06-30 | 10.12 | $10.11 | — |
| 2022-06-29 | 10.12 | $10.11 | — |
| 2022-06-28 | 10.12 | $10.11 | — |
| 2022-06-27 | 10.11 | $10.11 | — |
| 2022-06-24 | 10.11 | $10.11 | 1131 |
| 2022-06-23 | 10.11 | $10.11 | — |
| 2022-06-22 | 10.11 | $10.11 | 153 |
| 2022-06-21 | 10.11 | $10.11 | 216 |
| 2022-06-17 | 10.11 | $10.11 | — |
| 2022-06-16 | 10.11 | $10.11 | 2667 |
| 2022-06-15 | 10.11 | $10.11 | 405 |
| 2022-06-14 | 10.11 | $10.11 | 9037 |
| 2022-06-13 | 10.10 | $10.11 | 8410 |
| 2022-06-10 | 10.10 | $10.14 | — |
| 2022-06-09 | 10.10 | $10.14 | — |
| 2022-06-08 | 10.10 | $10.14 | 10331 |
| 2022-06-07 | 10.09 | $10.14 | 13641 |
| 2022-06-06 | 10.09 | $10.12 | 370 |
| 2022-06-03 | 10.09 | $10.12 | 16932 |
| 2022-06-02 | 10.09 | $10.11 | 18526 |
| 2022-06-01 | 10.09 | $10.09 | 671 |
| 2022-05-31 | 10.09 | $10.10 | 561 |
| 2022-05-27 | 10.09 | $10.09 | 876 |
| 2022-05-26 | 10.09 | $10.09 | 3119 |
| 2022-05-25 | 10.09 | $10.09 | 300 |
| 2022-05-24 | 10.09 | $10.09 | 1561 |
| 2022-05-23 | 10.08 | $10.09 | 226 |
| 2022-05-20 | 10.08 | $10.09 | — |
| 2022-05-19 | 10.08 | $10.09 | 407 |
| 2022-05-18 | 10.08 | $10.07 | 2332 |
| 2022-05-17 | 10.08 | $10.08 | 9199 |
| 2022-05-16 | 10.08 | $10.08 | 1386 |
| 2022-05-13 | 10.08 | $10.08 | 1520 |
| 2022-05-12 | 10.08 | $10.08 | 25331 |
| 2022-05-11 | 10.08 | $10.07 | 45003 |
| 2022-05-10 | 10.08 | $10.08 | 13091 |
| 2022-05-09 | 10.08 | $10.08 | 38348 |
| 2022-05-06 | 10.08 | $10.09 | 21176 |
| 2022-05-05 | 10.08 | $10.10 | — |
| 2022-05-04 | 10.07 | $10.10 | 154161 |
| 2022-05-03 | 10.07 | $10.08 | 950 |
| 2022-05-02 | 10.07 | $10.09 | 19106 |
| 2022-04-29 | 10.07 | $10.08 | 17484 |
| 2022-04-28 | 10.07 | $10.09 | 5786 |
| 2022-04-27 | 10.07 | $10.09 | 935 |
| 2022-04-26 | 10.06 | $10.07 | 763 |
| 2022-04-25 | 10.06 | $10.09 | 394 |
| 2022-04-22 | 10.06 | $10.06 | 4844 |
| 2022-04-21 | 10.06 | $10.09 | 1294 |
| 2022-04-20 | 10.06 | $10.08 | 25817 |
| 2022-04-19 | 10.06 | $10.09 | 120 |
| 2022-04-18 | 10.05 | $10.07 | 3563 |
| 2022-04-14 | 10.05 | $10.07 | 19270 |
| 2022-04-13 | 10.05 | $10.07 | 4909 |
| 2022-04-12 | 10.05 | $10.06 | 273 |
| 2022-04-11 | 10.05 | $10.06 | 2970 |
| 2022-04-08 | 10.04 | $10.06 | — |
| 2022-04-07 | 10.04 | $10.06 | 6309 |
| 2022-04-06 | 10.04 | $10.05 | 26757 |
| 2022-04-05 | 10.04 | $10.05 | 1025 |
| 2022-04-04 | 10.04 | $10.06 | — |
| 2022-04-01 | 10.04 | $10.06 | — |
| 2022-03-31 | 10.04 | $10.06 | 1427 |
| 2022-03-30 | 10.04 | $10.03 | — |
| 2022-03-29 | 10.04 | $10.03 | 923 |
| 2022-03-28 | 10.04 | $10.06 | 5590 |
| 2022-03-25 | 10.03 | $10.04 | 7161 |
| 2022-03-24 | 10.03 | $10.04 | 774 |
| 2022-03-23 | 10.03 | $10.05 | 1007 |
| 2022-03-22 | 10.03 | $10.05 | 1139 |
| 2022-03-21 | 10.02 | $10.03 | 2771 |
| 2022-03-18 | 10.02 | $10.03 | 570 |
| 2022-03-17 | 10.02 | $10.04 | 4492 |
| 2022-03-16 | 10.02 | $10.03 | — |
| 2022-03-15 | 10.02 | $10.03 | 711 |
| 2022-03-14 | 10.02 | $10.03 | 16567 |
| 2022-03-11 | 10.02 | $10.04 | 541 |
| 2022-03-10 | 10.01 | $10.04 | 4457 |
| 2022-03-09 | 10.01 | $10.05 | 48723 |
| 2022-03-08 | 10.01 | $10.02 | 2192 |
| 2022-03-07 | 10.01 | $10.02 | 3401 |
| 2022-03-04 | 10.00 | $10.03 | 9440 |
| 2022-03-03 | 10.00 | $10.02 | 585 |
| 2022-03-02 | 10.00 | $10.03 | 199588 |
| 2022-03-01 | 9.99 | $10.03 | 39870 |
| 2022-02-28 | 9.99 | $10.01 | 10837 |
| 2022-02-25 | 9.99 | $10.01 | 196 |
| 2022-02-24 | 9.99 | $10.01 | 1958 |
| 2022-02-23 | 9.98 | $10.00 | 7748 |
| 2022-02-22 | 9.98 | $9.99 | 548 |
| 2022-02-18 | 9.98 | $10.02 | 10291 |
| 2022-02-17 | 9.97 | $10.00 | 3658 |
| 2022-02-16 | 9.97 | $10.00 | 3807 |
| 2022-02-15 | 9.97 | $10.01 | 2552 |
| 2022-02-14 | 9.96 | $10.00 | 2908 |
| 2022-02-11 | 9.96 | $10.00 | 3909 |
| 2022-02-10 | 9.96 | $9.99 | 51668 |
| 2022-02-09 | 9.96 | $9.98 | 4834 |
| 2022-02-08 | 9.96 | $9.99 | 1154 |
| 2022-02-07 | 9.95 | $9.98 | 9711 |
| 2022-02-04 | 9.95 | $9.97 | 3755 |
| 2022-02-03 | 9.95 | $9.96 | 3128 |
| 2022-02-02 | 9.96 | $9.98 | 15809 |
| 2022-02-01 | 9.96 | $9.98 | 963 |
| 2022-01-31 | 9.96 | $9.96 | 547 |
| 2022-01-28 | 9.96 | $9.97 | 20162 |
| 2022-01-27 | 9.96 | $9.95 | 23845 |
| 2022-01-26 | 9.96 | $9.95 | 9214 |
| 2022-01-25 | 9.96 | $9.94 | 186731 |
| 2022-01-24 | 9.96 | $9.93 | 519161 |
| 2022-01-21 | 9.96 | $9.93 | 55648 |
| 2022-01-20 | 9.96 | $9.94 | 29776 |
| 2022-01-19 | 9.96 | $9.94 | 1967 |
| 2022-01-18 | 9.96 | $9.94 | 48783 |
| 2022-01-14 | 9.97 | $9.95 | 60056 |
| 2022-01-13 | 9.97 | $9.96 | 419 |
| 2022-01-12 | 9.97 | $9.95 | 688 |
| 2022-01-11 | 9.98 | $9.95 | 25609 |
| 2022-01-10 | 9.98 | $9.95 | 78392 |
| 2022-01-07 | 9.99 | $9.97 | 8674 |
| 2022-01-06 | 10.00 | $9.98 | 4947 |
| 2022-01-05 | 10.01 | $9.99 | 377593 |
| 2022-01-04 | 10.02 | $9.99 | 107527 |
| 2022-01-03 | 10.03 | $9.97 | 50098 |
| 2021-12-31 | 10.04 | $9.96 | 6151 |
| 2021-12-30 | 10.05 | $9.96 | 37101 |
| 2021-12-29 | 10.07 | $9.95 | 108401 |
| 2021-12-28 | 10.08 | $9.97 | 1508 |
| 2021-12-27 | 10.10 | $10.00 | 22111 |
| 2021-12-23 | 10.11 | $9.96 | 92638 |
| 2021-12-22 | 10.12 | $9.96 | 123780 |
| 2021-12-21 | 10.14 | $9.96 | 11232 |
| 2021-12-20 | 10.16 | $9.96 | 22894 |
| 2021-12-17 | 10.18 | $9.97 | 313195 |
| 2021-12-16 | 10.20 | $9.97 | 69357 |
| 2021-12-15 | 10.20 | $10.02 | 37290 |
| 2021-12-14 | 10.20 | $10.07 | 23059 |
| 2021-12-13 | 10.20 | $10.12 | 103740 |
| 2021-12-10 | 10.19 | $10.11 | 58198 |
| 2021-12-09 | 10.18 | $10.18 | 58491 |
| 2021-12-08 | 10.17 | $10.20 | 34134 |
| 2021-12-07 | 10.16 | $10.20 | 90765 |
| 2021-12-06 | 10.15 | $10.18 | 259405 |
| 2021-12-03 | 10.14 | $10.13 | 112127 |
| 2021-12-02 | 10.13 | $10.18 | 86902 |
| 2021-12-01 | 10.12 | $10.28 | 323253 |
| 2021-11-30 | 10.10 | $10.24 | 171201 |
| 2021-11-29 | 10.08 | $10.24 | 107785 |
| 2021-11-26 | 10.07 | $10.27 | 86800 |
| 2021-11-24 | 10.05 | $10.24 | 126929 |
| 2021-11-23 | 10.04 | $10.25 | 348342 |
| 2021-11-22 | 10.02 | $10.41 | 813507 |
| 2021-11-19 | 10.00 | $10.34 | 631187 |
| 2021-11-18 | 9.98 | $10.39 | 2.6M |
| 2021-11-17 | 9.96 | $9.97 | 1000 |
| 2021-11-16 | 9.95 | $10.00 | 1123 |
| 2021-11-15 | 9.95 | $9.99 | 1858 |
| 2021-11-12 | 9.95 | $9.97 | 1060 |
| 2021-11-11 | 9.95 | $10.00 | 600 |
| 2021-11-10 | 9.94 | $9.96 | 3408 |
| 2021-11-09 | 9.94 | $9.96 | — |
| 2021-11-08 | 9.94 | $9.96 | 7001 |
| 2021-11-05 | 9.94 | $9.95 | — |
| 2021-11-04 | 9.93 | $9.95 | 2198 |
| 2021-11-03 | 9.93 | $9.96 | 5798 |
| 2021-11-02 | 9.93 | $9.92 | — |
| 2021-11-01 | 9.93 | $9.92 | — |
| 2021-10-29 | 9.93 | $9.92 | 538 |
| 2021-10-28 | 9.93 | $9.95 | — |
| 2021-10-27 | 9.92 | $9.95 | 1000 |
| 2021-10-26 | 9.92 | $9.95 | 10040 |
| 2021-10-25 | 9.92 | $9.94 | 203 |
| 2021-10-22 | 9.92 | $9.96 | — |
| 2021-10-21 | 9.92 | $9.96 | 12690 |
| 2021-10-20 | 9.91 | $9.93 | 15815 |
| 2021-10-19 | 9.91 | $9.92 | 27521 |
| 2021-10-18 | 9.91 | $9.94 | 1200 |
| 2021-10-15 | 9.91 | $9.94 | 26600 |
| 2021-10-14 | 9.91 | $9.93 | — |
| 2021-10-13 | 9.91 | $9.93 | 6807 |
| 2021-10-12 | 9.90 | $9.90 | — |
| 2021-10-11 | 9.90 | $9.90 | 7401 |
| 2021-10-08 | 9.90 | $9.90 | 2000 |
| 2021-10-07 | 9.90 | $9.91 | — |
| 2021-10-06 | 9.90 | $9.91 | — |
| 2021-10-05 | 9.90 | $9.91 | 158 |
| 2021-10-04 | 9.90 | $9.89 | 13757 |
| 2021-10-01 | 9.90 | $9.90 | — |
| 2021-09-30 | 9.90 | $9.90 | 918 |
| 2021-09-29 | 9.90 | $9.89 | 32752 |
| 2021-09-28 | 9.90 | $9.91 | 1053 |
| 2021-09-27 | 9.89 | $9.91 | 5629 |
| 2021-09-24 | 9.89 | $9.92 | — |
| 2021-09-23 | 9.89 | $9.92 | 5400 |
| 2021-09-22 | 9.88 | $9.92 | 6316 |
| 2021-09-21 | 9.87 | $9.92 | 787 |
| 2021-09-20 | 9.87 | $9.92 | 6465 |
| 2021-09-17 | 9.86 | $9.92 | 200 |
| 2021-09-16 | 9.85 | $9.90 | 11045 |
| 2021-09-15 | 9.85 | $9.83 | — |
| 2021-09-14 | 9.84 | $9.83 | 100 |
| 2021-09-13 | 9.84 | $9.93 | 12221 |
| 2021-09-10 | 9.83 | $9.90 | 1400 |
| 2021-09-09 | 9.83 | $9.89 | 7676 |
| 2021-09-08 | 9.82 | $9.89 | 737 |
| 2021-09-07 | 9.81 | $9.89 | 1328 |
| 2021-09-03 | 9.80 | $9.89 | 35005 |
| 2021-09-02 | 9.80 | $9.87 | — |
| 2021-09-01 | 9.79 | $9.87 | 4236 |
| 2021-08-31 | 9.79 | $9.87 | 2867 |
| 2021-08-30 | 9.78 | $9.89 | — |
| 2021-08-27 | 9.78 | $9.89 | 90911 |
| 2021-08-26 | 9.77 | $9.80 | 6703 |
| 2021-08-25 | 9.76 | $9.79 | 44947 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.35
2023-04-13
Close Price
$10.00
Vol: 349916
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.80
Average
10.18
Maximum
10.79
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-04-13 | 10.35 | $10.00 | 349916 |
| 2023-04-12 | 10.38 | $8.35 | 231636 |
| 2023-04-11 | 10.60 | $8.76 | 349246 |
| 2023-04-10 | 10.79 | $11.75 | 323954 |
| 2023-04-06 | 10.69 | $10.53 | 56182 |
| 2023-04-05 | 10.71 | $10.20 | 242720 |
| 2023-04-04 | 10.76 | $10.85 | 106641 |
| 2023-04-03 | 10.75 | $10.85 | 4874 |
| 2023-03-31 | 10.74 | $10.85 | 4036 |
| 2023-03-30 | 10.73 | $10.85 | 56420 |
| 2023-03-29 | 10.72 | $10.84 | 22149 |
| 2023-03-28 | 10.71 | $10.80 | 142462 |
| 2023-03-27 | 10.70 | $10.74 | 5343 |
| 2023-03-24 | 10.69 | $10.73 | 52712 |
| 2023-03-23 | 10.69 | $10.71 | 2181 |
| 2023-03-22 | 10.69 | $10.73 | 112 |
| 2023-03-21 | 10.68 | $10.70 | — |
| 2023-03-20 | 10.68 | $10.70 | 6043 |
| 2023-03-17 | 10.68 | $10.72 | — |
| 2023-03-16 | 10.67 | $10.72 | 1000 |
| 2023-03-15 | 10.67 | $10.72 | — |
| 2023-03-14 | 10.66 | $10.72 | — |
| 2023-03-13 | 10.66 | $10.72 | — |
| 2023-03-10 | 10.65 | $10.72 | 120 |
| 2023-03-09 | 10.64 | $10.70 | — |
| 2023-03-08 | 10.63 | $10.70 | 1533 |
| 2023-03-07 | 10.63 | $10.60 | 177 |
| 2023-03-06 | 10.63 | $10.60 | 1071 |
| 2023-03-03 | 10.63 | $10.66 | 680 |
| 2023-03-02 | 10.63 | $10.65 | — |
| 2023-03-01 | 10.63 | $10.65 | — |
| 2023-02-28 | 10.63 | $10.65 | — |
| 2023-02-27 | 10.62 | $10.65 | — |
| 2023-02-24 | 10.62 | $10.65 | — |
| 2023-02-23 | 10.62 | $10.65 | 611 |
| 2023-02-22 | 10.62 | $10.65 | — |
| 2023-02-21 | 10.61 | $10.65 | 460 |
| 2023-02-17 | 10.61 | $10.65 | — |
| 2023-02-16 | 10.60 | $10.65 | — |
| 2023-02-15 | 10.60 | $10.65 | — |
| 2023-02-14 | 10.59 | $10.65 | 416 |
| 2023-02-13 | 10.59 | $10.70 | — |
| 2023-02-10 | 10.58 | $10.70 | — |
| 2023-02-09 | 10.56 | $10.70 | — |
| 2023-02-08 | 10.55 | $10.70 | 6846 |
| 2023-02-07 | 10.53 | $10.55 | 1389 |
| 2023-02-06 | 10.53 | $10.55 | — |
| 2023-02-03 | 10.53 | $10.55 | — |
| 2023-02-02 | 10.53 | $10.55 | 130 |
| 2023-02-01 | 10.52 | $10.57 | 269 |
| 2023-01-31 | 10.52 | $10.53 | — |
| 2023-01-30 | 10.52 | $10.53 | — |
| 2023-01-27 | 10.52 | $10.53 | — |
| 2023-01-26 | 10.51 | $10.53 | — |
| 2023-01-25 | 10.51 | $10.53 | — |
| 2023-01-24 | 10.51 | $10.53 | 1322 |
| 2023-01-23 | 10.51 | $10.56 | — |
| 2023-01-20 | 10.50 | $10.56 | 200 |
| 2023-01-19 | 10.50 | $10.55 | — |
| 2023-01-18 | 10.49 | $10.55 | 220 |
| 2023-01-17 | 10.48 | $10.55 | 1271 |
| 2023-01-13 | 10.48 | $10.55 | — |
| 2023-01-12 | 10.47 | $10.55 | — |
| 2023-01-11 | 10.46 | $10.55 | — |
| 2023-01-10 | 10.45 | $10.55 | — |
| 2023-01-09 | 10.44 | $10.55 | 774 |
| 2023-01-06 | 10.43 | $10.49 | — |
| 2023-01-05 | 10.43 | $10.49 | — |
| 2023-01-04 | 10.42 | $10.49 | 596 |
| 2023-01-03 | 10.41 | $10.49 | 1300 |
| 2022-12-30 | 10.41 | $10.42 | — |
| 2022-12-29 | 10.40 | $10.42 | 101 |
| 2022-12-28 | 10.40 | $10.49 | 110 |
| 2022-12-27 | 10.39 | $10.41 | — |
| 2022-12-23 | 10.39 | $10.41 | 205 |
| 2022-12-22 | 10.39 | $10.40 | — |
| 2022-12-21 | 10.39 | $10.40 | — |
| 2022-12-20 | 10.39 | $10.40 | 105001 |
| 2022-12-19 | 10.39 | $10.40 | — |
| 2022-12-16 | 10.38 | $10.40 | — |
| 2022-12-15 | 10.38 | $10.40 | 570 |
| 2022-12-14 | 10.38 | $10.40 | — |
| 2022-12-13 | 10.38 | $10.40 | — |
| 2022-12-12 | 10.38 | $10.40 | — |
| 2022-12-09 | 10.38 | $10.40 | — |
| 2022-12-08 | 10.37 | $10.40 | — |
| 2022-12-07 | 10.37 | $10.40 | 871 |
| 2022-12-06 | 10.37 | $10.41 | 194331 |
| 2022-12-05 | 10.36 | $10.40 | 3046 |
| 2022-12-02 | 10.36 | $10.44 | 54169 |
| 2022-12-01 | 10.35 | $10.37 | 1206 |
| 2022-11-30 | 10.35 | $10.34 | 140 |
| 2022-11-29 | 10.35 | $10.39 | — |
| 2022-11-28 | 10.34 | $10.39 | 2047 |
| 2022-11-25 | 10.34 | $10.43 | — |
| 2022-11-23 | 10.33 | $10.43 | 211 |
| 2022-11-22 | 10.32 | $10.35 | 2606 |
| 2022-11-21 | 10.31 | $10.34 | 128752 |
| 2022-11-18 | 10.31 | $10.32 | 1700 |
| 2022-11-17 | 10.31 | $10.34 | — |
| 2022-11-16 | 10.31 | $10.34 | 407 |
| 2022-11-15 | 10.30 | $10.35 | 4588 |
| 2022-11-14 | 10.30 | $10.34 | 8091 |
| 2022-11-11 | 10.30 | $10.30 | 4159 |
| 2022-11-10 | 10.30 | $10.30 | — |
| 2022-11-09 | 10.30 | $10.30 | 127 |
| 2022-11-08 | 10.30 | $10.30 | 734 |
| 2022-11-07 | 10.29 | $10.30 | 476 |
| 2022-11-04 | 10.29 | $10.30 | 101 |
| 2022-11-03 | 10.29 | $10.30 | 101 |
| 2022-11-02 | 10.29 | $10.31 | 167810 |
| 2022-11-01 | 10.29 | $10.29 | 253005 |
| 2022-10-31 | 10.29 | $10.29 | 545 |
| 2022-10-28 | 10.29 | $10.29 | 139 |
| 2022-10-27 | 10.29 | $10.31 | — |
| 2022-10-26 | 10.29 | $10.31 | 119 |
| 2022-10-25 | 10.29 | $10.28 | 375519 |
| 2022-10-24 | 10.29 | $10.31 | 111 |
| 2022-10-21 | 10.29 | $10.31 | 500 |
| 2022-10-20 | 10.28 | $10.31 | 106 |
| 2022-10-19 | 10.28 | $10.28 | — |
| 2022-10-18 | 10.28 | $10.28 | 741 |
| 2022-10-17 | 10.28 | $10.30 | 103 |
| 2022-10-14 | 10.28 | $10.29 | — |
| 2022-10-13 | 10.28 | $10.29 | — |
| 2022-10-12 | 10.28 | $10.29 | 100 |
| 2022-10-11 | 10.27 | $10.31 | — |
| 2022-10-10 | 10.27 | $10.31 | — |
| 2022-10-07 | 10.27 | $10.31 | 1427 |
| 2022-10-06 | 10.26 | $10.28 | — |
| 2022-10-05 | 10.26 | $10.28 | — |
| 2022-10-04 | 10.26 | $10.28 | 131 |
| 2022-10-03 | 10.25 | $10.28 | 539 |
| 2022-09-30 | 10.25 | $10.27 | 1386 |
| 2022-09-29 | 10.25 | $10.27 | 12531 |
| 2022-09-28 | 10.25 | $10.28 | 119419 |
| 2022-09-27 | 10.24 | $10.26 | 116117 |
| 2022-09-26 | 10.24 | $10.26 | 956 |
| 2022-09-23 | 10.24 | $10.26 | 475 |
| 2022-09-22 | 10.24 | $10.27 | 704 |
| 2022-09-21 | 10.24 | $10.26 | 23138 |
| 2022-09-20 | 10.23 | $10.25 | — |
| 2022-09-19 | 10.23 | $10.25 | 757 |
| 2022-09-16 | 10.23 | $10.25 | — |
| 2022-09-15 | 10.23 | $10.25 | 816 |
| 2022-09-14 | 10.22 | $10.25 | — |
| 2022-09-13 | 10.22 | $10.25 | 302 |
| 2022-09-12 | 10.22 | $10.25 | 7741 |
| 2022-09-09 | 10.21 | $10.25 | — |
| 2022-09-08 | 10.21 | $10.25 | 119 |
| 2022-09-07 | 10.21 | $10.27 | 45468 |
| 2022-09-06 | 10.20 | $10.22 | 795 |
| 2022-09-02 | 10.20 | $10.22 | — |
| 2022-09-01 | 10.20 | $10.22 | 2838 |
| 2022-08-31 | 10.19 | $10.22 | 11722 |
| 2022-08-30 | 10.19 | $10.20 | 844 |
| 2022-08-29 | 10.19 | $10.20 | 629 |
| 2022-08-26 | 10.19 | $10.21 | 169 |
| 2022-08-25 | 10.19 | $10.21 | — |
| 2022-08-24 | 10.18 | $10.21 | — |
| 2022-08-23 | 10.18 | $10.21 | 1183 |
| 2022-08-22 | 10.18 | $10.20 | 155 |
| 2022-08-19 | 10.18 | $10.19 | — |
| 2022-08-18 | 10.18 | $10.19 | 454 |
| 2022-08-17 | 10.17 | $10.20 | 303 |
| 2022-08-16 | 10.17 | $10.19 | 27910 |
| 2022-08-15 | 10.17 | $10.19 | 533 |
| 2022-08-12 | 10.17 | $10.19 | 5342 |
| 2022-08-11 | 10.16 | $10.15 | 171101 |
| 2022-08-10 | 10.17 | $10.19 | 973 |
| 2022-08-09 | 10.16 | $10.19 | 439 |
| 2022-08-08 | 10.16 | $10.19 | 2247 |
| 2022-08-05 | 10.16 | $10.18 | 580 |
| 2022-08-04 | 10.16 | $10.17 | 598 |
| 2022-08-03 | 10.15 | $10.18 | 3637 |
| 2022-08-02 | 10.15 | $10.17 | 305 |
| 2022-08-01 | 10.15 | $10.16 | — |
| 2022-07-29 | 10.15 | $10.16 | 24997 |
| 2022-07-28 | 10.15 | $10.17 | 404 |
| 2022-07-27 | 10.15 | $10.17 | 15006 |
| 2022-07-26 | 10.14 | $10.17 | 1728 |
| 2022-07-25 | 10.14 | $10.15 | 100 |
| 2022-07-22 | 10.14 | $10.16 | — |
| 2022-07-21 | 10.14 | $10.16 | — |
| 2022-07-20 | 10.14 | $10.16 | 364 |
| 2022-07-19 | 10.13 | $10.16 | 1562 |
| 2022-07-18 | 10.13 | $10.15 | 8196 |
| 2022-07-15 | 10.13 | $10.15 | — |
| 2022-07-14 | 10.13 | $10.15 | 303 |
| 2022-07-13 | 10.12 | $10.15 | 140 |
| 2022-07-12 | 10.12 | $10.14 | 353 |
| 2022-07-11 | 10.12 | $10.15 | — |
| 2022-07-08 | 10.12 | $10.15 | 20961 |
| 2022-07-07 | 10.11 | $10.12 | — |
| 2022-07-06 | 10.11 | $10.12 | 1936 |
| 2022-07-05 | 10.11 | $10.12 | 877 |
| 2022-07-01 | 10.11 | $10.12 | 1300 |
| 2022-06-30 | 10.11 | $10.11 | — |
| 2022-06-29 | 10.11 | $10.11 | — |
| 2022-06-28 | 10.11 | $10.11 | — |
| 2022-06-27 | 10.11 | $10.11 | — |
| 2022-06-24 | 10.11 | $10.11 | 1131 |
| 2022-06-23 | 10.11 | $10.11 | — |
| 2022-06-22 | 10.11 | $10.11 | 153 |
| 2022-06-21 | 10.11 | $10.11 | 216 |
| 2022-06-17 | 10.11 | $10.11 | — |
| 2022-06-16 | 10.11 | $10.11 | 2667 |
| 2022-06-15 | 10.11 | $10.11 | 405 |
| 2022-06-14 | 10.11 | $10.11 | 9037 |
| 2022-06-13 | 10.11 | $10.11 | 8410 |
| 2022-06-10 | 10.11 | $10.14 | — |
| 2022-06-09 | 10.11 | $10.14 | — |
| 2022-06-08 | 10.10 | $10.14 | 10331 |
| 2022-06-07 | 10.10 | $10.14 | 13641 |
| 2022-06-06 | 10.09 | $10.12 | 370 |
| 2022-06-03 | 10.09 | $10.12 | 16932 |
| 2022-06-02 | 10.09 | $10.11 | 18526 |
| 2022-06-01 | 10.09 | $10.09 | 671 |
| 2022-05-31 | 10.09 | $10.10 | 561 |
| 2022-05-27 | 10.08 | $10.09 | 876 |
| 2022-05-26 | 10.08 | $10.09 | 3119 |
| 2022-05-25 | 10.08 | $10.09 | 300 |
| 2022-05-24 | 10.08 | $10.09 | 1561 |
| 2022-05-23 | 10.08 | $10.09 | 226 |
| 2022-05-20 | 10.08 | $10.09 | — |
| 2022-05-19 | 10.08 | $10.09 | 407 |
| 2022-05-18 | 10.08 | $10.07 | 2332 |
| 2022-05-17 | 10.08 | $10.08 | 9199 |
| 2022-05-16 | 10.08 | $10.08 | 1386 |
| 2022-05-13 | 10.08 | $10.08 | 1520 |
| 2022-05-12 | 10.08 | $10.08 | 25331 |
| 2022-05-11 | 10.08 | $10.07 | 45003 |
| 2022-05-10 | 10.08 | $10.08 | 13091 |
| 2022-05-09 | 10.08 | $10.08 | 38348 |
| 2022-05-06 | 10.08 | $10.09 | 21176 |
| 2022-05-05 | 10.08 | $10.10 | — |
| 2022-05-04 | 10.08 | $10.10 | 154161 |
| 2022-05-03 | 10.07 | $10.08 | 950 |
| 2022-05-02 | 10.07 | $10.09 | 19106 |
| 2022-04-29 | 10.07 | $10.08 | 17484 |
| 2022-04-28 | 10.07 | $10.09 | 5786 |
| 2022-04-27 | 10.07 | $10.09 | 935 |
| 2022-04-26 | 10.06 | $10.07 | 763 |
| 2022-04-25 | 10.06 | $10.09 | 394 |
| 2022-04-22 | 10.06 | $10.06 | 4844 |
| 2022-04-21 | 10.06 | $10.09 | 1294 |
| 2022-04-20 | 10.06 | $10.08 | 25817 |
| 2022-04-19 | 10.06 | $10.09 | 120 |
| 2022-04-18 | 10.05 | $10.07 | 3563 |
| 2022-04-14 | 10.05 | $10.07 | 19270 |
| 2022-04-13 | 10.05 | $10.07 | 4909 |
| 2022-04-12 | 10.05 | $10.06 | 273 |
| 2022-04-11 | 10.05 | $10.06 | 2970 |
| 2022-04-08 | 10.04 | $10.06 | — |
| 2022-04-07 | 10.04 | $10.06 | 6309 |
| 2022-04-06 | 10.04 | $10.05 | 26757 |
| 2022-04-05 | 10.04 | $10.05 | 1025 |
| 2022-04-04 | 10.04 | $10.06 | — |
| 2022-04-01 | 10.04 | $10.06 | — |
| 2022-03-31 | 10.04 | $10.06 | 1427 |
| 2022-03-30 | 10.03 | $10.03 | — |
| 2022-03-29 | 10.03 | $10.03 | 923 |
| 2022-03-28 | 10.03 | $10.06 | 5590 |
| 2022-03-25 | 10.03 | $10.04 | 7161 |
| 2022-03-24 | 10.03 | $10.04 | 774 |
| 2022-03-23 | 10.03 | $10.05 | 1007 |
| 2022-03-22 | 10.03 | $10.05 | 1139 |
| 2022-03-21 | 10.02 | $10.03 | 2771 |
| 2022-03-18 | 10.02 | $10.03 | 570 |
| 2022-03-17 | 10.02 | $10.04 | 4492 |
| 2022-03-16 | 10.02 | $10.03 | — |
| 2022-03-15 | 10.02 | $10.03 | 711 |
| 2022-03-14 | 10.02 | $10.03 | 16567 |
| 2022-03-11 | 10.02 | $10.04 | 541 |
| 2022-03-10 | 10.01 | $10.04 | 4457 |
| 2022-03-09 | 10.01 | $10.05 | 48723 |
| 2022-03-08 | 10.01 | $10.02 | 2192 |
| 2022-03-07 | 10.01 | $10.02 | 3401 |
| 2022-03-04 | 10.00 | $10.03 | 9440 |
| 2022-03-03 | 10.00 | $10.02 | 585 |
| 2022-03-02 | 10.00 | $10.03 | 199588 |
| 2022-03-01 | 10.00 | $10.03 | 39870 |
| 2022-02-28 | 9.99 | $10.01 | 10837 |
| 2022-02-25 | 9.99 | $10.01 | 196 |
| 2022-02-24 | 9.99 | $10.01 | 1958 |
| 2022-02-23 | 9.99 | $10.00 | 7748 |
| 2022-02-22 | 9.99 | $9.99 | 548 |
| 2022-02-18 | 9.99 | $10.02 | 10291 |
| 2022-02-17 | 9.98 | $10.00 | 3658 |
| 2022-02-16 | 9.98 | $10.00 | 3807 |
| 2022-02-15 | 9.98 | $10.01 | 2552 |
| 2022-02-14 | 9.98 | $10.00 | 2908 |
| 2022-02-11 | 9.97 | $10.00 | 3909 |
| 2022-02-10 | 9.97 | $9.99 | 51668 |
| 2022-02-09 | 9.97 | $9.98 | 4834 |
| 2022-02-08 | 9.97 | $9.99 | 1154 |
| 2022-02-07 | 9.97 | $9.98 | 9711 |
| 2022-02-04 | 9.96 | $9.97 | 3755 |
| 2022-02-03 | 9.96 | $9.96 | 3128 |
| 2022-02-02 | 9.96 | $9.98 | 15809 |
| 2022-02-01 | 9.96 | $9.98 | 963 |
| 2022-01-31 | 9.96 | $9.96 | 547 |
| 2022-01-28 | 9.96 | $9.97 | 20162 |
| 2022-01-27 | 9.96 | $9.95 | 23845 |
| 2022-01-26 | 9.96 | $9.95 | 9214 |
| 2022-01-25 | 9.96 | $9.94 | 186731 |
| 2022-01-24 | 9.97 | $9.93 | 519161 |
| 2022-01-21 | 9.97 | $9.93 | 55648 |
| 2022-01-20 | 9.97 | $9.94 | 29776 |
| 2022-01-19 | 9.98 | $9.94 | 1967 |
| 2022-01-18 | 9.98 | $9.94 | 48783 |
| 2022-01-14 | 9.98 | $9.95 | 60056 |
| 2022-01-13 | 9.99 | $9.96 | 419 |
| 2022-01-12 | 9.99 | $9.95 | 688 |
| 2022-01-11 | 10.00 | $9.95 | 25609 |
| 2022-01-10 | 10.00 | $9.95 | 78392 |
| 2022-01-07 | 10.01 | $9.97 | 8674 |
| 2022-01-06 | 10.01 | $9.98 | 4947 |
| 2022-01-05 | 10.01 | $9.99 | 377593 |
| 2022-01-04 | 10.01 | $9.99 | 107527 |
| 2022-01-03 | 10.02 | $9.97 | 50098 |
| 2021-12-31 | 10.02 | $9.96 | 6151 |
| 2021-12-30 | 10.03 | $9.96 | 37101 |
| 2021-12-29 | 10.04 | $9.95 | 108401 |
| 2021-12-28 | 10.04 | $9.97 | 1508 |
| 2021-12-27 | 10.05 | $10.00 | 22111 |
| 2021-12-23 | 10.06 | $9.96 | 92638 |
| 2021-12-22 | 10.07 | $9.96 | 123780 |
| 2021-12-21 | 10.08 | $9.96 | 11232 |
| 2021-12-20 | 10.09 | $9.96 | 22894 |
| 2021-12-17 | 10.11 | $9.97 | 313195 |
| 2021-12-16 | 10.12 | $9.97 | 69357 |
| 2021-12-15 | 10.14 | $10.02 | 37290 |
| 2021-12-14 | 10.15 | $10.07 | 23059 |
| 2021-12-13 | 10.16 | $10.12 | 103740 |
| 2021-12-10 | 10.16 | $10.11 | 58198 |
| 2021-12-09 | 10.16 | $10.18 | 58491 |
| 2021-12-08 | 10.16 | $10.20 | 34134 |
| 2021-12-07 | 10.16 | $10.20 | 90765 |
| 2021-12-06 | 10.16 | $10.18 | 259405 |
| 2021-12-03 | 10.15 | $10.13 | 112127 |
| 2021-12-02 | 10.15 | $10.18 | 86902 |
| 2021-12-01 | 10.15 | $10.28 | 323253 |
| 2021-11-30 | 10.14 | $10.24 | 171201 |
| 2021-11-29 | 10.13 | $10.24 | 107785 |
| 2021-11-26 | 10.12 | $10.27 | 86800 |
| 2021-11-24 | 10.10 | $10.24 | 126929 |
| 2021-11-23 | 10.09 | $10.25 | 348342 |
| 2021-11-22 | 10.07 | $10.41 | 813507 |
| 2021-11-19 | 10.03 | $10.34 | 631187 |
| 2021-11-18 | 10.00 | $10.39 | 2.6M |
| 2021-11-17 | 9.96 | $9.97 | 1000 |
| 2021-11-16 | 9.96 | $10.00 | 1123 |
| 2021-11-15 | 9.95 | $9.99 | 1858 |
| 2021-11-12 | 9.95 | $9.97 | 1060 |
| 2021-11-11 | 9.95 | $10.00 | 600 |
| 2021-11-10 | 9.94 | $9.96 | 3408 |
| 2021-11-09 | 9.94 | $9.96 | — |
| 2021-11-08 | 9.94 | $9.96 | 7001 |
| 2021-11-05 | 9.93 | $9.95 | — |
| 2021-11-04 | 9.93 | $9.95 | 2198 |
| 2021-11-03 | 9.93 | $9.96 | 5798 |
| 2021-11-02 | 9.93 | $9.92 | — |
| 2021-11-01 | 9.93 | $9.92 | — |
| 2021-10-29 | 9.93 | $9.92 | 538 |
| 2021-10-28 | 9.93 | $9.95 | — |
| 2021-10-27 | 9.93 | $9.95 | 1000 |
| 2021-10-26 | 9.93 | $9.95 | 10040 |
| 2021-10-25 | 9.92 | $9.94 | 203 |
| 2021-10-22 | 9.92 | $9.96 | — |
| 2021-10-21 | 9.92 | $9.96 | 12690 |
| 2021-10-20 | 9.91 | $9.93 | 15815 |
| 2021-10-19 | 9.91 | $9.92 | 27521 |
| 2021-10-18 | 9.91 | $9.94 | 1200 |
| 2021-10-15 | 9.91 | $9.94 | 26600 |
| 2021-10-14 | 9.90 | $9.93 | — |
| 2021-10-13 | 9.90 | $9.93 | 6807 |
| 2021-10-12 | 9.90 | $9.90 | — |
| 2021-10-11 | 9.90 | $9.90 | 7401 |
| 2021-10-08 | 9.90 | $9.90 | 2000 |
| 2021-10-07 | 9.90 | $9.91 | — |
| 2021-10-06 | 9.90 | $9.91 | — |
| 2021-10-05 | 9.89 | $9.91 | 158 |
| 2021-10-04 | 9.89 | $9.89 | 13757 |
| 2021-10-01 | 9.89 | $9.90 | — |
| 2021-09-30 | 9.89 | $9.90 | 918 |
| 2021-09-29 | 9.89 | $9.89 | 32752 |
| 2021-09-28 | 9.89 | $9.91 | 1053 |
| 2021-09-27 | 9.89 | $9.91 | 5629 |
| 2021-09-24 | 9.89 | $9.92 | — |
| 2021-09-23 | 9.88 | $9.92 | 5400 |
| 2021-09-22 | 9.88 | $9.92 | 6316 |
| 2021-09-21 | 9.88 | $9.92 | 787 |
| 2021-09-20 | 9.87 | $9.92 | 6465 |
| 2021-09-17 | 9.87 | $9.92 | 200 |
| 2021-09-16 | 9.86 | $9.90 | 11045 |
| 2021-09-15 | 9.86 | $9.83 | — |
| 2021-09-14 | 9.86 | $9.83 | 100 |
| 2021-09-13 | 9.86 | $9.93 | 12221 |
| 2021-09-10 | 9.86 | $9.90 | 1400 |
| 2021-09-09 | 9.85 | $9.89 | 7676 |
| 2021-09-08 | 9.85 | $9.89 | 737 |
| 2021-09-07 | 9.84 | $9.89 | 1328 |
| 2021-09-03 | 9.84 | $9.89 | 35005 |
| 2021-09-02 | 9.83 | $9.87 | — |
| 2021-09-01 | 9.83 | $9.87 | 4236 |
| 2021-08-31 | 9.82 | $9.87 | 2867 |
| 2021-08-30 | 9.82 | $9.89 | — |
| 2021-08-27 | 9.81 | $9.89 | 90911 |
| 2021-08-26 | 9.80 | $9.80 | 6703 |
| 2021-08-25 | 9.80 | $9.79 | 44947 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.34
2023-04-13
Close Price
$10.00
Vol: 349916
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.77
Average
10.19
Maximum
10.81
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-04-13 | 10.34 | $10.00 | 349916 |
| 2023-04-12 | 10.39 | $8.35 | 231636 |
| 2023-04-11 | 10.62 | $8.76 | 349246 |
| 2023-04-10 | 10.81 | $11.75 | 323954 |
| 2023-04-06 | 10.71 | $10.53 | 56182 |
| 2023-04-05 | 10.73 | $10.20 | 242720 |
| 2023-04-04 | 10.78 | $10.85 | 106641 |
| 2023-04-03 | 10.77 | $10.85 | 4874 |
| 2023-03-31 | 10.76 | $10.85 | 4036 |
| 2023-03-30 | 10.75 | $10.85 | 56420 |
| 2023-03-29 | 10.73 | $10.84 | 22149 |
| 2023-03-28 | 10.72 | $10.80 | 142462 |
| 2023-03-27 | 10.71 | $10.74 | 5343 |
| 2023-03-24 | 10.70 | $10.73 | 52712 |
| 2023-03-23 | 10.70 | $10.71 | 2181 |
| 2023-03-22 | 10.70 | $10.73 | 112 |
| 2023-03-21 | 10.69 | $10.70 | — |
| 2023-03-20 | 10.69 | $10.70 | 6043 |
| 2023-03-17 | 10.69 | $10.72 | — |
| 2023-03-16 | 10.68 | $10.72 | 1000 |
| 2023-03-15 | 10.68 | $10.72 | — |
| 2023-03-14 | 10.67 | $10.72 | — |
| 2023-03-13 | 10.66 | $10.72 | — |
| 2023-03-10 | 10.66 | $10.72 | 120 |
| 2023-03-09 | 10.65 | $10.70 | — |
| 2023-03-08 | 10.65 | $10.70 | 1533 |
| 2023-03-07 | 10.64 | $10.60 | 177 |
| 2023-03-06 | 10.65 | $10.60 | 1071 |
| 2023-03-03 | 10.65 | $10.66 | 680 |
| 2023-03-02 | 10.65 | $10.65 | — |
| 2023-03-01 | 10.65 | $10.65 | — |
| 2023-02-28 | 10.65 | $10.65 | — |
| 2023-02-27 | 10.65 | $10.65 | — |
| 2023-02-24 | 10.64 | $10.65 | — |
| 2023-02-23 | 10.64 | $10.65 | 611 |
| 2023-02-22 | 10.63 | $10.65 | — |
| 2023-02-21 | 10.63 | $10.65 | 460 |
| 2023-02-17 | 10.62 | $10.65 | — |
| 2023-02-16 | 10.62 | $10.65 | — |
| 2023-02-15 | 10.61 | $10.65 | — |
| 2023-02-14 | 10.61 | $10.65 | 416 |
| 2023-02-13 | 10.60 | $10.70 | — |
| 2023-02-10 | 10.59 | $10.70 | — |
| 2023-02-09 | 10.57 | $10.70 | — |
| 2023-02-08 | 10.56 | $10.70 | 6846 |
| 2023-02-07 | 10.55 | $10.55 | 1389 |
| 2023-02-06 | 10.54 | $10.55 | — |
| 2023-02-03 | 10.54 | $10.55 | — |
| 2023-02-02 | 10.54 | $10.55 | 130 |
| 2023-02-01 | 10.54 | $10.57 | 269 |
| 2023-01-31 | 10.54 | $10.53 | — |
| 2023-01-30 | 10.54 | $10.53 | — |
| 2023-01-27 | 10.54 | $10.53 | — |
| 2023-01-26 | 10.54 | $10.53 | — |
| 2023-01-25 | 10.53 | $10.53 | — |
| 2023-01-24 | 10.53 | $10.53 | 1322 |
| 2023-01-23 | 10.53 | $10.56 | — |
| 2023-01-20 | 10.52 | $10.56 | 200 |
| 2023-01-19 | 10.52 | $10.55 | — |
| 2023-01-18 | 10.51 | $10.55 | 220 |
| 2023-01-17 | 10.50 | $10.55 | 1271 |
| 2023-01-13 | 10.49 | $10.55 | — |
| 2023-01-12 | 10.48 | $10.55 | — |
| 2023-01-11 | 10.47 | $10.55 | — |
| 2023-01-10 | 10.46 | $10.55 | — |
| 2023-01-09 | 10.45 | $10.55 | 774 |
| 2023-01-06 | 10.44 | $10.49 | — |
| 2023-01-05 | 10.44 | $10.49 | — |
| 2023-01-04 | 10.43 | $10.49 | 596 |
| 2023-01-03 | 10.42 | $10.49 | 1300 |
| 2022-12-30 | 10.41 | $10.42 | — |
| 2022-12-29 | 10.41 | $10.42 | 101 |
| 2022-12-28 | 10.41 | $10.49 | 110 |
| 2022-12-27 | 10.40 | $10.41 | — |
| 2022-12-23 | 10.40 | $10.41 | 205 |
| 2022-12-22 | 10.40 | $10.40 | — |
| 2022-12-21 | 10.40 | $10.40 | — |
| 2022-12-20 | 10.40 | $10.40 | 105001 |
| 2022-12-19 | 10.40 | $10.40 | — |
| 2022-12-16 | 10.40 | $10.40 | — |
| 2022-12-15 | 10.40 | $10.40 | 570 |
| 2022-12-14 | 10.40 | $10.40 | — |
| 2022-12-13 | 10.39 | $10.40 | — |
| 2022-12-12 | 10.39 | $10.40 | — |
| 2022-12-09 | 10.39 | $10.40 | — |
| 2022-12-08 | 10.39 | $10.40 | — |
| 2022-12-07 | 10.38 | $10.40 | 871 |
| 2022-12-06 | 10.38 | $10.41 | 194331 |
| 2022-12-05 | 10.37 | $10.40 | 3046 |
| 2022-12-02 | 10.37 | $10.44 | 54169 |
| 2022-12-01 | 10.36 | $10.37 | 1206 |
| 2022-11-30 | 10.36 | $10.34 | 140 |
| 2022-11-29 | 10.35 | $10.39 | — |
| 2022-11-28 | 10.35 | $10.39 | 2047 |
| 2022-11-25 | 10.34 | $10.43 | — |
| 2022-11-23 | 10.33 | $10.43 | 211 |
| 2022-11-22 | 10.32 | $10.35 | 2606 |
| 2022-11-21 | 10.32 | $10.34 | 128752 |
| 2022-11-18 | 10.31 | $10.32 | 1700 |
| 2022-11-17 | 10.31 | $10.34 | — |
| 2022-11-16 | 10.31 | $10.34 | 407 |
| 2022-11-15 | 10.31 | $10.35 | 4588 |
| 2022-11-14 | 10.30 | $10.34 | 8091 |
| 2022-11-11 | 10.30 | $10.30 | 4159 |
| 2022-11-10 | 10.30 | $10.30 | — |
| 2022-11-09 | 10.30 | $10.30 | 127 |
| 2022-11-08 | 10.30 | $10.30 | 734 |
| 2022-11-07 | 10.30 | $10.30 | 476 |
| 2022-11-04 | 10.30 | $10.30 | 101 |
| 2022-11-03 | 10.30 | $10.30 | 101 |
| 2022-11-02 | 10.30 | $10.31 | 167810 |
| 2022-11-01 | 10.30 | $10.29 | 253005 |
| 2022-10-31 | 10.30 | $10.29 | 545 |
| 2022-10-28 | 10.30 | $10.29 | 139 |
| 2022-10-27 | 10.30 | $10.31 | — |
| 2022-10-26 | 10.30 | $10.31 | 119 |
| 2022-10-25 | 10.29 | $10.28 | 375519 |
| 2022-10-24 | 10.30 | $10.31 | 111 |
| 2022-10-21 | 10.29 | $10.31 | 500 |
| 2022-10-20 | 10.29 | $10.31 | 106 |
| 2022-10-19 | 10.29 | $10.28 | — |
| 2022-10-18 | 10.29 | $10.28 | 741 |
| 2022-10-17 | 10.29 | $10.30 | 103 |
| 2022-10-14 | 10.29 | $10.29 | — |
| 2022-10-13 | 10.28 | $10.29 | — |
| 2022-10-12 | 10.28 | $10.29 | 100 |
| 2022-10-11 | 10.28 | $10.31 | — |
| 2022-10-10 | 10.28 | $10.31 | — |
| 2022-10-07 | 10.27 | $10.31 | 1427 |
| 2022-10-06 | 10.27 | $10.28 | — |
| 2022-10-05 | 10.27 | $10.28 | — |
| 2022-10-04 | 10.27 | $10.28 | 131 |
| 2022-10-03 | 10.26 | $10.28 | 539 |
| 2022-09-30 | 10.26 | $10.27 | 1386 |
| 2022-09-29 | 10.26 | $10.27 | 12531 |
| 2022-09-28 | 10.26 | $10.28 | 119419 |
| 2022-09-27 | 10.25 | $10.26 | 116117 |
| 2022-09-26 | 10.25 | $10.26 | 956 |
| 2022-09-23 | 10.25 | $10.26 | 475 |
| 2022-09-22 | 10.25 | $10.27 | 704 |
| 2022-09-21 | 10.24 | $10.26 | 23138 |
| 2022-09-20 | 10.24 | $10.25 | — |
| 2022-09-19 | 10.24 | $10.25 | 757 |
| 2022-09-16 | 10.24 | $10.25 | — |
| 2022-09-15 | 10.23 | $10.25 | 816 |
| 2022-09-14 | 10.23 | $10.25 | — |
| 2022-09-13 | 10.23 | $10.25 | 302 |
| 2022-09-12 | 10.23 | $10.25 | 7741 |
| 2022-09-09 | 10.22 | $10.25 | — |
| 2022-09-08 | 10.22 | $10.25 | 119 |
| 2022-09-07 | 10.21 | $10.27 | 45468 |
| 2022-09-06 | 10.21 | $10.22 | 795 |
| 2022-09-02 | 10.20 | $10.22 | — |
| 2022-09-01 | 10.20 | $10.22 | 2838 |
| 2022-08-31 | 10.20 | $10.22 | 11722 |
| 2022-08-30 | 10.20 | $10.20 | 844 |
| 2022-08-29 | 10.20 | $10.20 | 629 |
| 2022-08-26 | 10.19 | $10.21 | 169 |
| 2022-08-25 | 10.19 | $10.21 | — |
| 2022-08-24 | 10.19 | $10.21 | — |
| 2022-08-23 | 10.19 | $10.21 | 1183 |
| 2022-08-22 | 10.19 | $10.20 | 155 |
| 2022-08-19 | 10.18 | $10.19 | — |
| 2022-08-18 | 10.18 | $10.19 | 454 |
| 2022-08-17 | 10.18 | $10.20 | 303 |
| 2022-08-16 | 10.18 | $10.19 | 27910 |
| 2022-08-15 | 10.18 | $10.19 | 533 |
| 2022-08-12 | 10.17 | $10.19 | 5342 |
| 2022-08-11 | 10.17 | $10.15 | 171101 |
| 2022-08-10 | 10.17 | $10.19 | 973 |
| 2022-08-09 | 10.17 | $10.19 | 439 |
| 2022-08-08 | 10.17 | $10.19 | 2247 |
| 2022-08-05 | 10.16 | $10.18 | 580 |
| 2022-08-04 | 10.16 | $10.17 | 598 |
| 2022-08-03 | 10.16 | $10.18 | 3637 |
| 2022-08-02 | 10.16 | $10.17 | 305 |
| 2022-08-01 | 10.16 | $10.16 | — |
| 2022-07-29 | 10.16 | $10.16 | 24997 |
| 2022-07-28 | 10.15 | $10.17 | 404 |
| 2022-07-27 | 10.15 | $10.17 | 15006 |
| 2022-07-26 | 10.15 | $10.17 | 1728 |
| 2022-07-25 | 10.15 | $10.15 | 100 |
| 2022-07-22 | 10.15 | $10.16 | — |
| 2022-07-21 | 10.14 | $10.16 | — |
| 2022-07-20 | 10.14 | $10.16 | 364 |
| 2022-07-19 | 10.14 | $10.16 | 1562 |
| 2022-07-18 | 10.13 | $10.15 | 8196 |
| 2022-07-15 | 10.13 | $10.15 | — |
| 2022-07-14 | 10.13 | $10.15 | 303 |
| 2022-07-13 | 10.13 | $10.15 | 140 |
| 2022-07-12 | 10.12 | $10.14 | 353 |
| 2022-07-11 | 10.12 | $10.15 | — |
| 2022-07-08 | 10.12 | $10.15 | 20961 |
| 2022-07-07 | 10.11 | $10.12 | — |
| 2022-07-06 | 10.11 | $10.12 | 1936 |
| 2022-07-05 | 10.11 | $10.12 | 877 |
| 2022-07-01 | 10.11 | $10.12 | 1300 |
| 2022-06-30 | 10.11 | $10.11 | — |
| 2022-06-29 | 10.11 | $10.11 | — |
| 2022-06-28 | 10.11 | $10.11 | — |
| 2022-06-27 | 10.12 | $10.11 | — |
| 2022-06-24 | 10.12 | $10.11 | 1131 |
| 2022-06-23 | 10.12 | $10.11 | — |
| 2022-06-22 | 10.12 | $10.11 | 153 |
| 2022-06-21 | 10.12 | $10.11 | 216 |
| 2022-06-17 | 10.12 | $10.11 | — |
| 2022-06-16 | 10.12 | $10.11 | 2667 |
| 2022-06-15 | 10.12 | $10.11 | 405 |
| 2022-06-14 | 10.11 | $10.11 | 9037 |
| 2022-06-13 | 10.11 | $10.11 | 8410 |
| 2022-06-10 | 10.11 | $10.14 | — |
| 2022-06-09 | 10.11 | $10.14 | — |
| 2022-06-08 | 10.11 | $10.14 | 10331 |
| 2022-06-07 | 10.10 | $10.14 | 13641 |
| 2022-06-06 | 10.10 | $10.12 | 370 |
| 2022-06-03 | 10.09 | $10.12 | 16932 |
| 2022-06-02 | 10.09 | $10.11 | 18526 |
| 2022-06-01 | 10.09 | $10.09 | 671 |
| 2022-05-31 | 10.09 | $10.10 | 561 |
| 2022-05-27 | 10.09 | $10.09 | 876 |
| 2022-05-26 | 10.09 | $10.09 | 3119 |
| 2022-05-25 | 10.08 | $10.09 | 300 |
| 2022-05-24 | 10.08 | $10.09 | 1561 |
| 2022-05-23 | 10.08 | $10.09 | 226 |
| 2022-05-20 | 10.08 | $10.09 | — |
| 2022-05-19 | 10.08 | $10.09 | 407 |
| 2022-05-18 | 10.08 | $10.07 | 2332 |
| 2022-05-17 | 10.08 | $10.08 | 9199 |
| 2022-05-16 | 10.08 | $10.08 | 1386 |
| 2022-05-13 | 10.08 | $10.08 | 1520 |
| 2022-05-12 | 10.08 | $10.08 | 25331 |
| 2022-05-11 | 10.08 | $10.07 | 45003 |
| 2022-05-10 | 10.08 | $10.08 | 13091 |
| 2022-05-09 | 10.08 | $10.08 | 38348 |
| 2022-05-06 | 10.08 | $10.09 | 21176 |
| 2022-05-05 | 10.08 | $10.10 | — |
| 2022-05-04 | 10.08 | $10.10 | 154161 |
| 2022-05-03 | 10.08 | $10.08 | 950 |
| 2022-05-02 | 10.08 | $10.09 | 19106 |
| 2022-04-29 | 10.08 | $10.08 | 17484 |
| 2022-04-28 | 10.07 | $10.09 | 5786 |
| 2022-04-27 | 10.07 | $10.09 | 935 |
| 2022-04-26 | 10.07 | $10.07 | 763 |
| 2022-04-25 | 10.07 | $10.09 | 394 |
| 2022-04-22 | 10.07 | $10.06 | 4844 |
| 2022-04-21 | 10.07 | $10.09 | 1294 |
| 2022-04-20 | 10.06 | $10.08 | 25817 |
| 2022-04-19 | 10.06 | $10.09 | 120 |
| 2022-04-18 | 10.06 | $10.07 | 3563 |
| 2022-04-14 | 10.06 | $10.07 | 19270 |
| 2022-04-13 | 10.05 | $10.07 | 4909 |
| 2022-04-12 | 10.05 | $10.06 | 273 |
| 2022-04-11 | 10.05 | $10.06 | 2970 |
| 2022-04-08 | 10.05 | $10.06 | — |
| 2022-04-07 | 10.05 | $10.06 | 6309 |
| 2022-04-06 | 10.05 | $10.05 | 26757 |
| 2022-04-05 | 10.05 | $10.05 | 1025 |
| 2022-04-04 | 10.04 | $10.06 | — |
| 2022-04-01 | 10.04 | $10.06 | — |
| 2022-03-31 | 10.04 | $10.06 | 1427 |
| 2022-03-30 | 10.04 | $10.03 | — |
| 2022-03-29 | 10.04 | $10.03 | 923 |
| 2022-03-28 | 10.04 | $10.06 | 5590 |
| 2022-03-25 | 10.04 | $10.04 | 7161 |
| 2022-03-24 | 10.04 | $10.04 | 774 |
| 2022-03-23 | 10.03 | $10.05 | 1007 |
| 2022-03-22 | 10.03 | $10.05 | 1139 |
| 2022-03-21 | 10.03 | $10.03 | 2771 |
| 2022-03-18 | 10.03 | $10.03 | 570 |
| 2022-03-17 | 10.03 | $10.04 | 4492 |
| 2022-03-16 | 10.03 | $10.03 | — |
| 2022-03-15 | 10.03 | $10.03 | 711 |
| 2022-03-14 | 10.02 | $10.03 | 16567 |
| 2022-03-11 | 10.02 | $10.04 | 541 |
| 2022-03-10 | 10.02 | $10.04 | 4457 |
| 2022-03-09 | 10.02 | $10.05 | 48723 |
| 2022-03-08 | 10.01 | $10.02 | 2192 |
| 2022-03-07 | 10.01 | $10.02 | 3401 |
| 2022-03-04 | 10.01 | $10.03 | 9440 |
| 2022-03-03 | 10.01 | $10.02 | 585 |
| 2022-03-02 | 10.01 | $10.03 | 199588 |
| 2022-03-01 | 10.00 | $10.03 | 39870 |
| 2022-02-28 | 10.00 | $10.01 | 10837 |
| 2022-02-25 | 10.00 | $10.01 | 196 |
| 2022-02-24 | 9.99 | $10.01 | 1958 |
| 2022-02-23 | 9.99 | $10.00 | 7748 |
| 2022-02-22 | 9.99 | $9.99 | 548 |
| 2022-02-18 | 9.99 | $10.02 | 10291 |
| 2022-02-17 | 9.99 | $10.00 | 3658 |
| 2022-02-16 | 9.98 | $10.00 | 3807 |
| 2022-02-15 | 9.98 | $10.01 | 2552 |
| 2022-02-14 | 9.98 | $10.00 | 2908 |
| 2022-02-11 | 9.97 | $10.00 | 3909 |
| 2022-02-10 | 9.97 | $9.99 | 51668 |
| 2022-02-09 | 9.97 | $9.98 | 4834 |
| 2022-02-08 | 9.96 | $9.99 | 1154 |
| 2022-02-07 | 9.96 | $9.98 | 9711 |
| 2022-02-04 | 9.96 | $9.97 | 3755 |
| 2022-02-03 | 9.96 | $9.96 | 3128 |
| 2022-02-02 | 9.96 | $9.98 | 15809 |
| 2022-02-01 | 9.95 | $9.98 | 963 |
| 2022-01-31 | 9.95 | $9.96 | 547 |
| 2022-01-28 | 9.95 | $9.97 | 20162 |
| 2022-01-27 | 9.95 | $9.95 | 23845 |
| 2022-01-26 | 9.95 | $9.95 | 9214 |
| 2022-01-25 | 9.95 | $9.94 | 186731 |
| 2022-01-24 | 9.95 | $9.93 | 519161 |
| 2022-01-21 | 9.95 | $9.93 | 55648 |
| 2022-01-20 | 9.96 | $9.94 | 29776 |
| 2022-01-19 | 9.96 | $9.94 | 1967 |
| 2022-01-18 | 9.96 | $9.94 | 48783 |
| 2022-01-14 | 9.96 | $9.95 | 60056 |
| 2022-01-13 | 9.97 | $9.96 | 419 |
| 2022-01-12 | 9.97 | $9.95 | 688 |
| 2022-01-11 | 9.97 | $9.95 | 25609 |
| 2022-01-10 | 9.97 | $9.95 | 78392 |
| 2022-01-07 | 9.98 | $9.97 | 8674 |
| 2022-01-06 | 9.98 | $9.98 | 4947 |
| 2022-01-05 | 9.98 | $9.99 | 377593 |
| 2022-01-04 | 9.99 | $9.99 | 107527 |
| 2022-01-03 | 9.99 | $9.97 | 50098 |
| 2021-12-31 | 10.00 | $9.96 | 6151 |
| 2021-12-30 | 10.01 | $9.96 | 37101 |
| 2021-12-29 | 10.02 | $9.95 | 108401 |
| 2021-12-28 | 10.03 | $9.97 | 1508 |
| 2021-12-27 | 10.04 | $10.00 | 22111 |
| 2021-12-23 | 10.05 | $9.96 | 92638 |
| 2021-12-22 | 10.07 | $9.96 | 123780 |
| 2021-12-21 | 10.08 | $9.96 | 11232 |
| 2021-12-20 | 10.10 | $9.96 | 22894 |
| 2021-12-17 | 10.12 | $9.97 | 313195 |
| 2021-12-16 | 10.15 | $9.97 | 69357 |
| 2021-12-15 | 10.17 | $10.02 | 37290 |
| 2021-12-14 | 10.18 | $10.07 | 23059 |
| 2021-12-13 | 10.20 | $10.12 | 103740 |
| 2021-12-10 | 10.20 | $10.11 | 58198 |
| 2021-12-09 | 10.21 | $10.18 | 58491 |
| 2021-12-08 | 10.21 | $10.20 | 34134 |
| 2021-12-07 | 10.21 | $10.20 | 90765 |
| 2021-12-06 | 10.20 | $10.18 | 259405 |
| 2021-12-03 | 10.20 | $10.13 | 112127 |
| 2021-12-02 | 10.20 | $10.18 | 86902 |
| 2021-12-01 | 10.19 | $10.28 | 323253 |
| 2021-11-30 | 10.17 | $10.24 | 171201 |
| 2021-11-29 | 10.16 | $10.24 | 107785 |
| 2021-11-26 | 10.14 | $10.27 | 86800 |
| 2021-11-24 | 10.12 | $10.24 | 126929 |
| 2021-11-23 | 10.10 | $10.25 | 348342 |
| 2021-11-22 | 10.08 | $10.41 | 813507 |
| 2021-11-19 | 10.04 | $10.34 | 631187 |
| 2021-11-18 | 10.01 | $10.39 | 2.6M |
| 2021-11-17 | 9.96 | $9.97 | 1000 |
| 2021-11-16 | 9.96 | $10.00 | 1123 |
| 2021-11-15 | 9.96 | $9.99 | 1858 |
| 2021-11-12 | 9.95 | $9.97 | 1060 |
| 2021-11-11 | 9.95 | $10.00 | 600 |
| 2021-11-10 | 9.95 | $9.96 | 3408 |
| 2021-11-09 | 9.94 | $9.96 | — |
| 2021-11-08 | 9.94 | $9.96 | 7001 |
| 2021-11-05 | 9.94 | $9.95 | — |
| 2021-11-04 | 9.94 | $9.95 | 2198 |
| 2021-11-03 | 9.94 | $9.96 | 5798 |
| 2021-11-02 | 9.93 | $9.92 | — |
| 2021-11-01 | 9.94 | $9.92 | — |
| 2021-10-29 | 9.94 | $9.92 | 538 |
| 2021-10-28 | 9.94 | $9.95 | — |
| 2021-10-27 | 9.93 | $9.95 | 1000 |
| 2021-10-26 | 9.93 | $9.95 | 10040 |
| 2021-10-25 | 9.93 | $9.94 | 203 |
| 2021-10-22 | 9.93 | $9.96 | — |
| 2021-10-21 | 9.92 | $9.96 | 12690 |
| 2021-10-20 | 9.92 | $9.93 | 15815 |
| 2021-10-19 | 9.92 | $9.92 | 27521 |
| 2021-10-18 | 9.91 | $9.94 | 1200 |
| 2021-10-15 | 9.91 | $9.94 | 26600 |
| 2021-10-14 | 9.91 | $9.93 | — |
| 2021-10-13 | 9.91 | $9.93 | 6807 |
| 2021-10-12 | 9.90 | $9.90 | — |
| 2021-10-11 | 9.90 | $9.90 | 7401 |
| 2021-10-08 | 9.91 | $9.90 | 2000 |
| 2021-10-07 | 9.91 | $9.91 | — |
| 2021-10-06 | 9.90 | $9.91 | — |
| 2021-10-05 | 9.90 | $9.91 | 158 |
| 2021-10-04 | 9.90 | $9.89 | 13757 |
| 2021-10-01 | 9.90 | $9.90 | — |
| 2021-09-30 | 9.90 | $9.90 | 918 |
| 2021-09-29 | 9.90 | $9.89 | 32752 |
| 2021-09-28 | 9.90 | $9.91 | 1053 |
| 2021-09-27 | 9.90 | $9.91 | 5629 |
| 2021-09-24 | 9.90 | $9.92 | — |
| 2021-09-23 | 9.90 | $9.92 | 5400 |
| 2021-09-22 | 9.89 | $9.92 | 6316 |
| 2021-09-21 | 9.89 | $9.92 | 787 |
| 2021-09-20 | 9.88 | $9.92 | 6465 |
| 2021-09-17 | 9.88 | $9.92 | 200 |
| 2021-09-16 | 9.87 | $9.90 | 11045 |
| 2021-09-15 | 9.87 | $9.83 | — |
| 2021-09-14 | 9.87 | $9.83 | 100 |
| 2021-09-13 | 9.87 | $9.93 | 12221 |
| 2021-09-10 | 9.86 | $9.90 | 1400 |
| 2021-09-09 | 9.85 | $9.89 | 7676 |
| 2021-09-08 | 9.85 | $9.89 | 737 |
| 2021-09-07 | 9.84 | $9.89 | 1328 |
| 2021-09-03 | 9.83 | $9.89 | 35005 |
| 2021-09-02 | 9.82 | $9.87 | — |
| 2021-09-01 | 9.81 | $9.87 | 4236 |
| 2021-08-31 | 9.81 | $9.87 | 2867 |
| 2021-08-30 | 9.80 | $9.89 | — |
| 2021-08-27 | 9.79 | $9.89 | 90911 |
| 2021-08-26 | 9.77 | $9.80 | 6703 |
| 2021-08-25 | 9.77 | $9.79 | 44947 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.06
2023-04-13
Close Price
$10.00
Vol: 349916
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.75
Average
10.20
Maximum
10.88
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-04-13 | 10.06 | $10.00 | 349916 |
| 2023-04-12 | 10.10 | $8.35 | 231636 |
| 2023-04-11 | 10.50 | $8.76 | 349246 |
| 2023-04-10 | 10.88 | $11.75 | 323954 |
| 2023-04-06 | 10.69 | $10.53 | 56182 |
| 2023-04-05 | 10.72 | $10.20 | 242720 |
| 2023-04-04 | 10.83 | $10.85 | 106641 |
| 2023-04-03 | 10.82 | $10.85 | 4874 |
| 2023-03-31 | 10.80 | $10.85 | 4036 |
| 2023-03-30 | 10.79 | $10.85 | 56420 |
| 2023-03-29 | 10.77 | $10.84 | 22149 |
| 2023-03-28 | 10.75 | $10.80 | 142462 |
| 2023-03-27 | 10.73 | $10.74 | 5343 |
| 2023-03-24 | 10.73 | $10.73 | 52712 |
| 2023-03-23 | 10.73 | $10.71 | 2181 |
| 2023-03-22 | 10.72 | $10.73 | 112 |
| 2023-03-21 | 10.72 | $10.70 | — |
| 2023-03-20 | 10.72 | $10.70 | 6043 |
| 2023-03-17 | 10.72 | $10.72 | — |
| 2023-03-16 | 10.72 | $10.72 | 1000 |
| 2023-03-15 | 10.71 | $10.72 | — |
| 2023-03-14 | 10.70 | $10.72 | — |
| 2023-03-13 | 10.70 | $10.72 | — |
| 2023-03-10 | 10.69 | $10.72 | 120 |
| 2023-03-09 | 10.67 | $10.70 | — |
| 2023-03-08 | 10.67 | $10.70 | 1533 |
| 2023-03-07 | 10.65 | $10.60 | 177 |
| 2023-03-06 | 10.66 | $10.60 | 1071 |
| 2023-03-03 | 10.67 | $10.66 | 680 |
| 2023-03-02 | 10.67 | $10.65 | — |
| 2023-03-01 | 10.67 | $10.65 | — |
| 2023-02-28 | 10.67 | $10.65 | — |
| 2023-02-27 | 10.67 | $10.65 | — |
| 2023-02-24 | 10.67 | $10.65 | — |
| 2023-02-23 | 10.67 | $10.65 | 611 |
| 2023-02-22 | 10.67 | $10.65 | — |
| 2023-02-21 | 10.67 | $10.65 | 460 |
| 2023-02-17 | 10.67 | $10.65 | — |
| 2023-02-16 | 10.66 | $10.65 | — |
| 2023-02-15 | 10.66 | $10.65 | — |
| 2023-02-14 | 10.66 | $10.65 | 416 |
| 2023-02-13 | 10.65 | $10.70 | — |
| 2023-02-10 | 10.64 | $10.70 | — |
| 2023-02-09 | 10.62 | $10.70 | — |
| 2023-02-08 | 10.59 | $10.70 | 6846 |
| 2023-02-07 | 10.56 | $10.55 | 1389 |
| 2023-02-06 | 10.56 | $10.55 | — |
| 2023-02-03 | 10.56 | $10.55 | — |
| 2023-02-02 | 10.56 | $10.55 | 130 |
| 2023-02-01 | 10.56 | $10.57 | 269 |
| 2023-01-31 | 10.56 | $10.53 | — |
| 2023-01-30 | 10.56 | $10.53 | — |
| 2023-01-27 | 10.56 | $10.53 | — |
| 2023-01-26 | 10.56 | $10.53 | — |
| 2023-01-25 | 10.56 | $10.53 | — |
| 2023-01-24 | 10.56 | $10.53 | 1322 |
| 2023-01-23 | 10.57 | $10.56 | — |
| 2023-01-20 | 10.56 | $10.56 | 200 |
| 2023-01-19 | 10.55 | $10.55 | — |
| 2023-01-18 | 10.55 | $10.55 | 220 |
| 2023-01-17 | 10.54 | $10.55 | 1271 |
| 2023-01-13 | 10.53 | $10.55 | — |
| 2023-01-12 | 10.52 | $10.55 | — |
| 2023-01-11 | 10.51 | $10.55 | — |
| 2023-01-10 | 10.50 | $10.55 | — |
| 2023-01-09 | 10.49 | $10.55 | 774 |
| 2023-01-06 | 10.47 | $10.49 | — |
| 2023-01-05 | 10.46 | $10.49 | — |
| 2023-01-04 | 10.46 | $10.49 | 596 |
| 2023-01-03 | 10.44 | $10.49 | 1300 |
| 2022-12-30 | 10.43 | $10.42 | — |
| 2022-12-29 | 10.43 | $10.42 | 101 |
| 2022-12-28 | 10.43 | $10.49 | 110 |
| 2022-12-27 | 10.42 | $10.41 | — |
| 2022-12-23 | 10.41 | $10.41 | 205 |
| 2022-12-22 | 10.41 | $10.40 | — |
| 2022-12-21 | 10.41 | $10.40 | — |
| 2022-12-20 | 10.41 | $10.40 | 105001 |
| 2022-12-19 | 10.41 | $10.40 | — |
| 2022-12-16 | 10.41 | $10.40 | — |
| 2022-12-15 | 10.41 | $10.40 | 570 |
| 2022-12-14 | 10.41 | $10.40 | — |
| 2022-12-13 | 10.41 | $10.40 | — |
| 2022-12-12 | 10.41 | $10.40 | — |
| 2022-12-09 | 10.41 | $10.40 | — |
| 2022-12-08 | 10.41 | $10.40 | — |
| 2022-12-07 | 10.41 | $10.40 | 871 |
| 2022-12-06 | 10.40 | $10.41 | 194331 |
| 2022-12-05 | 10.40 | $10.40 | 3046 |
| 2022-12-02 | 10.39 | $10.44 | 54169 |
| 2022-12-01 | 10.38 | $10.37 | 1206 |
| 2022-11-30 | 10.38 | $10.34 | 140 |
| 2022-11-29 | 10.38 | $10.39 | — |
| 2022-11-28 | 10.38 | $10.39 | 2047 |
| 2022-11-25 | 10.37 | $10.43 | — |
| 2022-11-23 | 10.35 | $10.43 | 211 |
| 2022-11-22 | 10.34 | $10.35 | 2606 |
| 2022-11-21 | 10.33 | $10.34 | 128752 |
| 2022-11-18 | 10.33 | $10.32 | 1700 |
| 2022-11-17 | 10.33 | $10.34 | — |
| 2022-11-16 | 10.32 | $10.34 | 407 |
| 2022-11-15 | 10.32 | $10.35 | 4588 |
| 2022-11-14 | 10.31 | $10.34 | 8091 |
| 2022-11-11 | 10.31 | $10.30 | 4159 |
| 2022-11-10 | 10.31 | $10.30 | — |
| 2022-11-09 | 10.31 | $10.30 | 127 |
| 2022-11-08 | 10.31 | $10.30 | 734 |
| 2022-11-07 | 10.31 | $10.30 | 476 |
| 2022-11-04 | 10.31 | $10.30 | 101 |
| 2022-11-03 | 10.31 | $10.30 | 101 |
| 2022-11-02 | 10.31 | $10.31 | 167810 |
| 2022-11-01 | 10.30 | $10.29 | 253005 |
| 2022-10-31 | 10.31 | $10.29 | 545 |
| 2022-10-28 | 10.31 | $10.29 | 139 |
| 2022-10-27 | 10.31 | $10.31 | — |
| 2022-10-26 | 10.31 | $10.31 | 119 |
| 2022-10-25 | 10.30 | $10.28 | 375519 |
| 2022-10-24 | 10.31 | $10.31 | 111 |
| 2022-10-21 | 10.31 | $10.31 | 500 |
| 2022-10-20 | 10.30 | $10.31 | 106 |
| 2022-10-19 | 10.30 | $10.28 | — |
| 2022-10-18 | 10.30 | $10.28 | 741 |
| 2022-10-17 | 10.30 | $10.30 | 103 |
| 2022-10-14 | 10.30 | $10.29 | — |
| 2022-10-13 | 10.30 | $10.29 | — |
| 2022-10-12 | 10.30 | $10.29 | 100 |
| 2022-10-11 | 10.30 | $10.31 | — |
| 2022-10-10 | 10.30 | $10.31 | — |
| 2022-10-07 | 10.29 | $10.31 | 1427 |
| 2022-10-06 | 10.28 | $10.28 | — |
| 2022-10-05 | 10.28 | $10.28 | — |
| 2022-10-04 | 10.28 | $10.28 | 131 |
| 2022-10-03 | 10.28 | $10.28 | 539 |
| 2022-09-30 | 10.27 | $10.27 | 1386 |
| 2022-09-29 | 10.27 | $10.27 | 12531 |
| 2022-09-28 | 10.27 | $10.28 | 119419 |
| 2022-09-27 | 10.27 | $10.26 | 116117 |
| 2022-09-26 | 10.27 | $10.26 | 956 |
| 2022-09-23 | 10.27 | $10.26 | 475 |
| 2022-09-22 | 10.26 | $10.27 | 704 |
| 2022-09-21 | 10.26 | $10.26 | 23138 |
| 2022-09-20 | 10.26 | $10.25 | — |
| 2022-09-19 | 10.26 | $10.25 | 757 |
| 2022-09-16 | 10.25 | $10.25 | — |
| 2022-09-15 | 10.25 | $10.25 | 816 |
| 2022-09-14 | 10.25 | $10.25 | — |
| 2022-09-13 | 10.25 | $10.25 | 302 |
| 2022-09-12 | 10.24 | $10.25 | 7741 |
| 2022-09-09 | 10.24 | $10.25 | — |
| 2022-09-08 | 10.24 | $10.25 | 119 |
| 2022-09-07 | 10.23 | $10.27 | 45468 |
| 2022-09-06 | 10.22 | $10.22 | 795 |
| 2022-09-02 | 10.22 | $10.22 | — |
| 2022-09-01 | 10.21 | $10.22 | 2838 |
| 2022-08-31 | 10.21 | $10.22 | 11722 |
| 2022-08-30 | 10.21 | $10.20 | 844 |
| 2022-08-29 | 10.21 | $10.20 | 629 |
| 2022-08-26 | 10.21 | $10.21 | 169 |
| 2022-08-25 | 10.20 | $10.21 | — |
| 2022-08-24 | 10.20 | $10.21 | — |
| 2022-08-23 | 10.20 | $10.21 | 1183 |
| 2022-08-22 | 10.20 | $10.20 | 155 |
| 2022-08-19 | 10.19 | $10.19 | — |
| 2022-08-18 | 10.19 | $10.19 | 454 |
| 2022-08-17 | 10.19 | $10.20 | 303 |
| 2022-08-16 | 10.19 | $10.19 | 27910 |
| 2022-08-15 | 10.19 | $10.19 | 533 |
| 2022-08-12 | 10.18 | $10.19 | 5342 |
| 2022-08-11 | 10.18 | $10.15 | 171101 |
| 2022-08-10 | 10.19 | $10.19 | 973 |
| 2022-08-09 | 10.18 | $10.19 | 439 |
| 2022-08-08 | 10.18 | $10.19 | 2247 |
| 2022-08-05 | 10.17 | $10.18 | 580 |
| 2022-08-04 | 10.17 | $10.17 | 598 |
| 2022-08-03 | 10.17 | $10.18 | 3637 |
| 2022-08-02 | 10.17 | $10.17 | 305 |
| 2022-08-01 | 10.17 | $10.16 | — |
| 2022-07-29 | 10.17 | $10.16 | 24997 |
| 2022-07-28 | 10.17 | $10.17 | 404 |
| 2022-07-27 | 10.16 | $10.17 | 15006 |
| 2022-07-26 | 10.16 | $10.17 | 1728 |
| 2022-07-25 | 10.16 | $10.15 | 100 |
| 2022-07-22 | 10.16 | $10.16 | — |
| 2022-07-21 | 10.16 | $10.16 | — |
| 2022-07-20 | 10.15 | $10.16 | 364 |
| 2022-07-19 | 10.15 | $10.16 | 1562 |
| 2022-07-18 | 10.15 | $10.15 | 8196 |
| 2022-07-15 | 10.14 | $10.15 | — |
| 2022-07-14 | 10.14 | $10.15 | 303 |
| 2022-07-13 | 10.14 | $10.15 | 140 |
| 2022-07-12 | 10.13 | $10.14 | 353 |
| 2022-07-11 | 10.13 | $10.15 | — |
| 2022-07-08 | 10.13 | $10.15 | 20961 |
| 2022-07-07 | 10.12 | $10.12 | — |
| 2022-07-06 | 10.12 | $10.12 | 1936 |
| 2022-07-05 | 10.12 | $10.12 | 877 |
| 2022-07-01 | 10.12 | $10.12 | 1300 |
| 2022-06-30 | 10.12 | $10.11 | — |
| 2022-06-29 | 10.12 | $10.11 | — |
| 2022-06-28 | 10.12 | $10.11 | — |
| 2022-06-27 | 10.12 | $10.11 | — |
| 2022-06-24 | 10.12 | $10.11 | 1131 |
| 2022-06-23 | 10.12 | $10.11 | — |
| 2022-06-22 | 10.12 | $10.11 | 153 |
| 2022-06-21 | 10.12 | $10.11 | 216 |
| 2022-06-17 | 10.12 | $10.11 | — |
| 2022-06-16 | 10.12 | $10.11 | 2667 |
| 2022-06-15 | 10.12 | $10.11 | 405 |
| 2022-06-14 | 10.13 | $10.11 | 9037 |
| 2022-06-13 | 10.13 | $10.11 | 8410 |
| 2022-06-10 | 10.13 | $10.14 | — |
| 2022-06-09 | 10.13 | $10.14 | — |
| 2022-06-08 | 10.12 | $10.14 | 10331 |
| 2022-06-07 | 10.11 | $10.14 | 13641 |
| 2022-06-06 | 10.11 | $10.12 | 370 |
| 2022-06-03 | 10.10 | $10.12 | 16932 |
| 2022-06-02 | 10.10 | $10.11 | 18526 |
| 2022-06-01 | 10.09 | $10.09 | 671 |
| 2022-05-31 | 10.09 | $10.10 | 561 |
| 2022-05-27 | 10.09 | $10.09 | 876 |
| 2022-05-26 | 10.09 | $10.09 | 3119 |
| 2022-05-25 | 10.09 | $10.09 | 300 |
| 2022-05-24 | 10.09 | $10.09 | 1561 |
| 2022-05-23 | 10.09 | $10.09 | 226 |
| 2022-05-20 | 10.09 | $10.09 | — |
| 2022-05-19 | 10.09 | $10.09 | 407 |
| 2022-05-18 | 10.08 | $10.07 | 2332 |
| 2022-05-17 | 10.09 | $10.08 | 9199 |
| 2022-05-16 | 10.09 | $10.08 | 1386 |
| 2022-05-13 | 10.09 | $10.08 | 1520 |
| 2022-05-12 | 10.09 | $10.08 | 25331 |
| 2022-05-11 | 10.09 | $10.07 | 45003 |
| 2022-05-10 | 10.09 | $10.08 | 13091 |
| 2022-05-09 | 10.09 | $10.08 | 38348 |
| 2022-05-06 | 10.10 | $10.09 | 21176 |
| 2022-05-05 | 10.09 | $10.10 | — |
| 2022-05-04 | 10.09 | $10.10 | 154161 |
| 2022-05-03 | 10.09 | $10.08 | 950 |
| 2022-05-02 | 10.09 | $10.09 | 19106 |
| 2022-04-29 | 10.09 | $10.08 | 17484 |
| 2022-04-28 | 10.09 | $10.09 | 5786 |
| 2022-04-27 | 10.08 | $10.09 | 935 |
| 2022-04-26 | 10.08 | $10.07 | 763 |
| 2022-04-25 | 10.08 | $10.09 | 394 |
| 2022-04-22 | 10.08 | $10.06 | 4844 |
| 2022-04-21 | 10.08 | $10.09 | 1294 |
| 2022-04-20 | 10.07 | $10.08 | 25817 |
| 2022-04-19 | 10.07 | $10.09 | 120 |
| 2022-04-18 | 10.07 | $10.07 | 3563 |
| 2022-04-14 | 10.07 | $10.07 | 19270 |
| 2022-04-13 | 10.06 | $10.07 | 4909 |
| 2022-04-12 | 10.06 | $10.06 | 273 |
| 2022-04-11 | 10.06 | $10.06 | 2970 |
| 2022-04-08 | 10.06 | $10.06 | — |
| 2022-04-07 | 10.06 | $10.06 | 6309 |
| 2022-04-06 | 10.06 | $10.05 | 26757 |
| 2022-04-05 | 10.06 | $10.05 | 1025 |
| 2022-04-04 | 10.06 | $10.06 | — |
| 2022-04-01 | 10.05 | $10.06 | — |
| 2022-03-31 | 10.05 | $10.06 | 1427 |
| 2022-03-30 | 10.05 | $10.03 | — |
| 2022-03-29 | 10.05 | $10.03 | 923 |
| 2022-03-28 | 10.05 | $10.06 | 5590 |
| 2022-03-25 | 10.05 | $10.04 | 7161 |
| 2022-03-24 | 10.05 | $10.04 | 774 |
| 2022-03-23 | 10.04 | $10.05 | 1007 |
| 2022-03-22 | 10.04 | $10.05 | 1139 |
| 2022-03-21 | 10.04 | $10.03 | 2771 |
| 2022-03-18 | 10.04 | $10.03 | 570 |
| 2022-03-17 | 10.04 | $10.04 | 4492 |
| 2022-03-16 | 10.04 | $10.03 | — |
| 2022-03-15 | 10.04 | $10.03 | 711 |
| 2022-03-14 | 10.04 | $10.03 | 16567 |
| 2022-03-11 | 10.03 | $10.04 | 541 |
| 2022-03-10 | 10.03 | $10.04 | 4457 |
| 2022-03-09 | 10.03 | $10.05 | 48723 |
| 2022-03-08 | 10.02 | $10.02 | 2192 |
| 2022-03-07 | 10.02 | $10.02 | 3401 |
| 2022-03-04 | 10.02 | $10.03 | 9440 |
| 2022-03-03 | 10.02 | $10.02 | 585 |
| 2022-03-02 | 10.01 | $10.03 | 199588 |
| 2022-03-01 | 10.01 | $10.03 | 39870 |
| 2022-02-28 | 10.00 | $10.01 | 10837 |
| 2022-02-25 | 10.00 | $10.01 | 196 |
| 2022-02-24 | 10.00 | $10.01 | 1958 |
| 2022-02-23 | 10.00 | $10.00 | 7748 |
| 2022-02-22 | 9.99 | $9.99 | 548 |
| 2022-02-18 | 9.99 | $10.02 | 10291 |
| 2022-02-17 | 9.99 | $10.00 | 3658 |
| 2022-02-16 | 9.99 | $10.00 | 3807 |
| 2022-02-15 | 9.98 | $10.01 | 2552 |
| 2022-02-14 | 9.98 | $10.00 | 2908 |
| 2022-02-11 | 9.97 | $10.00 | 3909 |
| 2022-02-10 | 9.97 | $9.99 | 51668 |
| 2022-02-09 | 9.96 | $9.98 | 4834 |
| 2022-02-08 | 9.96 | $9.99 | 1154 |
| 2022-02-07 | 9.95 | $9.98 | 9711 |
| 2022-02-04 | 9.95 | $9.97 | 3755 |
| 2022-02-03 | 9.95 | $9.96 | 3128 |
| 2022-02-02 | 9.95 | $9.98 | 15809 |
| 2022-02-01 | 9.94 | $9.98 | 963 |
| 2022-01-31 | 9.94 | $9.96 | 547 |
| 2022-01-28 | 9.93 | $9.97 | 20162 |
| 2022-01-27 | 9.93 | $9.95 | 23845 |
| 2022-01-26 | 9.93 | $9.95 | 9214 |
| 2022-01-25 | 9.93 | $9.94 | 186731 |
| 2022-01-24 | 9.93 | $9.93 | 519161 |
| 2022-01-21 | 9.93 | $9.93 | 55648 |
| 2022-01-20 | 9.93 | $9.94 | 29776 |
| 2022-01-19 | 9.94 | $9.94 | 1967 |
| 2022-01-18 | 9.94 | $9.94 | 48783 |
| 2022-01-14 | 9.94 | $9.95 | 60056 |
| 2022-01-13 | 9.95 | $9.96 | 419 |
| 2022-01-12 | 9.95 | $9.95 | 688 |
| 2022-01-11 | 9.95 | $9.95 | 25609 |
| 2022-01-10 | 9.96 | $9.95 | 78392 |
| 2022-01-07 | 9.96 | $9.97 | 8674 |
| 2022-01-06 | 9.96 | $9.98 | 4947 |
| 2022-01-05 | 9.97 | $9.99 | 377593 |
| 2022-01-04 | 9.97 | $9.99 | 107527 |
| 2022-01-03 | 9.97 | $9.97 | 50098 |
| 2021-12-31 | 9.97 | $9.96 | 6151 |
| 2021-12-30 | 9.98 | $9.96 | 37101 |
| 2021-12-29 | 9.99 | $9.95 | 108401 |
| 2021-12-28 | 10.00 | $9.97 | 1508 |
| 2021-12-27 | 10.01 | $10.00 | 22111 |
| 2021-12-23 | 10.02 | $9.96 | 92638 |
| 2021-12-22 | 10.03 | $9.96 | 123780 |
| 2021-12-21 | 10.05 | $9.96 | 11232 |
| 2021-12-20 | 10.08 | $9.96 | 22894 |
| 2021-12-17 | 10.10 | $9.97 | 313195 |
| 2021-12-16 | 10.13 | $9.97 | 69357 |
| 2021-12-15 | 10.16 | $10.02 | 37290 |
| 2021-12-14 | 10.19 | $10.07 | 23059 |
| 2021-12-13 | 10.21 | $10.12 | 103740 |
| 2021-12-10 | 10.22 | $10.11 | 58198 |
| 2021-12-09 | 10.24 | $10.18 | 58491 |
| 2021-12-08 | 10.24 | $10.20 | 34134 |
| 2021-12-07 | 10.24 | $10.20 | 90765 |
| 2021-12-06 | 10.24 | $10.18 | 259405 |
| 2021-12-03 | 10.25 | $10.13 | 112127 |
| 2021-12-02 | 10.26 | $10.18 | 86902 |
| 2021-12-01 | 10.27 | $10.28 | 323253 |
| 2021-11-30 | 10.25 | $10.24 | 171201 |
| 2021-11-29 | 10.25 | $10.24 | 107785 |
| 2021-11-26 | 10.23 | $10.27 | 86800 |
| 2021-11-24 | 10.21 | $10.24 | 126929 |
| 2021-11-23 | 10.20 | $10.25 | 348342 |
| 2021-11-22 | 10.17 | $10.41 | 813507 |
| 2021-11-19 | 10.11 | $10.34 | 631187 |
| 2021-11-18 | 10.06 | $10.39 | 2.6M |
| 2021-11-17 | 9.98 | $9.97 | 1000 |
| 2021-11-16 | 9.98 | $10.00 | 1123 |
| 2021-11-15 | 9.97 | $9.99 | 1858 |
| 2021-11-12 | 9.97 | $9.97 | 1060 |
| 2021-11-11 | 9.97 | $10.00 | 600 |
| 2021-11-10 | 9.96 | $9.96 | 3408 |
| 2021-11-09 | 9.96 | $9.96 | — |
| 2021-11-08 | 9.95 | $9.96 | 7001 |
| 2021-11-05 | 9.95 | $9.95 | — |
| 2021-11-04 | 9.95 | $9.95 | 2198 |
| 2021-11-03 | 9.95 | $9.96 | 5798 |
| 2021-11-02 | 9.94 | $9.92 | — |
| 2021-11-01 | 9.94 | $9.92 | — |
| 2021-10-29 | 9.95 | $9.92 | 538 |
| 2021-10-28 | 9.95 | $9.95 | — |
| 2021-10-27 | 9.95 | $9.95 | 1000 |
| 2021-10-26 | 9.95 | $9.95 | 10040 |
| 2021-10-25 | 9.94 | $9.94 | 203 |
| 2021-10-22 | 9.94 | $9.96 | — |
| 2021-10-21 | 9.94 | $9.96 | 12690 |
| 2021-10-20 | 9.93 | $9.93 | 15815 |
| 2021-10-19 | 9.93 | $9.92 | 27521 |
| 2021-10-18 | 9.93 | $9.94 | 1200 |
| 2021-10-15 | 9.92 | $9.94 | 26600 |
| 2021-10-14 | 9.92 | $9.93 | — |
| 2021-10-13 | 9.92 | $9.93 | 6807 |
| 2021-10-12 | 9.91 | $9.90 | — |
| 2021-10-11 | 9.91 | $9.90 | 7401 |
| 2021-10-08 | 9.91 | $9.90 | 2000 |
| 2021-10-07 | 9.91 | $9.91 | — |
| 2021-10-06 | 9.91 | $9.91 | — |
| 2021-10-05 | 9.91 | $9.91 | 158 |
| 2021-10-04 | 9.91 | $9.89 | 13757 |
| 2021-10-01 | 9.91 | $9.90 | — |
| 2021-09-30 | 9.91 | $9.90 | 918 |
| 2021-09-29 | 9.91 | $9.89 | 32752 |
| 2021-09-28 | 9.92 | $9.91 | 1053 |
| 2021-09-27 | 9.91 | $9.91 | 5629 |
| 2021-09-24 | 9.91 | $9.92 | — |
| 2021-09-23 | 9.91 | $9.92 | 5400 |
| 2021-09-22 | 9.90 | $9.92 | 6316 |
| 2021-09-21 | 9.90 | $9.92 | 787 |
| 2021-09-20 | 9.89 | $9.92 | 6465 |
| 2021-09-17 | 9.88 | $9.92 | 200 |
| 2021-09-16 | 9.87 | $9.90 | 11045 |
| 2021-09-15 | 9.87 | $9.83 | — |
| 2021-09-14 | 9.87 | $9.83 | 100 |
| 2021-09-13 | 9.88 | $9.93 | 12221 |
| 2021-09-10 | 9.87 | $9.90 | 1400 |
| 2021-09-09 | 9.86 | $9.89 | 7676 |
| 2021-09-08 | 9.85 | $9.89 | 737 |
| 2021-09-07 | 9.84 | $9.89 | 1328 |
| 2021-09-03 | 9.83 | $9.89 | 35005 |
| 2021-09-02 | 9.82 | $9.87 | — |
| 2021-09-01 | 9.81 | $9.87 | 4236 |
| 2021-08-31 | 9.80 | $9.87 | 2867 |
| 2021-08-30 | 9.79 | $9.89 | — |
| 2021-08-27 | 9.77 | $9.89 | 90911 |
| 2021-08-26 | 9.75 | $9.80 | 6703 |
| 2021-08-25 | 9.75 | $9.79 | 44947 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.80
2023-04-13
Close Price
$10.00
Vol: 349916
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.75
Average
10.20
Maximum
10.92
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-04-13 | 9.80 | $10.00 | 349916 |
| 2023-04-12 | 9.82 | $8.35 | 231636 |
| 2023-04-11 | 10.38 | $8.76 | 349246 |
| 2023-04-10 | 10.92 | $11.75 | 323954 |
| 2023-04-06 | 10.64 | $10.53 | 56182 |
| 2023-04-05 | 10.69 | $10.20 | 242720 |
| 2023-04-04 | 10.85 | $10.85 | 106641 |
| 2023-04-03 | 10.84 | $10.85 | 4874 |
| 2023-03-31 | 10.82 | $10.85 | 4036 |
| 2023-03-30 | 10.80 | $10.85 | 56420 |
| 2023-03-29 | 10.78 | $10.84 | 22149 |
| 2023-03-28 | 10.75 | $10.80 | 142462 |
| 2023-03-27 | 10.73 | $10.74 | 5343 |
| 2023-03-24 | 10.73 | $10.73 | 52712 |
| 2023-03-23 | 10.72 | $10.71 | 2181 |
| 2023-03-22 | 10.72 | $10.73 | 112 |
| 2023-03-21 | 10.72 | $10.70 | — |
| 2023-03-20 | 10.72 | $10.70 | 6043 |
| 2023-03-17 | 10.72 | $10.72 | — |
| 2023-03-16 | 10.72 | $10.72 | 1000 |
| 2023-03-15 | 10.71 | $10.72 | — |
| 2023-03-14 | 10.70 | $10.72 | — |
| 2023-03-13 | 10.69 | $10.72 | — |
| 2023-03-10 | 10.68 | $10.72 | 120 |
| 2023-03-09 | 10.67 | $10.70 | — |
| 2023-03-08 | 10.65 | $10.70 | 1533 |
| 2023-03-07 | 10.64 | $10.60 | 177 |
| 2023-03-06 | 10.65 | $10.60 | 1071 |
| 2023-03-03 | 10.66 | $10.66 | 680 |
| 2023-03-02 | 10.66 | $10.65 | — |
| 2023-03-01 | 10.67 | $10.65 | — |
| 2023-02-28 | 10.67 | $10.65 | — |
| 2023-02-27 | 10.67 | $10.65 | — |
| 2023-02-24 | 10.67 | $10.65 | — |
| 2023-02-23 | 10.67 | $10.65 | 611 |
| 2023-02-22 | 10.67 | $10.65 | — |
| 2023-02-21 | 10.67 | $10.65 | 460 |
| 2023-02-17 | 10.68 | $10.65 | — |
| 2023-02-16 | 10.68 | $10.65 | — |
| 2023-02-15 | 10.68 | $10.65 | — |
| 2023-02-14 | 10.67 | $10.65 | 416 |
| 2023-02-13 | 10.67 | $10.70 | — |
| 2023-02-10 | 10.65 | $10.70 | — |
| 2023-02-09 | 10.63 | $10.70 | — |
| 2023-02-08 | 10.59 | $10.70 | 6846 |
| 2023-02-07 | 10.56 | $10.55 | 1389 |
| 2023-02-06 | 10.56 | $10.55 | — |
| 2023-02-03 | 10.56 | $10.55 | — |
| 2023-02-02 | 10.56 | $10.55 | 130 |
| 2023-02-01 | 10.56 | $10.57 | 269 |
| 2023-01-31 | 10.55 | $10.53 | — |
| 2023-01-30 | 10.55 | $10.53 | — |
| 2023-01-27 | 10.56 | $10.53 | — |
| 2023-01-26 | 10.56 | $10.53 | — |
| 2023-01-25 | 10.57 | $10.53 | — |
| 2023-01-24 | 10.57 | $10.53 | 1322 |
| 2023-01-23 | 10.58 | $10.56 | — |
| 2023-01-20 | 10.57 | $10.56 | 200 |
| 2023-01-19 | 10.57 | $10.55 | — |
| 2023-01-18 | 10.56 | $10.55 | 220 |
| 2023-01-17 | 10.56 | $10.55 | 1271 |
| 2023-01-13 | 10.55 | $10.55 | — |
| 2023-01-12 | 10.54 | $10.55 | — |
| 2023-01-11 | 10.53 | $10.55 | — |
| 2023-01-10 | 10.52 | $10.55 | — |
| 2023-01-09 | 10.50 | $10.55 | 774 |
| 2023-01-06 | 10.48 | $10.49 | — |
| 2023-01-05 | 10.47 | $10.49 | — |
| 2023-01-04 | 10.46 | $10.49 | 596 |
| 2023-01-03 | 10.45 | $10.49 | 1300 |
| 2022-12-30 | 10.43 | $10.42 | — |
| 2022-12-29 | 10.43 | $10.42 | 101 |
| 2022-12-28 | 10.43 | $10.49 | 110 |
| 2022-12-27 | 10.41 | $10.41 | — |
| 2022-12-23 | 10.41 | $10.41 | 205 |
| 2022-12-22 | 10.41 | $10.40 | — |
| 2022-12-21 | 10.41 | $10.40 | — |
| 2022-12-20 | 10.41 | $10.40 | 105001 |
| 2022-12-19 | 10.41 | $10.40 | — |
| 2022-12-16 | 10.41 | $10.40 | — |
| 2022-12-15 | 10.41 | $10.40 | 570 |
| 2022-12-14 | 10.41 | $10.40 | — |
| 2022-12-13 | 10.41 | $10.40 | — |
| 2022-12-12 | 10.41 | $10.40 | — |
| 2022-12-09 | 10.41 | $10.40 | — |
| 2022-12-08 | 10.41 | $10.40 | — |
| 2022-12-07 | 10.41 | $10.40 | 871 |
| 2022-12-06 | 10.41 | $10.41 | 194331 |
| 2022-12-05 | 10.41 | $10.40 | 3046 |
| 2022-12-02 | 10.40 | $10.44 | 54169 |
| 2022-12-01 | 10.39 | $10.37 | 1206 |
| 2022-11-30 | 10.39 | $10.34 | 140 |
| 2022-11-29 | 10.40 | $10.39 | — |
| 2022-11-28 | 10.39 | $10.39 | 2047 |
| 2022-11-25 | 10.39 | $10.43 | — |
| 2022-11-23 | 10.36 | $10.43 | 211 |
| 2022-11-22 | 10.34 | $10.35 | 2606 |
| 2022-11-21 | 10.33 | $10.34 | 128752 |
| 2022-11-18 | 10.33 | $10.32 | 1700 |
| 2022-11-17 | 10.33 | $10.34 | — |
| 2022-11-16 | 10.33 | $10.34 | 407 |
| 2022-11-15 | 10.32 | $10.35 | 4588 |
| 2022-11-14 | 10.31 | $10.34 | 8091 |
| 2022-11-11 | 10.30 | $10.30 | 4159 |
| 2022-11-10 | 10.30 | $10.30 | — |
| 2022-11-09 | 10.30 | $10.30 | 127 |
| 2022-11-08 | 10.30 | $10.30 | 734 |
| 2022-11-07 | 10.30 | $10.30 | 476 |
| 2022-11-04 | 10.30 | $10.30 | 101 |
| 2022-11-03 | 10.30 | $10.30 | 101 |
| 2022-11-02 | 10.30 | $10.31 | 167810 |
| 2022-11-01 | 10.30 | $10.29 | 253005 |
| 2022-10-31 | 10.30 | $10.29 | 545 |
| 2022-10-28 | 10.30 | $10.29 | 139 |
| 2022-10-27 | 10.31 | $10.31 | — |
| 2022-10-26 | 10.30 | $10.31 | 119 |
| 2022-10-25 | 10.30 | $10.28 | 375519 |
| 2022-10-24 | 10.31 | $10.31 | 111 |
| 2022-10-21 | 10.30 | $10.31 | 500 |
| 2022-10-20 | 10.30 | $10.31 | 106 |
| 2022-10-19 | 10.29 | $10.28 | — |
| 2022-10-18 | 10.30 | $10.28 | 741 |
| 2022-10-17 | 10.30 | $10.30 | 103 |
| 2022-10-14 | 10.30 | $10.29 | — |
| 2022-10-13 | 10.30 | $10.29 | — |
| 2022-10-12 | 10.30 | $10.29 | 100 |
| 2022-10-11 | 10.30 | $10.31 | — |
| 2022-10-10 | 10.30 | $10.31 | — |
| 2022-10-07 | 10.29 | $10.31 | 1427 |
| 2022-10-06 | 10.28 | $10.28 | — |
| 2022-10-05 | 10.28 | $10.28 | — |
| 2022-10-04 | 10.28 | $10.28 | 131 |
| 2022-10-03 | 10.28 | $10.28 | 539 |
| 2022-09-30 | 10.27 | $10.27 | 1386 |
| 2022-09-29 | 10.27 | $10.27 | 12531 |
| 2022-09-28 | 10.27 | $10.28 | 119419 |
| 2022-09-27 | 10.27 | $10.26 | 116117 |
| 2022-09-26 | 10.27 | $10.26 | 956 |
| 2022-09-23 | 10.27 | $10.26 | 475 |
| 2022-09-22 | 10.27 | $10.27 | 704 |
| 2022-09-21 | 10.26 | $10.26 | 23138 |
| 2022-09-20 | 10.26 | $10.25 | — |
| 2022-09-19 | 10.26 | $10.25 | 757 |
| 2022-09-16 | 10.26 | $10.25 | — |
| 2022-09-15 | 10.26 | $10.25 | 816 |
| 2022-09-14 | 10.26 | $10.25 | — |
| 2022-09-13 | 10.25 | $10.25 | 302 |
| 2022-09-12 | 10.25 | $10.25 | 7741 |
| 2022-09-09 | 10.25 | $10.25 | — |
| 2022-09-08 | 10.24 | $10.25 | 119 |
| 2022-09-07 | 10.23 | $10.27 | 45468 |
| 2022-09-06 | 10.22 | $10.22 | 795 |
| 2022-09-02 | 10.22 | $10.22 | — |
| 2022-09-01 | 10.22 | $10.22 | 2838 |
| 2022-08-31 | 10.21 | $10.22 | 11722 |
| 2022-08-30 | 10.21 | $10.20 | 844 |
| 2022-08-29 | 10.21 | $10.20 | 629 |
| 2022-08-26 | 10.21 | $10.21 | 169 |
| 2022-08-25 | 10.21 | $10.21 | — |
| 2022-08-24 | 10.20 | $10.21 | — |
| 2022-08-23 | 10.20 | $10.21 | 1183 |
| 2022-08-22 | 10.20 | $10.20 | 155 |
| 2022-08-19 | 10.19 | $10.19 | — |
| 2022-08-18 | 10.19 | $10.19 | 454 |
| 2022-08-17 | 10.19 | $10.20 | 303 |
| 2022-08-16 | 10.19 | $10.19 | 27910 |
| 2022-08-15 | 10.19 | $10.19 | 533 |
| 2022-08-12 | 10.18 | $10.19 | 5342 |
| 2022-08-11 | 10.18 | $10.15 | 171101 |
| 2022-08-10 | 10.19 | $10.19 | 973 |
| 2022-08-09 | 10.19 | $10.19 | 439 |
| 2022-08-08 | 10.18 | $10.19 | 2247 |
| 2022-08-05 | 10.18 | $10.18 | 580 |
| 2022-08-04 | 10.17 | $10.17 | 598 |
| 2022-08-03 | 10.17 | $10.18 | 3637 |
| 2022-08-02 | 10.17 | $10.17 | 305 |
| 2022-08-01 | 10.17 | $10.16 | — |
| 2022-07-29 | 10.17 | $10.16 | 24997 |
| 2022-07-28 | 10.17 | $10.17 | 404 |
| 2022-07-27 | 10.17 | $10.17 | 15006 |
| 2022-07-26 | 10.16 | $10.17 | 1728 |
| 2022-07-25 | 10.16 | $10.15 | 100 |
| 2022-07-22 | 10.16 | $10.16 | — |
| 2022-07-21 | 10.16 | $10.16 | — |
| 2022-07-20 | 10.16 | $10.16 | 364 |
| 2022-07-19 | 10.15 | $10.16 | 1562 |
| 2022-07-18 | 10.15 | $10.15 | 8196 |
| 2022-07-15 | 10.15 | $10.15 | — |
| 2022-07-14 | 10.14 | $10.15 | 303 |
| 2022-07-13 | 10.14 | $10.15 | 140 |
| 2022-07-12 | 10.14 | $10.14 | 353 |
| 2022-07-11 | 10.13 | $10.15 | — |
| 2022-07-08 | 10.13 | $10.15 | 20961 |
| 2022-07-07 | 10.12 | $10.12 | — |
| 2022-07-06 | 10.12 | $10.12 | 1936 |
| 2022-07-05 | 10.11 | $10.12 | 877 |
| 2022-07-01 | 10.11 | $10.12 | 1300 |
| 2022-06-30 | 10.11 | $10.11 | — |
| 2022-06-29 | 10.11 | $10.11 | — |
| 2022-06-28 | 10.11 | $10.11 | — |
| 2022-06-27 | 10.11 | $10.11 | — |
| 2022-06-24 | 10.11 | $10.11 | 1131 |
| 2022-06-23 | 10.12 | $10.11 | — |
| 2022-06-22 | 10.12 | $10.11 | 153 |
| 2022-06-21 | 10.12 | $10.11 | 216 |
| 2022-06-17 | 10.12 | $10.11 | — |
| 2022-06-16 | 10.12 | $10.11 | 2667 |
| 2022-06-15 | 10.13 | $10.11 | 405 |
| 2022-06-14 | 10.13 | $10.11 | 9037 |
| 2022-06-13 | 10.13 | $10.11 | 8410 |
| 2022-06-10 | 10.14 | $10.14 | — |
| 2022-06-09 | 10.13 | $10.14 | — |
| 2022-06-08 | 10.13 | $10.14 | 10331 |
| 2022-06-07 | 10.12 | $10.14 | 13641 |
| 2022-06-06 | 10.11 | $10.12 | 370 |
| 2022-06-03 | 10.10 | $10.12 | 16932 |
| 2022-06-02 | 10.10 | $10.11 | 18526 |
| 2022-06-01 | 10.09 | $10.09 | 671 |
| 2022-05-31 | 10.09 | $10.10 | 561 |
| 2022-05-27 | 10.09 | $10.09 | 876 |
| 2022-05-26 | 10.09 | $10.09 | 3119 |
| 2022-05-25 | 10.09 | $10.09 | 300 |
| 2022-05-24 | 10.09 | $10.09 | 1561 |
| 2022-05-23 | 10.08 | $10.09 | 226 |
| 2022-05-20 | 10.08 | $10.09 | — |
| 2022-05-19 | 10.08 | $10.09 | 407 |
| 2022-05-18 | 10.08 | $10.07 | 2332 |
| 2022-05-17 | 10.08 | $10.08 | 9199 |
| 2022-05-16 | 10.08 | $10.08 | 1386 |
| 2022-05-13 | 10.08 | $10.08 | 1520 |
| 2022-05-12 | 10.08 | $10.08 | 25331 |
| 2022-05-11 | 10.09 | $10.07 | 45003 |
| 2022-05-10 | 10.09 | $10.08 | 13091 |
| 2022-05-09 | 10.09 | $10.08 | 38348 |
| 2022-05-06 | 10.10 | $10.09 | 21176 |
| 2022-05-05 | 10.10 | $10.10 | — |
| 2022-05-04 | 10.09 | $10.10 | 154161 |
| 2022-05-03 | 10.09 | $10.08 | 950 |
| 2022-05-02 | 10.09 | $10.09 | 19106 |
| 2022-04-29 | 10.09 | $10.08 | 17484 |
| 2022-04-28 | 10.09 | $10.09 | 5786 |
| 2022-04-27 | 10.08 | $10.09 | 935 |
| 2022-04-26 | 10.08 | $10.07 | 763 |
| 2022-04-25 | 10.08 | $10.09 | 394 |
| 2022-04-22 | 10.08 | $10.06 | 4844 |
| 2022-04-21 | 10.08 | $10.09 | 1294 |
| 2022-04-20 | 10.08 | $10.08 | 25817 |
| 2022-04-19 | 10.07 | $10.09 | 120 |
| 2022-04-18 | 10.07 | $10.07 | 3563 |
| 2022-04-14 | 10.07 | $10.07 | 19270 |
| 2022-04-13 | 10.06 | $10.07 | 4909 |
| 2022-04-12 | 10.06 | $10.06 | 273 |
| 2022-04-11 | 10.06 | $10.06 | 2970 |
| 2022-04-08 | 10.06 | $10.06 | — |
| 2022-04-07 | 10.06 | $10.06 | 6309 |
| 2022-04-06 | 10.06 | $10.05 | 26757 |
| 2022-04-05 | 10.06 | $10.05 | 1025 |
| 2022-04-04 | 10.06 | $10.06 | — |
| 2022-04-01 | 10.05 | $10.06 | — |
| 2022-03-31 | 10.05 | $10.06 | 1427 |
| 2022-03-30 | 10.05 | $10.03 | — |
| 2022-03-29 | 10.05 | $10.03 | 923 |
| 2022-03-28 | 10.05 | $10.06 | 5590 |
| 2022-03-25 | 10.05 | $10.04 | 7161 |
| 2022-03-24 | 10.05 | $10.04 | 774 |
| 2022-03-23 | 10.05 | $10.05 | 1007 |
| 2022-03-22 | 10.04 | $10.05 | 1139 |
| 2022-03-21 | 10.04 | $10.03 | 2771 |
| 2022-03-18 | 10.04 | $10.03 | 570 |
| 2022-03-17 | 10.04 | $10.04 | 4492 |
| 2022-03-16 | 10.04 | $10.03 | — |
| 2022-03-15 | 10.04 | $10.03 | 711 |
| 2022-03-14 | 10.04 | $10.03 | 16567 |
| 2022-03-11 | 10.04 | $10.04 | 541 |
| 2022-03-10 | 10.04 | $10.04 | 4457 |
| 2022-03-09 | 10.04 | $10.05 | 48723 |
| 2022-03-08 | 10.03 | $10.02 | 2192 |
| 2022-03-07 | 10.03 | $10.02 | 3401 |
| 2022-03-04 | 10.03 | $10.03 | 9440 |
| 2022-03-03 | 10.03 | $10.02 | 585 |
| 2022-03-02 | 10.03 | $10.03 | 199588 |
| 2022-03-01 | 10.02 | $10.03 | 39870 |
| 2022-02-28 | 10.02 | $10.01 | 10837 |
| 2022-02-25 | 10.01 | $10.01 | 196 |
| 2022-02-24 | 10.01 | $10.01 | 1958 |
| 2022-02-23 | 10.01 | $10.00 | 7748 |
| 2022-02-22 | 10.01 | $9.99 | 548 |
| 2022-02-18 | 10.01 | $10.02 | 10291 |
| 2022-02-17 | 10.01 | $10.00 | 3658 |
| 2022-02-16 | 10.00 | $10.00 | 3807 |
| 2022-02-15 | 10.00 | $10.01 | 2552 |
| 2022-02-14 | 10.00 | $10.00 | 2908 |
| 2022-02-11 | 9.99 | $10.00 | 3909 |
| 2022-02-10 | 9.98 | $9.99 | 51668 |
| 2022-02-09 | 9.98 | $9.98 | 4834 |
| 2022-02-08 | 9.97 | $9.99 | 1154 |
| 2022-02-07 | 9.97 | $9.98 | 9711 |
| 2022-02-04 | 9.96 | $9.97 | 3755 |
| 2022-02-03 | 9.96 | $9.96 | 3128 |
| 2022-02-02 | 9.96 | $9.98 | 15809 |
| 2022-02-01 | 9.95 | $9.98 | 963 |
| 2022-01-31 | 9.94 | $9.96 | 547 |
| 2022-01-28 | 9.94 | $9.97 | 20162 |
| 2022-01-27 | 9.93 | $9.95 | 23845 |
| 2022-01-26 | 9.93 | $9.95 | 9214 |
| 2022-01-25 | 9.92 | $9.94 | 186731 |
| 2022-01-24 | 9.92 | $9.93 | 519161 |
| 2022-01-21 | 9.92 | $9.93 | 55648 |
| 2022-01-20 | 9.92 | $9.94 | 29776 |
| 2022-01-19 | 9.93 | $9.94 | 1967 |
| 2022-01-18 | 9.93 | $9.94 | 48783 |
| 2022-01-14 | 9.93 | $9.95 | 60056 |
| 2022-01-13 | 9.93 | $9.96 | 419 |
| 2022-01-12 | 9.93 | $9.95 | 688 |
| 2022-01-11 | 9.93 | $9.95 | 25609 |
| 2022-01-10 | 9.93 | $9.95 | 78392 |
| 2022-01-07 | 9.94 | $9.97 | 8674 |
| 2022-01-06 | 9.94 | $9.98 | 4947 |
| 2022-01-05 | 9.93 | $9.99 | 377593 |
| 2022-01-04 | 9.93 | $9.99 | 107527 |
| 2022-01-03 | 9.92 | $9.97 | 50098 |
| 2021-12-31 | 9.92 | $9.96 | 6151 |
| 2021-12-30 | 9.93 | $9.96 | 37101 |
| 2021-12-29 | 9.93 | $9.95 | 108401 |
| 2021-12-28 | 9.94 | $9.97 | 1508 |
| 2021-12-27 | 9.95 | $10.00 | 22111 |
| 2021-12-23 | 9.95 | $9.96 | 92638 |
| 2021-12-22 | 9.97 | $9.96 | 123780 |
| 2021-12-21 | 9.99 | $9.96 | 11232 |
| 2021-12-20 | 10.01 | $9.96 | 22894 |
| 2021-12-17 | 10.04 | $9.97 | 313195 |
| 2021-12-16 | 10.08 | $9.97 | 69357 |
| 2021-12-15 | 10.12 | $10.02 | 37290 |
| 2021-12-14 | 10.16 | $10.07 | 23059 |
| 2021-12-13 | 10.19 | $10.12 | 103740 |
| 2021-12-10 | 10.21 | $10.11 | 58198 |
| 2021-12-09 | 10.23 | $10.18 | 58491 |
| 2021-12-08 | 10.24 | $10.20 | 34134 |
| 2021-12-07 | 10.25 | $10.20 | 90765 |
| 2021-12-06 | 10.26 | $10.18 | 259405 |
| 2021-12-03 | 10.27 | $10.13 | 112127 |
| 2021-12-02 | 10.30 | $10.18 | 86902 |
| 2021-12-01 | 10.31 | $10.28 | 323253 |
| 2021-11-30 | 10.30 | $10.24 | 171201 |
| 2021-11-29 | 10.30 | $10.24 | 107785 |
| 2021-11-26 | 10.30 | $10.27 | 86800 |
| 2021-11-24 | 10.28 | $10.24 | 126929 |
| 2021-11-23 | 10.27 | $10.25 | 348342 |
| 2021-11-22 | 10.25 | $10.41 | 813507 |
| 2021-11-19 | 10.17 | $10.34 | 631187 |
| 2021-11-18 | 10.09 | $10.39 | 2.6M |
| 2021-11-17 | 9.99 | $9.97 | 1000 |
| 2021-11-16 | 9.99 | $10.00 | 1123 |
| 2021-11-15 | 9.98 | $9.99 | 1858 |
| 2021-11-12 | 9.97 | $9.97 | 1060 |
| 2021-11-11 | 9.97 | $10.00 | 600 |
| 2021-11-10 | 9.96 | $9.96 | 3408 |
| 2021-11-09 | 9.96 | $9.96 | — |
| 2021-11-08 | 9.95 | $9.96 | 7001 |
| 2021-11-05 | 9.95 | $9.95 | — |
| 2021-11-04 | 9.95 | $9.95 | 2198 |
| 2021-11-03 | 9.94 | $9.96 | 5798 |
| 2021-11-02 | 9.94 | $9.92 | — |
| 2021-11-01 | 9.94 | $9.92 | — |
| 2021-10-29 | 9.95 | $9.92 | 538 |
| 2021-10-28 | 9.96 | $9.95 | — |
| 2021-10-27 | 9.95 | $9.95 | 1000 |
| 2021-10-26 | 9.95 | $9.95 | 10040 |
| 2021-10-25 | 9.95 | $9.94 | 203 |
| 2021-10-22 | 9.95 | $9.96 | — |
| 2021-10-21 | 9.94 | $9.96 | 12690 |
| 2021-10-20 | 9.93 | $9.93 | 15815 |
| 2021-10-19 | 9.93 | $9.92 | 27521 |
| 2021-10-18 | 9.93 | $9.94 | 1200 |
| 2021-10-15 | 9.93 | $9.94 | 26600 |
| 2021-10-14 | 9.92 | $9.93 | — |
| 2021-10-13 | 9.92 | $9.93 | 6807 |
| 2021-10-12 | 9.91 | $9.90 | — |
| 2021-10-11 | 9.91 | $9.90 | 7401 |
| 2021-10-08 | 9.91 | $9.90 | 2000 |
| 2021-10-07 | 9.92 | $9.91 | — |
| 2021-10-06 | 9.92 | $9.91 | — |
| 2021-10-05 | 9.92 | $9.91 | 158 |
| 2021-10-04 | 9.92 | $9.89 | 13757 |
| 2021-10-01 | 9.92 | $9.90 | — |
| 2021-09-30 | 9.92 | $9.90 | 918 |
| 2021-09-29 | 9.93 | $9.89 | 32752 |
| 2021-09-28 | 9.93 | $9.91 | 1053 |
| 2021-09-27 | 9.93 | $9.91 | 5629 |
| 2021-09-24 | 9.93 | $9.92 | — |
| 2021-09-23 | 9.93 | $9.92 | 5400 |
| 2021-09-22 | 9.93 | $9.92 | 6316 |
| 2021-09-21 | 9.92 | $9.92 | 787 |
| 2021-09-20 | 9.92 | $9.92 | 6465 |
| 2021-09-17 | 9.91 | $9.92 | 200 |
| 2021-09-16 | 9.90 | $9.90 | 11045 |
| 2021-09-15 | 9.89 | $9.83 | — |
| 2021-09-14 | 9.90 | $9.83 | 100 |
| 2021-09-13 | 9.92 | $9.93 | 12221 |
| 2021-09-10 | 9.90 | $9.90 | 1400 |
| 2021-09-09 | 9.90 | $9.89 | 7676 |
| 2021-09-08 | 9.89 | $9.89 | 737 |
| 2021-09-07 | 9.88 | $9.89 | 1328 |
| 2021-09-03 | 9.87 | $9.89 | 35005 |
| 2021-09-02 | 9.86 | $9.87 | — |
| 2021-09-01 | 9.85 | $9.87 | 4236 |
| 2021-08-31 | 9.83 | $9.87 | 2867 |
| 2021-08-30 | 9.82 | $9.89 | — |
| 2021-08-27 | 9.79 | $9.89 | 90911 |
| 2021-08-26 | 9.76 | $9.80 | 6703 |
| 2021-08-25 | 9.75 | $9.79 | 44947 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.20
2023-04-13
Close Price
$10.00
Vol: 349916
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.22
Average
58.70
Maximum
81.86
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-04-13 | 46.20 | $10.00 | 349916 |
| 2023-04-12 | 28.81 | $8.35 | 231636 |
| 2023-04-11 | 31.19 | $8.76 | 349246 |
| 2023-04-10 | 72.89 | $11.75 | 323954 |
| 2023-04-06 | 43.72 | $10.53 | 56182 |
| 2023-04-05 | 22.22 | $10.20 | 242720 |
| 2023-04-04 | 77.96 | $10.85 | 106641 |
| 2023-04-03 | 77.96 | $10.85 | 4874 |
| 2023-03-31 | 77.95 | $10.85 | 4036 |
| 2023-03-30 | 77.97 | $10.85 | 56420 |
| 2023-03-29 | 77.26 | $10.84 | 22149 |
| 2023-03-28 | 74.06 | $10.80 | 142462 |
| 2023-03-27 | 67.55 | $10.74 | 5343 |
| 2023-03-24 | 66.20 | $10.73 | 52712 |
| 2023-03-23 | 63.32 | $10.71 | 2181 |
| 2023-03-22 | 67.42 | $10.73 | 112 |
| 2023-03-21 | 63.76 | $10.70 | — |
| 2023-03-20 | 63.76 | $10.70 | 6043 |
| 2023-03-17 | 69.36 | $10.72 | — |
| 2023-03-16 | 69.36 | $10.72 | 1000 |
| 2023-03-15 | 69.36 | $10.72 | — |
| 2023-03-14 | 69.36 | $10.72 | — |
| 2023-03-13 | 69.36 | $10.72 | — |
| 2023-03-10 | 69.36 | $10.72 | 120 |
| 2023-03-09 | 67.20 | $10.70 | — |
| 2023-03-08 | 67.20 | $10.70 | 1533 |
| 2023-03-07 | 51.91 | $10.60 | 177 |
| 2023-03-06 | 51.91 | $10.60 | 1071 |
| 2023-03-03 | 69.43 | $10.66 | 680 |
| 2023-03-02 | 67.71 | $10.65 | — |
| 2023-03-01 | 67.71 | $10.65 | — |
| 2023-02-28 | 67.71 | $10.65 | — |
| 2023-02-27 | 67.71 | $10.65 | — |
| 2023-02-24 | 67.71 | $10.65 | — |
| 2023-02-23 | 67.71 | $10.65 | 611 |
| 2023-02-22 | 67.71 | $10.65 | — |
| 2023-02-21 | 67.71 | $10.65 | 460 |
| 2023-02-17 | 67.71 | $10.65 | — |
| 2023-02-16 | 67.71 | $10.65 | — |
| 2023-02-15 | 67.71 | $10.65 | — |
| 2023-02-14 | 67.71 | $10.65 | 416 |
| 2023-02-13 | 79.90 | $10.70 | — |
| 2023-02-10 | 79.90 | $10.70 | — |
| 2023-02-09 | 79.90 | $10.70 | — |
| 2023-02-08 | 79.90 | $10.70 | 6846 |
| 2023-02-07 | 64.11 | $10.55 | 1389 |
| 2023-02-06 | 64.11 | $10.55 | — |
| 2023-02-03 | 64.11 | $10.55 | — |
| 2023-02-02 | 64.11 | $10.55 | 130 |
| 2023-02-01 | 70.09 | $10.57 | 269 |
| 2023-01-31 | 63.64 | $10.53 | — |
| 2023-01-30 | 63.64 | $10.53 | — |
| 2023-01-27 | 63.64 | $10.53 | — |
| 2023-01-26 | 63.64 | $10.53 | — |
| 2023-01-25 | 63.64 | $10.53 | — |
| 2023-01-24 | 63.64 | $10.53 | 1322 |
| 2023-01-23 | 72.22 | $10.56 | — |
| 2023-01-20 | 72.22 | $10.56 | 200 |
| 2023-01-19 | 71.58 | $10.55 | — |
| 2023-01-18 | 71.58 | $10.55 | 220 |
| 2023-01-17 | 71.10 | $10.55 | 1271 |
| 2023-01-13 | 70.57 | $10.55 | — |
| 2023-01-12 | 70.57 | $10.55 | — |
| 2023-01-11 | 70.57 | $10.55 | — |
| 2023-01-10 | 70.57 | $10.55 | — |
| 2023-01-09 | 70.57 | $10.55 | 774 |
| 2023-01-06 | 65.09 | $10.49 | — |
| 2023-01-05 | 65.09 | $10.49 | — |
| 2023-01-04 | 65.09 | $10.49 | 596 |
| 2023-01-03 | 65.08 | $10.49 | 1300 |
| 2022-12-30 | 56.79 | $10.42 | — |
| 2022-12-29 | 56.79 | $10.42 | 101 |
| 2022-12-28 | 72.32 | $10.49 | 110 |
| 2022-12-27 | 60.58 | $10.41 | — |
| 2022-12-23 | 60.58 | $10.41 | 205 |
| 2022-12-22 | 58.60 | $10.40 | — |
| 2022-12-21 | 58.60 | $10.40 | — |
| 2022-12-20 | 58.60 | $10.40 | 105001 |
| 2022-12-19 | 58.60 | $10.40 | — |
| 2022-12-16 | 58.60 | $10.40 | — |
| 2022-12-15 | 58.60 | $10.40 | 570 |
| 2022-12-14 | 58.62 | $10.40 | — |
| 2022-12-13 | 58.62 | $10.40 | — |
| 2022-12-12 | 58.62 | $10.40 | — |
| 2022-12-09 | 58.62 | $10.40 | — |
| 2022-12-08 | 58.62 | $10.40 | — |
| 2022-12-07 | 58.62 | $10.40 | 871 |
| 2022-12-06 | 60.26 | $10.41 | 194331 |
| 2022-12-05 | 59.16 | $10.40 | 3046 |
| 2022-12-02 | 66.00 | $10.44 | 54169 |
| 2022-12-01 | 57.92 | $10.37 | 1206 |
| 2022-11-30 | 53.41 | $10.34 | 140 |
| 2022-11-29 | 64.32 | $10.39 | — |
| 2022-11-28 | 64.32 | $10.39 | 2047 |
| 2022-11-25 | 75.44 | $10.43 | — |
| 2022-11-23 | 75.44 | $10.43 | 211 |
| 2022-11-22 | 64.30 | $10.35 | 2606 |
| 2022-11-21 | 62.26 | $10.34 | 128752 |
| 2022-11-18 | 57.68 | $10.32 | 1700 |
| 2022-11-17 | 63.14 | $10.34 | — |
| 2022-11-16 | 63.14 | $10.34 | 407 |
| 2022-11-15 | 69.04 | $10.35 | 4588 |
| 2022-11-14 | 66.03 | $10.34 | 8091 |
| 2022-11-11 | 56.67 | $10.30 | 4159 |
| 2022-11-10 | 56.67 | $10.30 | — |
| 2022-11-09 | 56.67 | $10.30 | 127 |
| 2022-11-08 | 56.71 | $10.30 | 734 |
| 2022-11-07 | 56.68 | $10.30 | 476 |
| 2022-11-04 | 56.68 | $10.30 | 101 |
| 2022-11-03 | 56.68 | $10.30 | 101 |
| 2022-11-02 | 59.98 | $10.31 | 167810 |
| 2022-11-01 | 55.01 | $10.29 | 253005 |
| 2022-10-31 | 55.01 | $10.29 | 545 |
| 2022-10-28 | 55.01 | $10.29 | 139 |
| 2022-10-27 | 61.57 | $10.31 | — |
| 2022-10-26 | 61.57 | $10.31 | 119 |
| 2022-10-25 | 54.17 | $10.28 | 375519 |
| 2022-10-24 | 66.30 | $10.31 | 111 |
| 2022-10-21 | 66.30 | $10.31 | 500 |
| 2022-10-20 | 66.30 | $10.31 | 106 |
| 2022-10-19 | 58.29 | $10.28 | — |
| 2022-10-18 | 58.29 | $10.28 | 741 |
| 2022-10-17 | 68.02 | $10.30 | 103 |
| 2022-10-14 | 65.27 | $10.29 | — |
| 2022-10-13 | 65.27 | $10.29 | — |
| 2022-10-12 | 65.27 | $10.29 | 100 |
| 2022-10-11 | 76.58 | $10.31 | — |
| 2022-10-10 | 76.58 | $10.31 | — |
| 2022-10-07 | 76.58 | $10.31 | 1427 |
| 2022-10-06 | 69.86 | $10.28 | — |
| 2022-10-05 | 69.86 | $10.28 | — |
| 2022-10-04 | 69.86 | $10.28 | 131 |
| 2022-10-03 | 69.86 | $10.28 | 539 |
| 2022-09-30 | 67.32 | $10.27 | 1386 |
| 2022-09-29 | 67.32 | $10.27 | 12531 |
| 2022-09-28 | 72.87 | $10.28 | 119419 |
| 2022-09-27 | 67.83 | $10.26 | 116117 |
| 2022-09-26 | 67.83 | $10.26 | 956 |
| 2022-09-23 | 67.83 | $10.26 | 475 |
| 2022-09-22 | 73.70 | $10.27 | 704 |
| 2022-09-21 | 71.34 | $10.26 | 23138 |
| 2022-09-20 | 68.68 | $10.25 | — |
| 2022-09-19 | 68.68 | $10.25 | 757 |
| 2022-09-16 | 68.68 | $10.25 | — |
| 2022-09-15 | 68.68 | $10.25 | 816 |
| 2022-09-14 | 68.68 | $10.25 | — |
| 2022-09-13 | 68.68 | $10.25 | 302 |
| 2022-09-12 | 68.68 | $10.25 | 7741 |
| 2022-09-09 | 68.68 | $10.25 | — |
| 2022-09-08 | 68.68 | $10.25 | 119 |
| 2022-09-07 | 77.81 | $10.27 | 45468 |
| 2022-09-06 | 67.57 | $10.22 | 795 |
| 2022-09-02 | 67.57 | $10.22 | — |
| 2022-09-01 | 67.57 | $10.22 | 2838 |
| 2022-08-31 | 67.57 | $10.22 | 11722 |
| 2022-08-30 | 61.83 | $10.20 | 844 |
| 2022-08-29 | 61.83 | $10.20 | 629 |
| 2022-08-26 | 64.40 | $10.21 | 169 |
| 2022-08-25 | 64.40 | $10.21 | — |
| 2022-08-24 | 64.40 | $10.21 | — |
| 2022-08-23 | 64.40 | $10.21 | 1183 |
| 2022-08-22 | 63.15 | $10.20 | 155 |
| 2022-08-19 | 60.52 | $10.19 | — |
| 2022-08-18 | 60.52 | $10.19 | 454 |
| 2022-08-17 | 64.69 | $10.20 | 303 |
| 2022-08-16 | 62.22 | $10.19 | 27910 |
| 2022-08-15 | 62.22 | $10.19 | 533 |
| 2022-08-12 | 62.22 | $10.19 | 5342 |
| 2022-08-11 | 50.30 | $10.15 | 171101 |
| 2022-08-10 | 71.83 | $10.19 | 973 |
| 2022-08-09 | 71.83 | $10.19 | 439 |
| 2022-08-08 | 71.83 | $10.19 | 2247 |
| 2022-08-05 | 68.98 | $10.18 | 580 |
| 2022-08-04 | 66.40 | $10.17 | 598 |
| 2022-08-03 | 68.43 | $10.18 | 3637 |
| 2022-08-02 | 65.05 | $10.17 | 305 |
| 2022-08-01 | 63.18 | $10.16 | — |
| 2022-07-29 | 63.18 | $10.16 | 24997 |
| 2022-07-28 | 66.39 | $10.17 | 404 |
| 2022-07-27 | 69.76 | $10.17 | 15006 |
| 2022-07-26 | 68.23 | $10.17 | 1728 |
| 2022-07-25 | 62.87 | $10.15 | 100 |
| 2022-07-22 | 70.39 | $10.16 | — |
| 2022-07-21 | 70.39 | $10.16 | — |
| 2022-07-20 | 70.39 | $10.16 | 364 |
| 2022-07-19 | 70.39 | $10.16 | 1562 |
| 2022-07-18 | 67.19 | $10.15 | 8196 |
| 2022-07-15 | 67.19 | $10.15 | — |
| 2022-07-14 | 67.19 | $10.15 | 303 |
| 2022-07-13 | 67.19 | $10.15 | 140 |
| 2022-07-12 | 64.03 | $10.14 | 353 |
| 2022-07-11 | 70.48 | $10.15 | — |
| 2022-07-08 | 70.48 | $10.15 | 20961 |
| 2022-07-07 | 59.41 | $10.12 | — |
| 2022-07-06 | 59.41 | $10.12 | 1936 |
| 2022-07-05 | 59.41 | $10.12 | 877 |
| 2022-07-01 | 59.41 | $10.12 | 1300 |
| 2022-06-30 | 54.81 | $10.11 | — |
| 2022-06-29 | 54.81 | $10.11 | — |
| 2022-06-28 | 54.81 | $10.11 | — |
| 2022-06-27 | 54.81 | $10.11 | — |
| 2022-06-24 | 54.81 | $10.11 | 1131 |
| 2022-06-23 | 54.81 | $10.11 | — |
| 2022-06-22 | 54.81 | $10.11 | 153 |
| 2022-06-21 | 56.23 | $10.11 | 216 |
| 2022-06-17 | 55.12 | $10.11 | — |
| 2022-06-16 | 55.12 | $10.11 | 2667 |
| 2022-06-15 | 55.12 | $10.11 | 405 |
| 2022-06-14 | 55.12 | $10.11 | 9037 |
| 2022-06-13 | 55.12 | $10.11 | 8410 |
| 2022-06-10 | 67.53 | $10.14 | — |
| 2022-06-09 | 67.53 | $10.14 | — |
| 2022-06-08 | 67.53 | $10.14 | 10331 |
| 2022-06-07 | 67.53 | $10.14 | 13641 |
| 2022-06-06 | 63.01 | $10.12 | 370 |
| 2022-06-03 | 63.01 | $10.12 | 16932 |
| 2022-06-02 | 61.46 | $10.11 | 18526 |
| 2022-06-01 | 54.83 | $10.09 | 671 |
| 2022-05-31 | 58.90 | $10.10 | 561 |
| 2022-05-27 | 55.78 | $10.09 | 876 |
| 2022-05-26 | 55.78 | $10.09 | 3119 |
| 2022-05-25 | 55.78 | $10.09 | 300 |
| 2022-05-24 | 55.78 | $10.09 | 1561 |
| 2022-05-23 | 55.78 | $10.09 | 226 |
| 2022-05-20 | 55.78 | $10.09 | — |
| 2022-05-19 | 55.78 | $10.09 | 407 |
| 2022-05-18 | 50.53 | $10.07 | 2332 |
| 2022-05-17 | 53.55 | $10.08 | 9199 |
| 2022-05-16 | 53.55 | $10.08 | 1386 |
| 2022-05-13 | 53.55 | $10.08 | 1520 |
| 2022-05-12 | 53.55 | $10.08 | 25331 |
| 2022-05-11 | 51.17 | $10.07 | 45003 |
| 2022-05-10 | 53.79 | $10.08 | 13091 |
| 2022-05-09 | 53.79 | $10.08 | 38348 |
| 2022-05-06 | 56.39 | $10.09 | 21176 |
| 2022-05-05 | 59.11 | $10.10 | — |
| 2022-05-04 | 59.11 | $10.10 | 154161 |
| 2022-05-03 | 55.21 | $10.08 | 950 |
| 2022-05-02 | 57.83 | $10.09 | 19106 |
| 2022-04-29 | 55.84 | $10.08 | 17484 |
| 2022-04-28 | 58.46 | $10.09 | 5786 |
| 2022-04-27 | 58.46 | $10.09 | 935 |
| 2022-04-26 | 54.62 | $10.07 | 763 |
| 2022-04-25 | 59.87 | $10.09 | 394 |
| 2022-04-22 | 53.49 | $10.06 | 4844 |
| 2022-04-21 | 63.01 | $10.09 | 1294 |
| 2022-04-20 | 59.60 | $10.08 | 25817 |
| 2022-04-19 | 65.33 | $10.09 | 120 |
| 2022-04-18 | 59.10 | $10.07 | 3563 |
| 2022-04-14 | 61.19 | $10.07 | 19270 |
| 2022-04-13 | 61.19 | $10.07 | 4909 |
| 2022-04-12 | 58.55 | $10.06 | 273 |
| 2022-04-11 | 58.55 | $10.06 | 2970 |
| 2022-04-08 | 57.23 | $10.06 | — |
| 2022-04-07 | 57.23 | $10.06 | 6309 |
| 2022-04-06 | 57.01 | $10.05 | 26757 |
| 2022-04-05 | 56.03 | $10.05 | 1025 |
| 2022-04-04 | 59.10 | $10.06 | — |
| 2022-04-01 | 59.10 | $10.06 | — |
| 2022-03-31 | 59.10 | $10.06 | 1427 |
| 2022-03-30 | 52.30 | $10.03 | — |
| 2022-03-29 | 52.30 | $10.03 | 923 |
| 2022-03-28 | 61.57 | $10.06 | 5590 |
| 2022-03-25 | 57.33 | $10.04 | 7161 |
| 2022-03-24 | 57.95 | $10.04 | 774 |
| 2022-03-23 | 59.98 | $10.05 | 1007 |
| 2022-03-22 | 58.82 | $10.05 | 1139 |
| 2022-03-21 | 55.11 | $10.03 | 2771 |
| 2022-03-18 | 56.40 | $10.03 | 570 |
| 2022-03-17 | 56.71 | $10.04 | 4492 |
| 2022-03-16 | 55.53 | $10.03 | — |
| 2022-03-15 | 55.53 | $10.03 | 711 |
| 2022-03-14 | 55.56 | $10.03 | 16567 |
| 2022-03-11 | 58.28 | $10.04 | 541 |
| 2022-03-10 | 58.26 | $10.04 | 4457 |
| 2022-03-09 | 59.58 | $10.05 | 48723 |
| 2022-03-08 | 54.76 | $10.02 | 2192 |
| 2022-03-07 | 54.84 | $10.02 | 3401 |
| 2022-03-04 | 56.56 | $10.03 | 9440 |
| 2022-03-03 | 55.12 | $10.02 | 585 |
| 2022-03-02 | 57.52 | $10.03 | 199588 |
| 2022-03-01 | 57.52 | $10.03 | 39870 |
| 2022-02-28 | 53.90 | $10.01 | 10837 |
| 2022-02-25 | 53.43 | $10.01 | 196 |
| 2022-02-24 | 52.97 | $10.01 | 1958 |
| 2022-02-23 | 52.08 | $10.00 | 7748 |
| 2022-02-22 | 49.89 | $9.99 | 548 |
| 2022-02-18 | 56.40 | $10.02 | 10291 |
| 2022-02-17 | 51.74 | $10.00 | 3658 |
| 2022-02-16 | 52.81 | $10.00 | 3807 |
| 2022-02-15 | 54.97 | $10.01 | 2552 |
| 2022-02-14 | 53.15 | $10.00 | 2908 |
| 2022-02-11 | 53.15 | $10.00 | 3909 |
| 2022-02-10 | 51.37 | $9.99 | 51668 |
| 2022-02-09 | 49.56 | $9.98 | 4834 |
| 2022-02-08 | 51.38 | $9.99 | 1154 |
| 2022-02-07 | 49.62 | $9.98 | 9711 |
| 2022-02-04 | 47.83 | $9.97 | 3755 |
| 2022-02-03 | 46.00 | $9.96 | 3128 |
| 2022-02-02 | 49.28 | $9.98 | 15809 |
| 2022-02-01 | 49.28 | $9.98 | 963 |
| 2022-01-31 | 45.79 | $9.96 | 547 |
| 2022-01-28 | 47.34 | $9.97 | 20162 |
| 2022-01-27 | 43.73 | $9.95 | 23845 |
| 2022-01-26 | 43.73 | $9.95 | 9214 |
| 2022-01-25 | 41.94 | $9.94 | 186731 |
| 2022-01-24 | 40.12 | $9.93 | 519161 |
| 2022-01-21 | 40.54 | $9.93 | 55648 |
| 2022-01-20 | 41.31 | $9.94 | 29776 |
| 2022-01-19 | 41.39 | $9.94 | 1967 |
| 2022-01-18 | 41.43 | $9.94 | 48783 |
| 2022-01-14 | 42.38 | $9.95 | 60056 |
| 2022-01-13 | 43.43 | $9.96 | 419 |
| 2022-01-12 | 42.06 | $9.95 | 688 |
| 2022-01-11 | 42.06 | $9.95 | 25609 |
| 2022-01-10 | 42.06 | $9.95 | 78392 |
| 2022-01-07 | 43.88 | $9.97 | 8674 |
| 2022-01-06 | 44.80 | $9.98 | 4947 |
| 2022-01-05 | 45.71 | $9.99 | 377593 |
| 2022-01-04 | 45.71 | $9.99 | 107527 |
| 2022-01-03 | 43.64 | $9.97 | 50098 |
| 2021-12-31 | 42.60 | $9.96 | 6151 |
| 2021-12-30 | 42.60 | $9.96 | 37101 |
| 2021-12-29 | 41.74 | $9.95 | 108401 |
| 2021-12-28 | 43.05 | $9.97 | 1508 |
| 2021-12-27 | 45.18 | $10.00 | 22111 |
| 2021-12-23 | 41.51 | $9.96 | 92638 |
| 2021-12-22 | 41.51 | $9.96 | 123780 |
| 2021-12-21 | 41.51 | $9.96 | 11232 |
| 2021-12-20 | 41.75 | $9.96 | 22894 |
| 2021-12-17 | 42.09 | $9.97 | 313195 |
| 2021-12-16 | 42.09 | $9.97 | 69357 |
| 2021-12-15 | 44.89 | $10.02 | 37290 |
| 2021-12-14 | 47.92 | $10.07 | 23059 |
| 2021-12-13 | 51.20 | $10.12 | 103740 |
| 2021-12-10 | 50.55 | $10.11 | 58198 |
| 2021-12-09 | 55.41 | $10.18 | 58491 |
| 2021-12-08 | 56.89 | $10.20 | 34134 |
| 2021-12-07 | 56.89 | $10.20 | 90765 |
| 2021-12-06 | 55.82 | $10.18 | 259405 |
| 2021-12-03 | 53.06 | $10.13 | 112127 |
| 2021-12-02 | 56.41 | $10.18 | 86902 |
| 2021-12-01 | 64.08 | $10.28 | 323253 |
| 2021-11-30 | 62.12 | $10.24 | 171201 |
| 2021-11-29 | 62.12 | $10.24 | 107785 |
| 2021-11-26 | 64.51 | $10.27 | 86800 |
| 2021-11-24 | 63.16 | $10.24 | 126929 |
| 2021-11-23 | 63.93 | $10.25 | 348342 |
| 2021-11-22 | 78.35 | $10.41 | 813507 |
| 2021-11-19 | 76.11 | $10.34 | 631187 |
| 2021-11-18 | 81.86 | $10.39 | 2.6M |
| 2021-11-17 | 54.36 | $9.97 | 1000 |
| 2021-11-16 | 60.59 | $10.00 | 1123 |
| 2021-11-15 | 59.10 | $9.99 | 1858 |
| 2021-11-12 | 55.95 | $9.97 | 1060 |
| 2021-11-11 | 62.86 | $10.00 | 600 |
| 2021-11-10 | 55.97 | $9.96 | 3408 |
| 2021-11-09 | 55.97 | $9.96 | — |
| 2021-11-08 | 55.97 | $9.96 | 7001 |
| 2021-11-05 | 54.15 | $9.95 | — |
| 2021-11-04 | 54.15 | $9.95 | 2198 |
| 2021-11-03 | 55.95 | $9.96 | 5798 |
| 2021-11-02 | 48.70 | $9.92 | — |
| 2021-11-01 | 48.70 | $9.92 | — |
| 2021-10-29 | 48.70 | $9.92 | 538 |
| 2021-10-28 | 54.70 | $9.95 | — |
| 2021-10-27 | 54.70 | $9.95 | 1000 |
| 2021-10-26 | 54.70 | $9.95 | 10040 |
| 2021-10-25 | 53.04 | $9.94 | 203 |
| 2021-10-22 | 57.00 | $9.96 | — |
| 2021-10-21 | 57.00 | $9.96 | 12690 |
| 2021-10-20 | 52.17 | $9.93 | 15815 |
| 2021-10-19 | 50.41 | $9.92 | 27521 |
| 2021-10-18 | 54.20 | $9.94 | 1200 |
| 2021-10-15 | 54.20 | $9.94 | 26600 |
| 2021-10-14 | 52.59 | $9.93 | — |
| 2021-10-13 | 52.59 | $9.93 | 6807 |
| 2021-10-12 | 47.60 | $9.90 | — |
| 2021-10-11 | 47.60 | $9.90 | 7401 |
| 2021-10-08 | 47.60 | $9.90 | 2000 |
| 2021-10-07 | 49.08 | $9.91 | — |
| 2021-10-06 | 49.08 | $9.91 | — |
| 2021-10-05 | 49.08 | $9.91 | 158 |
| 2021-10-04 | 46.22 | $9.89 | 13757 |
| 2021-10-01 | 47.49 | $9.90 | — |
| 2021-09-30 | 47.49 | $9.90 | 918 |
| 2021-09-29 | 46.15 | $9.89 | 32752 |
| 2021-09-28 | 48.49 | $9.91 | 1053 |
| 2021-09-27 | 48.49 | $9.91 | 5629 |
| 2021-09-24 | 49.62 | $9.92 | — |
| 2021-09-23 | 49.62 | $9.92 | 5400 |
| 2021-09-22 | 49.62 | $9.92 | 6316 |
| 2021-09-21 | 49.62 | $9.92 | 787 |
| 2021-09-20 | 49.62 | $9.92 | 6465 |
| 2021-09-17 | 49.62 | $9.92 | 200 |
| 2021-09-16 | 47.83 | $9.90 | 11045 |
| 2021-09-15 | 40.83 | $9.83 | — |
| 2021-09-14 | 40.83 | $9.83 | 100 |
| 2021-09-13 | 49.37 | $9.93 | 12221 |
| 2021-09-10 | 46.26 | $9.90 | 1400 |
| 2021-09-09 | 45.06 | $9.89 | 7676 |
| 2021-09-08 | 45.06 | $9.89 | 737 |
| 2021-09-07 | 45.06 | $9.89 | 1328 |
| 2021-09-03 | 45.06 | $9.89 | 35005 |
| 2021-09-02 | 43.16 | $9.87 | — |
| 2021-09-01 | 43.16 | $9.87 | 4236 |
| 2021-08-31 | 43.16 | $9.87 | 2867 |
| 2021-08-30 | 44.48 | $9.89 | — |
| 2021-08-27 | 44.48 | $9.89 | 90911 |
| 2021-08-26 | 36.62 | $9.80 | 6703 |
| 2021-08-25 | 35.66 | $9.79 | 44947 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-59.01
2023-04-13
Close Price
$10.00
Vol: 349916
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-32.12
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-04-13 | -59.01 | $10.00 | 349916 |
| 2023-04-12 | -79.50 | $8.35 | 231636 |
| 2023-04-11 | -83.31 | $8.76 | 349246 |
| 2023-04-10 | -58.25 | $11.75 | 323954 |
| 2023-04-06 | -45.29 | $10.53 | 56182 |
| 2023-04-05 | -56.83 | $10.20 | 242720 |
| 2023-04-04 | -6.25 | $10.85 | 106641 |
| 2023-04-03 | -3.85 | $10.85 | 4874 |
| 2023-03-31 | -3.88 | $10.85 | 4036 |
| 2023-03-30 | -3.85 | $10.85 | 56420 |
| 2023-03-29 | -4.00 | $10.84 | 22149 |
| 2023-03-28 | -4.76 | $10.80 | 142462 |
| 2023-03-27 | 0.00 | $10.74 | 5343 |
| 2023-03-24 | -7.14 | $10.73 | 52712 |
| 2023-03-23 | -12.00 | $10.71 | 2181 |
| 2023-03-22 | 0.00 | $10.73 | 112 |
| 2023-03-21 | -16.33 | $10.70 | — |
| 2023-03-20 | -16.33 | $10.70 | 6043 |
| 2023-03-17 | 0.00 | $10.72 | — |
| 2023-03-16 | 0.00 | $10.72 | 1000 |
| 2023-03-15 | 0.00 | $10.72 | — |
| 2023-03-14 | 0.00 | $10.72 | — |
| 2023-03-13 | 0.00 | $10.72 | — |
| 2023-03-10 | 0.00 | $10.72 | 120 |
| 2023-03-09 | 0.00 | $10.70 | — |
| 2023-03-08 | 0.00 | $10.70 | 1533 |
| 2023-03-07 | -66.67 | $10.60 | 177 |
| 2023-03-06 | -66.67 | $10.60 | 1071 |
| 2023-03-03 | -26.67 | $10.66 | 680 |
| 2023-03-02 | -33.33 | $10.65 | — |
| 2023-03-01 | -29.41 | $10.65 | — |
| 2023-02-28 | -29.41 | $10.65 | — |
| 2023-02-27 | -29.41 | $10.65 | — |
| 2023-02-24 | -29.41 | $10.65 | — |
| 2023-02-23 | -29.41 | $10.65 | 611 |
| 2023-02-22 | -29.41 | $10.65 | — |
| 2023-02-21 | -29.41 | $10.65 | 460 |
| 2023-02-17 | -29.41 | $10.65 | — |
| 2023-02-16 | -29.41 | $10.65 | — |
| 2023-02-15 | -29.41 | $10.65 | — |
| 2023-02-14 | -29.41 | $10.65 | 416 |
| 2023-02-13 | 0.00 | $10.70 | — |
| 2023-02-10 | 0.00 | $10.70 | — |
| 2023-02-09 | 0.00 | $10.70 | — |
| 2023-02-08 | 0.00 | $10.70 | 6846 |
| 2023-02-07 | -50.00 | $10.55 | 1389 |
| 2023-02-06 | -20.00 | $10.55 | — |
| 2023-02-03 | -20.00 | $10.55 | — |
| 2023-02-02 | -20.00 | $10.55 | 130 |
| 2023-02-01 | 0.00 | $10.57 | 269 |
| 2023-01-31 | -18.75 | $10.53 | — |
| 2023-01-30 | -18.75 | $10.53 | — |
| 2023-01-27 | -18.75 | $10.53 | — |
| 2023-01-26 | -18.75 | $10.53 | — |
| 2023-01-25 | -18.75 | $10.53 | — |
| 2023-01-24 | -18.75 | $10.53 | 1322 |
| 2023-01-23 | 0.00 | $10.56 | — |
| 2023-01-20 | 0.00 | $10.56 | 200 |
| 2023-01-19 | -3.50 | $10.55 | — |
| 2023-01-18 | -3.50 | $10.55 | 220 |
| 2023-01-17 | -6.25 | $10.55 | 1271 |
| 2023-01-13 | 0.00 | $10.55 | — |
| 2023-01-12 | 0.00 | $10.55 | — |
| 2023-01-11 | 0.00 | $10.55 | — |
| 2023-01-10 | 0.00 | $10.55 | — |
| 2023-01-09 | 0.00 | $10.55 | 774 |
| 2023-01-06 | 0.00 | $10.49 | — |
| 2023-01-05 | 0.00 | $10.49 | — |
| 2023-01-04 | 0.00 | $10.49 | 596 |
| 2023-01-03 | -73.36 | $10.49 | 1300 |
| 2022-12-30 | -88.84 | $10.42 | — |
| 2022-12-29 | -88.84 | $10.42 | 101 |
| 2022-12-28 | -68.75 | $10.49 | 110 |
| 2022-12-27 | -85.42 | $10.41 | — |
| 2022-12-23 | -85.42 | $10.41 | 205 |
| 2022-12-22 | -87.50 | $10.40 | — |
| 2022-12-21 | -87.50 | $10.40 | — |
| 2022-12-20 | -85.71 | $10.40 | 105001 |
| 2022-12-19 | -85.71 | $10.40 | — |
| 2022-12-16 | -84.00 | $10.40 | — |
| 2022-12-15 | -84.00 | $10.40 | 570 |
| 2022-12-14 | -83.98 | $10.40 | — |
| 2022-12-13 | -83.98 | $10.40 | — |
| 2022-12-12 | -82.33 | $10.40 | — |
| 2022-12-09 | -80.75 | $10.40 | — |
| 2022-12-08 | -80.75 | $10.40 | — |
| 2022-12-07 | -80.75 | $10.40 | 871 |
| 2022-12-06 | -78.83 | $10.41 | 194331 |
| 2022-12-05 | -80.77 | $10.40 | 3046 |
| 2022-12-02 | -12.50 | $10.44 | 54169 |
| 2022-12-01 | -56.25 | $10.37 | 1206 |
| 2022-11-30 | -69.23 | $10.34 | 140 |
| 2022-11-29 | -27.59 | $10.39 | — |
| 2022-11-28 | -27.59 | $10.39 | 2047 |
| 2022-11-25 | 0.00 | $10.43 | — |
| 2022-11-23 | 0.00 | $10.43 | 211 |
| 2022-11-22 | -43.48 | $10.35 | 2606 |
| 2022-11-21 | -50.00 | $10.34 | 128752 |
| 2022-11-18 | -55.56 | $10.32 | 1700 |
| 2022-11-17 | -38.89 | $10.34 | — |
| 2022-11-16 | -38.89 | $10.34 | 407 |
| 2022-11-15 | -22.22 | $10.35 | 4588 |
| 2022-11-14 | -21.43 | $10.34 | 8091 |
| 2022-11-11 | -55.56 | $10.30 | 4159 |
| 2022-11-10 | -33.55 | $10.30 | — |
| 2022-11-09 | -33.55 | $10.30 | 127 |
| 2022-11-08 | -33.22 | $10.30 | 734 |
| 2022-11-07 | -33.55 | $10.30 | 476 |
| 2022-11-04 | -33.55 | $10.30 | 101 |
| 2022-11-03 | -33.55 | $10.30 | 101 |
| 2022-11-02 | -0.33 | $10.31 | 167810 |
| 2022-11-01 | -66.78 | $10.29 | 253005 |
| 2022-10-31 | -66.78 | $10.29 | 545 |
| 2022-10-28 | -66.78 | $10.29 | 139 |
| 2022-10-27 | -0.25 | $10.31 | — |
| 2022-10-26 | -0.25 | $10.31 | 119 |
| 2022-10-25 | -54.63 | $10.28 | 375519 |
| 2022-10-24 | -0.18 | $10.31 | 111 |
| 2022-10-21 | -0.17 | $10.31 | 500 |
| 2022-10-20 | 0.00 | $10.31 | 106 |
| 2022-10-19 | -50.00 | $10.28 | — |
| 2022-10-18 | -50.00 | $10.28 | 741 |
| 2022-10-17 | -16.67 | $10.30 | 103 |
| 2022-10-14 | -33.33 | $10.29 | — |
| 2022-10-13 | -33.33 | $10.29 | — |
| 2022-10-12 | -33.33 | $10.29 | 100 |
| 2022-10-11 | 0.00 | $10.31 | — |
| 2022-10-10 | 0.00 | $10.31 | — |
| 2022-10-07 | 0.00 | $10.31 | 1427 |
| 2022-10-06 | 0.00 | $10.28 | — |
| 2022-10-05 | 0.00 | $10.28 | — |
| 2022-10-04 | 0.00 | $10.28 | 131 |
| 2022-10-03 | 0.00 | $10.28 | 539 |
| 2022-09-30 | -14.29 | $10.27 | 1386 |
| 2022-09-29 | -14.29 | $10.27 | 12531 |
| 2022-09-28 | 0.00 | $10.28 | 119419 |
| 2022-09-27 | -14.29 | $10.26 | 116117 |
| 2022-09-26 | -14.29 | $10.26 | 956 |
| 2022-09-23 | -14.29 | $10.26 | 475 |
| 2022-09-22 | 0.00 | $10.27 | 704 |
| 2022-09-21 | -14.29 | $10.26 | 23138 |
| 2022-09-20 | -28.57 | $10.25 | — |
| 2022-09-19 | -28.57 | $10.25 | 757 |
| 2022-09-16 | -25.00 | $10.25 | — |
| 2022-09-15 | -25.00 | $10.25 | 816 |
| 2022-09-14 | -25.00 | $10.25 | — |
| 2022-09-13 | -22.22 | $10.25 | 302 |
| 2022-09-12 | -22.22 | $10.25 | 7741 |
| 2022-09-09 | -22.22 | $10.25 | — |
| 2022-09-08 | -16.67 | $10.25 | 119 |
| 2022-09-07 | 0.00 | $10.27 | 45468 |
| 2022-09-06 | 0.00 | $10.22 | 795 |
| 2022-09-02 | 0.00 | $10.22 | — |
| 2022-09-01 | 0.00 | $10.22 | 2838 |
| 2022-08-31 | 0.00 | $10.22 | 11722 |
| 2022-08-30 | -9.09 | $10.20 | 844 |
| 2022-08-29 | -9.09 | $10.20 | 629 |
| 2022-08-26 | 0.00 | $10.21 | 169 |
| 2022-08-25 | 0.00 | $10.21 | — |
| 2022-08-24 | 0.00 | $10.21 | — |
| 2022-08-23 | 0.00 | $10.21 | 1183 |
| 2022-08-22 | 0.00 | $10.20 | 155 |
| 2022-08-19 | -20.00 | $10.19 | — |
| 2022-08-18 | -20.00 | $10.19 | 454 |
| 2022-08-17 | 0.00 | $10.20 | 303 |
| 2022-08-16 | -17.86 | $10.19 | 27910 |
| 2022-08-15 | -17.86 | $10.19 | 533 |
| 2022-08-12 | 0.00 | $10.19 | 5342 |
| 2022-08-11 | -100.00 | $10.15 | 171101 |
| 2022-08-10 | 0.00 | $10.19 | 973 |
| 2022-08-09 | 0.00 | $10.19 | 439 |
| 2022-08-08 | 0.00 | $10.19 | 2247 |
| 2022-08-05 | 0.00 | $10.18 | 580 |
| 2022-08-04 | -13.33 | $10.17 | 598 |
| 2022-08-03 | -8.33 | $10.18 | 3637 |
| 2022-08-02 | -25.00 | $10.17 | 305 |
| 2022-08-01 | -33.33 | $10.16 | — |
| 2022-07-29 | -33.33 | $10.16 | 24997 |
| 2022-07-28 | -21.43 | $10.17 | 404 |
| 2022-07-27 | -14.29 | $10.17 | 15006 |
| 2022-07-26 | -21.43 | $10.17 | 1728 |
| 2022-07-25 | -20.00 | $10.15 | 100 |
| 2022-07-22 | 0.00 | $10.16 | — |
| 2022-07-21 | 0.00 | $10.16 | — |
| 2022-07-20 | 0.00 | $10.16 | 364 |
| 2022-07-19 | 0.00 | $10.16 | 1562 |
| 2022-07-18 | -20.00 | $10.15 | 8196 |
| 2022-07-15 | 0.00 | $10.15 | — |
| 2022-07-14 | 0.00 | $10.15 | 303 |
| 2022-07-13 | 0.00 | $10.15 | 140 |
| 2022-07-12 | -25.00 | $10.14 | 353 |
| 2022-07-11 | 0.00 | $10.15 | — |
| 2022-07-08 | 0.00 | $10.15 | 20961 |
| 2022-07-07 | -66.67 | $10.12 | — |
| 2022-07-06 | -66.67 | $10.12 | 1936 |
| 2022-07-05 | -66.67 | $10.12 | 877 |
| 2022-07-01 | -66.67 | $10.12 | 1300 |
| 2022-06-30 | -100.00 | $10.11 | — |
| 2022-06-29 | -60.00 | $10.11 | — |
| 2022-06-28 | -60.00 | $10.11 | — |
| 2022-06-27 | -50.00 | $10.11 | — |
| 2022-06-24 | -50.00 | $10.11 | 1131 |
| 2022-06-23 | -50.00 | $10.11 | — |
| 2022-06-22 | -50.00 | $10.11 | 153 |
| 2022-06-21 | -38.29 | $10.11 | 216 |
| 2022-06-17 | -42.86 | $10.11 | — |
| 2022-06-16 | -42.86 | $10.11 | 2667 |
| 2022-06-15 | -42.86 | $10.11 | 405 |
| 2022-06-14 | -42.86 | $10.11 | 9037 |
| 2022-06-13 | -42.86 | $10.11 | 8410 |
| 2022-06-10 | 0.00 | $10.14 | — |
| 2022-06-09 | 0.00 | $10.14 | — |
| 2022-06-08 | 0.00 | $10.14 | 10331 |
| 2022-06-07 | 0.00 | $10.14 | 13641 |
| 2022-06-06 | -14.29 | $10.12 | 370 |
| 2022-06-03 | -14.29 | $10.12 | 16932 |
| 2022-06-02 | -23.43 | $10.11 | 18526 |
| 2022-06-01 | -25.00 | $10.09 | 671 |
| 2022-05-31 | 0.00 | $10.10 | 561 |
| 2022-05-27 | -25.00 | $10.09 | 876 |
| 2022-05-26 | -25.00 | $10.09 | 3119 |
| 2022-05-25 | -25.00 | $10.09 | 300 |
| 2022-05-24 | -25.00 | $10.09 | 1561 |
| 2022-05-23 | -25.00 | $10.09 | 226 |
| 2022-05-20 | -25.00 | $10.09 | — |
| 2022-05-19 | -25.00 | $10.09 | 407 |
| 2022-05-18 | -75.00 | $10.07 | 2332 |
| 2022-05-17 | -50.00 | $10.08 | 9199 |
| 2022-05-16 | -50.00 | $10.08 | 1386 |
| 2022-05-13 | -50.00 | $10.08 | 1520 |
| 2022-05-12 | -50.00 | $10.08 | 25331 |
| 2022-05-11 | -75.00 | $10.07 | 45003 |
| 2022-05-10 | -50.00 | $10.08 | 13091 |
| 2022-05-09 | -40.00 | $10.08 | 38348 |
| 2022-05-06 | -20.00 | $10.09 | 21176 |
| 2022-05-05 | 0.00 | $10.10 | — |
| 2022-05-04 | 0.00 | $10.10 | 154161 |
| 2022-05-03 | -25.00 | $10.08 | 950 |
| 2022-05-02 | 0.00 | $10.09 | 19106 |
| 2022-04-29 | -25.00 | $10.08 | 17484 |
| 2022-04-28 | 0.00 | $10.09 | 5786 |
| 2022-04-27 | 0.00 | $10.09 | 935 |
| 2022-04-26 | -33.33 | $10.07 | 763 |
| 2022-04-25 | 0.00 | $10.09 | 394 |
| 2022-04-22 | -50.00 | $10.06 | 4844 |
| 2022-04-21 | 0.00 | $10.09 | 1294 |
| 2022-04-20 | -25.00 | $10.08 | 25817 |
| 2022-04-19 | 0.00 | $10.09 | 120 |
| 2022-04-18 | -12.50 | $10.07 | 3563 |
| 2022-04-14 | 0.00 | $10.07 | 19270 |
| 2022-04-13 | 0.00 | $10.07 | 4909 |
| 2022-04-12 | 0.00 | $10.06 | 273 |
| 2022-04-11 | 0.00 | $10.06 | 2970 |
| 2022-04-08 | -16.67 | $10.06 | — |
| 2022-04-07 | -16.67 | $10.06 | 6309 |
| 2022-04-06 | -19.67 | $10.05 | 26757 |
| 2022-04-05 | -33.33 | $10.05 | 1025 |
| 2022-04-04 | -0.50 | $10.06 | — |
| 2022-04-01 | -0.50 | $10.06 | — |
| 2022-03-31 | -0.50 | $10.06 | 1427 |
| 2022-03-30 | -74.75 | $10.03 | — |
| 2022-03-29 | -42.71 | $10.03 | 923 |
| 2022-03-28 | -0.14 | $10.06 | 5590 |
| 2022-03-25 | -25.29 | $10.04 | 7161 |
| 2022-03-24 | -22.71 | $10.04 | 774 |
| 2022-03-23 | -14.29 | $10.05 | 1007 |
| 2022-03-22 | -21.43 | $10.05 | 1139 |
| 2022-03-21 | -41.61 | $10.03 | 2771 |
| 2022-03-18 | -36.06 | $10.03 | 570 |
| 2022-03-17 | -34.67 | $10.04 | 4492 |
| 2022-03-16 | -41.61 | $10.03 | — |
| 2022-03-15 | -41.61 | $10.03 | 711 |
| 2022-03-14 | -41.47 | $10.03 | 16567 |
| 2022-03-11 | -24.88 | $10.04 | 541 |
| 2022-03-10 | -22.22 | $10.04 | 4457 |
| 2022-03-09 | -16.67 | $10.05 | 48723 |
| 2022-03-08 | -16.33 | $10.02 | 2192 |
| 2022-03-07 | -15.83 | $10.02 | 3401 |
| 2022-03-04 | -4.17 | $10.03 | 9440 |
| 2022-03-03 | -14.29 | $10.02 | 585 |
| 2022-03-02 | 0.00 | $10.03 | 199588 |
| 2022-03-01 | 0.00 | $10.03 | 39870 |
| 2022-02-28 | -28.57 | $10.01 | 10837 |
| 2022-02-25 | -24.60 | $10.01 | 196 |
| 2022-02-24 | -19.35 | $10.01 | 1958 |
| 2022-02-23 | -24.73 | $10.00 | 7748 |
| 2022-02-22 | -34.08 | $9.99 | 548 |
| 2022-02-18 | -2.60 | $10.02 | 10291 |
| 2022-02-17 | -15.24 | $10.00 | 3658 |
| 2022-02-16 | -40.43 | $10.00 | 3807 |
| 2022-02-15 | -33.69 | $10.01 | 2552 |
| 2022-02-14 | -40.43 | $10.00 | 2908 |
| 2022-02-11 | -40.43 | $10.00 | 3909 |
| 2022-02-10 | -47.17 | $9.99 | 51668 |
| 2022-02-09 | -53.91 | $9.98 | 4834 |
| 2022-02-08 | -47.17 | $9.99 | 1154 |
| 2022-02-07 | -53.91 | $9.98 | 9711 |
| 2022-02-04 | -60.65 | $9.97 | 3755 |
| 2022-02-03 | -67.39 | $9.96 | 3128 |
| 2022-02-02 | -53.91 | $9.98 | 15809 |
| 2022-02-01 | -53.91 | $9.98 | 963 |
| 2022-01-31 | -67.39 | $9.96 | 547 |
| 2022-01-28 | -60.65 | $9.97 | 20162 |
| 2022-01-27 | -74.12 | $9.95 | 23845 |
| 2022-01-26 | -74.12 | $9.95 | 9214 |
| 2022-01-25 | -80.86 | $9.94 | 186731 |
| 2022-01-24 | -87.60 | $9.93 | 519161 |
| 2022-01-21 | -90.36 | $9.93 | 55648 |
| 2022-01-20 | -92.31 | $9.94 | 29776 |
| 2022-01-19 | -99.30 | $9.94 | 1967 |
| 2022-01-18 | -98.90 | $9.94 | 48783 |
| 2022-01-14 | -89.90 | $9.95 | 60056 |
| 2022-01-13 | -86.51 | $9.96 | 419 |
| 2022-01-12 | -93.26 | $9.95 | 688 |
| 2022-01-11 | -94.12 | $9.95 | 25609 |
| 2022-01-10 | -95.45 | $9.95 | 78392 |
| 2022-01-07 | -88.39 | $9.97 | 8674 |
| 2022-01-06 | -86.66 | $9.98 | 4947 |
| 2022-01-05 | -83.87 | $9.99 | 377593 |
| 2022-01-04 | -83.87 | $9.99 | 107527 |
| 2022-01-03 | -90.32 | $9.97 | 50098 |
| 2021-12-31 | -93.55 | $9.96 | 6151 |
| 2021-12-30 | -94.74 | $9.96 | 37101 |
| 2021-12-29 | -97.08 | $9.95 | 108401 |
| 2021-12-28 | -95.90 | $9.97 | 1508 |
| 2021-12-27 | -89.80 | $10.00 | 22111 |
| 2021-12-23 | -97.96 | $9.96 | 92638 |
| 2021-12-22 | -97.96 | $9.96 | 123780 |
| 2021-12-21 | -98.18 | $9.96 | 11232 |
| 2021-12-20 | -98.53 | $9.96 | 22894 |
| 2021-12-17 | -100.00 | $9.97 | 313195 |
| 2021-12-16 | -100.00 | $9.97 | 69357 |
| 2021-12-15 | -94.62 | $10.02 | 37290 |
| 2021-12-14 | -89.25 | $10.07 | 23059 |
| 2021-12-13 | -83.87 | $10.12 | 103740 |
| 2021-12-10 | -84.94 | $10.11 | 58198 |
| 2021-12-09 | -77.42 | $10.18 | 58491 |
| 2021-12-08 | -74.47 | $10.20 | 34134 |
| 2021-12-07 | -74.47 | $10.20 | 90765 |
| 2021-12-06 | -76.59 | $10.18 | 259405 |
| 2021-12-03 | -81.05 | $10.13 | 112127 |
| 2021-12-02 | -75.79 | $10.18 | 86902 |
| 2021-12-01 | -65.26 | $10.28 | 323253 |
| 2021-11-30 | -67.34 | $10.24 | 171201 |
| 2021-11-29 | -67.34 | $10.24 | 107785 |
| 2021-11-26 | -64.28 | $10.27 | 86800 |
| 2021-11-24 | -67.34 | $10.24 | 126929 |
| 2021-11-23 | -66.32 | $10.25 | 348342 |
| 2021-11-22 | -49.99 | $10.41 | 813507 |
| 2021-11-19 | -26.32 | $10.34 | 631187 |
| 2021-11-18 | -17.54 | $10.39 | 2.6M |
| 2021-11-17 | -37.50 | $9.97 | 1000 |
| 2021-11-16 | 0.00 | $10.00 | 1123 |
| 2021-11-15 | -6.25 | $9.99 | 1858 |
| 2021-11-12 | -18.75 | $9.97 | 1060 |
| 2021-11-11 | 0.00 | $10.00 | 600 |
| 2021-11-10 | -14.29 | $9.96 | 3408 |
| 2021-11-09 | -14.29 | $9.96 | — |
| 2021-11-08 | -14.29 | $9.96 | 7001 |
| 2021-11-05 | -8.33 | $9.95 | — |
| 2021-11-04 | -8.33 | $9.95 | 2198 |
| 2021-11-03 | -1.17 | $9.96 | 5798 |
| 2021-11-02 | -33.33 | $9.92 | — |
| 2021-11-01 | -33.33 | $9.92 | — |
| 2021-10-29 | -30.77 | $9.92 | 538 |
| 2021-10-28 | -7.69 | $9.95 | — |
| 2021-10-27 | -7.69 | $9.95 | 1000 |
| 2021-10-26 | -7.69 | $9.95 | 10040 |
| 2021-10-25 | -15.38 | $9.94 | 203 |
| 2021-10-22 | 0.00 | $9.96 | — |
| 2021-10-21 | 0.00 | $9.96 | 12690 |
| 2021-10-20 | -23.08 | $9.93 | 15815 |
| 2021-10-19 | -30.77 | $9.92 | 27521 |
| 2021-10-18 | -15.38 | $9.94 | 1200 |
| 2021-10-15 | -15.38 | $9.94 | 26600 |
| 2021-10-14 | -9.09 | $9.93 | — |
| 2021-10-13 | -9.09 | $9.93 | 6807 |
| 2021-10-12 | -36.36 | $9.90 | — |
| 2021-10-11 | -36.36 | $9.90 | 7401 |
| 2021-10-08 | -33.33 | $9.90 | 2000 |
| 2021-10-07 | -25.00 | $9.91 | — |
| 2021-10-06 | -25.00 | $9.91 | — |
| 2021-10-05 | -25.00 | $9.91 | 158 |
| 2021-10-04 | -41.67 | $9.89 | 13757 |
| 2021-10-01 | -33.33 | $9.90 | — |
| 2021-09-30 | -33.33 | $9.90 | 918 |
| 2021-09-29 | -41.67 | $9.89 | 32752 |
| 2021-09-28 | -25.00 | $9.91 | 1053 |
| 2021-09-27 | -25.00 | $9.91 | 5629 |
| 2021-09-24 | -12.50 | $9.92 | — |
| 2021-09-23 | -12.50 | $9.92 | 5400 |
| 2021-09-22 | -11.11 | $9.92 | 6316 |
| 2021-09-21 | -11.11 | $9.92 | 787 |
| 2021-09-20 | -11.11 | $9.92 | 6465 |
| 2021-09-17 | -5.56 | $9.92 | 200 |
| 2021-09-16 | -16.67 | $9.90 | 11045 |
| 2021-09-15 | -55.56 | $9.83 | — |
| 2021-09-14 | -55.56 | $9.83 | 100 |
| 2021-09-13 | 0.00 | $9.93 | 12221 |
| 2021-09-10 | 0.00 | $9.90 | 1400 |
| 2021-09-09 | -5.00 | $9.89 | 7676 |
| 2021-09-08 | -5.00 | $9.89 | 737 |
| 2021-09-07 | -5.00 | $9.89 | 1328 |
| 2021-09-03 | -5.00 | $9.89 | 35005 |
| 2021-09-02 | -15.00 | $9.87 | — |
| 2021-09-01 | -15.00 | $9.87 | 4236 |
| 2021-08-31 | -15.00 | $9.87 | 2867 |
| 2021-08-30 | -5.00 | $9.89 | — |
| 2021-08-27 | -5.00 | $9.89 | 90911 |
| 2021-08-26 | -50.00 | $9.80 | 6703 |
| 2021-08-25 | -55.00 | $9.79 | 44947 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
28.39
2023-04-13
Close Price
$10.00
Vol: 349916Average Directional Index - Detailed Analysis
Minimum
4.74
Average
38.24
Maximum
69.77
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-04-13 | 28.39 | $10.00 | 349916 |
| 2023-04-12 | 29.05 | $8.35 | 231636 |
| 2023-04-11 | 29.88 | $8.76 | 349246 |
| 2023-04-10 | 31.29 | $11.75 | 323954 |
| 2023-04-06 | 30.14 | $10.53 | 56182 |
| 2023-04-05 | 29.53 | $10.20 | 242720 |
| 2023-04-04 | 27.33 | $10.85 | 106641 |
| 2023-04-03 | 26.57 | $10.85 | 4874 |
| 2023-03-31 | 25.86 | $10.85 | 4036 |
| 2023-03-30 | 25.11 | $10.85 | 56420 |
| 2023-03-29 | 24.32 | $10.84 | 22149 |
| 2023-03-28 | 23.58 | $10.80 | 142462 |
| 2023-03-27 | 23.17 | $10.74 | 5343 |
| 2023-03-24 | 23.60 | $10.73 | 52712 |
| 2023-03-23 | 24.04 | $10.71 | 2181 |
| 2023-03-22 | 24.97 | $10.73 | 112 |
| 2023-03-21 | 25.45 | $10.70 | — |
| 2023-03-20 | 26.35 | $10.70 | 6043 |
| 2023-03-17 | 27.30 | $10.72 | — |
| 2023-03-16 | 27.91 | $10.72 | 1000 |
| 2023-03-15 | 28.54 | $10.72 | — |
| 2023-03-14 | 29.21 | $10.72 | — |
| 2023-03-13 | 29.92 | $10.72 | — |
| 2023-03-10 | 30.66 | $10.72 | 120 |
| 2023-03-09 | 31.44 | $10.70 | — |
| 2023-03-08 | 32.50 | $10.70 | 1533 |
| 2023-03-07 | 33.61 | $10.60 | 177 |
| 2023-03-06 | 34.48 | $10.60 | 1071 |
| 2023-03-03 | 35.40 | $10.66 | 680 |
| 2023-03-02 | 37.25 | $10.65 | — |
| 2023-03-01 | 39.05 | $10.65 | — |
| 2023-02-28 | 40.94 | $10.65 | — |
| 2023-02-27 | 42.93 | $10.65 | — |
| 2023-02-24 | 45.02 | $10.65 | — |
| 2023-02-23 | 47.23 | $10.65 | 611 |
| 2023-02-22 | 49.55 | $10.65 | — |
| 2023-02-21 | 51.59 | $10.65 | 460 |
| 2023-02-17 | 53.73 | $10.65 | — |
| 2023-02-16 | 55.11 | $10.65 | — |
| 2023-02-15 | 56.57 | $10.65 | — |
| 2023-02-14 | 58.10 | $10.65 | 416 |
| 2023-02-13 | 59.71 | $10.70 | — |
| 2023-02-10 | 58.95 | $10.70 | — |
| 2023-02-09 | 58.15 | $10.70 | — |
| 2023-02-08 | 57.30 | $10.70 | 6846 |
| 2023-02-07 | 56.41 | $10.55 | 1389 |
| 2023-02-06 | 56.22 | $10.55 | — |
| 2023-02-03 | 56.19 | $10.55 | — |
| 2023-02-02 | 56.17 | $10.55 | 130 |
| 2023-02-01 | 56.14 | $10.57 | 269 |
| 2023-01-31 | 56.11 | $10.53 | — |
| 2023-01-30 | 56.46 | $10.53 | — |
| 2023-01-27 | 56.82 | $10.53 | — |
| 2023-01-26 | 57.21 | $10.53 | — |
| 2023-01-25 | 57.61 | $10.53 | — |
| 2023-01-24 | 58.03 | $10.53 | 1322 |
| 2023-01-23 | 58.48 | $10.56 | — |
| 2023-01-20 | 58.16 | $10.56 | 200 |
| 2023-01-19 | 57.83 | $10.55 | — |
| 2023-01-18 | 57.52 | $10.55 | 220 |
| 2023-01-17 | 57.19 | $10.55 | 1271 |
| 2023-01-13 | 56.84 | $10.55 | — |
| 2023-01-12 | 56.54 | $10.55 | — |
| 2023-01-11 | 56.24 | $10.55 | — |
| 2023-01-10 | 55.92 | $10.55 | — |
| 2023-01-09 | 55.58 | $10.55 | 774 |
| 2023-01-06 | 55.22 | $10.49 | — |
| 2023-01-05 | 55.10 | $10.49 | — |
| 2023-01-04 | 54.98 | $10.49 | 596 |
| 2023-01-03 | 54.85 | $10.49 | 1300 |
| 2022-12-30 | 54.71 | $10.42 | — |
| 2022-12-29 | 54.92 | $10.42 | 101 |
| 2022-12-28 | 55.14 | $10.49 | 110 |
| 2022-12-27 | 54.06 | $10.41 | — |
| 2022-12-23 | 53.21 | $10.41 | 205 |
| 2022-12-22 | 52.32 | $10.40 | — |
| 2022-12-21 | 51.41 | $10.40 | — |
| 2022-12-20 | 50.46 | $10.40 | 105001 |
| 2022-12-19 | 49.46 | $10.40 | — |
| 2022-12-16 | 48.40 | $10.40 | — |
| 2022-12-15 | 47.29 | $10.40 | 570 |
| 2022-12-14 | 46.13 | $10.40 | — |
| 2022-12-13 | 44.90 | $10.40 | — |
| 2022-12-12 | 43.60 | $10.40 | — |
| 2022-12-09 | 42.23 | $10.40 | — |
| 2022-12-08 | 40.80 | $10.40 | — |
| 2022-12-07 | 39.29 | $10.40 | 871 |
| 2022-12-06 | 37.70 | $10.41 | 194331 |
| 2022-12-05 | 36.14 | $10.40 | 3046 |
| 2022-12-02 | 34.37 | $10.44 | 54169 |
| 2022-12-01 | 34.11 | $10.37 | 1206 |
| 2022-11-30 | 33.84 | $10.34 | 140 |
| 2022-11-29 | 34.85 | $10.39 | — |
| 2022-11-28 | 34.76 | $10.39 | 2047 |
| 2022-11-25 | 34.66 | $10.43 | — |
| 2022-11-23 | 33.40 | $10.43 | 211 |
| 2022-11-22 | 32.07 | $10.35 | 2606 |
| 2022-11-21 | 31.56 | $10.34 | 128752 |
| 2022-11-18 | 30.64 | $10.32 | 1700 |
| 2022-11-17 | 30.55 | $10.34 | — |
| 2022-11-16 | 29.74 | $10.34 | 407 |
| 2022-11-15 | 28.88 | $10.35 | 4588 |
| 2022-11-14 | 27.99 | $10.34 | 8091 |
| 2022-11-11 | 27.42 | $10.30 | 4159 |
| 2022-11-10 | 27.41 | $10.30 | — |
| 2022-11-09 | 28.21 | $10.30 | 127 |
| 2022-11-08 | 29.05 | $10.30 | 734 |
| 2022-11-07 | 29.94 | $10.30 | 476 |
| 2022-11-04 | 30.87 | $10.30 | 101 |
| 2022-11-03 | 31.86 | $10.30 | 101 |
| 2022-11-02 | 32.89 | $10.31 | 167810 |
| 2022-11-01 | 33.99 | $10.29 | 253005 |
| 2022-10-31 | 35.76 | $10.29 | 545 |
| 2022-10-28 | 37.45 | $10.29 | 139 |
| 2022-10-27 | 39.39 | $10.31 | — |
| 2022-10-26 | 40.70 | $10.31 | 119 |
| 2022-10-25 | 42.07 | $10.28 | 375519 |
| 2022-10-24 | 43.52 | $10.31 | 111 |
| 2022-10-21 | 43.71 | $10.31 | 500 |
| 2022-10-20 | 43.91 | $10.31 | 106 |
| 2022-10-19 | 44.13 | $10.28 | — |
| 2022-10-18 | 45.09 | $10.28 | 741 |
| 2022-10-17 | 46.11 | $10.30 | 103 |
| 2022-10-14 | 46.09 | $10.29 | — |
| 2022-10-13 | 46.32 | $10.29 | — |
| 2022-10-12 | 46.56 | $10.29 | 100 |
| 2022-10-11 | 46.81 | $10.31 | — |
| 2022-10-10 | 45.82 | $10.31 | — |
| 2022-10-07 | 44.77 | $10.31 | 1427 |
| 2022-10-06 | 43.68 | $10.28 | — |
| 2022-10-05 | 43.02 | $10.28 | — |
| 2022-10-04 | 42.33 | $10.28 | 131 |
| 2022-10-03 | 41.60 | $10.28 | 539 |
| 2022-09-30 | 40.83 | $10.27 | 1386 |
| 2022-09-29 | 40.21 | $10.27 | 12531 |
| 2022-09-28 | 39.56 | $10.28 | 119419 |
| 2022-09-27 | 38.87 | $10.26 | 116117 |
| 2022-09-26 | 38.55 | $10.26 | 956 |
| 2022-09-23 | 38.21 | $10.26 | 475 |
| 2022-09-22 | 37.26 | $10.27 | 704 |
| 2022-09-21 | 36.25 | $10.26 | 23138 |
| 2022-09-20 | 35.28 | $10.25 | — |
| 2022-09-19 | 34.53 | $10.25 | 757 |
| 2022-09-16 | 33.75 | $10.25 | — |
| 2022-09-15 | 33.12 | $10.25 | 816 |
| 2022-09-14 | 32.46 | $10.25 | — |
| 2022-09-13 | 31.98 | $10.25 | 302 |
| 2022-09-12 | 31.47 | $10.25 | 7741 |
| 2022-09-09 | 31.15 | $10.25 | — |
| 2022-09-08 | 30.29 | $10.25 | 119 |
| 2022-09-07 | 29.39 | $10.27 | 45468 |
| 2022-09-06 | 28.44 | $10.22 | 795 |
| 2022-09-02 | 28.67 | $10.22 | — |
| 2022-09-01 | 28.32 | $10.22 | 2838 |
| 2022-08-31 | 27.94 | $10.22 | 11722 |
| 2022-08-30 | 27.54 | $10.20 | 844 |
| 2022-08-29 | 27.77 | $10.20 | 629 |
| 2022-08-26 | 28.01 | $10.21 | 169 |
| 2022-08-25 | 27.97 | $10.21 | — |
| 2022-08-24 | 27.93 | $10.21 | — |
| 2022-08-23 | 27.89 | $10.21 | 1183 |
| 2022-08-22 | 27.85 | $10.20 | 155 |
| 2022-08-19 | 27.94 | $10.19 | — |
| 2022-08-18 | 28.34 | $10.19 | 454 |
| 2022-08-17 | 28.76 | $10.20 | 303 |
| 2022-08-16 | 29.21 | $10.19 | 27910 |
| 2022-08-15 | 29.97 | $10.19 | 533 |
| 2022-08-12 | 30.34 | $10.19 | 5342 |
| 2022-08-11 | 30.98 | $10.15 | 171101 |
| 2022-08-10 | 31.99 | $10.19 | 973 |
| 2022-08-09 | 31.45 | $10.19 | 439 |
| 2022-08-08 | 30.19 | $10.19 | 2247 |
| 2022-08-05 | 28.86 | $10.18 | 580 |
| 2022-08-04 | 27.68 | $10.17 | 598 |
| 2022-08-03 | 26.63 | $10.18 | 3637 |
| 2022-08-02 | 25.53 | $10.17 | 305 |
| 2022-08-01 | 24.62 | $10.16 | — |
| 2022-07-29 | 23.80 | $10.16 | 24997 |
| 2022-07-28 | 22.94 | $10.17 | 404 |
| 2022-07-27 | 22.17 | $10.17 | 15006 |
| 2022-07-26 | 21.36 | $10.17 | 1728 |
| 2022-07-25 | 20.50 | $10.15 | 100 |
| 2022-07-22 | 20.55 | $10.16 | — |
| 2022-07-21 | 19.96 | $10.16 | — |
| 2022-07-20 | 19.35 | $10.16 | 364 |
| 2022-07-19 | 18.70 | $10.16 | 1562 |
| 2022-07-18 | 18.02 | $10.15 | 8196 |
| 2022-07-15 | 17.31 | $10.15 | — |
| 2022-07-14 | 16.85 | $10.15 | 303 |
| 2022-07-13 | 16.38 | $10.15 | 140 |
| 2022-07-12 | 15.88 | $10.14 | 353 |
| 2022-07-11 | 15.65 | $10.15 | — |
| 2022-07-08 | 14.32 | $10.15 | 20961 |
| 2022-07-07 | 12.92 | $10.12 | — |
| 2022-07-06 | 12.40 | $10.12 | 1936 |
| 2022-07-05 | 11.84 | $10.12 | 877 |
| 2022-07-01 | 11.26 | $10.12 | 1300 |
| 2022-06-30 | 10.65 | $10.11 | — |
| 2022-06-29 | 10.92 | $10.11 | — |
| 2022-06-28 | 11.21 | $10.11 | — |
| 2022-06-27 | 11.51 | $10.11 | — |
| 2022-06-24 | 11.83 | $10.11 | 1131 |
| 2022-06-23 | 12.17 | $10.11 | — |
| 2022-06-22 | 12.67 | $10.11 | 153 |
| 2022-06-21 | 13.20 | $10.11 | 216 |
| 2022-06-17 | 13.89 | $10.11 | — |
| 2022-06-16 | 14.49 | $10.11 | 2667 |
| 2022-06-15 | 15.11 | $10.11 | 405 |
| 2022-06-14 | 15.77 | $10.11 | 9037 |
| 2022-06-13 | 16.32 | $10.11 | 8410 |
| 2022-06-10 | 16.90 | $10.14 | — |
| 2022-06-09 | 16.96 | $10.14 | — |
| 2022-06-08 | 17.03 | $10.14 | 10331 |
| 2022-06-07 | 17.09 | $10.14 | 13641 |
| 2022-06-06 | 17.16 | $10.12 | 370 |
| 2022-06-03 | 17.85 | $10.12 | 16932 |
| 2022-06-02 | 18.18 | $10.11 | 18526 |
| 2022-06-01 | 18.54 | $10.09 | 671 |
| 2022-05-31 | 18.57 | $10.10 | 561 |
| 2022-05-27 | 18.98 | $10.09 | 876 |
| 2022-05-26 | 18.88 | $10.09 | 3119 |
| 2022-05-25 | 18.78 | $10.09 | 300 |
| 2022-05-24 | 18.85 | $10.09 | 1561 |
| 2022-05-23 | 18.93 | $10.09 | 226 |
| 2022-05-20 | 19.01 | $10.09 | — |
| 2022-05-19 | 19.83 | $10.09 | 407 |
| 2022-05-18 | 20.69 | $10.07 | 2332 |
| 2022-05-17 | 21.60 | $10.08 | 9199 |
| 2022-05-16 | 22.55 | $10.08 | 1386 |
| 2022-05-13 | 23.56 | $10.08 | 1520 |
| 2022-05-12 | 24.62 | $10.08 | 25331 |
| 2022-05-11 | 25.73 | $10.07 | 45003 |
| 2022-05-10 | 26.91 | $10.08 | 13091 |
| 2022-05-09 | 28.14 | $10.08 | 38348 |
| 2022-05-06 | 29.20 | $10.09 | 21176 |
| 2022-05-05 | 30.31 | $10.10 | — |
| 2022-05-04 | 30.38 | $10.10 | 154161 |
| 2022-05-03 | 30.45 | $10.08 | 950 |
| 2022-05-02 | 31.02 | $10.09 | 19106 |
| 2022-04-29 | 31.61 | $10.08 | 17484 |
| 2022-04-28 | 32.24 | $10.09 | 5786 |
| 2022-04-27 | 32.91 | $10.09 | 935 |
| 2022-04-26 | 33.25 | $10.07 | 763 |
| 2022-04-25 | 33.83 | $10.09 | 394 |
| 2022-04-22 | 34.43 | $10.06 | 4844 |
| 2022-04-21 | 35.54 | $10.09 | 1294 |
| 2022-04-20 | 36.05 | $10.08 | 25817 |
| 2022-04-19 | 36.58 | $10.09 | 120 |
| 2022-04-18 | 35.85 | $10.07 | 3563 |
| 2022-04-14 | 35.56 | $10.07 | 19270 |
| 2022-04-13 | 35.26 | $10.07 | 4909 |
| 2022-04-12 | 34.93 | $10.06 | 273 |
| 2022-04-11 | 34.80 | $10.06 | 2970 |
| 2022-04-08 | 34.66 | $10.06 | — |
| 2022-04-07 | 34.62 | $10.06 | 6309 |
| 2022-04-06 | 34.57 | $10.05 | 26757 |
| 2022-04-05 | 34.52 | $10.05 | 1025 |
| 2022-04-04 | 34.56 | $10.06 | — |
| 2022-04-01 | 34.23 | $10.06 | — |
| 2022-03-31 | 33.88 | $10.06 | 1427 |
| 2022-03-30 | 33.50 | $10.03 | — |
| 2022-03-29 | 33.62 | $10.03 | 923 |
| 2022-03-28 | 33.74 | $10.06 | 5590 |
| 2022-03-25 | 33.51 | $10.04 | 7161 |
| 2022-03-24 | 33.29 | $10.04 | 774 |
| 2022-03-23 | 33.30 | $10.05 | 1007 |
| 2022-03-22 | 32.95 | $10.05 | 1139 |
| 2022-03-21 | 32.79 | $10.03 | 2771 |
| 2022-03-18 | 32.67 | $10.03 | 570 |
| 2022-03-17 | 32.40 | $10.04 | 4492 |
| 2022-03-16 | 32.28 | $10.03 | — |
| 2022-03-15 | 32.23 | $10.03 | 711 |
| 2022-03-14 | 32.17 | $10.03 | 16567 |
| 2022-03-11 | 32.12 | $10.04 | 541 |
| 2022-03-10 | 31.77 | $10.04 | 4457 |
| 2022-03-09 | 31.41 | $10.05 | 48723 |
| 2022-03-08 | 31.03 | $10.02 | 2192 |
| 2022-03-07 | 31.15 | $10.02 | 3401 |
| 2022-03-04 | 31.28 | $10.03 | 9440 |
| 2022-03-03 | 31.45 | $10.02 | 585 |
| 2022-03-02 | 31.73 | $10.03 | 199588 |
| 2022-03-01 | 32.03 | $10.03 | 39870 |
| 2022-02-28 | 31.62 | $10.01 | 10837 |
| 2022-02-25 | 31.18 | $10.01 | 196 |
| 2022-02-24 | 30.98 | $10.01 | 1958 |
| 2022-02-23 | 30.76 | $10.00 | 7748 |
| 2022-02-22 | 30.54 | $9.99 | 548 |
| 2022-02-18 | 30.70 | $10.02 | 10291 |
| 2022-02-17 | 30.60 | $10.00 | 3658 |
| 2022-02-16 | 30.79 | $10.00 | 3807 |
| 2022-02-15 | 30.76 | $10.01 | 2552 |
| 2022-02-14 | 30.50 | $10.00 | 2908 |
| 2022-02-11 | 30.28 | $10.00 | 3909 |
| 2022-02-10 | 30.11 | $9.99 | 51668 |
| 2022-02-09 | 29.92 | $9.98 | 4834 |
| 2022-02-08 | 29.52 | $9.99 | 1154 |
| 2022-02-07 | 29.24 | $9.98 | 9711 |
| 2022-02-04 | 28.94 | $9.97 | 3755 |
| 2022-02-03 | 28.77 | $9.96 | 3128 |
| 2022-02-02 | 28.63 | $9.98 | 15809 |
| 2022-02-01 | 28.49 | $9.98 | 963 |
| 2022-01-31 | 28.32 | $9.96 | 547 |
| 2022-01-28 | 28.13 | $9.97 | 20162 |
| 2022-01-27 | 28.01 | $9.95 | 23845 |
| 2022-01-26 | 27.89 | $9.95 | 9214 |
| 2022-01-25 | 27.91 | $9.94 | 186731 |
| 2022-01-24 | 28.00 | $9.93 | 519161 |
| 2022-01-21 | 28.10 | $9.93 | 55648 |
| 2022-01-20 | 28.28 | $9.94 | 29776 |
| 2022-01-19 | 28.34 | $9.94 | 1967 |
| 2022-01-18 | 28.76 | $9.94 | 48783 |
| 2022-01-14 | 29.59 | $9.95 | 60056 |
| 2022-01-13 | 30.36 | $9.96 | 419 |
| 2022-01-12 | 31.06 | $9.95 | 688 |
| 2022-01-11 | 31.88 | $9.95 | 25609 |
| 2022-01-10 | 32.73 | $9.95 | 78392 |
| 2022-01-07 | 33.63 | $9.97 | 8674 |
| 2022-01-06 | 34.30 | $9.98 | 4947 |
| 2022-01-05 | 34.92 | $9.99 | 377593 |
| 2022-01-04 | 35.56 | $9.99 | 107527 |
| 2022-01-03 | 36.30 | $9.97 | 50098 |
| 2021-12-31 | 37.18 | $9.96 | 6151 |
| 2021-12-30 | 38.18 | $9.96 | 37101 |
| 2021-12-29 | 39.24 | $9.95 | 108401 |
| 2021-12-28 | 40.35 | $9.97 | 1508 |
| 2021-12-27 | 41.30 | $10.00 | 22111 |
| 2021-12-23 | 42.31 | $9.96 | 92638 |
| 2021-12-22 | 43.62 | $9.96 | 123780 |
| 2021-12-21 | 45.06 | $9.96 | 11232 |
| 2021-12-20 | 46.59 | $9.96 | 22894 |
| 2021-12-17 | 48.20 | $9.97 | 313195 |
| 2021-12-16 | 49.78 | $9.97 | 69357 |
| 2021-12-15 | 51.45 | $10.02 | 37290 |
| 2021-12-14 | 52.94 | $10.07 | 23059 |
| 2021-12-13 | 54.23 | $10.12 | 103740 |
| 2021-12-10 | 55.49 | $10.11 | 58198 |
| 2021-12-09 | 56.70 | $10.18 | 58491 |
| 2021-12-08 | 57.65 | $10.20 | 34134 |
| 2021-12-07 | 58.49 | $10.20 | 90765 |
| 2021-12-06 | 59.49 | $10.18 | 259405 |
| 2021-12-03 | 60.58 | $10.13 | 112127 |
| 2021-12-02 | 61.73 | $10.18 | 86902 |
| 2021-12-01 | 62.80 | $10.28 | 323253 |
| 2021-11-30 | 63.16 | $10.24 | 171201 |
| 2021-11-29 | 63.54 | $10.24 | 107785 |
| 2021-11-26 | 64.18 | $10.27 | 86800 |
| 2021-11-24 | 64.85 | $10.24 | 126929 |
| 2021-11-23 | 65.36 | $10.25 | 348342 |
| 2021-11-22 | 65.87 | $10.41 | 813507 |
| 2021-11-19 | 65.11 | $10.34 | 631187 |
| 2021-11-18 | 64.69 | $10.39 | 2.6M |
| 2021-11-17 | 64.24 | $9.97 | 1000 |
| 2021-11-16 | 64.70 | $10.00 | 1123 |
| 2021-11-15 | 64.87 | $9.99 | 1858 |
| 2021-11-12 | 65.04 | $9.97 | 1060 |
| 2021-11-11 | 65.30 | $10.00 | 600 |
| 2021-11-10 | 65.38 | $9.96 | 3408 |
| 2021-11-09 | 65.51 | $9.96 | — |
| 2021-11-08 | 65.68 | $9.96 | 7001 |
| 2021-11-05 | 65.87 | $9.95 | — |
| 2021-11-04 | 66.12 | $9.95 | 2198 |
| 2021-11-03 | 66.39 | $9.96 | 5798 |
| 2021-11-02 | 66.67 | $9.92 | — |
| 2021-11-01 | 67.04 | $9.92 | — |
| 2021-10-29 | 67.43 | $9.92 | 538 |
| 2021-10-28 | 67.84 | $9.95 | — |
| 2021-10-27 | 68.07 | $9.95 | 1000 |
| 2021-10-26 | 68.32 | $9.95 | 10040 |
| 2021-10-25 | 68.58 | $9.94 | 203 |
| 2021-10-22 | 68.88 | $9.96 | — |
| 2021-10-21 | 69.07 | $9.96 | 12690 |
| 2021-10-20 | 69.28 | $9.93 | 15815 |
| 2021-10-19 | 69.52 | $9.92 | 27521 |
| 2021-10-18 | 69.77 | $9.94 | 1200 |
| 2021-10-15 | 69.54 | $9.94 | 26600 |
| 2021-10-14 | 69.30 | $9.93 | — |
| 2021-10-13 | 69.06 | $9.93 | 6807 |
| 2021-10-12 | 68.82 | $9.90 | — |
| 2021-10-11 | 68.58 | $9.90 | 7401 |
| 2021-10-08 | 68.33 | $9.90 | 2000 |
| 2021-10-07 | 68.07 | $9.91 | — |
| 2021-10-06 | 67.52 | $9.91 | — |
| 2021-10-05 | 66.94 | $9.91 | 158 |
| 2021-10-04 | 66.33 | $9.89 | 13757 |
| 2021-10-01 | 65.70 | $9.90 | — |
| 2021-09-30 | 64.79 | $9.90 | 918 |
| 2021-09-29 | 63.84 | $9.89 | 32752 |
| 2021-09-28 | 62.84 | $9.91 | 1053 |
| 2021-09-27 | 61.55 | $9.91 | 5629 |
| 2021-09-24 | 60.19 | $9.92 | — |
| 2021-09-23 | 58.73 | $9.92 | 5400 |
| 2021-09-22 | 57.19 | $9.92 | 6316 |
| 2021-09-21 | 55.57 | $9.92 | 787 |
| 2021-09-20 | 53.87 | $9.92 | 6465 |
| 2021-09-17 | 52.08 | $9.92 | 200 |
| 2021-09-16 | 50.20 | $9.90 | 11045 |
| 2021-09-15 | 48.22 | $9.83 | — |
| 2021-09-14 | 46.14 | $9.83 | 100 |
| 2021-09-13 | 43.95 | $9.93 | 12221 |
| 2021-09-10 | 41.65 | $9.90 | 1400 |
| 2021-09-09 | 39.09 | $9.89 | 7676 |
| 2021-09-08 | 36.40 | $9.89 | 737 |
| 2021-09-07 | 33.57 | $9.89 | 1328 |
| 2021-09-03 | 30.58 | $9.89 | 35005 |
| 2021-09-02 | 27.44 | $9.87 | — |
| 2021-09-01 | 24.14 | $9.87 | 4236 |
| 2021-08-31 | 20.66 | $9.87 | 2867 |
| 2021-08-30 | 17.00 | $9.89 | — |
| 2021-08-27 | 13.12 | $9.89 | 90911 |
| 2021-08-26 | 9.04 | $9.80 | 6703 |
| 2021-08-25 | 4.74 | $9.79 | 44947 |
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