Is Biostage, Inc. (BSTG) a Buy, Sell, or Hold?
Enter your email address below for free access to our Biostage, Inc. (BSTG) research center and poll results.
OTC : BSTG
Biostage, Inc. — Technical Indicators
$4.03 USD
$0.03 (0.75%)
- Volume
- 4.53K
- Average Volume
- 1.02K
- Market Capitalization
- $57.82M
- P/E Ratio
- -9.83
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $9.00
- Year Low
- $3.65
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.53
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
3.92
2023-08-15
Close Price
$3.95
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
1.53
Average
4.78
Maximum
6.81
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-08-15 | 3.92 | $3.95 | — |
| 2023-08-14 | 3.91 | $3.95 | 902 |
| 2023-08-11 | 3.91 | $3.95 | — |
| 2023-08-10 | 3.90 | $3.95 | — |
| 2023-08-09 | 3.90 | $3.95 | 2946 |
| 2023-07-19 | 3.93 | $4.03 | 4533 |
| 2023-07-18 | 3.95 | $4.00 | 4715 |
| 2023-07-17 | 3.98 | $3.87 | 1775 |
| 2023-07-14 | 4.03 | $3.90 | 5450 |
| 2023-07-13 | 4.07 | $3.90 | — |
| 2023-07-12 | 4.10 | $3.90 | 1750 |
| 2023-07-11 | 4.14 | $3.99 | 100 |
| 2023-07-10 | 4.17 | $3.99 | 100 |
| 2023-07-07 | 4.20 | $3.99 | 100 |
| 2023-07-06 | 4.23 | $4.00 | 200 |
| 2023-07-05 | 4.27 | $3.97 | — |
| 2023-07-03 | 4.31 | $3.97 | 200 |
| 2023-06-30 | 4.36 | $3.65 | 762 |
| 2023-06-29 | 4.42 | $3.79 | — |
| 2023-06-28 | 4.49 | $3.79 | 425 |
| 2023-06-27 | 4.55 | $3.76 | 624 |
| 2023-06-26 | 4.62 | $3.81 | — |
| 2023-06-23 | 4.70 | $3.81 | 2673 |
| 2023-06-22 | 4.80 | $4.00 | 5400 |
| 2023-06-21 | 4.89 | $4.40 | 2676 |
| 2023-06-20 | 4.96 | $4.52 | 1523 |
| 2023-06-16 | 5.03 | $4.60 | 410 |
| 2023-06-15 | 5.09 | $4.82 | 1001 |
| 2023-06-14 | 5.14 | $4.70 | 2899 |
| 2023-06-13 | 5.21 | $4.59 | — |
| 2023-06-12 | 5.29 | $4.59 | 219 |
| 2023-06-09 | 5.35 | $4.59 | — |
| 2023-06-08 | 5.42 | $4.59 | 301 |
| 2023-06-07 | 5.49 | $4.70 | — |
| 2023-06-06 | 5.55 | $4.70 | 1100 |
| 2023-06-05 | 5.62 | $4.76 | 500 |
| 2023-06-02 | 5.68 | $5.09 | 1141 |
| 2023-06-01 | 5.72 | $4.89 | 1735 |
| 2023-05-31 | 5.78 | $5.07 | — |
| 2023-05-30 | 5.82 | $5.07 | 2718 |
| 2023-05-26 | 5.87 | $5.20 | 341 |
| 2023-05-25 | 5.91 | $5.35 | 3913 |
| 2023-05-24 | 5.94 | $5.75 | 2070 |
| 2023-05-23 | 5.95 | $5.86 | 120 |
| 2023-05-22 | 5.96 | $5.82 | 156 |
| 2023-05-19 | 5.98 | $5.82 | — |
| 2023-05-18 | 5.99 | $5.82 | 1220 |
| 2023-05-17 | 6.01 | $5.82 | 951 |
| 2023-05-16 | 6.03 | $6.13 | — |
| 2023-05-15 | 6.04 | $6.13 | 326 |
| 2023-05-12 | 6.05 | $5.81 | 3430 |
| 2023-05-11 | 6.06 | $6.02 | — |
| 2023-05-10 | 6.06 | $6.02 | 125 |
| 2023-05-09 | 6.06 | $5.95 | 120 |
| 2023-05-08 | 6.07 | $5.96 | — |
| 2023-05-05 | 6.09 | $5.96 | 215 |
| 2023-05-04 | 6.10 | $5.95 | 650 |
| 2023-05-03 | 6.11 | $6.00 | 100 |
| 2023-05-02 | 6.13 | $6.00 | — |
| 2023-05-01 | 6.14 | $6.00 | — |
| 2023-04-28 | 6.14 | $6.00 | — |
| 2023-04-27 | 6.14 | $6.00 | — |
| 2023-04-24 | 6.16 | $6.00 | 600 |
| 2023-04-21 | 6.19 | $6.07 | — |
| 2023-04-20 | 6.20 | $6.07 | 150 |
| 2023-04-19 | 6.21 | $6.15 | 100 |
| 2023-04-18 | 6.21 | $6.20 | — |
| 2023-04-17 | 6.20 | $6.20 | 3500 |
| 2023-04-14 | 6.19 | $6.40 | 929 |
| 2023-04-13 | 6.16 | $6.15 | 150 |
| 2023-04-12 | 6.15 | $6.05 | 203 |
| 2023-04-11 | 6.16 | $6.08 | — |
| 2023-04-10 | 6.17 | $6.08 | 200 |
| 2023-04-06 | 6.16 | $6.15 | 980 |
| 2023-04-05 | 6.14 | $6.20 | 608 |
| 2023-04-04 | 6.12 | $6.18 | — |
| 2023-04-03 | 6.09 | $6.18 | 2148 |
| 2023-03-31 | 6.07 | $6.45 | 1924 |
| 2023-03-30 | 6.04 | $6.15 | 2298 |
| 2023-03-29 | 6.03 | $6.10 | 1206 |
| 2023-03-28 | 6.03 | $5.94 | 3865 |
| 2023-03-27 | 6.03 | $6.45 | — |
| 2023-03-24 | 6.01 | $6.45 | — |
| 2023-03-23 | 6.00 | $6.45 | 331 |
| 2023-03-22 | 5.96 | $6.24 | 720 |
| 2023-03-21 | 5.95 | $6.00 | 2085 |
| 2023-03-20 | 5.96 | $6.00 | 498 |
| 2023-03-17 | 5.97 | $6.10 | 2030 |
| 2023-03-16 | 5.97 | $5.88 | 4029 |
| 2023-03-15 | 5.99 | $5.81 | 4166 |
| 2023-03-14 | 6.01 | $6.25 | 5105 |
| 2023-03-13 | 5.97 | $6.27 | 10190 |
| 2023-03-10 | 5.92 | $6.01 | 8683 |
| 2023-03-09 | 5.90 | $5.70 | 13252 |
| 2023-03-08 | 5.89 | $5.72 | 2719 |
| 2023-03-07 | 5.88 | $5.70 | 510 |
| 2023-03-06 | 5.89 | $5.80 | — |
| 2023-03-03 | 5.90 | $5.80 | 2245 |
| 2023-03-02 | 5.91 | $6.00 | 20 |
| 2023-03-01 | 5.91 | $6.00 | 71 |
| 2023-02-28 | 5.89 | $6.00 | 5601 |
| 2023-02-27 | 5.91 | $6.00 | 382 |
| 2023-02-24 | 5.94 | $6.20 | 1993 |
| 2023-02-23 | 5.95 | $5.64 | 260 |
| 2023-02-22 | 5.99 | $6.15 | 17 |
| 2023-02-21 | 6.01 | $6.15 | 33 |
| 2023-02-17 | 6.03 | $6.15 | — |
| 2023-02-16 | 6.04 | $6.15 | 1414 |
| 2023-02-15 | 6.06 | $6.25 | 2772 |
| 2023-02-14 | 6.08 | $6.34 | 2105 |
| 2023-02-13 | 6.09 | $5.38 | 332 |
| 2023-02-10 | 6.12 | $5.30 | 4009 |
| 2023-02-09 | 6.15 | $5.50 | 26 |
| 2023-02-08 | 6.16 | $5.50 | 148 |
| 2023-02-07 | 6.19 | $5.51 | 2307 |
| 2023-02-06 | 6.21 | $5.98 | 2 |
| 2023-02-03 | 6.21 | $5.98 | 90 |
| 2023-02-02 | 6.20 | $5.98 | — |
| 2023-02-01 | 6.24 | $5.98 | 467 |
| 2023-01-31 | 6.28 | $5.70 | 3710 |
| 2023-01-30 | 6.27 | $6.43 | 722 |
| 2023-01-27 | 6.20 | $6.46 | 1695 |
| 2023-01-26 | 6.21 | $6.46 | 2289 |
| 2023-01-25 | 6.17 | $6.46 | 2052 |
| 2023-01-24 | 6.14 | $6.46 | 2375 |
| 2023-01-23 | 6.11 | $6.55 | 713 |
| 2023-01-20 | 6.07 | $6.52 | 30 |
| 2023-01-19 | 6.04 | $6.52 | 37 |
| 2023-01-18 | 6.00 | $6.52 | 421 |
| 2023-01-17 | 5.97 | $6.59 | 3047 |
| 2023-01-13 | 5.97 | $5.90 | — |
| 2023-01-12 | 6.01 | $5.90 | 671 |
| 2023-01-11 | 6.06 | $5.83 | 150 |
| 2023-01-10 | 6.11 | $6.03 | — |
| 2023-01-09 | 6.15 | $6.03 | 121 |
| 2023-01-06 | 6.21 | $5.80 | 25 |
| 2023-01-05 | 6.28 | $5.80 | 2634 |
| 2023-01-04 | 6.34 | $6.81 | 2 |
| 2023-01-03 | 6.34 | $6.81 | 130 |
| 2022-12-30 | 6.34 | $5.50 | 1446 |
| 2022-12-29 | 6.39 | $5.01 | 2645 |
| 2022-12-28 | 6.49 | $6.63 | 550 |
| 2022-12-27 | 6.51 | $5.80 | 117 |
| 2022-12-23 | 6.55 | $5.80 | 175 |
| 2022-12-22 | 6.58 | $5.80 | 50 |
| 2022-12-21 | 6.60 | $5.80 | 624 |
| 2022-12-20 | 6.63 | $5.82 | 34 |
| 2022-12-19 | 6.64 | $5.82 | — |
| 2022-12-16 | 6.66 | $5.82 | 8115 |
| 2022-12-15 | 6.69 | $6.65 | 62 |
| 2022-12-14 | 6.67 | $6.65 | 1100 |
| 2022-12-13 | 6.65 | $6.90 | 5 |
| 2022-12-12 | 6.65 | $6.90 | 379 |
| 2022-12-09 | 6.62 | $6.90 | 982 |
| 2022-12-08 | 6.58 | $7.09 | 739 |
| 2022-12-07 | 6.56 | $7.25 | 3138 |
| 2022-12-06 | 6.54 | $6.98 | 11220 |
| 2022-12-05 | 6.53 | $6.83 | 1808 |
| 2022-12-02 | 6.49 | $6.90 | 2897 |
| 2022-12-01 | 6.45 | $6.50 | 668 |
| 2022-11-30 | 6.43 | $7.00 | 25 |
| 2022-11-29 | 6.38 | $7.00 | 6259 |
| 2022-11-28 | 6.34 | $6.50 | 1321 |
| 2022-11-25 | 6.37 | $6.50 | 100 |
| 2022-11-23 | 6.40 | $6.25 | 205 |
| 2022-11-22 | 6.44 | $6.25 | 500 |
| 2022-11-21 | 6.45 | $6.20 | 500 |
| 2022-11-18 | 6.47 | $6.13 | 802 |
| 2022-11-17 | 6.52 | $6.50 | 2947 |
| 2022-11-16 | 6.55 | $6.15 | 228 |
| 2022-11-15 | 6.60 | $6.30 | 2231 |
| 2022-11-14 | 6.65 | $6.90 | 239 |
| 2022-11-11 | 6.65 | $6.19 | 8 |
| 2022-11-10 | 6.64 | $6.19 | 160 |
| 2022-11-09 | 6.69 | $6.77 | 314 |
| 2022-11-08 | 6.70 | $6.78 | 83 |
| 2022-11-07 | 6.71 | $6.78 | 1880 |
| 2022-11-04 | 6.72 | $6.02 | 2953 |
| 2022-11-03 | 6.77 | $6.01 | 800 |
| 2022-11-02 | 6.81 | $6.10 | 150 |
| 2022-11-01 | 6.78 | $6.15 | 963 |
| 2022-10-31 | 6.77 | $6.15 | 2100 |
| 2022-10-28 | 6.79 | $7.00 | 3556 |
| 2022-10-27 | 6.79 | $7.20 | 739 |
| 2022-10-26 | 6.78 | $7.00 | 3147 |
| 2022-10-25 | 6.78 | $6.50 | 1007 |
| 2022-10-24 | 6.76 | $6.49 | 3035 |
| 2022-10-21 | 6.73 | $7.24 | 1082 |
| 2022-10-20 | 6.65 | $7.01 | 1978 |
| 2022-10-19 | 6.65 | $7.17 | 2031 |
| 2022-10-18 | 6.64 | $7.25 | 1010 |
| 2022-10-17 | 6.63 | $6.97 | 3006 |
| 2022-10-14 | 6.64 | $6.05 | 1401 |
| 2022-10-13 | 6.68 | $7.11 | 1400 |
| 2022-10-12 | 6.62 | $7.05 | 2070 |
| 2022-10-11 | 6.57 | $7.00 | 5591 |
| 2022-10-10 | 6.51 | $6.90 | 2689 |
| 2022-10-07 | 6.47 | $7.00 | 10467 |
| 2022-10-06 | 6.43 | $6.85 | 4490 |
| 2022-10-05 | 6.40 | $5.55 | 2705 |
| 2022-10-04 | 6.40 | $6.00 | 2300 |
| 2022-10-03 | 6.41 | $6.39 | 2918 |
| 2022-09-30 | 6.40 | $7.10 | 2083 |
| 2022-09-29 | 6.36 | $7.00 | 1100 |
| 2022-09-28 | 6.32 | $7.00 | 1545 |
| 2022-09-27 | 6.28 | $6.00 | 2675 |
| 2022-09-26 | 6.24 | $6.00 | 970 |
| 2022-09-23 | 6.29 | $5.61 | 2051 |
| 2022-09-22 | 6.37 | $7.00 | 1844 |
| 2022-09-21 | 6.38 | $7.00 | 3196 |
| 2022-09-20 | 6.28 | $7.00 | 2300 |
| 2022-09-19 | 6.16 | $7.10 | 9718 |
| 2022-09-16 | 6.03 | $7.00 | 2660 |
| 2022-09-15 | 5.91 | $5.81 | 717 |
| 2022-09-14 | 5.85 | $6.00 | 2101 |
| 2022-09-13 | 5.78 | $5.85 | 500 |
| 2022-09-12 | 5.71 | $6.15 | 442 |
| 2022-09-09 | 5.63 | $6.25 | 3619 |
| 2022-09-08 | 5.55 | $6.19 | 3872 |
| 2022-09-07 | 5.47 | $5.60 | 102 |
| 2022-09-06 | 5.41 | $6.20 | — |
| 2022-09-02 | 5.35 | $6.20 | 34 |
| 2022-09-01 | 5.29 | $6.20 | 2295 |
| 2022-08-31 | 5.23 | $6.20 | 1318 |
| 2022-08-30 | 5.19 | $6.25 | 675 |
| 2022-08-29 | 5.15 | $5.20 | 17027 |
| 2022-08-26 | 5.16 | $6.95 | 310 |
| 2022-08-25 | 5.08 | $7.20 | 105 |
| 2022-08-24 | 4.99 | $7.20 | 13882 |
| 2022-08-23 | 4.88 | $5.00 | 1249 |
| 2022-08-22 | 4.88 | $4.55 | 350 |
| 2022-08-19 | 4.90 | $4.55 | 37 |
| 2022-08-18 | 4.94 | $4.55 | 790 |
| 2022-08-17 | 4.97 | $4.70 | 1035 |
| 2022-08-16 | 4.98 | $4.55 | 1824 |
| 2022-08-15 | 5.00 | $4.55 | — |
| 2022-08-12 | 5.03 | $4.55 | — |
| 2022-08-11 | 5.05 | $4.55 | — |
| 2022-08-10 | 5.12 | $4.55 | 1620 |
| 2022-08-09 | 5.19 | $4.55 | 978 |
| 2022-08-08 | 5.19 | $5.00 | 92 |
| 2022-08-05 | 5.16 | $5.00 | — |
| 2022-08-04 | 5.20 | $5.00 | 208 |
| 2022-08-03 | 5.26 | $5.40 | 56 |
| 2022-08-02 | 5.29 | $5.40 | — |
| 2022-08-01 | 5.26 | $5.40 | 8 |
| 2022-07-29 | 5.22 | $5.40 | — |
| 2022-07-28 | 5.18 | $5.40 | 600 |
| 2022-07-27 | 5.14 | $4.90 | 545 |
| 2022-07-26 | 5.12 | $4.95 | — |
| 2022-07-25 | 5.09 | $4.95 | 974 |
| 2022-07-22 | 5.06 | $5.40 | 998 |
| 2022-07-21 | 5.00 | $5.10 | 1018 |
| 2022-07-20 | 4.97 | $5.01 | 21 |
| 2022-07-19 | 4.93 | $5.01 | 300 |
| 2022-07-18 | 4.90 | $5.00 | 1319 |
| 2022-07-15 | 4.87 | $5.00 | 10658 |
| 2022-07-14 | 4.84 | $6.00 | 420 |
| 2022-07-13 | 4.77 | $5.88 | 376 |
| 2022-07-12 | 4.72 | $4.55 | 175 |
| 2022-07-11 | 4.73 | $4.51 | 5387 |
| 2022-07-08 | 4.74 | $5.70 | 2334 |
| 2022-07-07 | 4.69 | $6.25 | 4771 |
| 2022-07-06 | 4.61 | $6.02 | 14121 |
| 2022-07-05 | 4.54 | $4.80 | 496 |
| 2022-07-01 | 4.52 | $4.48 | 568 |
| 2022-06-30 | 4.54 | $4.65 | 1 |
| 2022-06-29 | 4.54 | $4.65 | 1015 |
| 2022-06-28 | 4.57 | $4.50 | 372 |
| 2022-06-27 | 4.61 | $4.30 | — |
| 2022-06-24 | 4.66 | $4.30 | — |
| 2022-06-23 | 4.71 | $4.30 | 107 |
| 2022-06-22 | 4.76 | $4.39 | — |
| 2022-06-21 | 4.81 | $4.39 | 12 |
| 2022-06-17 | 4.86 | $4.39 | 467 |
| 2022-06-16 | 4.91 | $4.30 | 1254 |
| 2022-06-15 | 4.93 | $4.50 | — |
| 2022-06-14 | 4.93 | $4.50 | 100 |
| 2022-06-13 | 4.98 | $4.90 | 100 |
| 2022-06-10 | 5.01 | $4.75 | 295 |
| 2022-06-09 | 5.05 | $4.69 | 43 |
| 2022-06-08 | 5.09 | $4.69 | 2 |
| 2022-06-07 | 5.13 | $4.69 | 65 |
| 2022-06-06 | 5.17 | $4.69 | 3575 |
| 2022-06-03 | 5.24 | $4.45 | 250 |
| 2022-06-02 | 5.32 | $4.75 | 1 |
| 2022-06-01 | 5.35 | $4.75 | 100 |
| 2022-05-31 | 5.41 | $5.12 | 330 |
| 2022-05-27 | 5.45 | $5.34 | 15 |
| 2022-05-26 | 5.49 | $5.34 | 56 |
| 2022-05-25 | 5.52 | $5.34 | — |
| 2022-05-24 | 5.54 | $5.34 | — |
| 2022-05-23 | 5.59 | $5.34 | — |
| 2022-05-20 | 5.64 | $5.34 | — |
| 2022-05-19 | 5.70 | $5.34 | 916 |
| 2022-05-18 | 5.75 | $4.71 | 980 |
| 2022-05-17 | 5.79 | $4.61 | 100 |
| 2022-05-16 | 5.86 | $5.50 | 20 |
| 2022-05-13 | 5.86 | $5.50 | 1811 |
| 2022-05-12 | 5.88 | $5.50 | — |
| 2022-05-11 | 5.91 | $5.50 | — |
| 2022-05-10 | 5.91 | $5.50 | 1845 |
| 2022-05-09 | 5.92 | $5.50 | 6422 |
| 2022-05-06 | 5.94 | $6.00 | 1 |
| 2022-05-05 | 5.90 | $6.00 | 987 |
| 2022-05-04 | 5.90 | $5.51 | 5171 |
| 2022-05-03 | 5.90 | $5.88 | 3350 |
| 2022-05-02 | 5.87 | $6.00 | 3918 |
| 2022-04-29 | 5.82 | $6.00 | 2819 |
| 2022-04-28 | 5.76 | $5.90 | 1905 |
| 2022-04-27 | 5.72 | $5.90 | 1150 |
| 2022-04-26 | 5.65 | $6.20 | 25325 |
| 2022-04-25 | 5.59 | $6.50 | 1227 |
| 2022-04-22 | 5.50 | $6.40 | 909 |
| 2022-04-21 | 5.39 | $6.40 | 771 |
| 2022-04-20 | 5.29 | $5.50 | 1131 |
| 2022-04-19 | 5.23 | $5.98 | 1168 |
| 2022-04-18 | 5.15 | $5.50 | 2473 |
| 2022-04-14 | 5.10 | $5.98 | 553 |
| 2022-04-13 | 5.03 | $6.00 | 2851 |
| 2022-04-12 | 4.93 | $5.50 | 1634 |
| 2022-04-11 | 4.85 | $5.80 | 25 |
| 2022-04-08 | 4.78 | $5.80 | 3139 |
| 2022-04-07 | 4.68 | $5.30 | 430 |
| 2022-04-06 | 4.61 | $6.00 | 504 |
| 2022-04-05 | 4.53 | $5.39 | 537 |
| 2022-04-04 | 4.50 | $5.39 | 8809 |
| 2022-04-01 | 4.47 | $4.90 | 16 |
| 2022-03-31 | 4.45 | $4.90 | 124 |
| 2022-03-30 | 4.46 | $5.00 | 3932 |
| 2022-03-29 | 4.44 | $4.50 | 3330 |
| 2022-03-28 | 4.44 | $5.00 | 13012 |
| 2022-03-25 | 4.41 | $4.74 | 1978 |
| 2022-03-24 | 4.37 | $4.30 | 34 |
| 2022-03-23 | 4.36 | $4.30 | 4 |
| 2022-03-22 | 4.38 | $4.30 | 202 |
| 2022-03-21 | 4.39 | $4.47 | 26 |
| 2022-03-18 | 4.36 | $4.47 | 26 |
| 2022-03-17 | 4.36 | $4.47 | 1737 |
| 2022-03-16 | 4.36 | $4.00 | 765 |
| 2022-03-15 | 4.39 | $4.00 | 380 |
| 2022-03-14 | 4.42 | $4.30 | 28 |
| 2022-03-11 | 4.43 | $3.90 | 550 |
| 2022-03-10 | 4.47 | $3.91 | 488 |
| 2022-03-09 | 4.47 | $4.41 | 500 |
| 2022-03-08 | 4.48 | $4.80 | 1142 |
| 2022-03-07 | 4.47 | $4.80 | 399 |
| 2022-03-04 | 4.43 | $4.51 | 1303 |
| 2022-03-03 | 4.39 | $4.95 | 457 |
| 2022-03-02 | 4.33 | $4.70 | 649 |
| 2022-03-01 | 4.31 | $4.40 | 100 |
| 2022-02-28 | 4.29 | $4.40 | 687 |
| 2022-02-25 | 4.26 | $4.03 | 70 |
| 2022-02-24 | 4.25 | $4.03 | 1259 |
| 2022-02-23 | 4.25 | $4.70 | 3070 |
| 2022-02-22 | 4.19 | $4.50 | 4225 |
| 2022-02-18 | 4.16 | $3.88 | 101 |
| 2022-02-17 | 4.19 | $4.56 | 700 |
| 2022-02-16 | 4.17 | $4.50 | 420 |
| 2022-02-15 | 4.15 | $4.56 | 200 |
| 2022-02-14 | 4.11 | $4.56 | 1899 |
| 2022-02-11 | 4.11 | $4.56 | 1739 |
| 2022-02-10 | 4.11 | $4.58 | 2841 |
| 2022-02-09 | 4.08 | $3.98 | 4030 |
| 2022-02-08 | 4.04 | $4.59 | 1293 |
| 2022-02-07 | 3.93 | $4.54 | 2311 |
| 2022-02-04 | 3.82 | $3.99 | 305 |
| 2022-02-03 | 3.74 | $3.77 | 3 |
| 2022-02-02 | 3.67 | $3.77 | 502 |
| 2022-02-01 | 3.63 | $4.30 | 400 |
| 2022-01-31 | 3.53 | $3.90 | 11 |
| 2022-01-28 | 3.45 | $3.90 | 3362 |
| 2022-01-27 | 3.37 | $3.85 | 10073 |
| 2022-01-26 | 3.29 | $3.97 | 6176 |
| 2022-01-25 | 3.21 | $3.50 | 1897 |
| 2022-01-24 | 3.15 | $4.00 | 905 |
| 2022-01-21 | 3.07 | $4.45 | 4500 |
| 2022-01-20 | 2.97 | $4.20 | 3941 |
| 2022-01-19 | 2.89 | $4.00 | 1516 |
| 2022-01-18 | 2.84 | $3.75 | 8238 |
| 2022-01-14 | 2.77 | $4.60 | 13368 |
| 2022-01-13 | 2.68 | $4.60 | 31551 |
| 2022-01-12 | 2.59 | $4.00 | 24705 |
| 2022-01-11 | 2.53 | $3.20 | 7089 |
| 2022-01-10 | 2.53 | $2.33 | 2076 |
| 2022-01-07 | 2.58 | $2.36 | 300 |
| 2022-01-06 | 2.61 | $2.33 | 1165 |
| 2022-01-05 | 2.64 | $2.33 | 262 |
| 2022-01-04 | 2.68 | $3.02 | 1458 |
| 2022-01-03 | 2.68 | $2.30 | 20 |
| 2021-12-31 | 2.72 | $2.30 | 1001 |
| 2021-12-30 | 2.75 | $2.35 | 597 |
| 2021-12-29 | 2.78 | $2.30 | 533 |
| 2021-12-28 | 2.77 | $2.31 | 132 |
| 2021-12-27 | 2.75 | $2.31 | 2049 |
| 2021-12-23 | 2.76 | $2.30 | 1594 |
| 2021-12-22 | 2.76 | $2.55 | 1360 |
| 2021-12-21 | 2.74 | $2.49 | 4582 |
| 2021-12-20 | 2.73 | $2.98 | 435 |
| 2021-12-17 | 2.72 | $2.45 | 5734 |
| 2021-12-16 | 2.74 | $2.82 | 371 |
| 2021-12-15 | 2.75 | $2.82 | 3281 |
| 2021-12-14 | 2.76 | $2.82 | 500 |
| 2021-12-13 | 2.75 | $3.20 | 1 |
| 2021-12-10 | 2.72 | $3.20 | 9669 |
| 2021-12-09 | 2.69 | $3.00 | 26 |
| 2021-12-08 | 2.68 | $3.00 | 520 |
| 2021-12-07 | 2.66 | $3.00 | 2980 |
| 2021-12-06 | 2.65 | $3.20 | 6466 |
| 2021-12-03 | 2.62 | $2.99 | 200 |
| 2021-12-02 | 2.60 | $3.00 | 3527 |
| 2021-12-01 | 2.58 | $2.93 | 2590 |
| 2021-11-30 | 2.58 | $1.98 | 2143 |
| 2021-11-29 | 2.64 | $2.00 | 6025 |
| 2021-11-26 | 2.70 | $2.40 | 100 |
| 2021-11-24 | 2.73 | $2.30 | 15 |
| 2021-11-23 | 2.77 | $2.30 | — |
| 2021-11-22 | 2.81 | $2.30 | 1141 |
| 2021-11-19 | 2.84 | $2.60 | 8625 |
| 2021-11-18 | 2.87 | $2.99 | 17 |
| 2021-11-17 | 2.88 | $2.99 | 2889 |
| 2021-11-16 | 2.89 | $2.99 | 2687 |
| 2021-11-15 | 2.89 | $2.60 | 35 |
| 2021-11-12 | 2.91 | $2.60 | — |
| 2021-11-11 | 2.94 | $2.60 | 2005 |
| 2021-11-10 | 2.96 | $2.82 | 2006 |
| 2021-11-09 | 2.97 | $2.64 | 3304 |
| 2021-11-08 | 2.99 | $2.67 | 7082 |
| 2021-11-05 | 3.02 | $2.60 | 9003 |
| 2021-11-04 | 3.05 | $2.60 | 82 |
| 2021-11-03 | 3.08 | $2.60 | 1208 |
| 2021-11-02 | 3.10 | $3.10 | 80 |
| 2021-11-01 | 3.10 | $3.10 | 80 |
| 2021-10-29 | 3.13 | $3.10 | 162 |
| 2021-10-28 | 3.12 | $3.10 | 95 |
| 2021-10-27 | 3.12 | $3.10 | 1676 |
| 2021-10-26 | 3.11 | $3.00 | 1216 |
| 2021-10-25 | 3.15 | $3.05 | 609 |
| 2021-10-22 | 3.16 | $3.05 | 516 |
| 2021-10-21 | 3.17 | $3.21 | 265 |
| 2021-10-20 | 3.17 | $3.30 | 8356 |
| 2021-10-19 | 3.17 | $3.00 | 1488 |
| 2021-10-18 | 3.20 | $3.00 | 4041 |
| 2021-10-15 | 3.22 | $3.07 | 528 |
| 2021-10-14 | 3.25 | $3.10 | 22 |
| 2021-10-13 | 3.30 | $3.10 | 3492 |
| 2021-10-12 | 3.35 | $3.01 | 614 |
| 2021-10-11 | 3.38 | $3.21 | 32 |
| 2021-10-08 | 3.41 | $3.21 | 32 |
| 2021-10-07 | 3.44 | $3.21 | 612 |
| 2021-10-06 | 3.47 | $3.02 | 951 |
| 2021-10-05 | 3.49 | $3.04 | 957 |
| 2021-10-04 | 3.47 | $3.63 | 2189 |
| 2021-10-01 | 3.47 | $3.05 | 2113 |
| 2021-09-30 | 3.47 | $3.00 | 6030 |
| 2021-09-29 | 3.47 | $3.02 | 1273 |
| 2021-09-28 | 3.49 | $3.74 | 1251 |
| 2021-09-27 | 3.49 | $3.26 | 135 |
| 2021-09-24 | 3.48 | $3.26 | 62 |
| 2021-09-23 | 3.45 | $3.26 | 839 |
| 2021-09-22 | 3.39 | $3.20 | 3833 |
| 2021-09-21 | 3.34 | $3.65 | 654 |
| 2021-09-20 | 3.25 | $3.40 | 563 |
| 2021-09-17 | 3.14 | $3.66 | 229 |
| 2021-09-16 | 3.02 | $4.04 | 14641 |
| 2021-09-15 | 2.88 | $4.08 | 17107 |
| 2021-09-14 | 2.75 | $3.56 | 6551 |
| 2021-09-13 | 2.64 | $3.83 | 26150 |
| 2021-09-10 | 2.53 | $3.79 | 22124 |
| 2021-09-09 | 2.42 | $3.98 | 6062 |
| 2021-09-08 | 2.30 | $3.32 | 7848 |
| 2021-09-07 | 2.21 | $2.75 | 6705 |
| 2021-09-03 | 2.16 | $3.50 | 980 |
| 2021-09-02 | 2.06 | $3.11 | 14939 |
| 2021-09-01 | 1.99 | $3.00 | 22299 |
| 2021-08-31 | 1.92 | $3.36 | 11564 |
| 2021-08-30 | 1.83 | $3.80 | 25607 |
| 2021-08-27 | 1.72 | $3.05 | 19982 |
| 2021-08-26 | 1.65 | $2.60 | 3137 |
| 2021-08-25 | 1.60 | $2.21 | 18710 |
| 2021-08-24 | 1.57 | $2.05 | 15777 |
| 2021-08-23 | 1.55 | $1.89 | 38354 |
| 2021-08-20 | 1.54 | $1.21 | 570 |
| 2021-08-19 | 1.57 | $1.28 | 50 |
| 2021-08-18 | 1.59 | $1.28 | 739 |
| 2021-08-17 | 1.61 | $1.38 | 1 |
| 2021-08-16 | 1.63 | $1.38 | 135 |
| 2021-08-13 | 1.64 | $1.60 | 50 |
| 2021-08-12 | 1.65 | $1.60 | — |
| 2021-08-11 | 1.65 | $1.60 | 50 |
| 2021-08-10 | 1.66 | $1.60 | 4 |
| 2021-08-09 | 1.66 | $1.60 | 1060 |
| 2021-08-06 | 1.66 | $1.65 | 709 |
| 2021-08-05 | 1.65 | $1.60 | 5 |
| 2021-08-04 | 1.64 | $1.60 | 50 |
| 2021-08-03 | 1.63 | $1.60 | 616 |
| 2021-08-02 | 1.62 | $1.60 | 571 |
| 2021-07-30 | 1.61 | $1.65 | 170 |
| 2021-07-29 | 1.59 | $1.65 | 1 |
| 2021-07-28 | 1.57 | $1.65 | 450 |
| 2021-07-27 | 1.55 | $1.65 | 43 |
| 2021-07-26 | 1.53 | $1.65 | 406 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
4.02
2023-08-15
Close Price
$3.95
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
1.48
Average
4.78
Maximum
6.82
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-08-15 | 4.02 | $3.95 | — |
| 2023-08-14 | 4.03 | $3.95 | 902 |
| 2023-08-11 | 4.04 | $3.95 | — |
| 2023-08-10 | 4.05 | $3.95 | — |
| 2023-08-09 | 4.06 | $3.95 | 2946 |
| 2023-07-19 | 4.07 | $4.03 | 4533 |
| 2023-07-18 | 4.08 | $4.00 | 4715 |
| 2023-07-17 | 4.08 | $3.87 | 1775 |
| 2023-07-14 | 4.11 | $3.90 | 5450 |
| 2023-07-13 | 4.13 | $3.90 | — |
| 2023-07-12 | 4.15 | $3.90 | 1750 |
| 2023-07-11 | 4.18 | $3.99 | 100 |
| 2023-07-10 | 4.20 | $3.99 | 100 |
| 2023-07-07 | 4.22 | $3.99 | 100 |
| 2023-07-06 | 4.24 | $4.00 | 200 |
| 2023-07-05 | 4.27 | $3.97 | — |
| 2023-07-03 | 4.30 | $3.97 | 200 |
| 2023-06-30 | 4.34 | $3.65 | 762 |
| 2023-06-29 | 4.41 | $3.79 | — |
| 2023-06-28 | 4.47 | $3.79 | 425 |
| 2023-06-27 | 4.54 | $3.76 | 624 |
| 2023-06-26 | 4.63 | $3.81 | — |
| 2023-06-23 | 4.71 | $3.81 | 2673 |
| 2023-06-22 | 4.81 | $4.00 | 5400 |
| 2023-06-21 | 4.89 | $4.40 | 2676 |
| 2023-06-20 | 4.95 | $4.52 | 1523 |
| 2023-06-16 | 4.99 | $4.60 | 410 |
| 2023-06-15 | 5.03 | $4.82 | 1001 |
| 2023-06-14 | 5.05 | $4.70 | 2899 |
| 2023-06-13 | 5.09 | $4.59 | — |
| 2023-06-12 | 5.14 | $4.59 | 219 |
| 2023-06-09 | 5.20 | $4.59 | — |
| 2023-06-08 | 5.27 | $4.59 | 301 |
| 2023-06-07 | 5.34 | $4.70 | — |
| 2023-06-06 | 5.41 | $4.70 | 1100 |
| 2023-06-05 | 5.48 | $4.76 | 500 |
| 2023-06-02 | 5.56 | $5.09 | 1141 |
| 2023-06-01 | 5.60 | $4.89 | 1735 |
| 2023-05-31 | 5.68 | $5.07 | — |
| 2023-05-30 | 5.74 | $5.07 | 2718 |
| 2023-05-26 | 5.81 | $5.20 | 341 |
| 2023-05-25 | 5.88 | $5.35 | 3913 |
| 2023-05-24 | 5.93 | $5.75 | 2070 |
| 2023-05-23 | 5.95 | $5.86 | 120 |
| 2023-05-22 | 5.96 | $5.82 | 156 |
| 2023-05-19 | 5.98 | $5.82 | — |
| 2023-05-18 | 6.00 | $5.82 | 1220 |
| 2023-05-17 | 6.01 | $5.82 | 951 |
| 2023-05-16 | 6.04 | $6.13 | — |
| 2023-05-15 | 6.03 | $6.13 | 326 |
| 2023-05-12 | 6.01 | $5.81 | 3430 |
| 2023-05-11 | 6.04 | $6.02 | — |
| 2023-05-10 | 6.04 | $6.02 | 125 |
| 2023-05-09 | 6.04 | $5.95 | 120 |
| 2023-05-08 | 6.05 | $5.96 | — |
| 2023-05-05 | 6.06 | $5.96 | 215 |
| 2023-05-04 | 6.07 | $5.95 | 650 |
| 2023-05-03 | 6.08 | $6.00 | 100 |
| 2023-05-02 | 6.09 | $6.00 | — |
| 2023-05-01 | 6.10 | $6.00 | — |
| 2023-04-28 | 6.11 | $6.00 | — |
| 2023-04-27 | 6.12 | $6.00 | — |
| 2023-04-24 | 6.13 | $6.00 | 600 |
| 2023-04-21 | 6.15 | $6.07 | — |
| 2023-04-20 | 6.15 | $6.07 | 150 |
| 2023-04-19 | 6.16 | $6.15 | 100 |
| 2023-04-18 | 6.16 | $6.20 | — |
| 2023-04-17 | 6.16 | $6.20 | 3500 |
| 2023-04-14 | 6.16 | $6.40 | 929 |
| 2023-04-13 | 6.13 | $6.15 | 150 |
| 2023-04-12 | 6.13 | $6.05 | 203 |
| 2023-04-11 | 6.14 | $6.08 | — |
| 2023-04-10 | 6.14 | $6.08 | 200 |
| 2023-04-06 | 6.15 | $6.15 | 980 |
| 2023-04-05 | 6.15 | $6.20 | 608 |
| 2023-04-04 | 6.14 | $6.18 | — |
| 2023-04-03 | 6.14 | $6.18 | 2148 |
| 2023-03-31 | 6.14 | $6.45 | 1924 |
| 2023-03-30 | 6.10 | $6.15 | 2298 |
| 2023-03-29 | 6.10 | $6.10 | 1206 |
| 2023-03-28 | 6.10 | $5.94 | 3865 |
| 2023-03-27 | 6.11 | $6.45 | — |
| 2023-03-24 | 6.08 | $6.45 | — |
| 2023-03-23 | 6.04 | $6.45 | 331 |
| 2023-03-22 | 6.00 | $6.24 | 720 |
| 2023-03-21 | 5.97 | $6.00 | 2085 |
| 2023-03-20 | 5.97 | $6.00 | 498 |
| 2023-03-17 | 5.96 | $6.10 | 2030 |
| 2023-03-16 | 5.95 | $5.88 | 4029 |
| 2023-03-15 | 5.96 | $5.81 | 4166 |
| 2023-03-14 | 5.97 | $6.25 | 5105 |
| 2023-03-13 | 5.94 | $6.27 | 10190 |
| 2023-03-10 | 5.91 | $6.01 | 8683 |
| 2023-03-09 | 5.90 | $5.70 | 13252 |
| 2023-03-08 | 5.92 | $5.72 | 2719 |
| 2023-03-07 | 5.94 | $5.70 | 510 |
| 2023-03-06 | 5.97 | $5.80 | — |
| 2023-03-03 | 5.98 | $5.80 | 2245 |
| 2023-03-02 | 6.00 | $6.00 | 20 |
| 2023-03-01 | 6.00 | $6.00 | 71 |
| 2023-02-28 | 6.00 | $6.00 | 5601 |
| 2023-02-27 | 6.00 | $6.00 | 382 |
| 2023-02-24 | 6.00 | $6.20 | 1993 |
| 2023-02-23 | 5.98 | $5.64 | 260 |
| 2023-02-22 | 6.02 | $6.15 | 17 |
| 2023-02-21 | 6.01 | $6.15 | 33 |
| 2023-02-17 | 5.99 | $6.15 | — |
| 2023-02-16 | 5.98 | $6.15 | 1414 |
| 2023-02-15 | 5.96 | $6.25 | 2772 |
| 2023-02-14 | 5.93 | $6.34 | 2105 |
| 2023-02-13 | 5.88 | $5.38 | 332 |
| 2023-02-10 | 5.93 | $5.30 | 4009 |
| 2023-02-09 | 6.00 | $5.50 | 26 |
| 2023-02-08 | 6.05 | $5.50 | 148 |
| 2023-02-07 | 6.11 | $5.51 | 2307 |
| 2023-02-06 | 6.18 | $5.98 | 2 |
| 2023-02-03 | 6.20 | $5.98 | 90 |
| 2023-02-02 | 6.22 | $5.98 | — |
| 2023-02-01 | 6.25 | $5.98 | 467 |
| 2023-01-31 | 6.27 | $5.70 | 3710 |
| 2023-01-30 | 6.33 | $6.43 | 722 |
| 2023-01-27 | 6.32 | $6.46 | 1695 |
| 2023-01-26 | 6.31 | $6.46 | 2289 |
| 2023-01-25 | 6.29 | $6.46 | 2052 |
| 2023-01-24 | 6.28 | $6.46 | 2375 |
| 2023-01-23 | 6.26 | $6.55 | 713 |
| 2023-01-20 | 6.23 | $6.52 | 30 |
| 2023-01-19 | 6.19 | $6.52 | 37 |
| 2023-01-18 | 6.16 | $6.52 | 421 |
| 2023-01-17 | 6.12 | $6.59 | 3047 |
| 2023-01-13 | 6.07 | $5.90 | — |
| 2023-01-12 | 6.09 | $5.90 | 671 |
| 2023-01-11 | 6.11 | $5.83 | 150 |
| 2023-01-10 | 6.14 | $6.03 | — |
| 2023-01-09 | 6.15 | $6.03 | 121 |
| 2023-01-06 | 6.16 | $5.80 | 25 |
| 2023-01-05 | 6.20 | $5.80 | 2634 |
| 2023-01-04 | 6.24 | $6.81 | 2 |
| 2023-01-03 | 6.18 | $6.81 | 130 |
| 2022-12-30 | 6.12 | $5.50 | 1446 |
| 2022-12-29 | 6.18 | $5.01 | 2645 |
| 2022-12-28 | 6.31 | $6.63 | 550 |
| 2022-12-27 | 6.27 | $5.80 | 117 |
| 2022-12-23 | 6.32 | $5.80 | 175 |
| 2022-12-22 | 6.38 | $5.80 | 50 |
| 2022-12-21 | 6.44 | $5.80 | 624 |
| 2022-12-20 | 6.51 | $5.82 | 34 |
| 2022-12-19 | 6.58 | $5.82 | — |
| 2022-12-16 | 6.66 | $5.82 | 8115 |
| 2022-12-15 | 6.75 | $6.65 | 62 |
| 2022-12-14 | 6.76 | $6.65 | 1100 |
| 2022-12-13 | 6.77 | $6.90 | 5 |
| 2022-12-12 | 6.75 | $6.90 | 379 |
| 2022-12-09 | 6.74 | $6.90 | 982 |
| 2022-12-08 | 6.72 | $7.09 | 739 |
| 2022-12-07 | 6.68 | $7.25 | 3138 |
| 2022-12-06 | 6.62 | $6.98 | 11220 |
| 2022-12-05 | 6.58 | $6.83 | 1808 |
| 2022-12-02 | 6.56 | $6.90 | 2897 |
| 2022-12-01 | 6.52 | $6.50 | 668 |
| 2022-11-30 | 6.52 | $7.00 | 25 |
| 2022-11-29 | 6.47 | $7.00 | 6259 |
| 2022-11-28 | 6.42 | $6.50 | 1321 |
| 2022-11-25 | 6.41 | $6.50 | 100 |
| 2022-11-23 | 6.40 | $6.25 | 205 |
| 2022-11-22 | 6.42 | $6.25 | 500 |
| 2022-11-21 | 6.44 | $6.20 | 500 |
| 2022-11-18 | 6.46 | $6.13 | 802 |
| 2022-11-17 | 6.50 | $6.50 | 2947 |
| 2022-11-16 | 6.49 | $6.15 | 228 |
| 2022-11-15 | 6.53 | $6.30 | 2231 |
| 2022-11-14 | 6.56 | $6.90 | 239 |
| 2022-11-11 | 6.52 | $6.19 | 8 |
| 2022-11-10 | 6.55 | $6.19 | 160 |
| 2022-11-09 | 6.59 | $6.77 | 314 |
| 2022-11-08 | 6.57 | $6.78 | 83 |
| 2022-11-07 | 6.55 | $6.78 | 1880 |
| 2022-11-04 | 6.53 | $6.02 | 2953 |
| 2022-11-03 | 6.58 | $6.01 | 800 |
| 2022-11-02 | 6.64 | $6.10 | 150 |
| 2022-11-01 | 6.70 | $6.15 | 963 |
| 2022-10-31 | 6.76 | $6.15 | 2100 |
| 2022-10-28 | 6.82 | $7.00 | 3556 |
| 2022-10-27 | 6.80 | $7.20 | 739 |
| 2022-10-26 | 6.76 | $7.00 | 3147 |
| 2022-10-25 | 6.73 | $6.50 | 1007 |
| 2022-10-24 | 6.76 | $6.49 | 3035 |
| 2022-10-21 | 6.78 | $7.24 | 1082 |
| 2022-10-20 | 6.74 | $7.01 | 1978 |
| 2022-10-19 | 6.71 | $7.17 | 2031 |
| 2022-10-18 | 6.66 | $7.25 | 1010 |
| 2022-10-17 | 6.60 | $6.97 | 3006 |
| 2022-10-14 | 6.56 | $6.05 | 1401 |
| 2022-10-13 | 6.61 | $7.11 | 1400 |
| 2022-10-12 | 6.56 | $7.05 | 2070 |
| 2022-10-11 | 6.51 | $7.00 | 5591 |
| 2022-10-10 | 6.46 | $6.90 | 2689 |
| 2022-10-07 | 6.41 | $7.00 | 10467 |
| 2022-10-06 | 6.35 | $6.85 | 4490 |
| 2022-10-05 | 6.29 | $5.55 | 2705 |
| 2022-10-04 | 6.37 | $6.00 | 2300 |
| 2022-10-03 | 6.41 | $6.39 | 2918 |
| 2022-09-30 | 6.41 | $7.10 | 2083 |
| 2022-09-29 | 6.34 | $7.00 | 1100 |
| 2022-09-28 | 6.27 | $7.00 | 1545 |
| 2022-09-27 | 6.19 | $6.00 | 2675 |
| 2022-09-26 | 6.22 | $6.00 | 970 |
| 2022-09-23 | 6.24 | $5.61 | 2051 |
| 2022-09-22 | 6.30 | $7.00 | 1844 |
| 2022-09-21 | 6.23 | $7.00 | 3196 |
| 2022-09-20 | 6.15 | $7.00 | 2300 |
| 2022-09-19 | 6.06 | $7.10 | 9718 |
| 2022-09-16 | 5.95 | $7.00 | 2660 |
| 2022-09-15 | 5.84 | $5.81 | 717 |
| 2022-09-14 | 5.84 | $6.00 | 2101 |
| 2022-09-13 | 5.83 | $5.85 | 500 |
| 2022-09-12 | 5.83 | $6.15 | 442 |
| 2022-09-09 | 5.79 | $6.25 | 3619 |
| 2022-09-08 | 5.74 | $6.19 | 3872 |
| 2022-09-07 | 5.70 | $5.60 | 102 |
| 2022-09-06 | 5.71 | $6.20 | — |
| 2022-09-02 | 5.65 | $6.20 | 34 |
| 2022-09-01 | 5.60 | $6.20 | 2295 |
| 2022-08-31 | 5.53 | $6.20 | 1318 |
| 2022-08-30 | 5.46 | $6.25 | 675 |
| 2022-08-29 | 5.38 | $5.20 | 17027 |
| 2022-08-26 | 5.40 | $6.95 | 310 |
| 2022-08-25 | 5.23 | $7.20 | 105 |
| 2022-08-24 | 5.03 | $7.20 | 13882 |
| 2022-08-23 | 4.80 | $5.00 | 1249 |
| 2022-08-22 | 4.78 | $4.55 | 350 |
| 2022-08-19 | 4.80 | $4.55 | 37 |
| 2022-08-18 | 4.83 | $4.55 | 790 |
| 2022-08-17 | 4.86 | $4.70 | 1035 |
| 2022-08-16 | 4.87 | $4.55 | 1824 |
| 2022-08-15 | 4.91 | $4.55 | — |
| 2022-08-12 | 4.95 | $4.55 | — |
| 2022-08-11 | 4.99 | $4.55 | — |
| 2022-08-10 | 5.03 | $4.55 | 1620 |
| 2022-08-09 | 5.08 | $4.55 | 978 |
| 2022-08-08 | 5.14 | $5.00 | 92 |
| 2022-08-05 | 5.15 | $5.00 | — |
| 2022-08-04 | 5.17 | $5.00 | 208 |
| 2022-08-03 | 5.19 | $5.40 | 56 |
| 2022-08-02 | 5.17 | $5.40 | — |
| 2022-08-01 | 5.14 | $5.40 | 8 |
| 2022-07-29 | 5.11 | $5.40 | — |
| 2022-07-28 | 5.08 | $5.40 | 600 |
| 2022-07-27 | 5.05 | $4.90 | 545 |
| 2022-07-26 | 5.07 | $4.95 | — |
| 2022-07-25 | 5.08 | $4.95 | 974 |
| 2022-07-22 | 5.09 | $5.40 | 998 |
| 2022-07-21 | 5.06 | $5.10 | 1018 |
| 2022-07-20 | 5.06 | $5.01 | 21 |
| 2022-07-19 | 5.06 | $5.01 | 300 |
| 2022-07-18 | 5.07 | $5.00 | 1319 |
| 2022-07-15 | 5.07 | $5.00 | 10658 |
| 2022-07-14 | 5.08 | $6.00 | 420 |
| 2022-07-13 | 4.99 | $5.88 | 376 |
| 2022-07-12 | 4.89 | $4.55 | 175 |
| 2022-07-11 | 4.93 | $4.51 | 5387 |
| 2022-07-08 | 4.97 | $5.70 | 2334 |
| 2022-07-07 | 4.90 | $6.25 | 4771 |
| 2022-07-06 | 4.75 | $6.02 | 14121 |
| 2022-07-05 | 4.62 | $4.80 | 496 |
| 2022-07-01 | 4.60 | $4.48 | 568 |
| 2022-06-30 | 4.61 | $4.65 | 1 |
| 2022-06-29 | 4.61 | $4.65 | 1015 |
| 2022-06-28 | 4.60 | $4.50 | 372 |
| 2022-06-27 | 4.62 | $4.30 | — |
| 2022-06-24 | 4.65 | $4.30 | — |
| 2022-06-23 | 4.68 | $4.30 | 107 |
| 2022-06-22 | 4.73 | $4.39 | — |
| 2022-06-21 | 4.76 | $4.39 | 12 |
| 2022-06-17 | 4.80 | $4.39 | 467 |
| 2022-06-16 | 4.84 | $4.30 | 1254 |
| 2022-06-15 | 4.90 | $4.50 | — |
| 2022-06-14 | 4.94 | $4.50 | 100 |
| 2022-06-13 | 4.99 | $4.90 | 100 |
| 2022-06-10 | 5.00 | $4.75 | 295 |
| 2022-06-09 | 5.02 | $4.69 | 43 |
| 2022-06-08 | 5.06 | $4.69 | 2 |
| 2022-06-07 | 5.10 | $4.69 | 65 |
| 2022-06-06 | 5.14 | $4.69 | 3575 |
| 2022-06-03 | 5.19 | $4.45 | 250 |
| 2022-06-02 | 5.27 | $4.75 | 1 |
| 2022-06-01 | 5.32 | $4.75 | 100 |
| 2022-05-31 | 5.38 | $5.12 | 330 |
| 2022-05-27 | 5.41 | $5.34 | 15 |
| 2022-05-26 | 5.42 | $5.34 | 56 |
| 2022-05-25 | 5.43 | $5.34 | — |
| 2022-05-24 | 5.44 | $5.34 | — |
| 2022-05-23 | 5.45 | $5.34 | — |
| 2022-05-20 | 5.46 | $5.34 | — |
| 2022-05-19 | 5.47 | $5.34 | 916 |
| 2022-05-18 | 5.48 | $4.71 | 980 |
| 2022-05-17 | 5.57 | $4.61 | 100 |
| 2022-05-16 | 5.67 | $5.50 | 20 |
| 2022-05-13 | 5.68 | $5.50 | 1811 |
| 2022-05-12 | 5.70 | $5.50 | — |
| 2022-05-11 | 5.73 | $5.50 | — |
| 2022-05-10 | 5.75 | $5.50 | 1845 |
| 2022-05-09 | 5.78 | $5.50 | 6422 |
| 2022-05-06 | 5.80 | $6.00 | 1 |
| 2022-05-05 | 5.78 | $6.00 | 987 |
| 2022-05-04 | 5.76 | $5.51 | 5171 |
| 2022-05-03 | 5.79 | $5.88 | 3350 |
| 2022-05-02 | 5.78 | $6.00 | 3918 |
| 2022-04-29 | 5.75 | $6.00 | 2819 |
| 2022-04-28 | 5.73 | $5.90 | 1905 |
| 2022-04-27 | 5.71 | $5.90 | 1150 |
| 2022-04-26 | 5.69 | $6.20 | 25325 |
| 2022-04-25 | 5.64 | $6.50 | 1227 |
| 2022-04-22 | 5.55 | $6.40 | 909 |
| 2022-04-21 | 5.46 | $6.40 | 771 |
| 2022-04-20 | 5.36 | $5.50 | 1131 |
| 2022-04-19 | 5.34 | $5.98 | 1168 |
| 2022-04-18 | 5.27 | $5.50 | 2473 |
| 2022-04-14 | 5.25 | $5.98 | 553 |
| 2022-04-13 | 5.17 | $6.00 | 2851 |
| 2022-04-12 | 5.09 | $5.50 | 1634 |
| 2022-04-11 | 5.04 | $5.80 | 25 |
| 2022-04-08 | 4.96 | $5.80 | 3139 |
| 2022-04-07 | 4.88 | $5.30 | 430 |
| 2022-04-06 | 4.83 | $6.00 | 504 |
| 2022-04-05 | 4.71 | $5.39 | 537 |
| 2022-04-04 | 4.64 | $5.39 | 8809 |
| 2022-04-01 | 4.56 | $4.90 | 16 |
| 2022-03-31 | 4.52 | $4.90 | 124 |
| 2022-03-30 | 4.48 | $5.00 | 3932 |
| 2022-03-29 | 4.43 | $4.50 | 3330 |
| 2022-03-28 | 4.42 | $5.00 | 13012 |
| 2022-03-25 | 4.36 | $4.74 | 1978 |
| 2022-03-24 | 4.32 | $4.30 | 34 |
| 2022-03-23 | 4.32 | $4.30 | 4 |
| 2022-03-22 | 4.32 | $4.30 | 202 |
| 2022-03-21 | 4.33 | $4.47 | 26 |
| 2022-03-18 | 4.31 | $4.47 | 26 |
| 2022-03-17 | 4.29 | $4.47 | 1737 |
| 2022-03-16 | 4.28 | $4.00 | 765 |
| 2022-03-15 | 4.30 | $4.00 | 380 |
| 2022-03-14 | 4.34 | $4.30 | 28 |
| 2022-03-11 | 4.34 | $3.90 | 550 |
| 2022-03-10 | 4.39 | $3.91 | 488 |
| 2022-03-09 | 4.44 | $4.41 | 500 |
| 2022-03-08 | 4.44 | $4.80 | 1142 |
| 2022-03-07 | 4.40 | $4.80 | 399 |
| 2022-03-04 | 4.36 | $4.51 | 1303 |
| 2022-03-03 | 4.34 | $4.95 | 457 |
| 2022-03-02 | 4.28 | $4.70 | 649 |
| 2022-03-01 | 4.24 | $4.40 | 100 |
| 2022-02-28 | 4.22 | $4.40 | 687 |
| 2022-02-25 | 4.20 | $4.03 | 70 |
| 2022-02-24 | 4.22 | $4.03 | 1259 |
| 2022-02-23 | 4.24 | $4.70 | 3070 |
| 2022-02-22 | 4.19 | $4.50 | 4225 |
| 2022-02-18 | 4.16 | $3.88 | 101 |
| 2022-02-17 | 4.19 | $4.56 | 700 |
| 2022-02-16 | 4.15 | $4.50 | 420 |
| 2022-02-15 | 4.11 | $4.56 | 200 |
| 2022-02-14 | 4.06 | $4.56 | 1899 |
| 2022-02-11 | 4.01 | $4.56 | 1739 |
| 2022-02-10 | 3.95 | $4.58 | 2841 |
| 2022-02-09 | 3.88 | $3.98 | 4030 |
| 2022-02-08 | 3.87 | $4.59 | 1293 |
| 2022-02-07 | 3.80 | $4.54 | 2311 |
| 2022-02-04 | 3.72 | $3.99 | 305 |
| 2022-02-03 | 3.69 | $3.77 | 3 |
| 2022-02-02 | 3.68 | $3.77 | 502 |
| 2022-02-01 | 3.68 | $4.30 | 400 |
| 2022-01-31 | 3.61 | $3.90 | 11 |
| 2022-01-28 | 3.58 | $3.90 | 3362 |
| 2022-01-27 | 3.55 | $3.85 | 10073 |
| 2022-01-26 | 3.51 | $3.97 | 6176 |
| 2022-01-25 | 3.47 | $3.50 | 1897 |
| 2022-01-24 | 3.46 | $4.00 | 905 |
| 2022-01-21 | 3.41 | $4.45 | 4500 |
| 2022-01-20 | 3.30 | $4.20 | 3941 |
| 2022-01-19 | 3.20 | $4.00 | 1516 |
| 2022-01-18 | 3.12 | $3.75 | 8238 |
| 2022-01-14 | 3.05 | $4.60 | 13368 |
| 2022-01-13 | 2.89 | $4.60 | 31551 |
| 2022-01-12 | 2.71 | $4.00 | 24705 |
| 2022-01-11 | 2.57 | $3.20 | 7089 |
| 2022-01-10 | 2.50 | $2.33 | 2076 |
| 2022-01-07 | 2.52 | $2.36 | 300 |
| 2022-01-06 | 2.54 | $2.33 | 1165 |
| 2022-01-05 | 2.56 | $2.33 | 262 |
| 2022-01-04 | 2.59 | $3.02 | 1458 |
| 2022-01-03 | 2.54 | $2.30 | 20 |
| 2021-12-31 | 2.57 | $2.30 | 1001 |
| 2021-12-30 | 2.59 | $2.35 | 597 |
| 2021-12-29 | 2.62 | $2.30 | 533 |
| 2021-12-28 | 2.65 | $2.31 | 132 |
| 2021-12-27 | 2.69 | $2.31 | 2049 |
| 2021-12-23 | 2.73 | $2.30 | 1594 |
| 2021-12-22 | 2.77 | $2.55 | 1360 |
| 2021-12-21 | 2.80 | $2.49 | 4582 |
| 2021-12-20 | 2.83 | $2.98 | 435 |
| 2021-12-17 | 2.81 | $2.45 | 5734 |
| 2021-12-16 | 2.85 | $2.82 | 371 |
| 2021-12-15 | 2.85 | $2.82 | 3281 |
| 2021-12-14 | 2.86 | $2.82 | 500 |
| 2021-12-13 | 2.86 | $3.20 | 1 |
| 2021-12-10 | 2.83 | $3.20 | 9669 |
| 2021-12-09 | 2.79 | $3.00 | 26 |
| 2021-12-08 | 2.76 | $3.00 | 520 |
| 2021-12-07 | 2.74 | $3.00 | 2980 |
| 2021-12-06 | 2.71 | $3.20 | 6466 |
| 2021-12-03 | 2.66 | $2.99 | 200 |
| 2021-12-02 | 2.63 | $3.00 | 3527 |
| 2021-12-01 | 2.59 | $2.93 | 2590 |
| 2021-11-30 | 2.55 | $1.98 | 2143 |
| 2021-11-29 | 2.61 | $2.00 | 6025 |
| 2021-11-26 | 2.68 | $2.40 | 100 |
| 2021-11-24 | 2.71 | $2.30 | 15 |
| 2021-11-23 | 2.75 | $2.30 | — |
| 2021-11-22 | 2.79 | $2.30 | 1141 |
| 2021-11-19 | 2.85 | $2.60 | 8625 |
| 2021-11-18 | 2.87 | $2.99 | 17 |
| 2021-11-17 | 2.86 | $2.99 | 2889 |
| 2021-11-16 | 2.85 | $2.99 | 2687 |
| 2021-11-15 | 2.83 | $2.60 | 35 |
| 2021-11-12 | 2.86 | $2.60 | — |
| 2021-11-11 | 2.88 | $2.60 | 2005 |
| 2021-11-10 | 2.91 | $2.82 | 2006 |
| 2021-11-09 | 2.92 | $2.64 | 3304 |
| 2021-11-08 | 2.95 | $2.67 | 7082 |
| 2021-11-05 | 2.98 | $2.60 | 9003 |
| 2021-11-04 | 3.02 | $2.60 | 82 |
| 2021-11-03 | 3.07 | $2.60 | 1208 |
| 2021-11-02 | 3.12 | $3.10 | 80 |
| 2021-11-01 | 3.12 | $3.10 | 80 |
| 2021-10-29 | 3.12 | $3.10 | 162 |
| 2021-10-28 | 3.12 | $3.10 | 95 |
| 2021-10-27 | 3.12 | $3.10 | 1676 |
| 2021-10-26 | 3.13 | $3.00 | 1216 |
| 2021-10-25 | 3.14 | $3.05 | 609 |
| 2021-10-22 | 3.15 | $3.05 | 516 |
| 2021-10-21 | 3.16 | $3.21 | 265 |
| 2021-10-20 | 3.16 | $3.30 | 8356 |
| 2021-10-19 | 3.14 | $3.00 | 1488 |
| 2021-10-18 | 3.16 | $3.00 | 4041 |
| 2021-10-15 | 3.17 | $3.07 | 528 |
| 2021-10-14 | 3.18 | $3.10 | 22 |
| 2021-10-13 | 3.19 | $3.10 | 3492 |
| 2021-10-12 | 3.20 | $3.01 | 614 |
| 2021-10-11 | 3.22 | $3.21 | 32 |
| 2021-10-08 | 3.22 | $3.21 | 32 |
| 2021-10-07 | 3.22 | $3.21 | 612 |
| 2021-10-06 | 3.23 | $3.02 | 951 |
| 2021-10-05 | 3.25 | $3.04 | 957 |
| 2021-10-04 | 3.27 | $3.63 | 2189 |
| 2021-10-01 | 3.23 | $3.05 | 2113 |
| 2021-09-30 | 3.25 | $3.00 | 6030 |
| 2021-09-29 | 3.28 | $3.02 | 1273 |
| 2021-09-28 | 3.30 | $3.74 | 1251 |
| 2021-09-27 | 3.26 | $3.26 | 135 |
| 2021-09-24 | 3.26 | $3.26 | 62 |
| 2021-09-23 | 3.26 | $3.26 | 839 |
| 2021-09-22 | 3.26 | $3.20 | 3833 |
| 2021-09-21 | 3.26 | $3.65 | 654 |
| 2021-09-20 | 3.22 | $3.40 | 563 |
| 2021-09-17 | 3.20 | $3.66 | 229 |
| 2021-09-16 | 3.15 | $4.04 | 14641 |
| 2021-09-15 | 3.06 | $4.08 | 17107 |
| 2021-09-14 | 2.95 | $3.56 | 6551 |
| 2021-09-13 | 2.89 | $3.83 | 26150 |
| 2021-09-10 | 2.79 | $3.79 | 22124 |
| 2021-09-09 | 2.68 | $3.98 | 6062 |
| 2021-09-08 | 2.55 | $3.32 | 7848 |
| 2021-09-07 | 2.47 | $2.75 | 6705 |
| 2021-09-03 | 2.44 | $3.50 | 980 |
| 2021-09-02 | 2.32 | $3.11 | 14939 |
| 2021-09-01 | 2.24 | $3.00 | 22299 |
| 2021-08-31 | 2.16 | $3.36 | 11564 |
| 2021-08-30 | 2.04 | $3.80 | 25607 |
| 2021-08-27 | 1.85 | $3.05 | 19982 |
| 2021-08-26 | 1.72 | $2.60 | 3137 |
| 2021-08-25 | 1.63 | $2.21 | 18710 |
| 2021-08-24 | 1.57 | $2.05 | 15777 |
| 2021-08-23 | 1.52 | $1.89 | 38354 |
| 2021-08-20 | 1.48 | $1.21 | 570 |
| 2021-08-19 | 1.51 | $1.28 | 50 |
| 2021-08-18 | 1.53 | $1.28 | 739 |
| 2021-08-17 | 1.56 | $1.38 | 1 |
| 2021-08-16 | 1.58 | $1.38 | 135 |
| 2021-08-13 | 1.60 | $1.60 | 50 |
| 2021-08-12 | 1.60 | $1.60 | — |
| 2021-08-11 | 1.60 | $1.60 | 50 |
| 2021-08-10 | 1.60 | $1.60 | 4 |
| 2021-08-09 | 1.60 | $1.60 | 1060 |
| 2021-08-06 | 1.60 | $1.65 | 709 |
| 2021-08-05 | 1.60 | $1.60 | 5 |
| 2021-08-04 | 1.60 | $1.60 | 50 |
| 2021-08-03 | 1.60 | $1.60 | 616 |
| 2021-08-02 | 1.59 | $1.60 | 571 |
| 2021-07-30 | 1.59 | $1.65 | 170 |
| 2021-07-29 | 1.59 | $1.65 | 1 |
| 2021-07-28 | 1.58 | $1.65 | 450 |
| 2021-07-27 | 1.57 | $1.65 | 43 |
| 2021-07-26 | 1.57 | $1.65 | 406 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
3.95
2023-08-15
Close Price
$3.95
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
1.48
Average
4.80
Maximum
6.90
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-08-15 | 3.95 | $3.95 | — |
| 2023-08-14 | 3.94 | $3.95 | 902 |
| 2023-08-11 | 3.94 | $3.95 | — |
| 2023-08-10 | 3.93 | $3.95 | — |
| 2023-08-09 | 3.93 | $3.95 | 2946 |
| 2023-07-19 | 3.93 | $4.03 | 4533 |
| 2023-07-18 | 3.92 | $4.00 | 4715 |
| 2023-07-17 | 3.92 | $3.87 | 1775 |
| 2023-07-14 | 3.93 | $3.90 | 5450 |
| 2023-07-13 | 3.95 | $3.90 | — |
| 2023-07-12 | 3.97 | $3.90 | 1750 |
| 2023-07-11 | 3.99 | $3.99 | 100 |
| 2023-07-10 | 4.01 | $3.99 | 100 |
| 2023-07-07 | 4.03 | $3.99 | 100 |
| 2023-07-06 | 4.05 | $4.00 | 200 |
| 2023-07-05 | 4.08 | $3.97 | — |
| 2023-07-03 | 4.11 | $3.97 | 200 |
| 2023-06-30 | 4.15 | $3.65 | 762 |
| 2023-06-29 | 4.22 | $3.79 | — |
| 2023-06-28 | 4.29 | $3.79 | 425 |
| 2023-06-27 | 4.36 | $3.76 | 624 |
| 2023-06-26 | 4.44 | $3.81 | — |
| 2023-06-23 | 4.53 | $3.81 | 2673 |
| 2023-06-22 | 4.62 | $4.00 | 5400 |
| 2023-06-21 | 4.71 | $4.40 | 2676 |
| 2023-06-20 | 4.76 | $4.52 | 1523 |
| 2023-06-16 | 4.81 | $4.60 | 410 |
| 2023-06-15 | 4.85 | $4.82 | 1001 |
| 2023-06-14 | 4.88 | $4.70 | 2899 |
| 2023-06-13 | 4.93 | $4.59 | — |
| 2023-06-12 | 5.00 | $4.59 | 219 |
| 2023-06-09 | 5.07 | $4.59 | — |
| 2023-06-08 | 5.15 | $4.59 | 301 |
| 2023-06-07 | 5.24 | $4.70 | — |
| 2023-06-06 | 5.32 | $4.70 | 1100 |
| 2023-06-05 | 5.41 | $4.76 | 500 |
| 2023-06-02 | 5.49 | $5.09 | 1141 |
| 2023-06-01 | 5.55 | $4.89 | 1735 |
| 2023-05-31 | 5.64 | $5.07 | — |
| 2023-05-30 | 5.71 | $5.07 | 2718 |
| 2023-05-26 | 5.78 | $5.20 | 341 |
| 2023-05-25 | 5.85 | $5.35 | 3913 |
| 2023-05-24 | 5.91 | $5.75 | 2070 |
| 2023-05-23 | 5.93 | $5.86 | 120 |
| 2023-05-22 | 5.94 | $5.82 | 156 |
| 2023-05-19 | 5.95 | $5.82 | — |
| 2023-05-18 | 5.97 | $5.82 | 1220 |
| 2023-05-17 | 5.99 | $5.82 | 951 |
| 2023-05-16 | 6.01 | $6.13 | — |
| 2023-05-15 | 6.00 | $6.13 | 326 |
| 2023-05-12 | 5.99 | $5.81 | 3430 |
| 2023-05-11 | 6.01 | $6.02 | — |
| 2023-05-10 | 6.02 | $6.02 | 125 |
| 2023-05-09 | 6.02 | $5.95 | 120 |
| 2023-05-08 | 6.03 | $5.96 | — |
| 2023-05-05 | 6.05 | $5.96 | 215 |
| 2023-05-04 | 6.06 | $5.95 | 650 |
| 2023-05-03 | 6.07 | $6.00 | 100 |
| 2023-05-02 | 6.09 | $6.00 | — |
| 2023-05-01 | 6.10 | $6.00 | — |
| 2023-04-28 | 6.11 | $6.00 | — |
| 2023-04-27 | 6.13 | $6.00 | — |
| 2023-04-24 | 6.14 | $6.00 | 600 |
| 2023-04-21 | 6.16 | $6.07 | — |
| 2023-04-20 | 6.17 | $6.07 | 150 |
| 2023-04-19 | 6.19 | $6.15 | 100 |
| 2023-04-18 | 6.19 | $6.20 | — |
| 2023-04-17 | 6.19 | $6.20 | 3500 |
| 2023-04-14 | 6.19 | $6.40 | 929 |
| 2023-04-13 | 6.17 | $6.15 | 150 |
| 2023-04-12 | 6.17 | $6.05 | 203 |
| 2023-04-11 | 6.18 | $6.08 | — |
| 2023-04-10 | 6.19 | $6.08 | 200 |
| 2023-04-06 | 6.19 | $6.15 | 980 |
| 2023-04-05 | 6.19 | $6.20 | 608 |
| 2023-04-04 | 6.19 | $6.18 | — |
| 2023-04-03 | 6.18 | $6.18 | 2148 |
| 2023-03-31 | 6.17 | $6.45 | 1924 |
| 2023-03-30 | 6.13 | $6.15 | 2298 |
| 2023-03-29 | 6.12 | $6.10 | 1206 |
| 2023-03-28 | 6.11 | $5.94 | 3865 |
| 2023-03-27 | 6.12 | $6.45 | — |
| 2023-03-24 | 6.08 | $6.45 | — |
| 2023-03-23 | 6.03 | $6.45 | 331 |
| 2023-03-22 | 5.99 | $6.24 | 720 |
| 2023-03-21 | 5.96 | $6.00 | 2085 |
| 2023-03-20 | 5.96 | $6.00 | 498 |
| 2023-03-17 | 5.95 | $6.10 | 2030 |
| 2023-03-16 | 5.94 | $5.88 | 4029 |
| 2023-03-15 | 5.95 | $5.81 | 4166 |
| 2023-03-14 | 5.97 | $6.25 | 5105 |
| 2023-03-13 | 5.94 | $6.27 | 10190 |
| 2023-03-10 | 5.91 | $6.01 | 8683 |
| 2023-03-09 | 5.90 | $5.70 | 13252 |
| 2023-03-08 | 5.92 | $5.72 | 2719 |
| 2023-03-07 | 5.93 | $5.70 | 510 |
| 2023-03-06 | 5.95 | $5.80 | — |
| 2023-03-03 | 5.96 | $5.80 | 2245 |
| 2023-03-02 | 5.97 | $6.00 | 20 |
| 2023-03-01 | 5.96 | $6.00 | 71 |
| 2023-02-28 | 5.95 | $6.00 | 5601 |
| 2023-02-27 | 5.94 | $6.00 | 382 |
| 2023-02-24 | 5.94 | $6.20 | 1993 |
| 2023-02-23 | 5.91 | $5.64 | 260 |
| 2023-02-22 | 5.94 | $6.15 | 17 |
| 2023-02-21 | 5.93 | $6.15 | 33 |
| 2023-02-17 | 5.92 | $6.15 | — |
| 2023-02-16 | 5.91 | $6.15 | 1414 |
| 2023-02-15 | 5.90 | $6.25 | 2772 |
| 2023-02-14 | 5.88 | $6.34 | 2105 |
| 2023-02-13 | 5.86 | $5.38 | 332 |
| 2023-02-10 | 5.93 | $5.30 | 4009 |
| 2023-02-09 | 6.01 | $5.50 | 26 |
| 2023-02-08 | 6.07 | $5.50 | 148 |
| 2023-02-07 | 6.14 | $5.51 | 2307 |
| 2023-02-06 | 6.21 | $5.98 | 2 |
| 2023-02-03 | 6.23 | $5.98 | 90 |
| 2023-02-02 | 6.25 | $5.98 | — |
| 2023-02-01 | 6.27 | $5.98 | 467 |
| 2023-01-31 | 6.30 | $5.70 | 3710 |
| 2023-01-30 | 6.36 | $6.43 | 722 |
| 2023-01-27 | 6.33 | $6.46 | 1695 |
| 2023-01-26 | 6.31 | $6.46 | 2289 |
| 2023-01-25 | 6.28 | $6.46 | 2052 |
| 2023-01-24 | 6.25 | $6.46 | 2375 |
| 2023-01-23 | 6.22 | $6.55 | 713 |
| 2023-01-20 | 6.17 | $6.52 | 30 |
| 2023-01-19 | 6.13 | $6.52 | 37 |
| 2023-01-18 | 6.08 | $6.52 | 421 |
| 2023-01-17 | 6.02 | $6.59 | 3047 |
| 2023-01-13 | 5.96 | $5.90 | — |
| 2023-01-12 | 5.97 | $5.90 | 671 |
| 2023-01-11 | 5.99 | $5.83 | 150 |
| 2023-01-10 | 6.02 | $6.03 | — |
| 2023-01-09 | 6.03 | $6.03 | 121 |
| 2023-01-06 | 6.04 | $5.80 | 25 |
| 2023-01-05 | 6.09 | $5.80 | 2634 |
| 2023-01-04 | 6.14 | $6.81 | 2 |
| 2023-01-03 | 6.10 | $6.81 | 130 |
| 2022-12-30 | 6.05 | $5.50 | 1446 |
| 2022-12-29 | 6.14 | $5.01 | 2645 |
| 2022-12-28 | 6.28 | $6.63 | 550 |
| 2022-12-27 | 6.27 | $5.80 | 117 |
| 2022-12-23 | 6.34 | $5.80 | 175 |
| 2022-12-22 | 6.41 | $5.80 | 50 |
| 2022-12-21 | 6.49 | $5.80 | 624 |
| 2022-12-20 | 6.57 | $5.82 | 34 |
| 2022-12-19 | 6.65 | $5.82 | — |
| 2022-12-16 | 6.73 | $5.82 | 8115 |
| 2022-12-15 | 6.81 | $6.65 | 62 |
| 2022-12-14 | 6.81 | $6.65 | 1100 |
| 2022-12-13 | 6.81 | $6.90 | 5 |
| 2022-12-12 | 6.79 | $6.90 | 379 |
| 2022-12-09 | 6.76 | $6.90 | 982 |
| 2022-12-08 | 6.73 | $7.09 | 739 |
| 2022-12-07 | 6.68 | $7.25 | 3138 |
| 2022-12-06 | 6.61 | $6.98 | 11220 |
| 2022-12-05 | 6.57 | $6.83 | 1808 |
| 2022-12-02 | 6.54 | $6.90 | 2897 |
| 2022-12-01 | 6.49 | $6.50 | 668 |
| 2022-11-30 | 6.49 | $7.00 | 25 |
| 2022-11-29 | 6.43 | $7.00 | 6259 |
| 2022-11-28 | 6.36 | $6.50 | 1321 |
| 2022-11-25 | 6.35 | $6.50 | 100 |
| 2022-11-23 | 6.34 | $6.25 | 205 |
| 2022-11-22 | 6.36 | $6.25 | 500 |
| 2022-11-21 | 6.38 | $6.20 | 500 |
| 2022-11-18 | 6.41 | $6.13 | 802 |
| 2022-11-17 | 6.44 | $6.50 | 2947 |
| 2022-11-16 | 6.45 | $6.15 | 228 |
| 2022-11-15 | 6.49 | $6.30 | 2231 |
| 2022-11-14 | 6.52 | $6.90 | 239 |
| 2022-11-11 | 6.50 | $6.19 | 8 |
| 2022-11-10 | 6.54 | $6.19 | 160 |
| 2022-11-09 | 6.59 | $6.77 | 314 |
| 2022-11-08 | 6.58 | $6.78 | 83 |
| 2022-11-07 | 6.58 | $6.78 | 1880 |
| 2022-11-04 | 6.57 | $6.02 | 2953 |
| 2022-11-03 | 6.64 | $6.01 | 800 |
| 2022-11-02 | 6.72 | $6.10 | 150 |
| 2022-11-01 | 6.78 | $6.15 | 963 |
| 2022-10-31 | 6.84 | $6.15 | 2100 |
| 2022-10-28 | 6.90 | $7.00 | 3556 |
| 2022-10-27 | 6.88 | $7.20 | 739 |
| 2022-10-26 | 6.84 | $7.00 | 3147 |
| 2022-10-25 | 6.82 | $6.50 | 1007 |
| 2022-10-24 | 6.85 | $6.49 | 3035 |
| 2022-10-21 | 6.87 | $7.24 | 1082 |
| 2022-10-20 | 6.81 | $7.01 | 1978 |
| 2022-10-19 | 6.78 | $7.17 | 2031 |
| 2022-10-18 | 6.73 | $7.25 | 1010 |
| 2022-10-17 | 6.67 | $6.97 | 3006 |
| 2022-10-14 | 6.64 | $6.05 | 1401 |
| 2022-10-13 | 6.70 | $7.11 | 1400 |
| 2022-10-12 | 6.65 | $7.05 | 2070 |
| 2022-10-11 | 6.60 | $7.00 | 5591 |
| 2022-10-10 | 6.56 | $6.90 | 2689 |
| 2022-10-07 | 6.52 | $7.00 | 10467 |
| 2022-10-06 | 6.46 | $6.85 | 4490 |
| 2022-10-05 | 6.42 | $5.55 | 2705 |
| 2022-10-04 | 6.50 | $6.00 | 2300 |
| 2022-10-03 | 6.54 | $6.39 | 2918 |
| 2022-09-30 | 6.54 | $7.10 | 2083 |
| 2022-09-29 | 6.47 | $7.00 | 1100 |
| 2022-09-28 | 6.41 | $7.00 | 1545 |
| 2022-09-27 | 6.34 | $6.00 | 2675 |
| 2022-09-26 | 6.36 | $6.00 | 970 |
| 2022-09-23 | 6.39 | $5.61 | 2051 |
| 2022-09-22 | 6.46 | $7.00 | 1844 |
| 2022-09-21 | 6.40 | $7.00 | 3196 |
| 2022-09-20 | 6.33 | $7.00 | 2300 |
| 2022-09-19 | 6.25 | $7.10 | 9718 |
| 2022-09-16 | 6.15 | $7.00 | 2660 |
| 2022-09-15 | 6.05 | $5.81 | 717 |
| 2022-09-14 | 6.05 | $6.00 | 2101 |
| 2022-09-13 | 6.03 | $5.85 | 500 |
| 2022-09-12 | 6.01 | $6.15 | 442 |
| 2022-09-09 | 5.97 | $6.25 | 3619 |
| 2022-09-08 | 5.90 | $6.19 | 3872 |
| 2022-09-07 | 5.83 | $5.60 | 102 |
| 2022-09-06 | 5.81 | $6.20 | — |
| 2022-09-02 | 5.73 | $6.20 | 34 |
| 2022-09-01 | 5.64 | $6.20 | 2295 |
| 2022-08-31 | 5.55 | $6.20 | 1318 |
| 2022-08-30 | 5.46 | $6.25 | 675 |
| 2022-08-29 | 5.35 | $5.20 | 17027 |
| 2022-08-26 | 5.35 | $6.95 | 310 |
| 2022-08-25 | 5.17 | $7.20 | 105 |
| 2022-08-24 | 4.96 | $7.20 | 13882 |
| 2022-08-23 | 4.74 | $5.00 | 1249 |
| 2022-08-22 | 4.73 | $4.55 | 350 |
| 2022-08-19 | 4.76 | $4.55 | 37 |
| 2022-08-18 | 4.80 | $4.55 | 790 |
| 2022-08-17 | 4.84 | $4.70 | 1035 |
| 2022-08-16 | 4.86 | $4.55 | 1824 |
| 2022-08-15 | 4.91 | $4.55 | — |
| 2022-08-12 | 4.95 | $4.55 | — |
| 2022-08-11 | 5.00 | $4.55 | — |
| 2022-08-10 | 5.05 | $4.55 | 1620 |
| 2022-08-09 | 5.11 | $4.55 | 978 |
| 2022-08-08 | 5.17 | $5.00 | 92 |
| 2022-08-05 | 5.19 | $5.00 | — |
| 2022-08-04 | 5.21 | $5.00 | 208 |
| 2022-08-03 | 5.23 | $5.40 | 56 |
| 2022-08-02 | 5.22 | $5.40 | — |
| 2022-08-01 | 5.21 | $5.40 | 8 |
| 2022-07-29 | 5.19 | $5.40 | — |
| 2022-07-28 | 5.17 | $5.40 | 600 |
| 2022-07-27 | 5.15 | $4.90 | 545 |
| 2022-07-26 | 5.17 | $4.95 | — |
| 2022-07-25 | 5.18 | $4.95 | 974 |
| 2022-07-22 | 5.19 | $5.40 | 998 |
| 2022-07-21 | 5.15 | $5.10 | 1018 |
| 2022-07-20 | 5.14 | $5.01 | 21 |
| 2022-07-19 | 5.13 | $5.01 | 300 |
| 2022-07-18 | 5.12 | $5.00 | 1319 |
| 2022-07-15 | 5.11 | $5.00 | 10658 |
| 2022-07-14 | 5.09 | $6.00 | 420 |
| 2022-07-13 | 4.98 | $5.88 | 376 |
| 2022-07-12 | 4.87 | $4.55 | 175 |
| 2022-07-11 | 4.88 | $4.51 | 5387 |
| 2022-07-08 | 4.91 | $5.70 | 2334 |
| 2022-07-07 | 4.81 | $6.25 | 4771 |
| 2022-07-06 | 4.65 | $6.02 | 14121 |
| 2022-07-05 | 4.51 | $4.80 | 496 |
| 2022-07-01 | 4.49 | $4.48 | 568 |
| 2022-06-30 | 4.49 | $4.65 | 1 |
| 2022-06-29 | 4.48 | $4.65 | 1015 |
| 2022-06-28 | 4.47 | $4.50 | 372 |
| 2022-06-27 | 4.48 | $4.30 | — |
| 2022-06-24 | 4.52 | $4.30 | — |
| 2022-06-23 | 4.56 | $4.30 | 107 |
| 2022-06-22 | 4.60 | $4.39 | — |
| 2022-06-21 | 4.64 | $4.39 | 12 |
| 2022-06-17 | 4.69 | $4.39 | 467 |
| 2022-06-16 | 4.74 | $4.30 | 1254 |
| 2022-06-15 | 4.80 | $4.50 | — |
| 2022-06-14 | 4.84 | $4.50 | 100 |
| 2022-06-13 | 4.88 | $4.90 | 100 |
| 2022-06-10 | 4.89 | $4.75 | 295 |
| 2022-06-09 | 4.92 | $4.69 | 43 |
| 2022-06-08 | 4.96 | $4.69 | 2 |
| 2022-06-07 | 5.00 | $4.69 | 65 |
| 2022-06-06 | 5.05 | $4.69 | 3575 |
| 2022-06-03 | 5.10 | $4.45 | 250 |
| 2022-06-02 | 5.18 | $4.75 | 1 |
| 2022-06-01 | 5.24 | $4.75 | 100 |
| 2022-05-31 | 5.31 | $5.12 | 330 |
| 2022-05-27 | 5.34 | $5.34 | 15 |
| 2022-05-26 | 5.35 | $5.34 | 56 |
| 2022-05-25 | 5.37 | $5.34 | — |
| 2022-05-24 | 5.39 | $5.34 | — |
| 2022-05-23 | 5.41 | $5.34 | — |
| 2022-05-20 | 5.44 | $5.34 | — |
| 2022-05-19 | 5.47 | $5.34 | 916 |
| 2022-05-18 | 5.51 | $4.71 | 980 |
| 2022-05-17 | 5.62 | $4.61 | 100 |
| 2022-05-16 | 5.73 | $5.50 | 20 |
| 2022-05-13 | 5.77 | $5.50 | 1811 |
| 2022-05-12 | 5.80 | $5.50 | — |
| 2022-05-11 | 5.84 | $5.50 | — |
| 2022-05-10 | 5.88 | $5.50 | 1845 |
| 2022-05-09 | 5.92 | $5.50 | 6422 |
| 2022-05-06 | 5.96 | $6.00 | 1 |
| 2022-05-05 | 5.96 | $6.00 | 987 |
| 2022-05-04 | 5.95 | $5.51 | 5171 |
| 2022-05-03 | 5.98 | $5.88 | 3350 |
| 2022-05-02 | 5.98 | $6.00 | 3918 |
| 2022-04-29 | 5.96 | $6.00 | 2819 |
| 2022-04-28 | 5.94 | $5.90 | 1905 |
| 2022-04-27 | 5.92 | $5.90 | 1150 |
| 2022-04-26 | 5.90 | $6.20 | 25325 |
| 2022-04-25 | 5.84 | $6.50 | 1227 |
| 2022-04-22 | 5.75 | $6.40 | 909 |
| 2022-04-21 | 5.65 | $6.40 | 771 |
| 2022-04-20 | 5.55 | $5.50 | 1131 |
| 2022-04-19 | 5.52 | $5.98 | 1168 |
| 2022-04-18 | 5.44 | $5.50 | 2473 |
| 2022-04-14 | 5.40 | $5.98 | 553 |
| 2022-04-13 | 5.31 | $6.00 | 2851 |
| 2022-04-12 | 5.21 | $5.50 | 1634 |
| 2022-04-11 | 5.15 | $5.80 | 25 |
| 2022-04-08 | 5.05 | $5.80 | 3139 |
| 2022-04-07 | 4.94 | $5.30 | 430 |
| 2022-04-06 | 4.88 | $6.00 | 504 |
| 2022-04-05 | 4.74 | $5.39 | 537 |
| 2022-04-04 | 4.65 | $5.39 | 8809 |
| 2022-04-01 | 4.57 | $4.90 | 16 |
| 2022-03-31 | 4.52 | $4.90 | 124 |
| 2022-03-30 | 4.48 | $5.00 | 3932 |
| 2022-03-29 | 4.43 | $4.50 | 3330 |
| 2022-03-28 | 4.42 | $5.00 | 13012 |
| 2022-03-25 | 4.37 | $4.74 | 1978 |
| 2022-03-24 | 4.33 | $4.30 | 34 |
| 2022-03-23 | 4.34 | $4.30 | 4 |
| 2022-03-22 | 4.34 | $4.30 | 202 |
| 2022-03-21 | 4.35 | $4.47 | 26 |
| 2022-03-18 | 4.34 | $4.47 | 26 |
| 2022-03-17 | 4.33 | $4.47 | 1737 |
| 2022-03-16 | 4.32 | $4.00 | 765 |
| 2022-03-15 | 4.36 | $4.00 | 380 |
| 2022-03-14 | 4.40 | $4.30 | 28 |
| 2022-03-11 | 4.41 | $3.90 | 550 |
| 2022-03-10 | 4.47 | $3.91 | 488 |
| 2022-03-09 | 4.52 | $4.41 | 500 |
| 2022-03-08 | 4.53 | $4.80 | 1142 |
| 2022-03-07 | 4.49 | $4.80 | 399 |
| 2022-03-04 | 4.46 | $4.51 | 1303 |
| 2022-03-03 | 4.45 | $4.95 | 457 |
| 2022-03-02 | 4.39 | $4.70 | 649 |
| 2022-03-01 | 4.35 | $4.40 | 100 |
| 2022-02-28 | 4.34 | $4.40 | 687 |
| 2022-02-25 | 4.33 | $4.03 | 70 |
| 2022-02-24 | 4.35 | $4.03 | 1259 |
| 2022-02-23 | 4.37 | $4.70 | 3070 |
| 2022-02-22 | 4.32 | $4.50 | 4225 |
| 2022-02-18 | 4.29 | $3.88 | 101 |
| 2022-02-17 | 4.32 | $4.56 | 700 |
| 2022-02-16 | 4.28 | $4.50 | 420 |
| 2022-02-15 | 4.25 | $4.56 | 200 |
| 2022-02-14 | 4.20 | $4.56 | 1899 |
| 2022-02-11 | 4.16 | $4.56 | 1739 |
| 2022-02-10 | 4.12 | $4.58 | 2841 |
| 2022-02-09 | 4.07 | $3.98 | 4030 |
| 2022-02-08 | 4.08 | $4.59 | 1293 |
| 2022-02-07 | 4.01 | $4.54 | 2311 |
| 2022-02-04 | 3.95 | $3.99 | 305 |
| 2022-02-03 | 3.92 | $3.77 | 3 |
| 2022-02-02 | 3.91 | $3.77 | 502 |
| 2022-02-01 | 3.90 | $4.30 | 400 |
| 2022-01-31 | 3.83 | $3.90 | 11 |
| 2022-01-28 | 3.78 | $3.90 | 3362 |
| 2022-01-27 | 3.73 | $3.85 | 10073 |
| 2022-01-26 | 3.68 | $3.97 | 6176 |
| 2022-01-25 | 3.61 | $3.50 | 1897 |
| 2022-01-24 | 3.57 | $4.00 | 905 |
| 2022-01-21 | 3.48 | $4.45 | 4500 |
| 2022-01-20 | 3.34 | $4.20 | 3941 |
| 2022-01-19 | 3.22 | $4.00 | 1516 |
| 2022-01-18 | 3.11 | $3.75 | 8238 |
| 2022-01-14 | 3.01 | $4.60 | 13368 |
| 2022-01-13 | 2.83 | $4.60 | 31551 |
| 2022-01-12 | 2.64 | $4.00 | 24705 |
| 2022-01-11 | 2.50 | $3.20 | 7089 |
| 2022-01-10 | 2.44 | $2.33 | 2076 |
| 2022-01-07 | 2.46 | $2.36 | 300 |
| 2022-01-06 | 2.48 | $2.33 | 1165 |
| 2022-01-05 | 2.51 | $2.33 | 262 |
| 2022-01-04 | 2.55 | $3.02 | 1458 |
| 2022-01-03 | 2.52 | $2.30 | 20 |
| 2021-12-31 | 2.56 | $2.30 | 1001 |
| 2021-12-30 | 2.60 | $2.35 | 597 |
| 2021-12-29 | 2.64 | $2.30 | 533 |
| 2021-12-28 | 2.68 | $2.31 | 132 |
| 2021-12-27 | 2.73 | $2.31 | 2049 |
| 2021-12-23 | 2.77 | $2.30 | 1594 |
| 2021-12-22 | 2.81 | $2.55 | 1360 |
| 2021-12-21 | 2.83 | $2.49 | 4582 |
| 2021-12-20 | 2.85 | $2.98 | 435 |
| 2021-12-17 | 2.83 | $2.45 | 5734 |
| 2021-12-16 | 2.86 | $2.82 | 371 |
| 2021-12-15 | 2.85 | $2.82 | 3281 |
| 2021-12-14 | 2.85 | $2.82 | 500 |
| 2021-12-13 | 2.84 | $3.20 | 1 |
| 2021-12-10 | 2.79 | $3.20 | 9669 |
| 2021-12-09 | 2.74 | $3.00 | 26 |
| 2021-12-08 | 2.71 | $3.00 | 520 |
| 2021-12-07 | 2.68 | $3.00 | 2980 |
| 2021-12-06 | 2.65 | $3.20 | 6466 |
| 2021-12-03 | 2.59 | $2.99 | 200 |
| 2021-12-02 | 2.55 | $3.00 | 3527 |
| 2021-12-01 | 2.51 | $2.93 | 2590 |
| 2021-11-30 | 2.48 | $1.98 | 2143 |
| 2021-11-29 | 2.54 | $2.00 | 6025 |
| 2021-11-26 | 2.61 | $2.40 | 100 |
| 2021-11-24 | 2.64 | $2.30 | 15 |
| 2021-11-23 | 2.69 | $2.30 | — |
| 2021-11-22 | 2.73 | $2.30 | 1141 |
| 2021-11-19 | 2.79 | $2.60 | 8625 |
| 2021-11-18 | 2.81 | $2.99 | 17 |
| 2021-11-17 | 2.80 | $2.99 | 2889 |
| 2021-11-16 | 2.79 | $2.99 | 2687 |
| 2021-11-15 | 2.78 | $2.60 | 35 |
| 2021-11-12 | 2.81 | $2.60 | — |
| 2021-11-11 | 2.84 | $2.60 | 2005 |
| 2021-11-10 | 2.88 | $2.82 | 2006 |
| 2021-11-09 | 2.89 | $2.64 | 3304 |
| 2021-11-08 | 2.93 | $2.67 | 7082 |
| 2021-11-05 | 2.96 | $2.60 | 9003 |
| 2021-11-04 | 3.00 | $2.60 | 82 |
| 2021-11-03 | 3.05 | $2.60 | 1208 |
| 2021-11-02 | 3.09 | $3.10 | 80 |
| 2021-11-01 | 3.09 | $3.10 | 80 |
| 2021-10-29 | 3.10 | $3.10 | 162 |
| 2021-10-28 | 3.10 | $3.10 | 95 |
| 2021-10-27 | 3.10 | $3.10 | 1676 |
| 2021-10-26 | 3.10 | $3.00 | 1216 |
| 2021-10-25 | 3.12 | $3.05 | 609 |
| 2021-10-22 | 3.13 | $3.05 | 516 |
| 2021-10-21 | 3.14 | $3.21 | 265 |
| 2021-10-20 | 3.14 | $3.30 | 8356 |
| 2021-10-19 | 3.12 | $3.00 | 1488 |
| 2021-10-18 | 3.14 | $3.00 | 4041 |
| 2021-10-15 | 3.16 | $3.07 | 528 |
| 2021-10-14 | 3.18 | $3.10 | 22 |
| 2021-10-13 | 3.20 | $3.10 | 3492 |
| 2021-10-12 | 3.22 | $3.01 | 614 |
| 2021-10-11 | 3.26 | $3.21 | 32 |
| 2021-10-08 | 3.28 | $3.21 | 32 |
| 2021-10-07 | 3.30 | $3.21 | 612 |
| 2021-10-06 | 3.32 | $3.02 | 951 |
| 2021-10-05 | 3.37 | $3.04 | 957 |
| 2021-10-04 | 3.41 | $3.63 | 2189 |
| 2021-10-01 | 3.39 | $3.05 | 2113 |
| 2021-09-30 | 3.43 | $3.00 | 6030 |
| 2021-09-29 | 3.48 | $3.02 | 1273 |
| 2021-09-28 | 3.52 | $3.74 | 1251 |
| 2021-09-27 | 3.50 | $3.26 | 135 |
| 2021-09-24 | 3.52 | $3.26 | 62 |
| 2021-09-23 | 3.54 | $3.26 | 839 |
| 2021-09-22 | 3.55 | $3.20 | 3833 |
| 2021-09-21 | 3.56 | $3.65 | 654 |
| 2021-09-20 | 3.53 | $3.40 | 563 |
| 2021-09-17 | 3.50 | $3.66 | 229 |
| 2021-09-16 | 3.44 | $4.04 | 14641 |
| 2021-09-15 | 3.33 | $4.08 | 17107 |
| 2021-09-14 | 3.20 | $3.56 | 6551 |
| 2021-09-13 | 3.12 | $3.83 | 26150 |
| 2021-09-10 | 2.99 | $3.79 | 22124 |
| 2021-09-09 | 2.86 | $3.98 | 6062 |
| 2021-09-08 | 2.70 | $3.32 | 7848 |
| 2021-09-07 | 2.60 | $2.75 | 6705 |
| 2021-09-03 | 2.54 | $3.50 | 980 |
| 2021-09-02 | 2.40 | $3.11 | 14939 |
| 2021-09-01 | 2.29 | $3.00 | 22299 |
| 2021-08-31 | 2.19 | $3.36 | 11564 |
| 2021-08-30 | 2.05 | $3.80 | 25607 |
| 2021-08-27 | 1.85 | $3.05 | 19982 |
| 2021-08-26 | 1.71 | $2.60 | 3137 |
| 2021-08-25 | 1.62 | $2.21 | 18710 |
| 2021-08-24 | 1.56 | $2.05 | 15777 |
| 2021-08-23 | 1.51 | $1.89 | 38354 |
| 2021-08-20 | 1.48 | $1.21 | 570 |
| 2021-08-19 | 1.51 | $1.28 | 50 |
| 2021-08-18 | 1.54 | $1.28 | 739 |
| 2021-08-17 | 1.57 | $1.38 | 1 |
| 2021-08-16 | 1.60 | $1.38 | 135 |
| 2021-08-13 | 1.62 | $1.60 | 50 |
| 2021-08-12 | 1.63 | $1.60 | — |
| 2021-08-11 | 1.63 | $1.60 | 50 |
| 2021-08-10 | 1.64 | $1.60 | 4 |
| 2021-08-09 | 1.64 | $1.60 | 1060 |
| 2021-08-06 | 1.65 | $1.65 | 709 |
| 2021-08-05 | 1.65 | $1.60 | 5 |
| 2021-08-04 | 1.65 | $1.60 | 50 |
| 2021-08-03 | 1.65 | $1.60 | 616 |
| 2021-08-02 | 1.65 | $1.60 | 571 |
| 2021-07-30 | 1.66 | $1.65 | 170 |
| 2021-07-29 | 1.65 | $1.65 | 1 |
| 2021-07-28 | 1.64 | $1.65 | 450 |
| 2021-07-27 | 1.63 | $1.65 | 43 |
| 2021-07-26 | 1.62 | $1.65 | 406 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
3.80
2023-08-15
Close Price
$3.95
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
1.42
Average
4.83
Maximum
7.11
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-08-15 | 3.80 | $3.95 | — |
| 2023-08-14 | 3.79 | $3.95 | 902 |
| 2023-08-11 | 3.79 | $3.95 | — |
| 2023-08-10 | 3.78 | $3.95 | — |
| 2023-08-09 | 3.77 | $3.95 | 2946 |
| 2023-07-19 | 3.76 | $4.03 | 4533 |
| 2023-07-18 | 3.74 | $4.00 | 4715 |
| 2023-07-17 | 3.72 | $3.87 | 1775 |
| 2023-07-14 | 3.73 | $3.90 | 5450 |
| 2023-07-13 | 3.73 | $3.90 | — |
| 2023-07-12 | 3.74 | $3.90 | 1750 |
| 2023-07-11 | 3.75 | $3.99 | 100 |
| 2023-07-10 | 3.74 | $3.99 | 100 |
| 2023-07-07 | 3.73 | $3.99 | 100 |
| 2023-07-06 | 3.73 | $4.00 | 200 |
| 2023-07-05 | 3.73 | $3.97 | — |
| 2023-07-03 | 3.74 | $3.97 | 200 |
| 2023-06-30 | 3.75 | $3.65 | 762 |
| 2023-06-29 | 3.83 | $3.79 | — |
| 2023-06-28 | 3.90 | $3.79 | 425 |
| 2023-06-27 | 3.98 | $3.76 | 624 |
| 2023-06-26 | 4.09 | $3.81 | — |
| 2023-06-23 | 4.20 | $3.81 | 2673 |
| 2023-06-22 | 4.34 | $4.00 | 5400 |
| 2023-06-21 | 4.46 | $4.40 | 2676 |
| 2023-06-20 | 4.52 | $4.52 | 1523 |
| 2023-06-16 | 4.56 | $4.60 | 410 |
| 2023-06-15 | 4.60 | $4.82 | 1001 |
| 2023-06-14 | 4.60 | $4.70 | 2899 |
| 2023-06-13 | 4.62 | $4.59 | — |
| 2023-06-12 | 4.68 | $4.59 | 219 |
| 2023-06-09 | 4.75 | $4.59 | — |
| 2023-06-08 | 4.83 | $4.59 | 301 |
| 2023-06-07 | 4.92 | $4.70 | — |
| 2023-06-06 | 5.01 | $4.70 | 1100 |
| 2023-06-05 | 5.12 | $4.76 | 500 |
| 2023-06-02 | 5.24 | $5.09 | 1141 |
| 2023-06-01 | 5.30 | $4.89 | 1735 |
| 2023-05-31 | 5.42 | $5.07 | — |
| 2023-05-30 | 5.52 | $5.07 | 2718 |
| 2023-05-26 | 5.64 | $5.20 | 341 |
| 2023-05-25 | 5.75 | $5.35 | 3913 |
| 2023-05-24 | 5.85 | $5.75 | 2070 |
| 2023-05-23 | 5.88 | $5.86 | 120 |
| 2023-05-22 | 5.89 | $5.82 | 156 |
| 2023-05-19 | 5.91 | $5.82 | — |
| 2023-05-18 | 5.94 | $5.82 | 1220 |
| 2023-05-17 | 5.97 | $5.82 | 951 |
| 2023-05-16 | 6.00 | $6.13 | — |
| 2023-05-15 | 5.98 | $6.13 | 326 |
| 2023-05-12 | 5.95 | $5.81 | 3430 |
| 2023-05-11 | 5.99 | $6.02 | — |
| 2023-05-10 | 5.99 | $6.02 | 125 |
| 2023-05-09 | 5.98 | $5.95 | 120 |
| 2023-05-08 | 6.00 | $5.96 | — |
| 2023-05-05 | 6.01 | $5.96 | 215 |
| 2023-05-04 | 6.03 | $5.95 | 650 |
| 2023-05-03 | 6.05 | $6.00 | 100 |
| 2023-05-02 | 6.06 | $6.00 | — |
| 2023-05-01 | 6.08 | $6.00 | — |
| 2023-04-28 | 6.09 | $6.00 | — |
| 2023-04-27 | 6.12 | $6.00 | — |
| 2023-04-24 | 6.14 | $6.00 | 600 |
| 2023-04-21 | 6.17 | $6.07 | — |
| 2023-04-20 | 6.19 | $6.07 | 150 |
| 2023-04-19 | 6.21 | $6.15 | 100 |
| 2023-04-18 | 6.22 | $6.20 | — |
| 2023-04-17 | 6.22 | $6.20 | 3500 |
| 2023-04-14 | 6.21 | $6.40 | 929 |
| 2023-04-13 | 6.17 | $6.15 | 150 |
| 2023-04-12 | 6.17 | $6.05 | 203 |
| 2023-04-11 | 6.19 | $6.08 | — |
| 2023-04-10 | 6.21 | $6.08 | 200 |
| 2023-04-06 | 6.22 | $6.15 | 980 |
| 2023-04-05 | 6.23 | $6.20 | 608 |
| 2023-04-04 | 6.23 | $6.18 | — |
| 2023-04-03 | 6.23 | $6.18 | 2148 |
| 2023-03-31 | 6.23 | $6.45 | 1924 |
| 2023-03-30 | 6.18 | $6.15 | 2298 |
| 2023-03-29 | 6.17 | $6.10 | 1206 |
| 2023-03-28 | 6.18 | $5.94 | 3865 |
| 2023-03-27 | 6.22 | $6.45 | — |
| 2023-03-24 | 6.16 | $6.45 | — |
| 2023-03-23 | 6.10 | $6.45 | 331 |
| 2023-03-22 | 6.01 | $6.24 | 720 |
| 2023-03-21 | 5.97 | $6.00 | 2085 |
| 2023-03-20 | 5.96 | $6.00 | 498 |
| 2023-03-17 | 5.95 | $6.10 | 2030 |
| 2023-03-16 | 5.92 | $5.88 | 4029 |
| 2023-03-15 | 5.93 | $5.81 | 4166 |
| 2023-03-14 | 5.96 | $6.25 | 5105 |
| 2023-03-13 | 5.90 | $6.27 | 10190 |
| 2023-03-10 | 5.83 | $6.01 | 8683 |
| 2023-03-09 | 5.80 | $5.70 | 13252 |
| 2023-03-08 | 5.83 | $5.72 | 2719 |
| 2023-03-07 | 5.86 | $5.70 | 510 |
| 2023-03-06 | 5.90 | $5.80 | — |
| 2023-03-03 | 5.93 | $5.80 | 2245 |
| 2023-03-02 | 5.97 | $6.00 | 20 |
| 2023-03-01 | 5.96 | $6.00 | 71 |
| 2023-02-28 | 5.96 | $6.00 | 5601 |
| 2023-02-27 | 5.96 | $6.00 | 382 |
| 2023-02-24 | 5.95 | $6.20 | 1993 |
| 2023-02-23 | 5.90 | $5.64 | 260 |
| 2023-02-22 | 5.97 | $6.15 | 17 |
| 2023-02-21 | 5.94 | $6.15 | 33 |
| 2023-02-17 | 5.90 | $6.15 | — |
| 2023-02-16 | 5.86 | $6.15 | 1414 |
| 2023-02-15 | 5.81 | $6.25 | 2772 |
| 2023-02-14 | 5.73 | $6.34 | 2105 |
| 2023-02-13 | 5.62 | $5.38 | 332 |
| 2023-02-10 | 5.70 | $5.30 | 4009 |
| 2023-02-09 | 5.81 | $5.50 | 26 |
| 2023-02-08 | 5.89 | $5.50 | 148 |
| 2023-02-07 | 5.99 | $5.51 | 2307 |
| 2023-02-06 | 6.11 | $5.98 | 2 |
| 2023-02-03 | 6.14 | $5.98 | 90 |
| 2023-02-02 | 6.18 | $5.98 | — |
| 2023-02-01 | 6.23 | $5.98 | 467 |
| 2023-01-31 | 6.28 | $5.70 | 3710 |
| 2023-01-30 | 6.40 | $6.43 | 722 |
| 2023-01-27 | 6.39 | $6.46 | 1695 |
| 2023-01-26 | 6.37 | $6.46 | 2289 |
| 2023-01-25 | 6.34 | $6.46 | 2052 |
| 2023-01-24 | 6.31 | $6.46 | 2375 |
| 2023-01-23 | 6.28 | $6.55 | 713 |
| 2023-01-20 | 6.22 | $6.52 | 30 |
| 2023-01-19 | 6.15 | $6.52 | 37 |
| 2023-01-18 | 6.08 | $6.52 | 421 |
| 2023-01-17 | 5.99 | $6.59 | 3047 |
| 2023-01-13 | 5.88 | $5.90 | — |
| 2023-01-12 | 5.90 | $5.90 | 671 |
| 2023-01-11 | 5.92 | $5.83 | 150 |
| 2023-01-10 | 5.96 | $6.03 | — |
| 2023-01-09 | 5.96 | $6.03 | 121 |
| 2023-01-06 | 5.97 | $5.80 | 25 |
| 2023-01-05 | 6.02 | $5.80 | 2634 |
| 2023-01-04 | 6.09 | $6.81 | 2 |
| 2023-01-03 | 5.95 | $6.81 | 130 |
| 2022-12-30 | 5.79 | $5.50 | 1446 |
| 2022-12-29 | 5.89 | $5.01 | 2645 |
| 2022-12-28 | 6.11 | $6.63 | 550 |
| 2022-12-27 | 6.02 | $5.80 | 117 |
| 2022-12-23 | 6.09 | $5.80 | 175 |
| 2022-12-22 | 6.18 | $5.80 | 50 |
| 2022-12-21 | 6.28 | $5.80 | 624 |
| 2022-12-20 | 6.39 | $5.82 | 34 |
| 2022-12-19 | 6.53 | $5.82 | — |
| 2022-12-16 | 6.68 | $5.82 | 8115 |
| 2022-12-15 | 6.86 | $6.65 | 62 |
| 2022-12-14 | 6.89 | $6.65 | 1100 |
| 2022-12-13 | 6.93 | $6.90 | 5 |
| 2022-12-12 | 6.92 | $6.90 | 379 |
| 2022-12-09 | 6.90 | $6.90 | 982 |
| 2022-12-08 | 6.88 | $7.09 | 739 |
| 2022-12-07 | 6.82 | $7.25 | 3138 |
| 2022-12-06 | 6.72 | $6.98 | 11220 |
| 2022-12-05 | 6.65 | $6.83 | 1808 |
| 2022-12-02 | 6.61 | $6.90 | 2897 |
| 2022-12-01 | 6.54 | $6.50 | 668 |
| 2022-11-30 | 6.55 | $7.00 | 25 |
| 2022-11-29 | 6.45 | $7.00 | 6259 |
| 2022-11-28 | 6.34 | $6.50 | 1321 |
| 2022-11-25 | 6.32 | $6.50 | 100 |
| 2022-11-23 | 6.29 | $6.25 | 205 |
| 2022-11-22 | 6.31 | $6.25 | 500 |
| 2022-11-21 | 6.33 | $6.20 | 500 |
| 2022-11-18 | 6.37 | $6.13 | 802 |
| 2022-11-17 | 6.43 | $6.50 | 2947 |
| 2022-11-16 | 6.42 | $6.15 | 228 |
| 2022-11-15 | 6.48 | $6.30 | 2231 |
| 2022-11-14 | 6.53 | $6.90 | 239 |
| 2022-11-11 | 6.45 | $6.19 | 8 |
| 2022-11-10 | 6.52 | $6.19 | 160 |
| 2022-11-09 | 6.59 | $6.77 | 314 |
| 2022-11-08 | 6.55 | $6.78 | 83 |
| 2022-11-07 | 6.50 | $6.78 | 1880 |
| 2022-11-04 | 6.45 | $6.02 | 2953 |
| 2022-11-03 | 6.55 | $6.01 | 800 |
| 2022-11-02 | 6.67 | $6.10 | 150 |
| 2022-11-01 | 6.78 | $6.15 | 963 |
| 2022-10-31 | 6.91 | $6.15 | 2100 |
| 2022-10-28 | 7.05 | $7.00 | 3556 |
| 2022-10-27 | 7.04 | $7.20 | 739 |
| 2022-10-26 | 6.98 | $7.00 | 3147 |
| 2022-10-25 | 6.95 | $6.50 | 1007 |
| 2022-10-24 | 7.02 | $6.49 | 3035 |
| 2022-10-21 | 7.11 | $7.24 | 1082 |
| 2022-10-20 | 7.04 | $7.01 | 1978 |
| 2022-10-19 | 7.02 | $7.17 | 2031 |
| 2022-10-18 | 6.95 | $7.25 | 1010 |
| 2022-10-17 | 6.86 | $6.97 | 3006 |
| 2022-10-14 | 6.81 | $6.05 | 1401 |
| 2022-10-13 | 6.94 | $7.11 | 1400 |
| 2022-10-12 | 6.87 | $7.05 | 2070 |
| 2022-10-11 | 6.80 | $7.00 | 5591 |
| 2022-10-10 | 6.73 | $6.90 | 2689 |
| 2022-10-07 | 6.67 | $7.00 | 10467 |
| 2022-10-06 | 6.57 | $6.85 | 4490 |
| 2022-10-05 | 6.49 | $5.55 | 2705 |
| 2022-10-04 | 6.66 | $6.00 | 2300 |
| 2022-10-03 | 6.77 | $6.39 | 2918 |
| 2022-09-30 | 6.82 | $7.10 | 2083 |
| 2022-09-29 | 6.71 | $7.00 | 1100 |
| 2022-09-28 | 6.61 | $7.00 | 1545 |
| 2022-09-27 | 6.50 | $6.00 | 2675 |
| 2022-09-26 | 6.57 | $6.00 | 970 |
| 2022-09-23 | 6.65 | $5.61 | 2051 |
| 2022-09-22 | 6.83 | $7.00 | 1844 |
| 2022-09-21 | 6.74 | $7.00 | 3196 |
| 2022-09-20 | 6.63 | $7.00 | 2300 |
| 2022-09-19 | 6.50 | $7.10 | 9718 |
| 2022-09-16 | 6.32 | $7.00 | 2660 |
| 2022-09-15 | 6.14 | $5.81 | 717 |
| 2022-09-14 | 6.18 | $6.00 | 2101 |
| 2022-09-13 | 6.18 | $5.85 | 500 |
| 2022-09-12 | 6.22 | $6.15 | 442 |
| 2022-09-09 | 6.19 | $6.25 | 3619 |
| 2022-09-08 | 6.14 | $6.19 | 3872 |
| 2022-09-07 | 6.08 | $5.60 | 102 |
| 2022-09-06 | 6.14 | $6.20 | — |
| 2022-09-02 | 6.09 | $6.20 | 34 |
| 2022-09-01 | 6.02 | $6.20 | 2295 |
| 2022-08-31 | 5.93 | $6.20 | 1318 |
| 2022-08-30 | 5.83 | $6.25 | 675 |
| 2022-08-29 | 5.71 | $5.20 | 17027 |
| 2022-08-26 | 5.78 | $6.95 | 310 |
| 2022-08-25 | 5.49 | $7.20 | 105 |
| 2022-08-24 | 5.11 | $7.20 | 13882 |
| 2022-08-23 | 4.66 | $5.00 | 1249 |
| 2022-08-22 | 4.60 | $4.55 | 350 |
| 2022-08-19 | 4.63 | $4.55 | 37 |
| 2022-08-18 | 4.66 | $4.55 | 790 |
| 2022-08-17 | 4.71 | $4.70 | 1035 |
| 2022-08-16 | 4.72 | $4.55 | 1824 |
| 2022-08-15 | 4.77 | $4.55 | — |
| 2022-08-12 | 4.84 | $4.55 | — |
| 2022-08-11 | 4.91 | $4.55 | — |
| 2022-08-10 | 4.99 | $4.55 | 1620 |
| 2022-08-09 | 5.09 | $4.55 | 978 |
| 2022-08-08 | 5.20 | $5.00 | 92 |
| 2022-08-05 | 5.24 | $5.00 | — |
| 2022-08-04 | 5.28 | $5.00 | 208 |
| 2022-08-03 | 5.33 | $5.40 | 56 |
| 2022-08-02 | 5.30 | $5.40 | — |
| 2022-08-01 | 5.26 | $5.40 | 8 |
| 2022-07-29 | 5.22 | $5.40 | — |
| 2022-07-28 | 5.17 | $5.40 | 600 |
| 2022-07-27 | 5.11 | $4.90 | 545 |
| 2022-07-26 | 5.15 | $4.95 | — |
| 2022-07-25 | 5.18 | $4.95 | 974 |
| 2022-07-22 | 5.22 | $5.40 | 998 |
| 2022-07-21 | 5.17 | $5.10 | 1018 |
| 2022-07-20 | 5.17 | $5.01 | 21 |
| 2022-07-19 | 5.19 | $5.01 | 300 |
| 2022-07-18 | 5.22 | $5.00 | 1319 |
| 2022-07-15 | 5.25 | $5.00 | 10658 |
| 2022-07-14 | 5.28 | $6.00 | 420 |
| 2022-07-13 | 5.11 | $5.88 | 376 |
| 2022-07-12 | 4.94 | $4.55 | 175 |
| 2022-07-11 | 5.01 | $4.51 | 5387 |
| 2022-07-08 | 5.11 | $5.70 | 2334 |
| 2022-07-07 | 4.97 | $6.25 | 4771 |
| 2022-07-06 | 4.69 | $6.02 | 14121 |
| 2022-07-05 | 4.42 | $4.80 | 496 |
| 2022-07-01 | 4.36 | $4.48 | 568 |
| 2022-06-30 | 4.36 | $4.65 | 1 |
| 2022-06-29 | 4.33 | $4.65 | 1015 |
| 2022-06-28 | 4.29 | $4.50 | 372 |
| 2022-06-27 | 4.28 | $4.30 | — |
| 2022-06-24 | 4.31 | $4.30 | — |
| 2022-06-23 | 4.35 | $4.30 | 107 |
| 2022-06-22 | 4.39 | $4.39 | — |
| 2022-06-21 | 4.43 | $4.39 | 12 |
| 2022-06-17 | 4.47 | $4.39 | 467 |
| 2022-06-16 | 4.52 | $4.30 | 1254 |
| 2022-06-15 | 4.61 | $4.50 | — |
| 2022-06-14 | 4.66 | $4.50 | 100 |
| 2022-06-13 | 4.72 | $4.90 | 100 |
| 2022-06-10 | 4.71 | $4.75 | 295 |
| 2022-06-09 | 4.73 | $4.69 | 43 |
| 2022-06-08 | 4.77 | $4.69 | 2 |
| 2022-06-07 | 4.82 | $4.69 | 65 |
| 2022-06-06 | 4.88 | $4.69 | 3575 |
| 2022-06-03 | 4.95 | $4.45 | 250 |
| 2022-06-02 | 5.08 | $4.75 | 1 |
| 2022-06-01 | 5.17 | $4.75 | 100 |
| 2022-05-31 | 5.28 | $5.12 | 330 |
| 2022-05-27 | 5.32 | $5.34 | 15 |
| 2022-05-26 | 5.33 | $5.34 | 56 |
| 2022-05-25 | 5.33 | $5.34 | — |
| 2022-05-24 | 5.34 | $5.34 | — |
| 2022-05-23 | 5.35 | $5.34 | — |
| 2022-05-20 | 5.36 | $5.34 | — |
| 2022-05-19 | 5.38 | $5.34 | 916 |
| 2022-05-18 | 5.40 | $4.71 | 980 |
| 2022-05-17 | 5.55 | $4.61 | 100 |
| 2022-05-16 | 5.75 | $5.50 | 20 |
| 2022-05-13 | 5.79 | $5.50 | 1811 |
| 2022-05-12 | 5.84 | $5.50 | — |
| 2022-05-11 | 5.90 | $5.50 | — |
| 2022-05-10 | 5.97 | $5.50 | 1845 |
| 2022-05-09 | 6.04 | $5.50 | 6422 |
| 2022-05-06 | 6.13 | $6.00 | 1 |
| 2022-05-05 | 6.12 | $6.00 | 987 |
| 2022-05-04 | 6.11 | $5.51 | 5171 |
| 2022-05-03 | 6.20 | $5.88 | 3350 |
| 2022-05-02 | 6.23 | $6.00 | 3918 |
| 2022-04-29 | 6.23 | $6.00 | 2819 |
| 2022-04-28 | 6.23 | $5.90 | 1905 |
| 2022-04-27 | 6.24 | $5.90 | 1150 |
| 2022-04-26 | 6.26 | $6.20 | 25325 |
| 2022-04-25 | 6.21 | $6.50 | 1227 |
| 2022-04-22 | 6.09 | $6.40 | 909 |
| 2022-04-21 | 5.97 | $6.40 | 771 |
| 2022-04-20 | 5.82 | $5.50 | 1131 |
| 2022-04-19 | 5.84 | $5.98 | 1168 |
| 2022-04-18 | 5.76 | $5.50 | 2473 |
| 2022-04-14 | 5.76 | $5.98 | 553 |
| 2022-04-13 | 5.66 | $6.00 | 2851 |
| 2022-04-12 | 5.54 | $5.50 | 1634 |
| 2022-04-11 | 5.50 | $5.80 | 25 |
| 2022-04-08 | 5.39 | $5.80 | 3139 |
| 2022-04-07 | 5.26 | $5.30 | 430 |
| 2022-04-06 | 5.21 | $6.00 | 504 |
| 2022-04-05 | 5.00 | $5.39 | 537 |
| 2022-04-04 | 4.89 | $5.39 | 8809 |
| 2022-04-01 | 4.76 | $4.90 | 16 |
| 2022-03-31 | 4.70 | $4.90 | 124 |
| 2022-03-30 | 4.64 | $5.00 | 3932 |
| 2022-03-29 | 4.55 | $4.50 | 3330 |
| 2022-03-28 | 4.55 | $5.00 | 13012 |
| 2022-03-25 | 4.44 | $4.74 | 1978 |
| 2022-03-24 | 4.37 | $4.30 | 34 |
| 2022-03-23 | 4.38 | $4.30 | 4 |
| 2022-03-22 | 4.39 | $4.30 | 202 |
| 2022-03-21 | 4.40 | $4.47 | 26 |
| 2022-03-18 | 4.38 | $4.47 | 26 |
| 2022-03-17 | 4.35 | $4.47 | 1737 |
| 2022-03-16 | 4.32 | $4.00 | 765 |
| 2022-03-15 | 4.39 | $4.00 | 380 |
| 2022-03-14 | 4.46 | $4.30 | 28 |
| 2022-03-11 | 4.48 | $3.90 | 550 |
| 2022-03-10 | 4.59 | $3.91 | 488 |
| 2022-03-09 | 4.71 | $4.41 | 500 |
| 2022-03-08 | 4.74 | $4.80 | 1142 |
| 2022-03-07 | 4.70 | $4.80 | 399 |
| 2022-03-04 | 4.64 | $4.51 | 1303 |
| 2022-03-03 | 4.64 | $4.95 | 457 |
| 2022-03-02 | 4.55 | $4.70 | 649 |
| 2022-03-01 | 4.49 | $4.40 | 100 |
| 2022-02-28 | 4.48 | $4.40 | 687 |
| 2022-02-25 | 4.47 | $4.03 | 70 |
| 2022-02-24 | 4.53 | $4.03 | 1259 |
| 2022-02-23 | 4.60 | $4.70 | 3070 |
| 2022-02-22 | 4.55 | $4.50 | 4225 |
| 2022-02-18 | 4.52 | $3.88 | 101 |
| 2022-02-17 | 4.61 | $4.56 | 700 |
| 2022-02-16 | 4.58 | $4.50 | 420 |
| 2022-02-15 | 4.55 | $4.56 | 200 |
| 2022-02-14 | 4.50 | $4.56 | 1899 |
| 2022-02-11 | 4.45 | $4.56 | 1739 |
| 2022-02-10 | 4.38 | $4.58 | 2841 |
| 2022-02-09 | 4.29 | $3.98 | 4030 |
| 2022-02-08 | 4.31 | $4.59 | 1293 |
| 2022-02-07 | 4.20 | $4.54 | 2311 |
| 2022-02-04 | 4.09 | $3.99 | 305 |
| 2022-02-03 | 4.07 | $3.77 | 3 |
| 2022-02-02 | 4.10 | $3.77 | 502 |
| 2022-02-01 | 4.12 | $4.30 | 400 |
| 2022-01-31 | 4.04 | $3.90 | 11 |
| 2022-01-28 | 4.02 | $3.90 | 3362 |
| 2022-01-27 | 4.00 | $3.85 | 10073 |
| 2022-01-26 | 3.99 | $3.97 | 6176 |
| 2022-01-25 | 3.94 | $3.50 | 1897 |
| 2022-01-24 | 3.98 | $4.00 | 905 |
| 2022-01-21 | 3.92 | $4.45 | 4500 |
| 2022-01-20 | 3.76 | $4.20 | 3941 |
| 2022-01-19 | 3.62 | $4.00 | 1516 |
| 2022-01-18 | 3.49 | $3.75 | 8238 |
| 2022-01-14 | 3.40 | $4.60 | 13368 |
| 2022-01-13 | 3.11 | $4.60 | 31551 |
| 2022-01-12 | 2.77 | $4.00 | 24705 |
| 2022-01-11 | 2.51 | $3.20 | 7089 |
| 2022-01-10 | 2.37 | $2.33 | 2076 |
| 2022-01-07 | 2.39 | $2.36 | 300 |
| 2022-01-06 | 2.41 | $2.33 | 1165 |
| 2022-01-05 | 2.44 | $2.33 | 262 |
| 2022-01-04 | 2.48 | $3.02 | 1458 |
| 2022-01-03 | 2.37 | $2.30 | 20 |
| 2021-12-31 | 2.41 | $2.30 | 1001 |
| 2021-12-30 | 2.44 | $2.35 | 597 |
| 2021-12-29 | 2.48 | $2.30 | 533 |
| 2021-12-28 | 2.53 | $2.31 | 132 |
| 2021-12-27 | 2.59 | $2.31 | 2049 |
| 2021-12-23 | 2.66 | $2.30 | 1594 |
| 2021-12-22 | 2.75 | $2.55 | 1360 |
| 2021-12-21 | 2.79 | $2.49 | 4582 |
| 2021-12-20 | 2.85 | $2.98 | 435 |
| 2021-12-17 | 2.82 | $2.45 | 5734 |
| 2021-12-16 | 2.90 | $2.82 | 371 |
| 2021-12-15 | 2.91 | $2.82 | 3281 |
| 2021-12-14 | 2.93 | $2.82 | 500 |
| 2021-12-13 | 2.94 | $3.20 | 1 |
| 2021-12-10 | 2.88 | $3.20 | 9669 |
| 2021-12-09 | 2.81 | $3.00 | 26 |
| 2021-12-08 | 2.76 | $3.00 | 520 |
| 2021-12-07 | 2.71 | $3.00 | 2980 |
| 2021-12-06 | 2.66 | $3.20 | 6466 |
| 2021-12-03 | 2.55 | $2.99 | 200 |
| 2021-12-02 | 2.47 | $3.00 | 3527 |
| 2021-12-01 | 2.37 | $2.93 | 2590 |
| 2021-11-30 | 2.28 | $1.98 | 2143 |
| 2021-11-29 | 2.37 | $2.00 | 6025 |
| 2021-11-26 | 2.47 | $2.40 | 100 |
| 2021-11-24 | 2.51 | $2.30 | 15 |
| 2021-11-23 | 2.57 | $2.30 | — |
| 2021-11-22 | 2.65 | $2.30 | 1141 |
| 2021-11-19 | 2.74 | $2.60 | 8625 |
| 2021-11-18 | 2.78 | $2.99 | 17 |
| 2021-11-17 | 2.74 | $2.99 | 2889 |
| 2021-11-16 | 2.70 | $2.99 | 2687 |
| 2021-11-15 | 2.66 | $2.60 | 35 |
| 2021-11-12 | 2.69 | $2.60 | — |
| 2021-11-11 | 2.73 | $2.60 | 2005 |
| 2021-11-10 | 2.77 | $2.82 | 2006 |
| 2021-11-09 | 2.77 | $2.64 | 3304 |
| 2021-11-08 | 2.82 | $2.67 | 7082 |
| 2021-11-05 | 2.86 | $2.60 | 9003 |
| 2021-11-04 | 2.93 | $2.60 | 82 |
| 2021-11-03 | 3.01 | $2.60 | 1208 |
| 2021-11-02 | 3.10 | $3.10 | 80 |
| 2021-11-01 | 3.11 | $3.10 | 80 |
| 2021-10-29 | 3.11 | $3.10 | 162 |
| 2021-10-28 | 3.11 | $3.10 | 95 |
| 2021-10-27 | 3.12 | $3.10 | 1676 |
| 2021-10-26 | 3.12 | $3.00 | 1216 |
| 2021-10-25 | 3.15 | $3.05 | 609 |
| 2021-10-22 | 3.17 | $3.05 | 516 |
| 2021-10-21 | 3.19 | $3.21 | 265 |
| 2021-10-20 | 3.18 | $3.30 | 8356 |
| 2021-10-19 | 3.15 | $3.00 | 1488 |
| 2021-10-18 | 3.19 | $3.00 | 4041 |
| 2021-10-15 | 3.22 | $3.07 | 528 |
| 2021-10-14 | 3.25 | $3.10 | 22 |
| 2021-10-13 | 3.27 | $3.10 | 3492 |
| 2021-10-12 | 3.30 | $3.01 | 614 |
| 2021-10-11 | 3.35 | $3.21 | 32 |
| 2021-10-08 | 3.37 | $3.21 | 32 |
| 2021-10-07 | 3.39 | $3.21 | 612 |
| 2021-10-06 | 3.41 | $3.02 | 951 |
| 2021-10-05 | 3.47 | $3.04 | 957 |
| 2021-10-04 | 3.53 | $3.63 | 2189 |
| 2021-10-01 | 3.49 | $3.05 | 2113 |
| 2021-09-30 | 3.55 | $3.00 | 6030 |
| 2021-09-29 | 3.64 | $3.02 | 1273 |
| 2021-09-28 | 3.73 | $3.74 | 1251 |
| 2021-09-27 | 3.68 | $3.26 | 135 |
| 2021-09-24 | 3.72 | $3.26 | 62 |
| 2021-09-23 | 3.77 | $3.26 | 839 |
| 2021-09-22 | 3.83 | $3.20 | 3833 |
| 2021-09-21 | 3.90 | $3.65 | 654 |
| 2021-09-20 | 3.88 | $3.40 | 563 |
| 2021-09-17 | 3.91 | $3.66 | 229 |
| 2021-09-16 | 3.89 | $4.04 | 14641 |
| 2021-09-15 | 3.78 | $4.08 | 17107 |
| 2021-09-14 | 3.64 | $3.56 | 6551 |
| 2021-09-13 | 3.59 | $3.83 | 26150 |
| 2021-09-10 | 3.46 | $3.79 | 22124 |
| 2021-09-09 | 3.33 | $3.98 | 6062 |
| 2021-09-08 | 3.12 | $3.32 | 7848 |
| 2021-09-07 | 3.02 | $2.75 | 6705 |
| 2021-09-03 | 3.02 | $3.50 | 980 |
| 2021-09-02 | 2.85 | $3.11 | 14939 |
| 2021-09-01 | 2.74 | $3.00 | 22299 |
| 2021-08-31 | 2.64 | $3.36 | 11564 |
| 2021-08-30 | 2.43 | $3.80 | 25607 |
| 2021-08-27 | 2.10 | $3.05 | 19982 |
| 2021-08-26 | 1.88 | $2.60 | 3137 |
| 2021-08-25 | 1.71 | $2.21 | 18710 |
| 2021-08-24 | 1.60 | $2.05 | 15777 |
| 2021-08-23 | 1.50 | $1.89 | 38354 |
| 2021-08-20 | 1.42 | $1.21 | 570 |
| 2021-08-19 | 1.47 | $1.28 | 50 |
| 2021-08-18 | 1.51 | $1.28 | 739 |
| 2021-08-17 | 1.56 | $1.38 | 1 |
| 2021-08-16 | 1.60 | $1.38 | 135 |
| 2021-08-13 | 1.65 | $1.60 | 50 |
| 2021-08-12 | 1.65 | $1.60 | — |
| 2021-08-11 | 1.66 | $1.60 | 50 |
| 2021-08-10 | 1.66 | $1.60 | 4 |
| 2021-08-09 | 1.67 | $1.60 | 1060 |
| 2021-08-06 | 1.68 | $1.65 | 709 |
| 2021-08-05 | 1.68 | $1.60 | 5 |
| 2021-08-04 | 1.69 | $1.60 | 50 |
| 2021-08-03 | 1.69 | $1.60 | 616 |
| 2021-08-02 | 1.70 | $1.60 | 571 |
| 2021-07-30 | 1.71 | $1.65 | 170 |
| 2021-07-29 | 1.71 | $1.65 | 1 |
| 2021-07-28 | 1.71 | $1.65 | 450 |
| 2021-07-27 | 1.71 | $1.65 | 43 |
| 2021-07-26 | 1.71 | $1.65 | 406 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
3.93
2023-08-15
Close Price
$3.95
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
1.32
Average
4.82
Maximum
7.12
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-08-15 | 3.93 | $3.95 | — |
| 2023-08-14 | 3.92 | $3.95 | 902 |
| 2023-08-11 | 3.91 | $3.95 | — |
| 2023-08-10 | 3.90 | $3.95 | — |
| 2023-08-09 | 3.89 | $3.95 | 2946 |
| 2023-07-19 | 3.88 | $4.03 | 4533 |
| 2023-07-18 | 3.84 | $4.00 | 4715 |
| 2023-07-17 | 3.80 | $3.87 | 1775 |
| 2023-07-14 | 3.80 | $3.90 | 5450 |
| 2023-07-13 | 3.79 | $3.90 | — |
| 2023-07-12 | 3.78 | $3.90 | 1750 |
| 2023-07-11 | 3.78 | $3.99 | 100 |
| 2023-07-10 | 3.75 | $3.99 | 100 |
| 2023-07-07 | 3.72 | $3.99 | 100 |
| 2023-07-06 | 3.69 | $4.00 | 200 |
| 2023-07-05 | 3.66 | $3.97 | — |
| 2023-07-03 | 3.63 | $3.97 | 200 |
| 2023-06-30 | 3.61 | $3.65 | 762 |
| 2023-06-29 | 3.68 | $3.79 | — |
| 2023-06-28 | 3.74 | $3.79 | 425 |
| 2023-06-27 | 3.82 | $3.76 | 624 |
| 2023-06-26 | 3.93 | $3.81 | — |
| 2023-06-23 | 4.06 | $3.81 | 2673 |
| 2023-06-22 | 4.22 | $4.00 | 5400 |
| 2023-06-21 | 4.37 | $4.40 | 2676 |
| 2023-06-20 | 4.42 | $4.52 | 1523 |
| 2023-06-16 | 4.46 | $4.60 | 410 |
| 2023-06-15 | 4.48 | $4.82 | 1001 |
| 2023-06-14 | 4.44 | $4.70 | 2899 |
| 2023-06-13 | 4.44 | $4.59 | — |
| 2023-06-12 | 4.48 | $4.59 | 219 |
| 2023-06-09 | 4.54 | $4.59 | — |
| 2023-06-08 | 4.61 | $4.59 | 301 |
| 2023-06-07 | 4.71 | $4.70 | — |
| 2023-06-06 | 4.80 | $4.70 | 1100 |
| 2023-06-05 | 4.92 | $4.76 | 500 |
| 2023-06-02 | 5.05 | $5.09 | 1141 |
| 2023-06-01 | 5.11 | $4.89 | 1735 |
| 2023-05-31 | 5.26 | $5.07 | — |
| 2023-05-30 | 5.38 | $5.07 | 2718 |
| 2023-05-26 | 5.53 | $5.20 | 341 |
| 2023-05-25 | 5.67 | $5.35 | 3913 |
| 2023-05-24 | 5.80 | $5.75 | 2070 |
| 2023-05-23 | 5.84 | $5.86 | 120 |
| 2023-05-22 | 5.85 | $5.82 | 156 |
| 2023-05-19 | 5.87 | $5.82 | — |
| 2023-05-18 | 5.90 | $5.82 | 1220 |
| 2023-05-17 | 5.94 | $5.82 | 951 |
| 2023-05-16 | 5.99 | $6.13 | — |
| 2023-05-15 | 5.95 | $6.13 | 326 |
| 2023-05-12 | 5.91 | $5.81 | 3430 |
| 2023-05-11 | 5.95 | $6.02 | — |
| 2023-05-10 | 5.95 | $6.02 | 125 |
| 2023-05-09 | 5.94 | $5.95 | 120 |
| 2023-05-08 | 5.95 | $5.96 | — |
| 2023-05-05 | 5.96 | $5.96 | 215 |
| 2023-05-04 | 5.98 | $5.95 | 650 |
| 2023-05-03 | 6.00 | $6.00 | 100 |
| 2023-05-02 | 6.01 | $6.00 | — |
| 2023-05-01 | 6.03 | $6.00 | — |
| 2023-04-28 | 6.05 | $6.00 | — |
| 2023-04-27 | 6.08 | $6.00 | — |
| 2023-04-24 | 6.11 | $6.00 | 600 |
| 2023-04-21 | 6.15 | $6.07 | — |
| 2023-04-20 | 6.18 | $6.07 | 150 |
| 2023-04-19 | 6.21 | $6.15 | 100 |
| 2023-04-18 | 6.22 | $6.20 | — |
| 2023-04-17 | 6.22 | $6.20 | 3500 |
| 2023-04-14 | 6.22 | $6.40 | 929 |
| 2023-04-13 | 6.16 | $6.15 | 150 |
| 2023-04-12 | 6.16 | $6.05 | 203 |
| 2023-04-11 | 6.19 | $6.08 | — |
| 2023-04-10 | 6.22 | $6.08 | 200 |
| 2023-04-06 | 6.26 | $6.15 | 980 |
| 2023-04-05 | 6.28 | $6.20 | 608 |
| 2023-04-04 | 6.28 | $6.18 | — |
| 2023-04-03 | 6.30 | $6.18 | 2148 |
| 2023-03-31 | 6.31 | $6.45 | 1924 |
| 2023-03-30 | 6.24 | $6.15 | 2298 |
| 2023-03-29 | 6.24 | $6.10 | 1206 |
| 2023-03-28 | 6.27 | $5.94 | 3865 |
| 2023-03-27 | 6.34 | $6.45 | — |
| 2023-03-24 | 6.27 | $6.45 | — |
| 2023-03-23 | 6.18 | $6.45 | 331 |
| 2023-03-22 | 6.08 | $6.24 | 720 |
| 2023-03-21 | 6.01 | $6.00 | 2085 |
| 2023-03-20 | 6.00 | $6.00 | 498 |
| 2023-03-17 | 6.00 | $6.10 | 2030 |
| 2023-03-16 | 5.95 | $5.88 | 4029 |
| 2023-03-15 | 5.97 | $5.81 | 4166 |
| 2023-03-14 | 6.02 | $6.25 | 5105 |
| 2023-03-13 | 5.93 | $6.27 | 10190 |
| 2023-03-10 | 5.83 | $6.01 | 8683 |
| 2023-03-09 | 5.78 | $5.70 | 13252 |
| 2023-03-08 | 5.82 | $5.72 | 2719 |
| 2023-03-07 | 5.86 | $5.70 | 510 |
| 2023-03-06 | 5.92 | $5.80 | — |
| 2023-03-03 | 5.96 | $5.80 | 2245 |
| 2023-03-02 | 6.01 | $6.00 | 20 |
| 2023-03-01 | 6.01 | $6.00 | 71 |
| 2023-02-28 | 6.00 | $6.00 | 5601 |
| 2023-02-27 | 6.00 | $6.00 | 382 |
| 2023-02-24 | 6.00 | $6.20 | 1993 |
| 2023-02-23 | 5.93 | $5.64 | 260 |
| 2023-02-22 | 6.02 | $6.15 | 17 |
| 2023-02-21 | 5.98 | $6.15 | 33 |
| 2023-02-17 | 5.92 | $6.15 | — |
| 2023-02-16 | 5.85 | $6.15 | 1414 |
| 2023-02-15 | 5.77 | $6.25 | 2772 |
| 2023-02-14 | 5.65 | $6.34 | 2105 |
| 2023-02-13 | 5.46 | $5.38 | 332 |
| 2023-02-10 | 5.55 | $5.30 | 4009 |
| 2023-02-09 | 5.69 | $5.50 | 26 |
| 2023-02-08 | 5.79 | $5.50 | 148 |
| 2023-02-07 | 5.92 | $5.51 | 2307 |
| 2023-02-06 | 6.08 | $5.98 | 2 |
| 2023-02-03 | 6.12 | $5.98 | 90 |
| 2023-02-02 | 6.18 | $5.98 | — |
| 2023-02-01 | 6.25 | $5.98 | 467 |
| 2023-01-31 | 6.33 | $5.70 | 3710 |
| 2023-01-30 | 6.51 | $6.43 | 722 |
| 2023-01-27 | 6.51 | $6.46 | 1695 |
| 2023-01-26 | 6.49 | $6.46 | 2289 |
| 2023-01-25 | 6.47 | $6.46 | 2052 |
| 2023-01-24 | 6.44 | $6.46 | 2375 |
| 2023-01-23 | 6.40 | $6.55 | 713 |
| 2023-01-20 | 6.33 | $6.52 | 30 |
| 2023-01-19 | 6.25 | $6.52 | 37 |
| 2023-01-18 | 6.14 | $6.52 | 421 |
| 2023-01-17 | 6.02 | $6.59 | 3047 |
| 2023-01-13 | 5.85 | $5.90 | — |
| 2023-01-12 | 5.86 | $5.90 | 671 |
| 2023-01-11 | 5.87 | $5.83 | 150 |
| 2023-01-10 | 5.92 | $6.03 | — |
| 2023-01-09 | 5.91 | $6.03 | 121 |
| 2023-01-06 | 5.90 | $5.80 | 25 |
| 2023-01-05 | 5.97 | $5.80 | 2634 |
| 2023-01-04 | 6.05 | $6.81 | 2 |
| 2023-01-03 | 5.83 | $6.81 | 130 |
| 2022-12-30 | 5.57 | $5.50 | 1446 |
| 2022-12-29 | 5.68 | $5.01 | 2645 |
| 2022-12-28 | 5.96 | $6.63 | 550 |
| 2022-12-27 | 5.80 | $5.80 | 117 |
| 2022-12-23 | 5.88 | $5.80 | 175 |
| 2022-12-22 | 5.97 | $5.80 | 50 |
| 2022-12-21 | 6.09 | $5.80 | 624 |
| 2022-12-20 | 6.24 | $5.82 | 34 |
| 2022-12-19 | 6.41 | $5.82 | — |
| 2022-12-16 | 6.63 | $5.82 | 8115 |
| 2022-12-15 | 6.89 | $6.65 | 62 |
| 2022-12-14 | 6.95 | $6.65 | 1100 |
| 2022-12-13 | 7.02 | $6.90 | 5 |
| 2022-12-12 | 7.02 | $6.90 | 379 |
| 2022-12-09 | 7.02 | $6.90 | 982 |
| 2022-12-08 | 7.01 | $7.09 | 739 |
| 2022-12-07 | 6.94 | $7.25 | 3138 |
| 2022-12-06 | 6.81 | $6.98 | 11220 |
| 2022-12-05 | 6.72 | $6.83 | 1808 |
| 2022-12-02 | 6.67 | $6.90 | 2897 |
| 2022-12-01 | 6.58 | $6.50 | 668 |
| 2022-11-30 | 6.59 | $7.00 | 25 |
| 2022-11-29 | 6.45 | $7.00 | 6259 |
| 2022-11-28 | 6.28 | $6.50 | 1321 |
| 2022-11-25 | 6.23 | $6.50 | 100 |
| 2022-11-23 | 6.18 | $6.25 | 205 |
| 2022-11-22 | 6.19 | $6.25 | 500 |
| 2022-11-21 | 6.21 | $6.20 | 500 |
| 2022-11-18 | 6.25 | $6.13 | 802 |
| 2022-11-17 | 6.32 | $6.50 | 2947 |
| 2022-11-16 | 6.29 | $6.15 | 228 |
| 2022-11-15 | 6.37 | $6.30 | 2231 |
| 2022-11-14 | 6.42 | $6.90 | 239 |
| 2022-11-11 | 6.29 | $6.19 | 8 |
| 2022-11-10 | 6.37 | $6.19 | 160 |
| 2022-11-09 | 6.46 | $6.77 | 314 |
| 2022-11-08 | 6.39 | $6.78 | 83 |
| 2022-11-07 | 6.30 | $6.78 | 1880 |
| 2022-11-04 | 6.20 | $6.02 | 2953 |
| 2022-11-03 | 6.32 | $6.01 | 800 |
| 2022-11-02 | 6.47 | $6.10 | 150 |
| 2022-11-01 | 6.62 | $6.15 | 963 |
| 2022-10-31 | 6.79 | $6.15 | 2100 |
| 2022-10-28 | 7.01 | $7.00 | 3556 |
| 2022-10-27 | 6.99 | $7.20 | 739 |
| 2022-10-26 | 6.91 | $7.00 | 3147 |
| 2022-10-25 | 6.87 | $6.50 | 1007 |
| 2022-10-24 | 6.98 | $6.49 | 3035 |
| 2022-10-21 | 7.12 | $7.24 | 1082 |
| 2022-10-20 | 7.05 | $7.01 | 1978 |
| 2022-10-19 | 7.02 | $7.17 | 2031 |
| 2022-10-18 | 6.94 | $7.25 | 1010 |
| 2022-10-17 | 6.82 | $6.97 | 3006 |
| 2022-10-14 | 6.75 | $6.05 | 1401 |
| 2022-10-13 | 6.96 | $7.11 | 1400 |
| 2022-10-12 | 6.88 | $7.05 | 2070 |
| 2022-10-11 | 6.79 | $7.00 | 5591 |
| 2022-10-10 | 6.69 | $6.90 | 2689 |
| 2022-10-07 | 6.60 | $7.00 | 10467 |
| 2022-10-06 | 6.47 | $6.85 | 4490 |
| 2022-10-05 | 6.34 | $5.55 | 2705 |
| 2022-10-04 | 6.60 | $6.00 | 2300 |
| 2022-10-03 | 6.78 | $6.39 | 2918 |
| 2022-09-30 | 6.86 | $7.10 | 2083 |
| 2022-09-29 | 6.73 | $7.00 | 1100 |
| 2022-09-28 | 6.60 | $7.00 | 1545 |
| 2022-09-27 | 6.44 | $6.00 | 2675 |
| 2022-09-26 | 6.56 | $6.00 | 970 |
| 2022-09-23 | 6.71 | $5.61 | 2051 |
| 2022-09-22 | 7.00 | $7.00 | 1844 |
| 2022-09-21 | 6.90 | $7.00 | 3196 |
| 2022-09-20 | 6.79 | $7.00 | 2300 |
| 2022-09-19 | 6.63 | $7.10 | 9718 |
| 2022-09-16 | 6.41 | $7.00 | 2660 |
| 2022-09-15 | 6.17 | $5.81 | 717 |
| 2022-09-14 | 6.25 | $6.00 | 2101 |
| 2022-09-13 | 6.27 | $5.85 | 500 |
| 2022-09-12 | 6.35 | $6.15 | 442 |
| 2022-09-09 | 6.35 | $6.25 | 3619 |
| 2022-09-08 | 6.30 | $6.19 | 3872 |
| 2022-09-07 | 6.26 | $5.60 | 102 |
| 2022-09-06 | 6.39 | $6.20 | — |
| 2022-09-02 | 6.35 | $6.20 | 34 |
| 2022-09-01 | 6.30 | $6.20 | 2295 |
| 2022-08-31 | 6.23 | $6.20 | 1318 |
| 2022-08-30 | 6.13 | $6.25 | 675 |
| 2022-08-29 | 5.99 | $5.20 | 17027 |
| 2022-08-26 | 6.15 | $6.95 | 310 |
| 2022-08-25 | 5.77 | $7.20 | 105 |
| 2022-08-24 | 5.24 | $7.20 | 13882 |
| 2022-08-23 | 4.58 | $5.00 | 1249 |
| 2022-08-22 | 4.48 | $4.55 | 350 |
| 2022-08-19 | 4.50 | $4.55 | 37 |
| 2022-08-18 | 4.53 | $4.55 | 790 |
| 2022-08-17 | 4.57 | $4.70 | 1035 |
| 2022-08-16 | 4.57 | $4.55 | 1824 |
| 2022-08-15 | 4.63 | $4.55 | — |
| 2022-08-12 | 4.70 | $4.55 | — |
| 2022-08-11 | 4.79 | $4.55 | — |
| 2022-08-10 | 4.89 | $4.55 | 1620 |
| 2022-08-09 | 5.03 | $4.55 | 978 |
| 2022-08-08 | 5.19 | $5.00 | 92 |
| 2022-08-05 | 5.25 | $5.00 | — |
| 2022-08-04 | 5.31 | $5.00 | 208 |
| 2022-08-03 | 5.39 | $5.40 | 56 |
| 2022-08-02 | 5.36 | $5.40 | — |
| 2022-08-01 | 5.32 | $5.40 | 8 |
| 2022-07-29 | 5.28 | $5.40 | — |
| 2022-07-28 | 5.21 | $5.40 | 600 |
| 2022-07-27 | 5.14 | $4.90 | 545 |
| 2022-07-26 | 5.20 | $4.95 | — |
| 2022-07-25 | 5.26 | $4.95 | 974 |
| 2022-07-22 | 5.33 | $5.40 | 998 |
| 2022-07-21 | 5.27 | $5.10 | 1018 |
| 2022-07-20 | 5.29 | $5.01 | 21 |
| 2022-07-19 | 5.34 | $5.01 | 300 |
| 2022-07-18 | 5.40 | $5.00 | 1319 |
| 2022-07-15 | 5.47 | $5.00 | 10658 |
| 2022-07-14 | 5.56 | $6.00 | 420 |
| 2022-07-13 | 5.34 | $5.88 | 376 |
| 2022-07-12 | 5.11 | $4.55 | 175 |
| 2022-07-11 | 5.24 | $4.51 | 5387 |
| 2022-07-08 | 5.42 | $5.70 | 2334 |
| 2022-07-07 | 5.25 | $6.25 | 4771 |
| 2022-07-06 | 4.87 | $6.02 | 14121 |
| 2022-07-05 | 4.47 | $4.80 | 496 |
| 2022-07-01 | 4.38 | $4.48 | 568 |
| 2022-06-30 | 4.37 | $4.65 | 1 |
| 2022-06-29 | 4.31 | $4.65 | 1015 |
| 2022-06-28 | 4.23 | $4.50 | 372 |
| 2022-06-27 | 4.19 | $4.30 | — |
| 2022-06-24 | 4.21 | $4.30 | — |
| 2022-06-23 | 4.24 | $4.30 | 107 |
| 2022-06-22 | 4.28 | $4.39 | — |
| 2022-06-21 | 4.30 | $4.39 | 12 |
| 2022-06-17 | 4.34 | $4.39 | 467 |
| 2022-06-16 | 4.38 | $4.30 | 1254 |
| 2022-06-15 | 4.47 | $4.50 | — |
| 2022-06-14 | 4.52 | $4.50 | 100 |
| 2022-06-13 | 4.59 | $4.90 | 100 |
| 2022-06-10 | 4.54 | $4.75 | 295 |
| 2022-06-09 | 4.54 | $4.69 | 43 |
| 2022-06-08 | 4.57 | $4.69 | 2 |
| 2022-06-07 | 4.61 | $4.69 | 65 |
| 2022-06-06 | 4.66 | $4.69 | 3575 |
| 2022-06-03 | 4.72 | $4.45 | 250 |
| 2022-06-02 | 4.88 | $4.75 | 1 |
| 2022-06-01 | 4.99 | $4.75 | 100 |
| 2022-05-31 | 5.12 | $5.12 | 330 |
| 2022-05-27 | 5.16 | $5.34 | 15 |
| 2022-05-26 | 5.15 | $5.34 | 56 |
| 2022-05-25 | 5.13 | $5.34 | — |
| 2022-05-24 | 5.12 | $5.34 | — |
| 2022-05-23 | 5.11 | $5.34 | — |
| 2022-05-20 | 5.10 | $5.34 | — |
| 2022-05-19 | 5.08 | $5.34 | 916 |
| 2022-05-18 | 5.08 | $4.71 | 980 |
| 2022-05-17 | 5.27 | $4.61 | 100 |
| 2022-05-16 | 5.54 | $5.50 | 20 |
| 2022-05-13 | 5.58 | $5.50 | 1811 |
| 2022-05-12 | 5.64 | $5.50 | — |
| 2022-05-11 | 5.72 | $5.50 | — |
| 2022-05-10 | 5.80 | $5.50 | 1845 |
| 2022-05-09 | 5.91 | $5.50 | 6422 |
| 2022-05-06 | 6.04 | $6.00 | 1 |
| 2022-05-05 | 6.04 | $6.00 | 987 |
| 2022-05-04 | 6.03 | $5.51 | 5171 |
| 2022-05-03 | 6.18 | $5.88 | 3350 |
| 2022-05-02 | 6.23 | $6.00 | 3918 |
| 2022-04-29 | 6.26 | $6.00 | 2819 |
| 2022-04-28 | 6.28 | $5.90 | 1905 |
| 2022-04-27 | 6.34 | $5.90 | 1150 |
| 2022-04-26 | 6.40 | $6.20 | 25325 |
| 2022-04-25 | 6.38 | $6.50 | 1227 |
| 2022-04-22 | 6.24 | $6.40 | 909 |
| 2022-04-21 | 6.10 | $6.40 | 771 |
| 2022-04-20 | 5.93 | $5.50 | 1131 |
| 2022-04-19 | 5.99 | $5.98 | 1168 |
| 2022-04-18 | 5.91 | $5.50 | 2473 |
| 2022-04-14 | 5.96 | $5.98 | 553 |
| 2022-04-13 | 5.85 | $6.00 | 2851 |
| 2022-04-12 | 5.72 | $5.50 | 1634 |
| 2022-04-11 | 5.70 | $5.80 | 25 |
| 2022-04-08 | 5.58 | $5.80 | 3139 |
| 2022-04-07 | 5.42 | $5.30 | 430 |
| 2022-04-06 | 5.39 | $6.00 | 504 |
| 2022-04-05 | 5.12 | $5.39 | 537 |
| 2022-04-04 | 4.97 | $5.39 | 8809 |
| 2022-04-01 | 4.80 | $4.90 | 16 |
| 2022-03-31 | 4.74 | $4.90 | 124 |
| 2022-03-30 | 4.66 | $5.00 | 3932 |
| 2022-03-29 | 4.53 | $4.50 | 3330 |
| 2022-03-28 | 4.53 | $5.00 | 13012 |
| 2022-03-25 | 4.37 | $4.74 | 1978 |
| 2022-03-24 | 4.26 | $4.30 | 34 |
| 2022-03-23 | 4.27 | $4.30 | 4 |
| 2022-03-22 | 4.28 | $4.30 | 202 |
| 2022-03-21 | 4.29 | $4.47 | 26 |
| 2022-03-18 | 4.24 | $4.47 | 26 |
| 2022-03-17 | 4.19 | $4.47 | 1737 |
| 2022-03-16 | 4.13 | $4.00 | 765 |
| 2022-03-15 | 4.21 | $4.00 | 380 |
| 2022-03-14 | 4.31 | $4.30 | 28 |
| 2022-03-11 | 4.33 | $3.90 | 550 |
| 2022-03-10 | 4.48 | $3.91 | 488 |
| 2022-03-09 | 4.66 | $4.41 | 500 |
| 2022-03-08 | 4.72 | $4.80 | 1142 |
| 2022-03-07 | 4.67 | $4.80 | 399 |
| 2022-03-04 | 4.60 | $4.51 | 1303 |
| 2022-03-03 | 4.61 | $4.95 | 457 |
| 2022-03-02 | 4.48 | $4.70 | 649 |
| 2022-03-01 | 4.39 | $4.40 | 100 |
| 2022-02-28 | 4.38 | $4.40 | 687 |
| 2022-02-25 | 4.37 | $4.03 | 70 |
| 2022-02-24 | 4.47 | $4.03 | 1259 |
| 2022-02-23 | 4.59 | $4.70 | 3070 |
| 2022-02-22 | 4.52 | $4.50 | 4225 |
| 2022-02-18 | 4.50 | $3.88 | 101 |
| 2022-02-17 | 4.66 | $4.56 | 700 |
| 2022-02-16 | 4.63 | $4.50 | 420 |
| 2022-02-15 | 4.62 | $4.56 | 200 |
| 2022-02-14 | 4.58 | $4.56 | 1899 |
| 2022-02-11 | 4.52 | $4.56 | 1739 |
| 2022-02-10 | 4.45 | $4.58 | 2841 |
| 2022-02-09 | 4.34 | $3.98 | 4030 |
| 2022-02-08 | 4.40 | $4.59 | 1293 |
| 2022-02-07 | 4.28 | $4.54 | 2311 |
| 2022-02-04 | 4.14 | $3.99 | 305 |
| 2022-02-03 | 4.14 | $3.77 | 3 |
| 2022-02-02 | 4.20 | $3.77 | 502 |
| 2022-02-01 | 4.27 | $4.30 | 400 |
| 2022-01-31 | 4.18 | $3.90 | 11 |
| 2022-01-28 | 4.20 | $3.90 | 3362 |
| 2022-01-27 | 4.21 | $3.85 | 10073 |
| 2022-01-26 | 4.23 | $3.97 | 6176 |
| 2022-01-25 | 4.21 | $3.50 | 1897 |
| 2022-01-24 | 4.33 | $4.00 | 905 |
| 2022-01-21 | 4.30 | $4.45 | 4500 |
| 2022-01-20 | 4.12 | $4.20 | 3941 |
| 2022-01-19 | 3.97 | $4.00 | 1516 |
| 2022-01-18 | 3.84 | $3.75 | 8238 |
| 2022-01-14 | 3.76 | $4.60 | 13368 |
| 2022-01-13 | 3.38 | $4.60 | 31551 |
| 2022-01-12 | 2.92 | $4.00 | 24705 |
| 2022-01-11 | 2.54 | $3.20 | 7089 |
| 2022-01-10 | 2.33 | $2.33 | 2076 |
| 2022-01-07 | 2.35 | $2.36 | 300 |
| 2022-01-06 | 2.37 | $2.33 | 1165 |
| 2022-01-05 | 2.41 | $2.33 | 262 |
| 2022-01-04 | 2.45 | $3.02 | 1458 |
| 2022-01-03 | 2.29 | $2.30 | 20 |
| 2021-12-31 | 2.32 | $2.30 | 1001 |
| 2021-12-30 | 2.36 | $2.35 | 597 |
| 2021-12-29 | 2.39 | $2.30 | 533 |
| 2021-12-28 | 2.46 | $2.31 | 132 |
| 2021-12-27 | 2.53 | $2.31 | 2049 |
| 2021-12-23 | 2.62 | $2.30 | 1594 |
| 2021-12-22 | 2.74 | $2.55 | 1360 |
| 2021-12-21 | 2.81 | $2.49 | 4582 |
| 2021-12-20 | 2.90 | $2.98 | 435 |
| 2021-12-17 | 2.87 | $2.45 | 5734 |
| 2021-12-16 | 2.99 | $2.82 | 371 |
| 2021-12-15 | 3.02 | $2.82 | 3281 |
| 2021-12-14 | 3.05 | $2.82 | 500 |
| 2021-12-13 | 3.09 | $3.20 | 1 |
| 2021-12-10 | 3.02 | $3.20 | 9669 |
| 2021-12-09 | 2.93 | $3.00 | 26 |
| 2021-12-08 | 2.88 | $3.00 | 520 |
| 2021-12-07 | 2.81 | $3.00 | 2980 |
| 2021-12-06 | 2.74 | $3.20 | 6466 |
| 2021-12-03 | 2.58 | $2.99 | 200 |
| 2021-12-02 | 2.45 | $3.00 | 3527 |
| 2021-12-01 | 2.30 | $2.93 | 2590 |
| 2021-11-30 | 2.14 | $1.98 | 2143 |
| 2021-11-29 | 2.25 | $2.00 | 6025 |
| 2021-11-26 | 2.38 | $2.40 | 100 |
| 2021-11-24 | 2.41 | $2.30 | 15 |
| 2021-11-23 | 2.49 | $2.30 | — |
| 2021-11-22 | 2.58 | $2.30 | 1141 |
| 2021-11-19 | 2.70 | $2.60 | 8625 |
| 2021-11-18 | 2.75 | $2.99 | 17 |
| 2021-11-17 | 2.70 | $2.99 | 2889 |
| 2021-11-16 | 2.62 | $2.99 | 2687 |
| 2021-11-15 | 2.54 | $2.60 | 35 |
| 2021-11-12 | 2.57 | $2.60 | — |
| 2021-11-11 | 2.60 | $2.60 | 2005 |
| 2021-11-10 | 2.64 | $2.82 | 2006 |
| 2021-11-09 | 2.63 | $2.64 | 3304 |
| 2021-11-08 | 2.67 | $2.67 | 7082 |
| 2021-11-05 | 2.72 | $2.60 | 9003 |
| 2021-11-04 | 2.80 | $2.60 | 82 |
| 2021-11-03 | 2.90 | $2.60 | 1208 |
| 2021-11-02 | 3.02 | $3.10 | 80 |
| 2021-11-01 | 3.01 | $3.10 | 80 |
| 2021-10-29 | 3.01 | $3.10 | 162 |
| 2021-10-28 | 3.00 | $3.10 | 95 |
| 2021-10-27 | 2.99 | $3.10 | 1676 |
| 2021-10-26 | 2.99 | $3.00 | 1216 |
| 2021-10-25 | 3.01 | $3.05 | 609 |
| 2021-10-22 | 3.02 | $3.05 | 516 |
| 2021-10-21 | 3.04 | $3.21 | 265 |
| 2021-10-20 | 3.02 | $3.30 | 8356 |
| 2021-10-19 | 2.96 | $3.00 | 1488 |
| 2021-10-18 | 2.99 | $3.00 | 4041 |
| 2021-10-15 | 3.03 | $3.07 | 528 |
| 2021-10-14 | 3.05 | $3.10 | 22 |
| 2021-10-13 | 3.07 | $3.10 | 3492 |
| 2021-10-12 | 3.09 | $3.01 | 614 |
| 2021-10-11 | 3.15 | $3.21 | 32 |
| 2021-10-08 | 3.16 | $3.21 | 32 |
| 2021-10-07 | 3.18 | $3.21 | 612 |
| 2021-10-06 | 3.19 | $3.02 | 951 |
| 2021-10-05 | 3.27 | $3.04 | 957 |
| 2021-10-04 | 3.36 | $3.63 | 2189 |
| 2021-10-01 | 3.29 | $3.05 | 2113 |
| 2021-09-30 | 3.38 | $3.00 | 6030 |
| 2021-09-29 | 3.50 | $3.02 | 1273 |
| 2021-09-28 | 3.64 | $3.74 | 1251 |
| 2021-09-27 | 3.59 | $3.26 | 135 |
| 2021-09-24 | 3.67 | $3.26 | 62 |
| 2021-09-23 | 3.76 | $3.26 | 839 |
| 2021-09-22 | 3.86 | $3.20 | 3833 |
| 2021-09-21 | 4.00 | $3.65 | 654 |
| 2021-09-20 | 4.03 | $3.40 | 563 |
| 2021-09-17 | 4.12 | $3.66 | 229 |
| 2021-09-16 | 4.15 | $4.04 | 14641 |
| 2021-09-15 | 4.05 | $4.08 | 17107 |
| 2021-09-14 | 3.91 | $3.56 | 6551 |
| 2021-09-13 | 3.89 | $3.83 | 26150 |
| 2021-09-10 | 3.78 | $3.79 | 22124 |
| 2021-09-09 | 3.64 | $3.98 | 6062 |
| 2021-09-08 | 3.39 | $3.32 | 7848 |
| 2021-09-07 | 3.30 | $2.75 | 6705 |
| 2021-09-03 | 3.35 | $3.50 | 980 |
| 2021-09-02 | 3.18 | $3.11 | 14939 |
| 2021-09-01 | 3.07 | $3.00 | 22299 |
| 2021-08-31 | 2.97 | $3.36 | 11564 |
| 2021-08-30 | 2.73 | $3.80 | 25607 |
| 2021-08-27 | 2.29 | $3.05 | 19982 |
| 2021-08-26 | 1.98 | $2.60 | 3137 |
| 2021-08-25 | 1.75 | $2.21 | 18710 |
| 2021-08-24 | 1.59 | $2.05 | 15777 |
| 2021-08-23 | 1.44 | $1.89 | 38354 |
| 2021-08-20 | 1.32 | $1.21 | 570 |
| 2021-08-19 | 1.38 | $1.28 | 50 |
| 2021-08-18 | 1.43 | $1.28 | 739 |
| 2021-08-17 | 1.50 | $1.38 | 1 |
| 2021-08-16 | 1.55 | $1.38 | 135 |
| 2021-08-13 | 1.61 | $1.60 | 50 |
| 2021-08-12 | 1.62 | $1.60 | — |
| 2021-08-11 | 1.63 | $1.60 | 50 |
| 2021-08-10 | 1.63 | $1.60 | 4 |
| 2021-08-09 | 1.65 | $1.60 | 1060 |
| 2021-08-06 | 1.66 | $1.65 | 709 |
| 2021-08-05 | 1.66 | $1.60 | 5 |
| 2021-08-04 | 1.67 | $1.60 | 50 |
| 2021-08-03 | 1.69 | $1.60 | 616 |
| 2021-08-02 | 1.70 | $1.60 | 571 |
| 2021-07-30 | 1.73 | $1.65 | 170 |
| 2021-07-29 | 1.73 | $1.65 | 1 |
| 2021-07-28 | 1.74 | $1.65 | 450 |
| 2021-07-27 | 1.75 | $1.65 | 43 |
| 2021-07-26 | 1.76 | $1.65 | 406 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
35.38
2023-08-15
Close Price
$3.95
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.89
Average
49.90
Maximum
86.28
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-08-15 | 35.38 | $3.95 | — |
| 2023-08-14 | 35.38 | $3.95 | 902 |
| 2023-08-11 | 35.38 | $3.95 | — |
| 2023-08-10 | 35.38 | $3.95 | — |
| 2023-08-09 | 35.38 | $3.95 | 2946 |
| 2023-07-19 | 37.27 | $4.03 | 4533 |
| 2023-07-18 | 36.05 | $4.00 | 4715 |
| 2023-07-17 | 30.52 | $3.87 | 1775 |
| 2023-07-14 | 31.11 | $3.90 | 5450 |
| 2023-07-13 | 31.11 | $3.90 | — |
| 2023-07-12 | 31.11 | $3.90 | 1750 |
| 2023-07-11 | 32.74 | $3.99 | 100 |
| 2023-07-10 | 32.74 | $3.99 | 100 |
| 2023-07-07 | 32.74 | $3.99 | 100 |
| 2023-07-06 | 32.90 | $4.00 | 200 |
| 2023-07-05 | 31.93 | $3.97 | — |
| 2023-07-03 | 31.93 | $3.97 | 200 |
| 2023-06-30 | 20.89 | $3.65 | 762 |
| 2023-06-29 | 22.40 | $3.79 | — |
| 2023-06-28 | 22.27 | $3.79 | 425 |
| 2023-06-27 | 21.30 | $3.76 | 624 |
| 2023-06-26 | 21.79 | $3.81 | — |
| 2023-06-23 | 21.79 | $3.81 | 2673 |
| 2023-06-22 | 23.65 | $4.00 | 5400 |
| 2023-06-21 | 28.52 | $4.40 | 2676 |
| 2023-06-20 | 30.30 | $4.52 | 1523 |
| 2023-06-16 | 31.55 | $4.60 | 410 |
| 2023-06-15 | 35.30 | $4.82 | 1001 |
| 2023-06-14 | 31.09 | $4.70 | 2899 |
| 2023-06-13 | 26.87 | $4.59 | — |
| 2023-06-12 | 26.87 | $4.59 | 219 |
| 2023-06-09 | 26.87 | $4.59 | — |
| 2023-06-08 | 26.87 | $4.59 | 301 |
| 2023-06-07 | 28.28 | $4.70 | — |
| 2023-06-06 | 28.28 | $4.70 | 1100 |
| 2023-06-05 | 29.03 | $4.76 | 500 |
| 2023-06-02 | 33.71 | $5.09 | 1141 |
| 2023-06-01 | 26.93 | $4.89 | 1735 |
| 2023-05-31 | 29.51 | $5.07 | — |
| 2023-05-30 | 29.51 | $5.07 | 2718 |
| 2023-05-26 | 31.48 | $5.20 | 341 |
| 2023-05-25 | 33.96 | $5.35 | 3913 |
| 2023-05-24 | 42.43 | $5.75 | 2070 |
| 2023-05-23 | 45.39 | $5.86 | 120 |
| 2023-05-22 | 44.04 | $5.82 | 156 |
| 2023-05-19 | 44.04 | $5.82 | — |
| 2023-05-18 | 44.04 | $5.82 | 1220 |
| 2023-05-17 | 44.04 | $5.82 | 951 |
| 2023-05-16 | 52.18 | $6.13 | — |
| 2023-05-15 | 52.18 | $6.13 | 326 |
| 2023-05-12 | 42.24 | $5.81 | 3430 |
| 2023-05-11 | 48.53 | $6.02 | — |
| 2023-05-10 | 48.53 | $6.02 | 125 |
| 2023-05-09 | 46.11 | $5.95 | 120 |
| 2023-05-08 | 46.41 | $5.96 | — |
| 2023-05-05 | 46.41 | $5.96 | 215 |
| 2023-05-04 | 46.10 | $5.95 | 650 |
| 2023-05-03 | 47.41 | $6.00 | 100 |
| 2023-05-02 | 47.41 | $6.00 | — |
| 2023-05-01 | 47.41 | $6.00 | — |
| 2023-04-28 | 47.41 | $6.00 | — |
| 2023-04-27 | 47.41 | $6.00 | — |
| 2023-04-24 | 47.41 | $6.00 | 600 |
| 2023-04-21 | 48.83 | $6.07 | — |
| 2023-04-20 | 48.83 | $6.07 | 150 |
| 2023-04-19 | 50.40 | $6.15 | 100 |
| 2023-04-18 | 51.37 | $6.20 | — |
| 2023-04-17 | 51.37 | $6.20 | 3500 |
| 2023-04-14 | 55.24 | $6.40 | 929 |
| 2023-04-13 | 50.85 | $6.15 | 150 |
| 2023-04-12 | 48.94 | $6.05 | 203 |
| 2023-04-11 | 49.49 | $6.08 | — |
| 2023-04-10 | 49.49 | $6.08 | 200 |
| 2023-04-06 | 50.68 | $6.15 | 980 |
| 2023-04-05 | 51.52 | $6.20 | 608 |
| 2023-04-04 | 51.28 | $6.18 | — |
| 2023-04-03 | 51.27 | $6.18 | 2148 |
| 2023-03-31 | 55.50 | $6.45 | 1924 |
| 2023-03-30 | 51.19 | $6.15 | 2298 |
| 2023-03-29 | 50.43 | $6.10 | 1206 |
| 2023-03-28 | 47.97 | $5.94 | 3865 |
| 2023-03-27 | 56.46 | $6.45 | — |
| 2023-03-24 | 56.46 | $6.45 | — |
| 2023-03-23 | 56.46 | $6.45 | 331 |
| 2023-03-22 | 53.56 | $6.24 | 720 |
| 2023-03-21 | 49.94 | $6.00 | 2085 |
| 2023-03-20 | 49.94 | $6.00 | 498 |
| 2023-03-17 | 51.45 | $6.10 | 2030 |
| 2023-03-16 | 48.17 | $5.88 | 4029 |
| 2023-03-15 | 47.09 | $5.81 | 4166 |
| 2023-03-14 | 53.82 | $6.25 | 5105 |
| 2023-03-13 | 54.11 | $6.27 | 10190 |
| 2023-03-10 | 50.33 | $6.01 | 8683 |
| 2023-03-09 | 45.21 | $5.70 | 13252 |
| 2023-03-08 | 45.50 | $5.72 | 2719 |
| 2023-03-07 | 45.17 | $5.70 | 510 |
| 2023-03-06 | 46.51 | $5.80 | — |
| 2023-03-03 | 46.51 | $5.80 | 2245 |
| 2023-03-02 | 49.14 | $6.00 | 20 |
| 2023-03-01 | 49.14 | $6.00 | 71 |
| 2023-02-28 | 49.14 | $6.00 | 5601 |
| 2023-02-27 | 49.14 | $6.00 | 382 |
| 2023-02-24 | 51.52 | $6.20 | 1993 |
| 2023-02-23 | 44.36 | $5.64 | 260 |
| 2023-02-22 | 50.86 | $6.15 | 17 |
| 2023-02-21 | 50.86 | $6.15 | 33 |
| 2023-02-17 | 50.86 | $6.15 | — |
| 2023-02-16 | 50.86 | $6.15 | 1414 |
| 2023-02-15 | 52.08 | $6.25 | 2772 |
| 2023-02-14 | 53.16 | $6.34 | 2105 |
| 2023-02-13 | 40.58 | $5.38 | 332 |
| 2023-02-10 | 39.29 | $5.30 | 4009 |
| 2023-02-09 | 41.43 | $5.50 | 26 |
| 2023-02-08 | 41.43 | $5.50 | 148 |
| 2023-02-07 | 41.53 | $5.51 | 2307 |
| 2023-02-06 | 46.66 | $5.98 | 2 |
| 2023-02-03 | 46.66 | $5.98 | 90 |
| 2023-02-02 | 46.66 | $5.98 | — |
| 2023-02-01 | 46.66 | $5.98 | 467 |
| 2023-01-31 | 43.26 | $5.70 | 3710 |
| 2023-01-30 | 51.37 | $6.43 | 722 |
| 2023-01-27 | 51.75 | $6.46 | 1695 |
| 2023-01-26 | 51.75 | $6.46 | 2289 |
| 2023-01-25 | 51.75 | $6.46 | 2052 |
| 2023-01-24 | 51.75 | $6.46 | 2375 |
| 2023-01-23 | 52.70 | $6.55 | 713 |
| 2023-01-20 | 52.44 | $6.52 | 30 |
| 2023-01-19 | 52.44 | $6.52 | 37 |
| 2023-01-18 | 52.44 | $6.52 | 421 |
| 2023-01-17 | 53.04 | $6.59 | 3047 |
| 2023-01-13 | 47.20 | $5.90 | — |
| 2023-01-12 | 47.20 | $5.90 | 671 |
| 2023-01-11 | 46.55 | $5.83 | 150 |
| 2023-01-10 | 48.09 | $6.03 | — |
| 2023-01-09 | 48.09 | $6.03 | 121 |
| 2023-01-06 | 46.29 | $5.80 | 25 |
| 2023-01-05 | 46.29 | $5.80 | 2634 |
| 2023-01-04 | 53.70 | $6.81 | 2 |
| 2023-01-03 | 53.70 | $6.81 | 130 |
| 2022-12-30 | 43.02 | $5.50 | 1446 |
| 2022-12-29 | 37.95 | $5.01 | 2645 |
| 2022-12-28 | 52.68 | $6.63 | 550 |
| 2022-12-27 | 41.66 | $5.80 | 117 |
| 2022-12-23 | 41.66 | $5.80 | 175 |
| 2022-12-22 | 41.66 | $5.80 | 50 |
| 2022-12-21 | 41.66 | $5.80 | 624 |
| 2022-12-20 | 41.85 | $5.82 | 34 |
| 2022-12-19 | 41.85 | $5.82 | — |
| 2022-12-16 | 41.85 | $5.82 | 8115 |
| 2022-12-15 | 50.03 | $6.65 | 62 |
| 2022-12-14 | 50.03 | $6.65 | 1100 |
| 2022-12-13 | 52.83 | $6.90 | 5 |
| 2022-12-12 | 52.83 | $6.90 | 379 |
| 2022-12-09 | 52.83 | $6.90 | 982 |
| 2022-12-08 | 54.84 | $7.09 | 739 |
| 2022-12-07 | 56.55 | $7.25 | 3138 |
| 2022-12-06 | 54.26 | $6.98 | 11220 |
| 2022-12-05 | 52.95 | $6.83 | 1808 |
| 2022-12-02 | 53.63 | $6.90 | 2897 |
| 2022-12-01 | 50.14 | $6.50 | 668 |
| 2022-11-30 | 55.06 | $7.00 | 25 |
| 2022-11-29 | 55.06 | $7.00 | 6259 |
| 2022-11-28 | 50.70 | $6.50 | 1321 |
| 2022-11-25 | 50.70 | $6.50 | 100 |
| 2022-11-23 | 48.44 | $6.25 | 205 |
| 2022-11-22 | 48.44 | $6.25 | 500 |
| 2022-11-21 | 48.01 | $6.20 | 500 |
| 2022-11-18 | 47.43 | $6.13 | 802 |
| 2022-11-17 | 50.25 | $6.50 | 2947 |
| 2022-11-16 | 47.44 | $6.15 | 228 |
| 2022-11-15 | 48.56 | $6.30 | 2231 |
| 2022-11-14 | 53.34 | $6.90 | 239 |
| 2022-11-11 | 47.52 | $6.19 | 8 |
| 2022-11-10 | 47.52 | $6.19 | 160 |
| 2022-11-09 | 52.33 | $6.77 | 314 |
| 2022-11-08 | 52.42 | $6.78 | 83 |
| 2022-11-07 | 52.42 | $6.78 | 1880 |
| 2022-11-04 | 46.31 | $6.02 | 2953 |
| 2022-11-03 | 46.22 | $6.01 | 800 |
| 2022-11-02 | 46.87 | $6.10 | 150 |
| 2022-11-01 | 47.22 | $6.15 | 963 |
| 2022-10-31 | 47.22 | $6.15 | 2100 |
| 2022-10-28 | 53.27 | $7.00 | 3556 |
| 2022-10-27 | 54.85 | $7.20 | 739 |
| 2022-10-26 | 53.54 | $7.00 | 3147 |
| 2022-10-25 | 50.12 | $6.50 | 1007 |
| 2022-10-24 | 50.05 | $6.49 | 3035 |
| 2022-10-21 | 55.60 | $7.24 | 1082 |
| 2022-10-20 | 54.12 | $7.01 | 1978 |
| 2022-10-19 | 55.35 | $7.17 | 2031 |
| 2022-10-18 | 55.94 | $7.25 | 1010 |
| 2022-10-17 | 54.29 | $6.97 | 3006 |
| 2022-10-14 | 48.27 | $6.05 | 1401 |
| 2022-10-13 | 56.41 | $7.11 | 1400 |
| 2022-10-12 | 56.01 | $7.05 | 2070 |
| 2022-10-11 | 55.69 | $7.00 | 5591 |
| 2022-10-10 | 55.06 | $6.90 | 2689 |
| 2022-10-07 | 55.81 | $7.00 | 10467 |
| 2022-10-06 | 54.94 | $6.85 | 4490 |
| 2022-10-05 | 46.23 | $5.55 | 2705 |
| 2022-10-04 | 49.37 | $6.00 | 2300 |
| 2022-10-03 | 52.29 | $6.39 | 2918 |
| 2022-09-30 | 58.26 | $7.10 | 2083 |
| 2022-09-29 | 57.61 | $7.00 | 1100 |
| 2022-09-28 | 57.61 | $7.00 | 1545 |
| 2022-09-27 | 50.71 | $6.00 | 2675 |
| 2022-09-26 | 50.71 | $6.00 | 970 |
| 2022-09-23 | 47.72 | $5.61 | 2051 |
| 2022-09-22 | 60.08 | $7.00 | 1844 |
| 2022-09-21 | 60.08 | $7.00 | 3196 |
| 2022-09-20 | 60.08 | $7.00 | 2300 |
| 2022-09-19 | 61.05 | $7.10 | 9718 |
| 2022-09-16 | 60.44 | $7.00 | 2660 |
| 2022-09-15 | 51.93 | $5.81 | 717 |
| 2022-09-14 | 53.68 | $6.00 | 2101 |
| 2022-09-13 | 52.48 | $5.85 | 500 |
| 2022-09-12 | 55.20 | $6.15 | 442 |
| 2022-09-09 | 56.12 | $6.25 | 3619 |
| 2022-09-08 | 55.70 | $6.19 | 3872 |
| 2022-09-07 | 51.33 | $5.60 | 102 |
| 2022-09-06 | 56.74 | $6.20 | — |
| 2022-09-02 | 56.74 | $6.20 | 34 |
| 2022-09-01 | 56.74 | $6.20 | 2295 |
| 2022-08-31 | 56.74 | $6.20 | 1318 |
| 2022-08-30 | 57.15 | $6.25 | 675 |
| 2022-08-29 | 49.96 | $5.20 | 17027 |
| 2022-08-26 | 68.03 | $6.95 | 310 |
| 2022-08-25 | 71.54 | $7.20 | 105 |
| 2022-08-24 | 71.54 | $7.20 | 13882 |
| 2022-08-23 | 51.77 | $5.00 | 1249 |
| 2022-08-22 | 44.24 | $4.55 | 350 |
| 2022-08-19 | 44.24 | $4.55 | 37 |
| 2022-08-18 | 44.24 | $4.55 | 790 |
| 2022-08-17 | 46.31 | $4.70 | 1035 |
| 2022-08-16 | 43.81 | $4.55 | 1824 |
| 2022-08-15 | 43.81 | $4.55 | — |
| 2022-08-12 | 43.81 | $4.55 | — |
| 2022-08-11 | 43.81 | $4.55 | — |
| 2022-08-10 | 43.81 | $4.55 | 1620 |
| 2022-08-09 | 43.81 | $4.55 | 978 |
| 2022-08-08 | 48.81 | $5.00 | 92 |
| 2022-08-05 | 48.81 | $5.00 | — |
| 2022-08-04 | 48.81 | $5.00 | 208 |
| 2022-08-03 | 53.46 | $5.40 | 56 |
| 2022-08-02 | 53.46 | $5.40 | — |
| 2022-08-01 | 53.46 | $5.40 | 8 |
| 2022-07-29 | 53.46 | $5.40 | — |
| 2022-07-28 | 53.46 | $5.40 | 600 |
| 2022-07-27 | 48.73 | $4.90 | 545 |
| 2022-07-26 | 49.21 | $4.95 | — |
| 2022-07-25 | 49.21 | $4.95 | 974 |
| 2022-07-22 | 53.43 | $5.40 | 998 |
| 2022-07-21 | 50.76 | $5.10 | 1018 |
| 2022-07-20 | 49.94 | $5.01 | 21 |
| 2022-07-19 | 49.94 | $5.01 | 300 |
| 2022-07-18 | 49.85 | $5.00 | 1319 |
| 2022-07-15 | 49.85 | $5.00 | 10658 |
| 2022-07-14 | 58.71 | $6.00 | 420 |
| 2022-07-13 | 57.86 | $5.88 | 376 |
| 2022-07-12 | 46.13 | $4.55 | 175 |
| 2022-07-11 | 45.70 | $4.51 | 5387 |
| 2022-07-08 | 59.09 | $5.70 | 2334 |
| 2022-07-07 | 67.81 | $6.25 | 4771 |
| 2022-07-06 | 65.81 | $6.02 | 14121 |
| 2022-07-05 | 50.15 | $4.80 | 496 |
| 2022-07-01 | 43.73 | $4.48 | 568 |
| 2022-06-30 | 46.77 | $4.65 | 1 |
| 2022-06-29 | 46.77 | $4.65 | 1015 |
| 2022-06-28 | 43.65 | $4.50 | 372 |
| 2022-06-27 | 39.13 | $4.30 | — |
| 2022-06-24 | 39.13 | $4.30 | — |
| 2022-06-23 | 39.13 | $4.30 | 107 |
| 2022-06-22 | 40.38 | $4.39 | — |
| 2022-06-21 | 40.38 | $4.39 | 12 |
| 2022-06-17 | 40.38 | $4.39 | 467 |
| 2022-06-16 | 38.70 | $4.30 | 1254 |
| 2022-06-15 | 41.14 | $4.50 | — |
| 2022-06-14 | 41.14 | $4.50 | 100 |
| 2022-06-13 | 46.44 | $4.90 | 100 |
| 2022-06-10 | 43.87 | $4.75 | 295 |
| 2022-06-09 | 42.73 | $4.69 | 43 |
| 2022-06-08 | 42.73 | $4.69 | 2 |
| 2022-06-07 | 42.73 | $4.69 | 65 |
| 2022-06-06 | 42.73 | $4.69 | 3575 |
| 2022-06-03 | 39.11 | $4.45 | 250 |
| 2022-06-02 | 42.36 | $4.75 | 1 |
| 2022-06-01 | 42.36 | $4.75 | 100 |
| 2022-05-31 | 46.67 | $5.12 | 330 |
| 2022-05-27 | 49.52 | $5.34 | 15 |
| 2022-05-26 | 49.52 | $5.34 | 56 |
| 2022-05-25 | 49.52 | $5.34 | — |
| 2022-05-24 | 49.52 | $5.34 | — |
| 2022-05-23 | 49.52 | $5.34 | — |
| 2022-05-20 | 49.52 | $5.34 | — |
| 2022-05-19 | 49.52 | $5.34 | 916 |
| 2022-05-18 | 42.51 | $4.71 | 980 |
| 2022-05-17 | 41.28 | $4.61 | 100 |
| 2022-05-16 | 50.39 | $5.50 | 20 |
| 2022-05-13 | 50.39 | $5.50 | 1811 |
| 2022-05-12 | 50.39 | $5.50 | — |
| 2022-05-11 | 50.39 | $5.50 | — |
| 2022-05-10 | 50.39 | $5.50 | 1845 |
| 2022-05-09 | 50.39 | $5.50 | 6422 |
| 2022-05-06 | 55.45 | $6.00 | 1 |
| 2022-05-05 | 55.45 | $6.00 | 987 |
| 2022-05-04 | 51.11 | $5.51 | 5171 |
| 2022-05-03 | 54.89 | $5.88 | 3350 |
| 2022-05-02 | 56.25 | $6.00 | 3918 |
| 2022-04-29 | 56.25 | $6.00 | 2819 |
| 2022-04-28 | 55.45 | $5.90 | 1905 |
| 2022-04-27 | 55.45 | $5.90 | 1150 |
| 2022-04-26 | 58.32 | $6.20 | 25325 |
| 2022-04-25 | 61.33 | $6.50 | 1227 |
| 2022-04-22 | 60.68 | $6.40 | 909 |
| 2022-04-21 | 60.68 | $6.40 | 771 |
| 2022-04-20 | 54.55 | $5.50 | 1131 |
| 2022-04-19 | 59.23 | $5.98 | 1168 |
| 2022-04-18 | 55.61 | $5.50 | 2473 |
| 2022-04-14 | 60.74 | $5.98 | 553 |
| 2022-04-13 | 60.96 | $6.00 | 2851 |
| 2022-04-12 | 57.24 | $5.50 | 1634 |
| 2022-04-11 | 60.53 | $5.80 | 25 |
| 2022-04-08 | 60.53 | $5.80 | 3139 |
| 2022-04-07 | 56.80 | $5.30 | 430 |
| 2022-04-06 | 64.96 | $6.00 | 504 |
| 2022-04-05 | 60.23 | $5.39 | 537 |
| 2022-04-04 | 60.23 | $5.39 | 8809 |
| 2022-04-01 | 55.92 | $4.90 | 16 |
| 2022-03-31 | 55.92 | $4.90 | 124 |
| 2022-03-30 | 57.06 | $5.00 | 3932 |
| 2022-03-29 | 52.45 | $4.50 | 3330 |
| 2022-03-28 | 58.40 | $5.00 | 13012 |
| 2022-03-25 | 55.93 | $4.74 | 1978 |
| 2022-03-24 | 51.29 | $4.30 | 34 |
| 2022-03-23 | 51.29 | $4.30 | 4 |
| 2022-03-22 | 51.29 | $4.30 | 202 |
| 2022-03-21 | 53.14 | $4.47 | 26 |
| 2022-03-18 | 53.14 | $4.47 | 26 |
| 2022-03-17 | 53.14 | $4.47 | 1737 |
| 2022-03-16 | 48.75 | $4.00 | 765 |
| 2022-03-15 | 48.75 | $4.00 | 380 |
| 2022-03-14 | 51.53 | $4.30 | 28 |
| 2022-03-11 | 47.75 | $3.90 | 550 |
| 2022-03-10 | 47.84 | $3.91 | 488 |
| 2022-03-09 | 52.46 | $4.41 | 500 |
| 2022-03-08 | 56.51 | $4.80 | 1142 |
| 2022-03-07 | 56.51 | $4.80 | 399 |
| 2022-03-04 | 54.14 | $4.51 | 1303 |
| 2022-03-03 | 58.76 | $4.95 | 457 |
| 2022-03-02 | 56.77 | $4.70 | 649 |
| 2022-03-01 | 54.25 | $4.40 | 100 |
| 2022-02-28 | 54.25 | $4.40 | 687 |
| 2022-02-25 | 51.07 | $4.03 | 70 |
| 2022-02-24 | 51.07 | $4.03 | 1259 |
| 2022-02-23 | 57.61 | $4.70 | 3070 |
| 2022-02-22 | 56.01 | $4.50 | 4225 |
| 2022-02-18 | 50.52 | $3.88 | 101 |
| 2022-02-17 | 58.07 | $4.56 | 700 |
| 2022-02-16 | 57.54 | $4.50 | 420 |
| 2022-02-15 | 58.24 | $4.56 | 200 |
| 2022-02-14 | 58.24 | $4.56 | 1899 |
| 2022-02-11 | 58.24 | $4.56 | 1739 |
| 2022-02-10 | 58.45 | $4.58 | 2841 |
| 2022-02-09 | 53.84 | $3.98 | 4030 |
| 2022-02-08 | 60.29 | $4.59 | 1293 |
| 2022-02-07 | 59.92 | $4.54 | 2311 |
| 2022-02-04 | 55.54 | $3.99 | 305 |
| 2022-02-03 | 53.62 | $3.77 | 3 |
| 2022-02-02 | 53.62 | $3.77 | 502 |
| 2022-02-01 | 59.19 | $4.30 | 400 |
| 2022-01-31 | 55.91 | $3.90 | 11 |
| 2022-01-28 | 55.91 | $3.90 | 3362 |
| 2022-01-27 | 55.50 | $3.85 | 10073 |
| 2022-01-26 | 56.68 | $3.97 | 6176 |
| 2022-01-25 | 52.95 | $3.50 | 1897 |
| 2022-01-24 | 58.00 | $4.00 | 905 |
| 2022-01-21 | 63.16 | $4.45 | 4500 |
| 2022-01-20 | 61.34 | $4.20 | 3941 |
| 2022-01-19 | 59.84 | $4.00 | 1516 |
| 2022-01-18 | 57.90 | $3.75 | 8238 |
| 2022-01-14 | 68.62 | $4.60 | 13368 |
| 2022-01-13 | 68.62 | $4.60 | 31551 |
| 2022-01-12 | 64.42 | $4.00 | 24705 |
| 2022-01-11 | 57.17 | $3.20 | 7089 |
| 2022-01-10 | 45.75 | $2.33 | 2076 |
| 2022-01-07 | 46.15 | $2.36 | 300 |
| 2022-01-06 | 45.70 | $2.33 | 1165 |
| 2022-01-05 | 45.70 | $2.33 | 262 |
| 2022-01-04 | 55.41 | $3.02 | 1458 |
| 2022-01-03 | 43.51 | $2.30 | 20 |
| 2021-12-31 | 43.51 | $2.30 | 1001 |
| 2021-12-30 | 44.25 | $2.35 | 597 |
| 2021-12-29 | 43.34 | $2.30 | 533 |
| 2021-12-28 | 43.47 | $2.31 | 132 |
| 2021-12-27 | 43.47 | $2.31 | 2049 |
| 2021-12-23 | 43.31 | $2.30 | 1594 |
| 2021-12-22 | 46.44 | $2.55 | 1360 |
| 2021-12-21 | 45.50 | $2.49 | 4582 |
| 2021-12-20 | 52.33 | $2.98 | 435 |
| 2021-12-17 | 43.69 | $2.45 | 5734 |
| 2021-12-16 | 49.66 | $2.82 | 371 |
| 2021-12-15 | 49.66 | $2.82 | 3281 |
| 2021-12-14 | 49.66 | $2.82 | 500 |
| 2021-12-13 | 56.45 | $3.20 | 1 |
| 2021-12-10 | 56.45 | $3.20 | 9669 |
| 2021-12-09 | 53.43 | $3.00 | 26 |
| 2021-12-08 | 53.43 | $3.00 | 520 |
| 2021-12-07 | 53.43 | $3.00 | 2980 |
| 2021-12-06 | 56.81 | $3.20 | 6466 |
| 2021-12-03 | 53.90 | $2.99 | 200 |
| 2021-12-02 | 54.06 | $3.00 | 3527 |
| 2021-12-01 | 53.11 | $2.93 | 2590 |
| 2021-11-30 | 35.96 | $1.98 | 2143 |
| 2021-11-29 | 36.22 | $2.00 | 6025 |
| 2021-11-26 | 42.12 | $2.40 | 100 |
| 2021-11-24 | 39.79 | $2.30 | 15 |
| 2021-11-23 | 39.79 | $2.30 | — |
| 2021-11-22 | 39.79 | $2.30 | 1141 |
| 2021-11-19 | 44.38 | $2.60 | 8625 |
| 2021-11-18 | 51.76 | $2.99 | 17 |
| 2021-11-17 | 51.76 | $2.99 | 2889 |
| 2021-11-16 | 51.76 | $2.99 | 2687 |
| 2021-11-15 | 43.74 | $2.60 | 35 |
| 2021-11-12 | 43.74 | $2.60 | — |
| 2021-11-11 | 43.74 | $2.60 | 2005 |
| 2021-11-10 | 47.57 | $2.82 | 2006 |
| 2021-11-09 | 43.74 | $2.64 | 3304 |
| 2021-11-08 | 44.25 | $2.67 | 7082 |
| 2021-11-05 | 42.77 | $2.60 | 9003 |
| 2021-11-04 | 42.77 | $2.60 | 82 |
| 2021-11-03 | 42.77 | $2.60 | 1208 |
| 2021-11-02 | 51.09 | $3.10 | 80 |
| 2021-11-01 | 51.09 | $3.10 | 80 |
| 2021-10-29 | 51.09 | $3.10 | 162 |
| 2021-10-28 | 51.09 | $3.10 | 95 |
| 2021-10-27 | 51.09 | $3.10 | 1676 |
| 2021-10-26 | 49.57 | $3.00 | 1216 |
| 2021-10-25 | 50.31 | $3.05 | 609 |
| 2021-10-22 | 50.31 | $3.05 | 516 |
| 2021-10-21 | 52.52 | $3.21 | 265 |
| 2021-10-20 | 53.88 | $3.30 | 8356 |
| 2021-10-19 | 49.96 | $3.00 | 1488 |
| 2021-10-18 | 49.96 | $3.00 | 4041 |
| 2021-10-15 | 50.80 | $3.07 | 528 |
| 2021-10-14 | 51.25 | $3.10 | 22 |
| 2021-10-13 | 51.25 | $3.10 | 3492 |
| 2021-10-12 | 50.24 | $3.01 | 614 |
| 2021-10-11 | 52.53 | $3.21 | 32 |
| 2021-10-08 | 52.53 | $3.21 | 32 |
| 2021-10-07 | 52.53 | $3.21 | 612 |
| 2021-10-06 | 50.70 | $3.02 | 951 |
| 2021-10-05 | 50.90 | $3.04 | 957 |
| 2021-10-04 | 57.08 | $3.63 | 2189 |
| 2021-10-01 | 51.59 | $3.05 | 2113 |
| 2021-09-30 | 51.07 | $3.00 | 6030 |
| 2021-09-29 | 51.28 | $3.02 | 1273 |
| 2021-09-28 | 59.50 | $3.74 | 1251 |
| 2021-09-27 | 54.93 | $3.26 | 135 |
| 2021-09-24 | 54.93 | $3.26 | 62 |
| 2021-09-23 | 54.93 | $3.26 | 839 |
| 2021-09-22 | 54.37 | $3.20 | 3833 |
| 2021-09-21 | 59.58 | $3.65 | 654 |
| 2021-09-20 | 57.43 | $3.40 | 563 |
| 2021-09-17 | 60.62 | $3.66 | 229 |
| 2021-09-16 | 65.68 | $4.04 | 14641 |
| 2021-09-15 | 66.23 | $4.08 | 17107 |
| 2021-09-14 | 62.31 | $3.56 | 6551 |
| 2021-09-13 | 66.09 | $3.83 | 26150 |
| 2021-09-10 | 65.80 | $3.79 | 22124 |
| 2021-09-09 | 68.47 | $3.98 | 6062 |
| 2021-09-08 | 63.60 | $3.32 | 7848 |
| 2021-09-07 | 58.34 | $2.75 | 6705 |
| 2021-09-03 | 71.23 | $3.50 | 980 |
| 2021-09-02 | 67.70 | $3.11 | 14939 |
| 2021-09-01 | 66.60 | $3.00 | 22299 |
| 2021-08-31 | 74.46 | $3.36 | 11564 |
| 2021-08-30 | 86.28 | $3.80 | 25607 |
| 2021-08-27 | 81.54 | $3.05 | 19982 |
| 2021-08-26 | 77.00 | $2.60 | 3137 |
| 2021-08-25 | 71.17 | $2.21 | 18710 |
| 2021-08-24 | 68.00 | $2.05 | 15777 |
| 2021-08-23 | 64.28 | $1.89 | 38354 |
| 2021-08-20 | 32.66 | $1.21 | 570 |
| 2021-08-19 | 35.75 | $1.28 | 50 |
| 2021-08-18 | 35.75 | $1.28 | 739 |
| 2021-08-17 | 40.73 | $1.38 | 1 |
| 2021-08-16 | 40.73 | $1.38 | 135 |
| 2021-08-13 | 56.29 | $1.60 | 50 |
| 2021-08-12 | 56.29 | $1.60 | — |
| 2021-08-11 | 56.29 | $1.60 | 50 |
| 2021-08-10 | 56.29 | $1.60 | 4 |
| 2021-08-09 | 56.29 | $1.60 | 1060 |
| 2021-08-06 | 60.35 | $1.65 | 709 |
| 2021-08-05 | 57.44 | $1.60 | 5 |
| 2021-08-04 | 57.44 | $1.60 | 50 |
| 2021-08-03 | 57.44 | $1.60 | 616 |
| 2021-08-02 | 57.44 | $1.60 | 571 |
| 2021-07-30 | 61.09 | $1.65 | 170 |
| 2021-07-29 | 61.09 | $1.65 | 1 |
| 2021-07-28 | 61.09 | $1.65 | 450 |
| 2021-07-27 | 61.09 | $1.65 | 43 |
| 2021-07-26 | 61.09 | $1.65 | 406 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-62.03
2023-08-15
Close Price
$3.95
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-55.98
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-08-15 | -62.03 | $3.95 | — |
| 2023-08-14 | -62.03 | $3.95 | 902 |
| 2023-08-11 | -62.03 | $3.95 | — |
| 2023-08-10 | -62.03 | $3.95 | — |
| 2023-08-09 | -62.03 | $3.95 | 2946 |
| 2023-07-19 | -56.72 | $4.03 | 4533 |
| 2023-07-18 | -61.96 | $4.00 | 4715 |
| 2023-07-17 | -79.05 | $3.87 | 1775 |
| 2023-07-14 | -78.59 | $3.90 | 5450 |
| 2023-07-13 | -81.48 | $3.90 | — |
| 2023-07-12 | -81.48 | $3.90 | 1750 |
| 2023-07-11 | -74.81 | $3.99 | 100 |
| 2023-07-10 | -74.81 | $3.99 | 100 |
| 2023-07-07 | -74.81 | $3.99 | 100 |
| 2023-07-06 | -74.07 | $4.00 | 200 |
| 2023-07-05 | -76.30 | $3.97 | — |
| 2023-07-03 | -76.30 | $3.97 | 200 |
| 2023-06-30 | -100.00 | $3.65 | 762 |
| 2023-06-29 | -97.74 | $3.79 | — |
| 2023-06-28 | -98.01 | $3.79 | 425 |
| 2023-06-27 | -100.00 | $3.76 | 624 |
| 2023-06-26 | -96.64 | $3.81 | — |
| 2023-06-23 | -97.49 | $3.81 | 2673 |
| 2023-06-22 | -100.00 | $4.00 | 5400 |
| 2023-06-21 | -95.42 | $4.40 | 2676 |
| 2023-06-20 | -100.00 | $4.52 | 1523 |
| 2023-06-16 | -99.21 | $4.60 | 410 |
| 2023-06-15 | -82.09 | $4.82 | 1001 |
| 2023-06-14 | -92.65 | $4.70 | 2899 |
| 2023-06-13 | -100.00 | $4.59 | — |
| 2023-06-12 | -100.00 | $4.59 | 219 |
| 2023-06-09 | -100.00 | $4.59 | — |
| 2023-06-08 | -100.00 | $4.59 | 301 |
| 2023-06-07 | -92.86 | $4.70 | — |
| 2023-06-06 | -92.86 | $4.70 | 1100 |
| 2023-06-05 | -100.00 | $4.76 | 500 |
| 2023-06-02 | -78.20 | $5.09 | 1141 |
| 2023-06-01 | -93.23 | $4.89 | 1735 |
| 2023-05-31 | -79.70 | $5.07 | — |
| 2023-05-30 | -79.70 | $5.07 | 2718 |
| 2023-05-26 | -100.00 | $5.20 | 341 |
| 2023-05-25 | -100.00 | $5.35 | 3913 |
| 2023-05-24 | -100.00 | $5.75 | 2070 |
| 2023-05-23 | -84.38 | $5.86 | 120 |
| 2023-05-22 | -96.88 | $5.82 | 156 |
| 2023-05-19 | -96.88 | $5.82 | — |
| 2023-05-18 | -97.06 | $5.82 | 1220 |
| 2023-05-17 | -97.44 | $5.82 | 951 |
| 2023-05-16 | -45.00 | $6.13 | — |
| 2023-05-15 | -45.00 | $6.13 | 326 |
| 2023-05-12 | -98.33 | $5.81 | 3430 |
| 2023-05-11 | -63.33 | $6.02 | — |
| 2023-05-10 | -63.33 | $6.02 | 125 |
| 2023-05-09 | -75.00 | $5.95 | 120 |
| 2023-05-08 | -73.33 | $5.96 | — |
| 2023-05-05 | -73.33 | $5.96 | 215 |
| 2023-05-04 | -75.00 | $5.95 | 650 |
| 2023-05-03 | -70.59 | $6.00 | 100 |
| 2023-05-02 | -70.59 | $6.00 | — |
| 2023-05-01 | -70.59 | $6.00 | — |
| 2023-04-28 | -70.59 | $6.00 | — |
| 2023-04-27 | -70.59 | $6.00 | — |
| 2023-04-24 | -70.59 | $6.00 | 600 |
| 2023-04-21 | -60.29 | $6.07 | — |
| 2023-04-20 | -60.29 | $6.07 | 150 |
| 2023-04-19 | -48.53 | $6.15 | 100 |
| 2023-04-18 | -41.18 | $6.20 | — |
| 2023-04-17 | -41.18 | $6.20 | 3500 |
| 2023-04-14 | -13.33 | $6.40 | 929 |
| 2023-04-13 | -54.10 | $6.15 | 150 |
| 2023-04-12 | -64.18 | $6.05 | 203 |
| 2023-04-11 | -59.70 | $6.08 | — |
| 2023-04-10 | -60.29 | $6.08 | 200 |
| 2023-04-06 | -45.33 | $6.15 | 980 |
| 2023-04-05 | -36.71 | $6.20 | 608 |
| 2023-04-04 | -38.73 | $6.18 | — |
| 2023-04-03 | -38.77 | $6.18 | 2148 |
| 2023-03-31 | -5.06 | $6.45 | 1924 |
| 2023-03-30 | -43.04 | $6.15 | 2298 |
| 2023-03-29 | -49.37 | $6.10 | 1206 |
| 2023-03-28 | -69.62 | $5.94 | 3865 |
| 2023-03-27 | -6.25 | $6.45 | — |
| 2023-03-24 | -6.25 | $6.45 | — |
| 2023-03-23 | -6.25 | $6.45 | 331 |
| 2023-03-22 | -30.23 | $6.24 | 720 |
| 2023-03-21 | -58.14 | $6.00 | 2085 |
| 2023-03-20 | -58.14 | $6.00 | 498 |
| 2023-03-17 | -46.51 | $6.10 | 2030 |
| 2023-03-16 | -72.09 | $5.88 | 4029 |
| 2023-03-15 | -80.23 | $5.81 | 4166 |
| 2023-03-14 | -28.78 | $6.25 | 5105 |
| 2023-03-13 | -20.54 | $6.27 | 10190 |
| 2023-03-10 | -39.84 | $6.01 | 8683 |
| 2023-03-09 | -65.04 | $5.70 | 13252 |
| 2023-03-08 | -63.41 | $5.72 | 2719 |
| 2023-03-07 | -65.04 | $5.70 | 510 |
| 2023-03-06 | -56.91 | $5.80 | — |
| 2023-03-03 | -56.91 | $5.80 | 2245 |
| 2023-03-02 | -40.65 | $6.00 | 20 |
| 2023-03-01 | -40.65 | $6.00 | 71 |
| 2023-02-28 | -40.65 | $6.00 | 5601 |
| 2023-02-27 | -38.66 | $6.00 | 382 |
| 2023-02-24 | -21.85 | $6.20 | 1993 |
| 2023-02-23 | -69.73 | $5.64 | 260 |
| 2023-02-22 | -29.86 | $6.15 | 17 |
| 2023-02-21 | -33.33 | $6.15 | 33 |
| 2023-02-17 | -33.33 | $6.15 | — |
| 2023-02-16 | -33.33 | $6.15 | 1414 |
| 2023-02-15 | -25.76 | $6.25 | 2772 |
| 2023-02-14 | -18.94 | $6.34 | 2105 |
| 2023-02-13 | -91.67 | $5.38 | 332 |
| 2023-02-10 | -97.73 | $5.30 | 4009 |
| 2023-02-09 | -100.00 | $5.50 | 26 |
| 2023-02-08 | -100.00 | $5.50 | 148 |
| 2023-02-07 | -99.08 | $5.51 | 2307 |
| 2023-02-06 | -55.96 | $5.98 | 2 |
| 2023-02-03 | -55.96 | $5.98 | 90 |
| 2023-02-02 | -58.26 | $5.98 | — |
| 2023-02-01 | -63.43 | $5.98 | 467 |
| 2023-01-31 | -84.76 | $5.70 | 3710 |
| 2023-01-30 | -29.14 | $6.43 | 722 |
| 2023-01-27 | -19.56 | $6.46 | 1695 |
| 2023-01-26 | -19.56 | $6.46 | 2289 |
| 2023-01-25 | -19.56 | $6.46 | 2052 |
| 2023-01-24 | -19.56 | $6.46 | 2375 |
| 2023-01-23 | -14.56 | $6.55 | 713 |
| 2023-01-20 | -16.09 | $6.52 | 30 |
| 2023-01-19 | -16.09 | $6.52 | 37 |
| 2023-01-18 | -16.09 | $6.52 | 421 |
| 2023-01-17 | -12.34 | $6.59 | 3047 |
| 2023-01-13 | -50.62 | $5.90 | — |
| 2023-01-12 | -50.62 | $5.90 | 671 |
| 2023-01-11 | -56.88 | $5.83 | 150 |
| 2023-01-10 | -46.03 | $6.03 | — |
| 2023-01-09 | -48.61 | $6.03 | 121 |
| 2023-01-06 | -62.02 | $5.80 | 25 |
| 2023-01-05 | -64.73 | $5.80 | 2634 |
| 2023-01-04 | -25.52 | $6.81 | 2 |
| 2023-01-03 | -25.52 | $6.81 | 130 |
| 2022-12-30 | -79.75 | $5.50 | 1446 |
| 2022-12-29 | -100.00 | $5.01 | 2645 |
| 2022-12-28 | -49.08 | $6.63 | 550 |
| 2022-12-27 | -100.00 | $5.80 | 117 |
| 2022-12-23 | -100.00 | $5.80 | 175 |
| 2022-12-22 | -100.00 | $5.80 | 50 |
| 2022-12-21 | -100.00 | $5.80 | 624 |
| 2022-12-20 | -100.00 | $5.82 | 34 |
| 2022-12-19 | -100.00 | $5.82 | — |
| 2022-12-16 | -100.00 | $5.82 | 8115 |
| 2022-12-15 | -54.48 | $6.65 | 62 |
| 2022-12-14 | -54.48 | $6.65 | 1100 |
| 2022-12-13 | -37.24 | $6.90 | 5 |
| 2022-12-12 | -37.24 | $6.90 | 379 |
| 2022-12-09 | -37.24 | $6.90 | 982 |
| 2022-12-08 | -24.14 | $7.09 | 739 |
| 2022-12-07 | -13.10 | $7.25 | 3138 |
| 2022-12-06 | -31.72 | $6.98 | 11220 |
| 2022-12-05 | -42.07 | $6.83 | 1808 |
| 2022-12-02 | -37.24 | $6.90 | 2897 |
| 2022-12-01 | -64.83 | $6.50 | 668 |
| 2022-11-30 | -30.34 | $7.00 | 25 |
| 2022-11-29 | -30.34 | $7.00 | 6259 |
| 2022-11-28 | -43.96 | $6.50 | 1321 |
| 2022-11-25 | -49.51 | $6.50 | 100 |
| 2022-11-23 | -78.95 | $6.25 | 205 |
| 2022-11-22 | -78.95 | $6.25 | 500 |
| 2022-11-21 | -83.00 | $6.20 | 500 |
| 2022-11-18 | -88.66 | $6.13 | 802 |
| 2022-11-17 | -59.20 | $6.50 | 2947 |
| 2022-11-16 | -88.62 | $6.15 | 228 |
| 2022-11-15 | -76.42 | $6.30 | 2231 |
| 2022-11-14 | -28.23 | $6.90 | 239 |
| 2022-11-11 | -85.55 | $6.19 | 8 |
| 2022-11-10 | -85.55 | $6.19 | 160 |
| 2022-11-09 | -38.71 | $6.77 | 314 |
| 2022-11-08 | -37.90 | $6.78 | 83 |
| 2022-11-07 | -37.90 | $6.78 | 1880 |
| 2022-11-04 | -99.19 | $6.02 | 2953 |
| 2022-11-03 | -100.00 | $6.01 | 800 |
| 2022-11-02 | -88.82 | $6.10 | 150 |
| 2022-11-01 | -68.42 | $6.15 | 963 |
| 2022-10-31 | -68.42 | $6.15 | 2100 |
| 2022-10-28 | -23.68 | $7.00 | 3556 |
| 2022-10-27 | -13.16 | $7.20 | 739 |
| 2022-10-26 | -23.68 | $7.00 | 3147 |
| 2022-10-25 | -51.28 | $6.50 | 1007 |
| 2022-10-24 | -51.79 | $6.49 | 3035 |
| 2022-10-21 | -11.56 | $7.24 | 1082 |
| 2022-10-20 | -21.78 | $7.01 | 1978 |
| 2022-10-19 | -14.62 | $7.17 | 2031 |
| 2022-10-18 | -25.93 | $7.25 | 1010 |
| 2022-10-17 | -36.33 | $6.97 | 3006 |
| 2022-10-14 | -70.37 | $6.05 | 1401 |
| 2022-10-13 | -31.11 | $7.11 | 1400 |
| 2022-10-12 | -33.33 | $7.05 | 2070 |
| 2022-10-11 | -35.19 | $7.00 | 5591 |
| 2022-10-10 | -38.89 | $6.90 | 2689 |
| 2022-10-07 | -35.19 | $7.00 | 10467 |
| 2022-10-06 | -40.74 | $6.85 | 4490 |
| 2022-10-05 | -88.89 | $5.55 | 2705 |
| 2022-10-04 | -72.22 | $6.00 | 2300 |
| 2022-10-03 | -57.78 | $6.39 | 2918 |
| 2022-09-30 | -31.48 | $7.10 | 2083 |
| 2022-09-29 | -35.19 | $7.00 | 1100 |
| 2022-09-28 | -35.19 | $7.00 | 1545 |
| 2022-09-27 | -72.22 | $6.00 | 2675 |
| 2022-09-26 | -68.42 | $6.00 | 970 |
| 2022-09-23 | -82.11 | $5.61 | 2051 |
| 2022-09-22 | -33.33 | $7.00 | 1844 |
| 2022-09-21 | -50.51 | $7.00 | 3196 |
| 2022-09-20 | -49.88 | $7.00 | 2300 |
| 2022-09-19 | -42.70 | $7.10 | 9718 |
| 2022-09-16 | -44.94 | $7.00 | 2660 |
| 2022-09-15 | -71.69 | $5.81 | 717 |
| 2022-09-14 | -67.42 | $6.00 | 2101 |
| 2022-09-13 | -70.79 | $5.85 | 500 |
| 2022-09-12 | -64.04 | $6.15 | 442 |
| 2022-09-09 | -61.80 | $6.25 | 3619 |
| 2022-09-08 | -63.15 | $6.19 | 3872 |
| 2022-09-07 | -76.40 | $5.60 | 102 |
| 2022-09-06 | -62.92 | $6.20 | — |
| 2022-09-02 | -62.92 | $6.20 | 34 |
| 2022-09-01 | -62.92 | $6.20 | 2295 |
| 2022-08-31 | -62.92 | $6.20 | 1318 |
| 2022-08-30 | -61.80 | $6.25 | 675 |
| 2022-08-29 | -85.39 | $5.20 | 17027 |
| 2022-08-26 | -46.07 | $6.95 | 310 |
| 2022-08-25 | -40.45 | $7.20 | 105 |
| 2022-08-24 | -40.45 | $7.20 | 13882 |
| 2022-08-23 | -47.06 | $5.00 | 1249 |
| 2022-08-22 | -100.00 | $4.55 | 350 |
| 2022-08-19 | -100.00 | $4.55 | 37 |
| 2022-08-18 | -100.00 | $4.55 | 790 |
| 2022-08-17 | -83.32 | $4.70 | 1035 |
| 2022-08-16 | -100.00 | $4.55 | 1824 |
| 2022-08-15 | -100.00 | $4.55 | — |
| 2022-08-12 | -100.00 | $4.55 | — |
| 2022-08-11 | -97.99 | $4.55 | — |
| 2022-08-10 | -97.99 | $4.55 | 1620 |
| 2022-08-09 | -97.99 | $4.55 | 978 |
| 2022-08-08 | -75.38 | $5.00 | 92 |
| 2022-08-05 | -75.38 | $5.00 | — |
| 2022-08-04 | -74.26 | $5.00 | 208 |
| 2022-08-03 | -54.46 | $5.40 | 56 |
| 2022-08-02 | -54.46 | $5.40 | — |
| 2022-08-01 | -54.46 | $5.40 | 8 |
| 2022-07-29 | -54.46 | $5.40 | — |
| 2022-07-28 | -54.46 | $5.40 | 600 |
| 2022-07-27 | -79.21 | $4.90 | 545 |
| 2022-07-26 | -76.73 | $4.95 | — |
| 2022-07-25 | -70.45 | $4.95 | 974 |
| 2022-07-22 | -50.00 | $5.40 | 998 |
| 2022-07-21 | -63.64 | $5.10 | 1018 |
| 2022-07-20 | -67.73 | $5.01 | 21 |
| 2022-07-19 | -67.73 | $5.01 | 300 |
| 2022-07-18 | -68.18 | $5.00 | 1319 |
| 2022-07-15 | -68.18 | $5.00 | 10658 |
| 2022-07-14 | -20.93 | $6.00 | 420 |
| 2022-07-13 | -26.51 | $5.88 | 376 |
| 2022-07-12 | -88.37 | $4.55 | 175 |
| 2022-07-11 | -90.23 | $4.51 | 5387 |
| 2022-07-08 | -34.88 | $5.70 | 2334 |
| 2022-07-07 | -9.30 | $6.25 | 4771 |
| 2022-07-06 | 0.00 | $6.02 | 14121 |
| 2022-07-05 | -16.67 | $4.80 | 496 |
| 2022-07-01 | -70.00 | $4.48 | 568 |
| 2022-06-30 | -41.67 | $4.65 | 1 |
| 2022-06-29 | -41.67 | $4.65 | 1015 |
| 2022-06-28 | -75.61 | $4.50 | 372 |
| 2022-06-27 | -100.00 | $4.30 | — |
| 2022-06-24 | -100.00 | $4.30 | — |
| 2022-06-23 | -100.00 | $4.30 | 107 |
| 2022-06-22 | -91.35 | $4.39 | — |
| 2022-06-21 | -91.35 | $4.39 | 12 |
| 2022-06-17 | -91.35 | $4.39 | 467 |
| 2022-06-16 | -100.00 | $4.30 | 1254 |
| 2022-06-15 | -80.77 | $4.50 | — |
| 2022-06-14 | -80.77 | $4.50 | 100 |
| 2022-06-13 | -50.00 | $4.90 | 100 |
| 2022-06-10 | -71.34 | $4.75 | 295 |
| 2022-06-09 | -75.48 | $4.69 | 43 |
| 2022-06-08 | -75.48 | $4.69 | 2 |
| 2022-06-07 | -75.48 | $4.69 | 65 |
| 2022-06-06 | -77.35 | $4.69 | 3575 |
| 2022-06-03 | -100.00 | $4.45 | 250 |
| 2022-06-02 | -89.93 | $4.75 | 1 |
| 2022-06-01 | -92.27 | $4.75 | 100 |
| 2022-05-31 | -71.82 | $5.12 | 330 |
| 2022-05-27 | -60.33 | $5.34 | 15 |
| 2022-05-26 | -60.33 | $5.34 | 56 |
| 2022-05-25 | -60.33 | $5.34 | — |
| 2022-05-24 | -60.33 | $5.34 | — |
| 2022-05-23 | -62.18 | $5.34 | — |
| 2022-05-20 | -66.67 | $5.34 | — |
| 2022-05-19 | -66.67 | $5.34 | 916 |
| 2022-05-18 | -95.43 | $4.71 | 980 |
| 2022-05-17 | -100.00 | $4.61 | 100 |
| 2022-05-16 | -59.36 | $5.50 | 20 |
| 2022-05-13 | -59.36 | $5.50 | 1811 |
| 2022-05-12 | -100.00 | $5.50 | — |
| 2022-05-11 | -100.00 | $5.50 | — |
| 2022-05-10 | -100.00 | $5.50 | 1845 |
| 2022-05-09 | -100.00 | $5.50 | 6422 |
| 2022-05-06 | -61.54 | $6.00 | 1 |
| 2022-05-05 | -53.33 | $6.00 | 987 |
| 2022-05-04 | -86.00 | $5.51 | 5171 |
| 2022-05-03 | -61.67 | $5.88 | 3350 |
| 2022-05-02 | -40.00 | $6.00 | 3918 |
| 2022-04-29 | -40.00 | $6.00 | 2819 |
| 2022-04-28 | -45.00 | $5.90 | 1905 |
| 2022-04-27 | -45.00 | $5.90 | 1150 |
| 2022-04-26 | -26.09 | $6.20 | 25325 |
| 2022-04-25 | -11.24 | $6.50 | 1227 |
| 2022-04-22 | -4.22 | $6.40 | 909 |
| 2022-04-21 | -4.22 | $6.40 | 771 |
| 2022-04-20 | -42.19 | $5.50 | 1131 |
| 2022-04-19 | -21.94 | $5.98 | 1168 |
| 2022-04-18 | -42.19 | $5.50 | 2473 |
| 2022-04-14 | -21.94 | $5.98 | 553 |
| 2022-04-13 | -21.10 | $6.00 | 2851 |
| 2022-04-12 | -33.92 | $5.50 | 1634 |
| 2022-04-11 | -20.70 | $5.80 | 25 |
| 2022-04-08 | -20.70 | $5.80 | 3139 |
| 2022-04-07 | -33.34 | $5.30 | 430 |
| 2022-04-06 | 0.00 | $6.00 | 504 |
| 2022-04-05 | -1.97 | $5.39 | 537 |
| 2022-04-04 | -1.97 | $5.39 | 8809 |
| 2022-04-01 | -34.21 | $4.90 | 16 |
| 2022-03-31 | -34.21 | $4.90 | 124 |
| 2022-03-30 | -27.63 | $5.00 | 3932 |
| 2022-03-29 | -60.53 | $4.50 | 3330 |
| 2022-03-28 | -27.63 | $5.00 | 13012 |
| 2022-03-25 | -22.22 | $4.74 | 1978 |
| 2022-03-24 | -62.96 | $4.30 | 34 |
| 2022-03-23 | -62.96 | $4.30 | 4 |
| 2022-03-22 | -62.96 | $4.30 | 202 |
| 2022-03-21 | -47.22 | $4.47 | 26 |
| 2022-03-18 | -46.36 | $4.47 | 26 |
| 2022-03-17 | -46.36 | $4.47 | 1737 |
| 2022-03-16 | -70.00 | $4.00 | 765 |
| 2022-03-15 | -70.00 | $4.00 | 380 |
| 2022-03-14 | -48.57 | $4.30 | 28 |
| 2022-03-11 | -77.14 | $3.90 | 550 |
| 2022-03-10 | -76.43 | $3.91 | 488 |
| 2022-03-09 | -38.51 | $4.41 | 500 |
| 2022-03-08 | -12.16 | $4.80 | 1142 |
| 2022-03-07 | -12.16 | $4.80 | 399 |
| 2022-03-04 | -31.76 | $4.51 | 1303 |
| 2022-03-03 | 0.00 | $4.95 | 457 |
| 2022-03-02 | -4.00 | $4.70 | 649 |
| 2022-03-01 | -28.00 | $4.40 | 100 |
| 2022-02-28 | -28.00 | $4.40 | 687 |
| 2022-02-25 | -57.60 | $4.03 | 70 |
| 2022-02-24 | -57.60 | $4.03 | 1259 |
| 2022-02-23 | -4.00 | $4.70 | 3070 |
| 2022-02-22 | -7.03 | $4.50 | 4225 |
| 2022-02-18 | -55.47 | $3.88 | 101 |
| 2022-02-17 | -2.34 | $4.56 | 700 |
| 2022-02-16 | -7.03 | $4.50 | 420 |
| 2022-02-15 | -2.34 | $4.56 | 200 |
| 2022-02-14 | -18.83 | $4.56 | 1899 |
| 2022-02-11 | -18.83 | $4.56 | 1739 |
| 2022-02-10 | -20.63 | $4.58 | 2841 |
| 2022-02-09 | -55.69 | $3.98 | 4030 |
| 2022-02-08 | -18.18 | $4.59 | 1293 |
| 2022-02-07 | -14.34 | $4.54 | 2311 |
| 2022-02-04 | -35.66 | $3.99 | 305 |
| 2022-02-03 | -44.19 | $3.77 | 3 |
| 2022-02-02 | -44.19 | $3.77 | 502 |
| 2022-02-01 | -23.64 | $4.30 | 400 |
| 2022-01-31 | -38.70 | $3.90 | 11 |
| 2022-01-28 | -38.70 | $3.90 | 3362 |
| 2022-01-27 | -40.61 | $3.85 | 10073 |
| 2022-01-26 | -35.34 | $3.97 | 6176 |
| 2022-01-25 | -53.01 | $3.50 | 1897 |
| 2022-01-24 | -34.21 | $4.00 | 905 |
| 2022-01-21 | -17.29 | $4.45 | 4500 |
| 2022-01-20 | -26.69 | $4.20 | 3941 |
| 2022-01-19 | -34.21 | $4.00 | 1516 |
| 2022-01-18 | -43.61 | $3.75 | 8238 |
| 2022-01-14 | -10.69 | $4.60 | 13368 |
| 2022-01-13 | -10.69 | $4.60 | 31551 |
| 2022-01-12 | 0.00 | $4.00 | 24705 |
| 2022-01-11 | -25.16 | $3.20 | 7089 |
| 2022-01-10 | -79.87 | $2.33 | 2076 |
| 2022-01-07 | -77.99 | $2.36 | 300 |
| 2022-01-06 | -79.87 | $2.33 | 1165 |
| 2022-01-05 | -79.87 | $2.33 | 262 |
| 2022-01-04 | -36.48 | $3.02 | 1458 |
| 2022-01-03 | -75.63 | $2.30 | 20 |
| 2021-12-31 | -75.63 | $2.30 | 1001 |
| 2021-12-30 | -71.43 | $2.35 | 597 |
| 2021-12-29 | -75.63 | $2.30 | 533 |
| 2021-12-28 | -72.95 | $2.31 | 132 |
| 2021-12-27 | -72.95 | $2.31 | 2049 |
| 2021-12-23 | -73.77 | $2.30 | 1594 |
| 2021-12-22 | -53.28 | $2.55 | 1360 |
| 2021-12-21 | -58.40 | $2.49 | 4582 |
| 2021-12-20 | -18.04 | $2.98 | 435 |
| 2021-12-17 | -61.48 | $2.45 | 5734 |
| 2021-12-16 | -31.15 | $2.82 | 371 |
| 2021-12-15 | -31.15 | $2.82 | 3281 |
| 2021-12-14 | -31.15 | $2.82 | 500 |
| 2021-12-13 | 0.00 | $3.20 | 1 |
| 2021-12-10 | 0.00 | $3.20 | 9669 |
| 2021-12-09 | -16.39 | $3.00 | 26 |
| 2021-12-08 | -16.39 | $3.00 | 520 |
| 2021-12-07 | -23.60 | $3.00 | 2980 |
| 2021-12-06 | -8.61 | $3.20 | 6466 |
| 2021-12-03 | -24.34 | $2.99 | 200 |
| 2021-12-02 | -23.60 | $3.00 | 3527 |
| 2021-12-01 | -28.84 | $2.93 | 2590 |
| 2021-11-30 | -100.00 | $1.98 | 2143 |
| 2021-11-29 | -100.00 | $2.00 | 6025 |
| 2021-11-26 | -90.15 | $2.40 | 100 |
| 2021-11-24 | -100.00 | $2.30 | 15 |
| 2021-11-23 | -100.00 | $2.30 | — |
| 2021-11-22 | -100.00 | $2.30 | 1141 |
| 2021-11-19 | -71.14 | $2.60 | 8625 |
| 2021-11-18 | -45.45 | $2.99 | 17 |
| 2021-11-17 | -45.45 | $2.99 | 2889 |
| 2021-11-16 | -47.65 | $2.99 | 2687 |
| 2021-11-15 | -100.00 | $2.60 | 35 |
| 2021-11-12 | -100.00 | $2.60 | — |
| 2021-11-11 | -100.00 | $2.60 | 2005 |
| 2021-11-10 | -70.47 | $2.82 | 2006 |
| 2021-11-09 | -94.63 | $2.64 | 3304 |
| 2021-11-08 | -90.60 | $2.67 | 7082 |
| 2021-11-05 | -100.00 | $2.60 | 9003 |
| 2021-11-04 | -100.00 | $2.60 | 82 |
| 2021-11-03 | -100.00 | $2.60 | 1208 |
| 2021-11-02 | -32.89 | $3.10 | 80 |
| 2021-11-01 | -47.37 | $3.10 | 80 |
| 2021-10-29 | -50.96 | $3.10 | 162 |
| 2021-10-28 | -50.96 | $3.10 | 95 |
| 2021-10-27 | -50.96 | $3.10 | 1676 |
| 2021-10-26 | -60.58 | $3.00 | 1216 |
| 2021-10-25 | -60.00 | $3.05 | 609 |
| 2021-10-22 | -60.00 | $3.05 | 516 |
| 2021-10-21 | -46.43 | $3.21 | 265 |
| 2021-10-20 | -41.32 | $3.30 | 8356 |
| 2021-10-19 | -66.12 | $3.00 | 1488 |
| 2021-10-18 | -75.00 | $3.00 | 4041 |
| 2021-10-15 | -71.04 | $3.07 | 528 |
| 2021-10-14 | -68.90 | $3.10 | 22 |
| 2021-10-13 | -68.90 | $3.10 | 3492 |
| 2021-10-12 | -76.00 | $3.01 | 614 |
| 2021-10-11 | -65.75 | $3.21 | 32 |
| 2021-10-08 | -65.75 | $3.21 | 32 |
| 2021-10-07 | -65.75 | $3.21 | 612 |
| 2021-10-06 | -76.24 | $3.02 | 951 |
| 2021-10-05 | -56.90 | $3.04 | 957 |
| 2021-10-04 | -32.22 | $3.63 | 2189 |
| 2021-10-01 | -56.49 | $3.05 | 2113 |
| 2021-09-30 | -60.08 | $3.00 | 6030 |
| 2021-09-29 | -59.27 | $3.02 | 1273 |
| 2021-09-28 | -30.24 | $3.74 | 1251 |
| 2021-09-27 | -49.60 | $3.26 | 135 |
| 2021-09-24 | -49.60 | $3.26 | 62 |
| 2021-09-23 | -49.60 | $3.26 | 839 |
| 2021-09-22 | -52.02 | $3.20 | 3833 |
| 2021-09-21 | -32.43 | $3.65 | 654 |
| 2021-09-20 | -33.44 | $3.40 | 563 |
| 2021-09-17 | -25.30 | $3.66 | 229 |
| 2021-09-16 | -13.72 | $4.04 | 14641 |
| 2021-09-15 | -12.50 | $4.08 | 17107 |
| 2021-09-14 | -28.35 | $3.56 | 6551 |
| 2021-09-13 | -20.12 | $3.83 | 26150 |
| 2021-09-10 | -21.34 | $3.79 | 22124 |
| 2021-09-09 | -15.55 | $3.98 | 6062 |
| 2021-09-08 | -35.67 | $3.32 | 7848 |
| 2021-09-07 | -53.05 | $2.75 | 6705 |
| 2021-09-03 | -30.18 | $3.50 | 980 |
| 2021-09-02 | -42.07 | $3.11 | 14939 |
| 2021-09-01 | -35.84 | $3.00 | 22299 |
| 2021-08-31 | -22.94 | $3.36 | 11564 |
| 2021-08-30 | -7.17 | $3.80 | 25607 |
| 2021-08-27 | -27.56 | $3.05 | 19982 |
| 2021-08-26 | -13.66 | $2.60 | 3137 |
| 2021-08-25 | -37.89 | $2.21 | 18710 |
| 2021-08-24 | -16.83 | $2.05 | 15777 |
| 2021-08-23 | -13.92 | $1.89 | 38354 |
| 2021-08-20 | -100.00 | $1.21 | 570 |
| 2021-08-19 | -100.00 | $1.28 | 50 |
| 2021-08-18 | -100.00 | $1.28 | 739 |
| 2021-08-17 | -100.00 | $1.38 | 1 |
| 2021-08-16 | -100.00 | $1.38 | 135 |
| 2021-08-13 | -40.54 | $1.60 | 50 |
| 2021-08-12 | -40.54 | $1.60 | — |
| 2021-08-11 | -40.54 | $1.60 | 50 |
| 2021-08-10 | -40.54 | $1.60 | 4 |
| 2021-08-09 | -40.54 | $1.60 | 1060 |
| 2021-08-06 | -27.03 | $1.65 | 709 |
| 2021-08-05 | -40.54 | $1.60 | 5 |
| 2021-08-04 | -40.54 | $1.60 | 50 |
| 2021-08-03 | -44.29 | $1.60 | 616 |
| 2021-08-02 | -44.29 | $1.60 | 571 |
| 2021-07-30 | -37.14 | $1.65 | 170 |
| 2021-07-29 | -37.14 | $1.65 | 1 |
| 2021-07-28 | -33.77 | $1.65 | 450 |
| 2021-07-27 | -32.91 | $1.65 | 43 |
| 2021-07-26 | -32.91 | $1.65 | 406 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
28.59
2023-08-15
Close Price
$3.95
Average Directional Index - Detailed Analysis
Minimum
6.48
Average
20.22
Maximum
51.55
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-08-15 | 28.59 | $3.95 | — |
| 2023-08-14 | 29.90 | $3.95 | 902 |
| 2023-08-11 | 31.27 | $3.95 | — |
| 2023-08-10 | 32.85 | $3.95 | — |
| 2023-08-09 | 34.50 | $3.95 | 2946 |
| 2023-07-19 | 36.25 | $4.03 | 4533 |
| 2023-07-18 | 38.10 | $4.00 | 4715 |
| 2023-07-17 | 40.06 | $3.87 | 1775 |
| 2023-07-14 | 40.55 | $3.90 | 5450 |
| 2023-07-13 | 41.63 | $3.90 | — |
| 2023-07-12 | 42.45 | $3.90 | 1750 |
| 2023-07-11 | 43.32 | $3.99 | 100 |
| 2023-07-10 | 43.73 | $3.99 | 100 |
| 2023-07-07 | 44.17 | $3.99 | 100 |
| 2023-07-06 | 44.64 | $4.00 | 200 |
| 2023-07-05 | 45.14 | $3.97 | — |
| 2023-07-03 | 45.57 | $3.97 | 200 |
| 2023-06-30 | 46.02 | $3.65 | 762 |
| 2023-06-29 | 45.54 | $3.79 | — |
| 2023-06-28 | 45.21 | $3.79 | 425 |
| 2023-06-27 | 44.85 | $3.76 | 624 |
| 2023-06-26 | 44.46 | $3.81 | — |
| 2023-06-23 | 43.77 | $3.81 | 2673 |
| 2023-06-22 | 43.04 | $4.00 | 5400 |
| 2023-06-21 | 42.51 | $4.40 | 2676 |
| 2023-06-20 | 42.38 | $4.52 | 1523 |
| 2023-06-16 | 42.53 | $4.60 | 410 |
| 2023-06-15 | 42.82 | $4.82 | 1001 |
| 2023-06-14 | 43.30 | $4.70 | 2899 |
| 2023-06-13 | 43.81 | $4.59 | — |
| 2023-06-12 | 42.64 | $4.59 | 219 |
| 2023-06-09 | 41.40 | $4.59 | — |
| 2023-06-08 | 40.10 | $4.59 | 301 |
| 2023-06-07 | 38.73 | $4.70 | — |
| 2023-06-06 | 37.39 | $4.70 | 1100 |
| 2023-06-05 | 35.97 | $4.76 | 500 |
| 2023-06-02 | 34.64 | $5.09 | 1141 |
| 2023-06-01 | 33.36 | $4.89 | 1735 |
| 2023-05-31 | 31.41 | $5.07 | — |
| 2023-05-30 | 29.50 | $5.07 | 2718 |
| 2023-05-26 | 27.50 | $5.20 | 341 |
| 2023-05-25 | 25.79 | $5.35 | 3913 |
| 2023-05-24 | 24.19 | $5.75 | 2070 |
| 2023-05-23 | 23.21 | $5.86 | 120 |
| 2023-05-22 | 22.44 | $5.82 | 156 |
| 2023-05-19 | 21.40 | $5.82 | — |
| 2023-05-18 | 20.31 | $5.82 | 1220 |
| 2023-05-17 | 19.16 | $5.82 | 951 |
| 2023-05-16 | 17.94 | $6.13 | — |
| 2023-05-15 | 17.40 | $6.13 | 326 |
| 2023-05-12 | 16.84 | $5.81 | 3430 |
| 2023-05-11 | 16.24 | $6.02 | — |
| 2023-05-10 | 16.23 | $6.02 | 125 |
| 2023-05-09 | 16.21 | $5.95 | 120 |
| 2023-05-08 | 15.88 | $5.96 | — |
| 2023-05-05 | 15.57 | $5.96 | 215 |
| 2023-05-04 | 15.23 | $5.95 | 650 |
| 2023-05-03 | 14.84 | $6.00 | 100 |
| 2023-05-02 | 14.55 | $6.00 | — |
| 2023-05-01 | 14.25 | $6.00 | — |
| 2023-04-28 | 13.93 | $6.00 | — |
| 2023-04-27 | 13.59 | $6.00 | — |
| 2023-04-24 | 13.24 | $6.00 | 600 |
| 2023-04-21 | 12.87 | $6.07 | — |
| 2023-04-20 | 12.62 | $6.07 | 150 |
| 2023-04-19 | 12.35 | $6.15 | 100 |
| 2023-04-18 | 12.23 | $6.20 | — |
| 2023-04-17 | 12.20 | $6.20 | 3500 |
| 2023-04-14 | 12.16 | $6.40 | 929 |
| 2023-04-13 | 12.52 | $6.15 | 150 |
| 2023-04-12 | 12.27 | $6.05 | 203 |
| 2023-04-11 | 11.73 | $6.08 | — |
| 2023-04-10 | 11.25 | $6.08 | 200 |
| 2023-04-06 | 10.75 | $6.15 | 980 |
| 2023-04-05 | 10.31 | $6.20 | 608 |
| 2023-04-04 | 10.00 | $6.18 | — |
| 2023-04-03 | 9.65 | $6.18 | 2148 |
| 2023-03-31 | 9.27 | $6.45 | 1924 |
| 2023-03-30 | 9.37 | $6.15 | 2298 |
| 2023-03-29 | 9.37 | $6.10 | 1206 |
| 2023-03-28 | 9.64 | $5.94 | 3865 |
| 2023-03-27 | 9.91 | $6.45 | — |
| 2023-03-24 | 9.65 | $6.45 | — |
| 2023-03-23 | 9.38 | $6.45 | 331 |
| 2023-03-22 | 9.09 | $6.24 | 720 |
| 2023-03-21 | 9.11 | $6.00 | 2085 |
| 2023-03-20 | 9.15 | $6.00 | 498 |
| 2023-03-17 | 9.42 | $6.10 | 2030 |
| 2023-03-16 | 9.71 | $5.88 | 4029 |
| 2023-03-15 | 10.01 | $5.81 | 4166 |
| 2023-03-14 | 10.33 | $6.25 | 5105 |
| 2023-03-13 | 9.95 | $6.27 | 10190 |
| 2023-03-10 | 9.55 | $6.01 | 8683 |
| 2023-03-09 | 9.25 | $5.70 | 13252 |
| 2023-03-08 | 8.93 | $5.72 | 2719 |
| 2023-03-07 | 9.23 | $5.70 | 510 |
| 2023-03-06 | 9.52 | $5.80 | — |
| 2023-03-03 | 9.98 | $5.80 | 2245 |
| 2023-03-02 | 10.47 | $6.00 | 20 |
| 2023-03-01 | 10.76 | $6.00 | 71 |
| 2023-02-28 | 11.06 | $6.00 | 5601 |
| 2023-02-27 | 11.38 | $6.00 | 382 |
| 2023-02-24 | 11.84 | $6.20 | 1993 |
| 2023-02-23 | 12.33 | $5.64 | 260 |
| 2023-02-22 | 12.00 | $6.15 | 17 |
| 2023-02-21 | 12.31 | $6.15 | 33 |
| 2023-02-17 | 12.65 | $6.15 | — |
| 2023-02-16 | 13.00 | $6.15 | 1414 |
| 2023-02-15 | 13.37 | $6.25 | 2772 |
| 2023-02-14 | 13.88 | $6.34 | 2105 |
| 2023-02-13 | 14.39 | $5.38 | 332 |
| 2023-02-10 | 13.38 | $5.30 | 4009 |
| 2023-02-09 | 12.32 | $5.50 | 26 |
| 2023-02-08 | 11.43 | $5.50 | 148 |
| 2023-02-07 | 10.49 | $5.51 | 2307 |
| 2023-02-06 | 9.51 | $5.98 | 2 |
| 2023-02-03 | 8.96 | $5.98 | 90 |
| 2023-02-02 | 8.39 | $5.98 | — |
| 2023-02-01 | 7.78 | $5.98 | 467 |
| 2023-01-31 | 7.15 | $5.70 | 3710 |
| 2023-01-30 | 6.48 | $6.43 | 722 |
| 2023-01-27 | 6.79 | $6.46 | 1695 |
| 2023-01-26 | 7.12 | $6.46 | 2289 |
| 2023-01-25 | 7.38 | $6.46 | 2052 |
| 2023-01-24 | 7.66 | $6.46 | 2375 |
| 2023-01-23 | 7.95 | $6.55 | 713 |
| 2023-01-20 | 8.26 | $6.52 | 30 |
| 2023-01-19 | 8.61 | $6.52 | 37 |
| 2023-01-18 | 8.98 | $6.52 | 421 |
| 2023-01-17 | 9.37 | $6.59 | 3047 |
| 2023-01-13 | 9.78 | $5.90 | — |
| 2023-01-12 | 9.72 | $5.90 | 671 |
| 2023-01-11 | 9.65 | $5.83 | 150 |
| 2023-01-10 | 9.72 | $6.03 | — |
| 2023-01-09 | 9.96 | $6.03 | 121 |
| 2023-01-06 | 10.22 | $5.80 | 25 |
| 2023-01-05 | 10.28 | $5.80 | 2634 |
| 2023-01-04 | 10.35 | $6.81 | 2 |
| 2023-01-03 | 10.56 | $6.81 | 130 |
| 2022-12-30 | 10.78 | $5.50 | 1446 |
| 2022-12-29 | 10.47 | $5.01 | 2645 |
| 2022-12-28 | 10.15 | $6.63 | 550 |
| 2022-12-27 | 9.90 | $5.80 | 117 |
| 2022-12-23 | 10.18 | $5.80 | 175 |
| 2022-12-22 | 10.48 | $5.80 | 50 |
| 2022-12-21 | 10.79 | $5.80 | 624 |
| 2022-12-20 | 11.11 | $5.82 | 34 |
| 2022-12-19 | 11.42 | $5.82 | — |
| 2022-12-16 | 11.74 | $5.82 | 8115 |
| 2022-12-15 | 12.08 | $6.65 | 62 |
| 2022-12-14 | 12.05 | $6.65 | 1100 |
| 2022-12-13 | 12.03 | $6.90 | 5 |
| 2022-12-12 | 11.68 | $6.90 | 379 |
| 2022-12-09 | 11.32 | $6.90 | 982 |
| 2022-12-08 | 10.94 | $7.09 | 739 |
| 2022-12-07 | 10.31 | $7.25 | 3138 |
| 2022-12-06 | 9.64 | $6.98 | 11220 |
| 2022-12-05 | 8.94 | $6.83 | 1808 |
| 2022-12-02 | 8.61 | $6.90 | 2897 |
| 2022-12-01 | 8.26 | $6.50 | 668 |
| 2022-11-30 | 8.38 | $7.00 | 25 |
| 2022-11-29 | 7.98 | $7.00 | 6259 |
| 2022-11-28 | 7.55 | $6.50 | 1321 |
| 2022-11-25 | 7.69 | $6.50 | 100 |
| 2022-11-23 | 8.08 | $6.25 | 205 |
| 2022-11-22 | 8.28 | $6.25 | 500 |
| 2022-11-21 | 8.48 | $6.20 | 500 |
| 2022-11-18 | 8.76 | $6.13 | 802 |
| 2022-11-17 | 9.05 | $6.50 | 2947 |
| 2022-11-16 | 9.35 | $6.15 | 228 |
| 2022-11-15 | 9.38 | $6.30 | 2231 |
| 2022-11-14 | 9.51 | $6.90 | 239 |
| 2022-11-11 | 9.90 | $6.19 | 8 |
| 2022-11-10 | 9.91 | $6.19 | 160 |
| 2022-11-09 | 9.93 | $6.77 | 314 |
| 2022-11-08 | 10.40 | $6.78 | 83 |
| 2022-11-07 | 10.91 | $6.78 | 1880 |
| 2022-11-04 | 11.44 | $6.02 | 2953 |
| 2022-11-03 | 11.57 | $6.01 | 800 |
| 2022-11-02 | 11.52 | $6.10 | 150 |
| 2022-11-01 | 11.54 | $6.15 | 963 |
| 2022-10-31 | 11.55 | $6.15 | 2100 |
| 2022-10-28 | 11.61 | $7.00 | 3556 |
| 2022-10-27 | 12.21 | $7.20 | 739 |
| 2022-10-26 | 12.69 | $7.00 | 3147 |
| 2022-10-25 | 13.35 | $6.50 | 1007 |
| 2022-10-24 | 13.69 | $6.49 | 3035 |
| 2022-10-21 | 14.06 | $7.24 | 1082 |
| 2022-10-20 | 14.31 | $7.01 | 1978 |
| 2022-10-19 | 14.73 | $7.17 | 2031 |
| 2022-10-18 | 15.10 | $7.25 | 1010 |
| 2022-10-17 | 15.38 | $6.97 | 3006 |
| 2022-10-14 | 15.67 | $6.05 | 1401 |
| 2022-10-13 | 16.17 | $7.11 | 1400 |
| 2022-10-12 | 15.96 | $7.05 | 2070 |
| 2022-10-11 | 15.82 | $7.00 | 5591 |
| 2022-10-10 | 15.67 | $6.90 | 2689 |
| 2022-10-07 | 15.52 | $7.00 | 10467 |
| 2022-10-06 | 15.37 | $6.85 | 4490 |
| 2022-10-05 | 15.36 | $5.55 | 2705 |
| 2022-10-04 | 16.17 | $6.00 | 2300 |
| 2022-10-03 | 16.72 | $6.39 | 2918 |
| 2022-09-30 | 17.30 | $7.10 | 2083 |
| 2022-09-29 | 17.09 | $7.00 | 1100 |
| 2022-09-28 | 16.88 | $7.00 | 1545 |
| 2022-09-27 | 16.67 | $6.00 | 2675 |
| 2022-09-26 | 16.81 | $6.00 | 970 |
| 2022-09-23 | 17.11 | $5.61 | 2051 |
| 2022-09-22 | 17.18 | $7.00 | 1844 |
| 2022-09-21 | 16.12 | $7.00 | 3196 |
| 2022-09-20 | 15.01 | $7.00 | 2300 |
| 2022-09-19 | 14.22 | $7.10 | 9718 |
| 2022-09-16 | 13.38 | $7.00 | 2660 |
| 2022-09-15 | 12.91 | $5.81 | 717 |
| 2022-09-14 | 13.09 | $6.00 | 2101 |
| 2022-09-13 | 13.12 | $5.85 | 500 |
| 2022-09-12 | 13.29 | $6.15 | 442 |
| 2022-09-09 | 13.46 | $6.25 | 3619 |
| 2022-09-08 | 13.37 | $6.19 | 3872 |
| 2022-09-07 | 13.62 | $5.60 | 102 |
| 2022-09-06 | 14.30 | $6.20 | — |
| 2022-09-02 | 14.54 | $6.20 | 34 |
| 2022-09-01 | 14.79 | $6.20 | 2295 |
| 2022-08-31 | 15.06 | $6.20 | 1318 |
| 2022-08-30 | 14.92 | $6.25 | 675 |
| 2022-08-29 | 14.64 | $5.20 | 17027 |
| 2022-08-26 | 14.36 | $6.95 | 310 |
| 2022-08-25 | 12.29 | $7.20 | 105 |
| 2022-08-24 | 9.83 | $7.20 | 13882 |
| 2022-08-23 | 7.23 | $5.00 | 1249 |
| 2022-08-22 | 6.96 | $4.55 | 350 |
| 2022-08-19 | 7.32 | $4.55 | 37 |
| 2022-08-18 | 7.71 | $4.55 | 790 |
| 2022-08-17 | 8.11 | $4.70 | 1035 |
| 2022-08-16 | 8.32 | $4.55 | 1824 |
| 2022-08-15 | 8.62 | $4.55 | — |
| 2022-08-12 | 8.94 | $4.55 | — |
| 2022-08-11 | 9.27 | $4.55 | — |
| 2022-08-10 | 9.63 | $4.55 | 1620 |
| 2022-08-09 | 10.00 | $4.55 | 978 |
| 2022-08-08 | 10.00 | $5.00 | 92 |
| 2022-08-05 | 10.52 | $5.00 | — |
| 2022-08-04 | 11.07 | $5.00 | 208 |
| 2022-08-03 | 11.66 | $5.40 | 56 |
| 2022-08-02 | 11.78 | $5.40 | — |
| 2022-08-01 | 11.91 | $5.40 | 8 |
| 2022-07-29 | 12.05 | $5.40 | — |
| 2022-07-28 | 12.19 | $5.40 | 600 |
| 2022-07-27 | 12.35 | $4.90 | 545 |
| 2022-07-26 | 12.98 | $4.95 | — |
| 2022-07-25 | 13.59 | $4.95 | 974 |
| 2022-07-22 | 14.24 | $5.40 | 998 |
| 2022-07-21 | 14.58 | $5.10 | 1018 |
| 2022-07-20 | 15.25 | $5.01 | 21 |
| 2022-07-19 | 16.04 | $5.01 | 300 |
| 2022-07-18 | 16.87 | $5.00 | 1319 |
| 2022-07-15 | 17.76 | $5.00 | 10658 |
| 2022-07-14 | 18.69 | $6.00 | 420 |
| 2022-07-13 | 18.46 | $5.88 | 376 |
| 2022-07-12 | 18.30 | $4.55 | 175 |
| 2022-07-11 | 19.24 | $4.51 | 5387 |
| 2022-07-08 | 20.23 | $5.70 | 2334 |
| 2022-07-07 | 21.01 | $6.25 | 4771 |
| 2022-07-06 | 20.36 | $6.02 | 14121 |
| 2022-07-05 | 20.11 | $4.80 | 496 |
| 2022-07-01 | 20.57 | $4.48 | 568 |
| 2022-06-30 | 20.69 | $4.65 | 1 |
| 2022-06-29 | 21.13 | $4.65 | 1015 |
| 2022-06-28 | 21.58 | $4.50 | 372 |
| 2022-06-27 | 22.06 | $4.30 | — |
| 2022-06-24 | 21.60 | $4.30 | — |
| 2022-06-23 | 21.11 | $4.30 | 107 |
| 2022-06-22 | 20.60 | $4.39 | — |
| 2022-06-21 | 20.17 | $4.39 | 12 |
| 2022-06-17 | 19.73 | $4.39 | 467 |
| 2022-06-16 | 19.26 | $4.30 | 1254 |
| 2022-06-15 | 18.77 | $4.50 | — |
| 2022-06-14 | 18.48 | $4.50 | 100 |
| 2022-06-13 | 18.18 | $4.90 | 100 |
| 2022-06-10 | 18.38 | $4.75 | 295 |
| 2022-06-09 | 18.30 | $4.69 | 43 |
| 2022-06-08 | 18.09 | $4.69 | 2 |
| 2022-06-07 | 17.86 | $4.69 | 65 |
| 2022-06-06 | 17.63 | $4.69 | 3575 |
| 2022-06-03 | 17.38 | $4.45 | 250 |
| 2022-06-02 | 16.81 | $4.75 | 1 |
| 2022-06-01 | 16.51 | $4.75 | 100 |
| 2022-05-31 | 16.20 | $5.12 | 330 |
| 2022-05-27 | 16.27 | $5.34 | 15 |
| 2022-05-26 | 16.62 | $5.34 | 56 |
| 2022-05-25 | 16.99 | $5.34 | — |
| 2022-05-24 | 17.37 | $5.34 | — |
| 2022-05-23 | 17.77 | $5.34 | — |
| 2022-05-20 | 18.20 | $5.34 | — |
| 2022-05-19 | 18.64 | $5.34 | 916 |
| 2022-05-18 | 19.12 | $4.71 | 980 |
| 2022-05-17 | 19.57 | $4.61 | 100 |
| 2022-05-16 | 19.22 | $5.50 | 20 |
| 2022-05-13 | 19.66 | $5.50 | 1811 |
| 2022-05-12 | 20.14 | $5.50 | — |
| 2022-05-11 | 20.65 | $5.50 | — |
| 2022-05-10 | 21.20 | $5.50 | 1845 |
| 2022-05-09 | 21.77 | $5.50 | 6422 |
| 2022-05-06 | 22.37 | $6.00 | 1 |
| 2022-05-05 | 22.30 | $6.00 | 987 |
| 2022-05-04 | 22.23 | $5.51 | 5171 |
| 2022-05-03 | 22.15 | $5.88 | 3350 |
| 2022-05-02 | 22.46 | $6.00 | 3918 |
| 2022-04-29 | 22.61 | $6.00 | 2819 |
| 2022-04-28 | 22.81 | $5.90 | 1905 |
| 2022-04-27 | 22.69 | $5.90 | 1150 |
| 2022-04-26 | 22.62 | $6.20 | 25325 |
| 2022-04-25 | 22.41 | $6.50 | 1227 |
| 2022-04-22 | 21.84 | $6.40 | 909 |
| 2022-04-21 | 21.52 | $6.40 | 771 |
| 2022-04-20 | 21.19 | $5.50 | 1131 |
| 2022-04-19 | 20.86 | $5.98 | 1168 |
| 2022-04-18 | 19.90 | $5.50 | 2473 |
| 2022-04-14 | 18.89 | $5.98 | 553 |
| 2022-04-13 | 18.13 | $6.00 | 2851 |
| 2022-04-12 | 17.33 | $5.50 | 1634 |
| 2022-04-11 | 16.85 | $5.80 | 25 |
| 2022-04-08 | 15.98 | $5.80 | 3139 |
| 2022-04-07 | 15.05 | $5.30 | 430 |
| 2022-04-06 | 14.77 | $6.00 | 504 |
| 2022-04-05 | 13.47 | $5.39 | 537 |
| 2022-04-04 | 12.59 | $5.39 | 8809 |
| 2022-04-01 | 11.65 | $4.90 | 16 |
| 2022-03-31 | 11.15 | $4.90 | 124 |
| 2022-03-30 | 10.62 | $5.00 | 3932 |
| 2022-03-29 | 10.06 | $4.50 | 3330 |
| 2022-03-28 | 9.51 | $5.00 | 13012 |
| 2022-03-25 | 8.94 | $4.74 | 1978 |
| 2022-03-24 | 8.99 | $4.30 | 34 |
| 2022-03-23 | 9.38 | $4.30 | 4 |
| 2022-03-22 | 9.80 | $4.30 | 202 |
| 2022-03-21 | 10.23 | $4.47 | 26 |
| 2022-03-18 | 10.66 | $4.47 | 26 |
| 2022-03-17 | 11.12 | $4.47 | 1737 |
| 2022-03-16 | 11.60 | $4.00 | 765 |
| 2022-03-15 | 11.81 | $4.00 | 380 |
| 2022-03-14 | 12.04 | $4.30 | 28 |
| 2022-03-11 | 12.56 | $3.90 | 550 |
| 2022-03-10 | 12.68 | $3.91 | 488 |
| 2022-03-09 | 12.82 | $4.41 | 500 |
| 2022-03-08 | 13.33 | $4.80 | 1142 |
| 2022-03-07 | 13.76 | $4.80 | 399 |
| 2022-03-04 | 14.33 | $4.51 | 1303 |
| 2022-03-03 | 14.93 | $4.95 | 457 |
| 2022-03-02 | 15.39 | $4.70 | 649 |
| 2022-03-01 | 16.08 | $4.40 | 100 |
| 2022-02-28 | 16.77 | $4.40 | 687 |
| 2022-02-25 | 17.51 | $4.03 | 70 |
| 2022-02-24 | 17.94 | $4.03 | 1259 |
| 2022-02-23 | 18.40 | $4.70 | 3070 |
| 2022-02-22 | 19.33 | $4.50 | 4225 |
| 2022-02-18 | 20.24 | $3.88 | 101 |
| 2022-02-17 | 20.55 | $4.56 | 700 |
| 2022-02-16 | 21.43 | $4.50 | 420 |
| 2022-02-15 | 22.30 | $4.56 | 200 |
| 2022-02-14 | 22.73 | $4.56 | 1899 |
| 2022-02-11 | 23.19 | $4.56 | 1739 |
| 2022-02-10 | 23.67 | $4.58 | 2841 |
| 2022-02-09 | 24.18 | $3.98 | 4030 |
| 2022-02-08 | 25.06 | $4.59 | 1293 |
| 2022-02-07 | 24.83 | $4.54 | 2311 |
| 2022-02-04 | 24.62 | $3.99 | 305 |
| 2022-02-03 | 24.83 | $3.77 | 3 |
| 2022-02-02 | 25.24 | $3.77 | 502 |
| 2022-02-01 | 25.68 | $4.30 | 400 |
| 2022-01-31 | 25.37 | $3.90 | 11 |
| 2022-01-28 | 25.37 | $3.90 | 3362 |
| 2022-01-27 | 25.36 | $3.85 | 10073 |
| 2022-01-26 | 25.38 | $3.97 | 6176 |
| 2022-01-25 | 25.41 | $3.50 | 1897 |
| 2022-01-24 | 25.82 | $4.00 | 905 |
| 2022-01-21 | 26.01 | $4.45 | 4500 |
| 2022-01-20 | 25.29 | $4.20 | 3941 |
| 2022-01-19 | 24.57 | $4.00 | 1516 |
| 2022-01-18 | 24.09 | $3.75 | 8238 |
| 2022-01-14 | 23.60 | $4.60 | 13368 |
| 2022-01-13 | 22.30 | $4.60 | 31551 |
| 2022-01-12 | 20.93 | $4.00 | 24705 |
| 2022-01-11 | 20.05 | $3.20 | 7089 |
| 2022-01-10 | 19.75 | $2.33 | 2076 |
| 2022-01-07 | 19.46 | $2.36 | 300 |
| 2022-01-06 | 20.16 | $2.33 | 1165 |
| 2022-01-05 | 20.93 | $2.33 | 262 |
| 2022-01-04 | 21.74 | $3.02 | 1458 |
| 2022-01-03 | 22.24 | $2.30 | 20 |
| 2021-12-31 | 21.77 | $2.30 | 1001 |
| 2021-12-30 | 21.27 | $2.35 | 597 |
| 2021-12-29 | 20.81 | $2.30 | 533 |
| 2021-12-28 | 20.20 | $2.31 | 132 |
| 2021-12-27 | 19.64 | $2.31 | 2049 |
| 2021-12-23 | 19.05 | $2.30 | 1594 |
| 2021-12-22 | 17.77 | $2.55 | 1360 |
| 2021-12-21 | 16.68 | $2.49 | 4582 |
| 2021-12-20 | 15.53 | $2.98 | 435 |
| 2021-12-17 | 14.33 | $2.45 | 5734 |
| 2021-12-16 | 12.91 | $2.82 | 371 |
| 2021-12-15 | 12.30 | $2.82 | 3281 |
| 2021-12-14 | 11.67 | $2.82 | 500 |
| 2021-12-13 | 10.98 | $3.20 | 1 |
| 2021-12-10 | 10.78 | $3.20 | 9669 |
| 2021-12-09 | 10.57 | $3.00 | 26 |
| 2021-12-08 | 10.96 | $3.00 | 520 |
| 2021-12-07 | 11.36 | $3.00 | 2980 |
| 2021-12-06 | 11.53 | $3.20 | 6466 |
| 2021-12-03 | 11.68 | $2.99 | 200 |
| 2021-12-02 | 12.19 | $3.00 | 3527 |
| 2021-12-01 | 12.72 | $2.93 | 2590 |
| 2021-11-30 | 13.38 | $1.98 | 2143 |
| 2021-11-29 | 13.50 | $2.00 | 6025 |
| 2021-11-26 | 13.20 | $2.40 | 100 |
| 2021-11-24 | 13.55 | $2.30 | 15 |
| 2021-11-23 | 13.70 | $2.30 | — |
| 2021-11-22 | 13.86 | $2.30 | 1141 |
| 2021-11-19 | 14.03 | $2.60 | 8625 |
| 2021-11-18 | 14.22 | $2.99 | 17 |
| 2021-11-17 | 14.27 | $2.99 | 2889 |
| 2021-11-16 | 14.32 | $2.99 | 2687 |
| 2021-11-15 | 14.37 | $2.60 | 35 |
| 2021-11-12 | 15.11 | $2.60 | — |
| 2021-11-11 | 15.88 | $2.60 | 2005 |
| 2021-11-10 | 16.69 | $2.82 | 2006 |
| 2021-11-09 | 17.18 | $2.64 | 3304 |
| 2021-11-08 | 17.70 | $2.67 | 7082 |
| 2021-11-05 | 18.43 | $2.60 | 9003 |
| 2021-11-04 | 18.55 | $2.60 | 82 |
| 2021-11-03 | 18.55 | $2.60 | 1208 |
| 2021-11-02 | 18.54 | $3.10 | 80 |
| 2021-11-01 | 19.40 | $3.10 | 80 |
| 2021-10-29 | 20.30 | $3.10 | 162 |
| 2021-10-28 | 21.25 | $3.10 | 95 |
| 2021-10-27 | 22.24 | $3.10 | 1676 |
| 2021-10-26 | 23.30 | $3.00 | 1216 |
| 2021-10-25 | 23.91 | $3.05 | 609 |
| 2021-10-22 | 24.45 | $3.05 | 516 |
| 2021-10-21 | 25.02 | $3.21 | 265 |
| 2021-10-20 | 25.39 | $3.30 | 8356 |
| 2021-10-19 | 25.78 | $3.00 | 1488 |
| 2021-10-18 | 26.67 | $3.00 | 4041 |
| 2021-10-15 | 27.61 | $3.07 | 528 |
| 2021-10-14 | 28.60 | $3.10 | 22 |
| 2021-10-13 | 29.48 | $3.10 | 3492 |
| 2021-10-12 | 30.40 | $3.01 | 614 |
| 2021-10-11 | 31.33 | $3.21 | 32 |
| 2021-10-08 | 31.99 | $3.21 | 32 |
| 2021-10-07 | 32.69 | $3.21 | 612 |
| 2021-10-06 | 33.43 | $3.02 | 951 |
| 2021-10-05 | 34.31 | $3.04 | 957 |
| 2021-10-04 | 35.24 | $3.63 | 2189 |
| 2021-10-01 | 36.22 | $3.05 | 2113 |
| 2021-09-30 | 36.65 | $3.00 | 6030 |
| 2021-09-29 | 37.46 | $3.02 | 1273 |
| 2021-09-28 | 38.31 | $3.74 | 1251 |
| 2021-09-27 | 38.94 | $3.26 | 135 |
| 2021-09-24 | 40.00 | $3.26 | 62 |
| 2021-09-23 | 41.13 | $3.26 | 839 |
| 2021-09-22 | 42.31 | $3.20 | 3833 |
| 2021-09-21 | 43.56 | $3.65 | 654 |
| 2021-09-20 | 44.04 | $3.40 | 563 |
| 2021-09-17 | 45.03 | $3.66 | 229 |
| 2021-09-16 | 45.73 | $4.04 | 14641 |
| 2021-09-15 | 46.46 | $4.08 | 17107 |
| 2021-09-14 | 47.24 | $3.56 | 6551 |
| 2021-09-13 | 48.06 | $3.83 | 26150 |
| 2021-09-10 | 48.56 | $3.79 | 22124 |
| 2021-09-09 | 49.22 | $3.98 | 6062 |
| 2021-09-08 | 50.01 | $3.32 | 7848 |
| 2021-09-07 | 51.28 | $2.75 | 6705 |
| 2021-09-03 | 51.55 | $3.50 | 980 |
| 2021-09-02 | 50.43 | $3.11 | 14939 |
| 2021-09-01 | 49.25 | $3.00 | 22299 |
| 2021-08-31 | 48.54 | $3.36 | 11564 |
| 2021-08-30 | 47.54 | $3.80 | 25607 |
| 2021-08-27 | 45.96 | $3.05 | 19982 |
| 2021-08-26 | 44.39 | $2.60 | 3137 |
| 2021-08-25 | 43.37 | $2.21 | 18710 |
| 2021-08-24 | 42.30 | $2.05 | 15777 |
| 2021-08-23 | 41.77 | $1.89 | 38354 |
| 2021-08-20 | 41.50 | $1.21 | 570 |
| 2021-08-19 | 43.19 | $1.28 | 50 |
| 2021-08-18 | 44.60 | $1.28 | 739 |
| 2021-08-17 | 46.09 | $1.38 | 1 |
| 2021-08-16 | 47.11 | $1.38 | 135 |
| 2021-08-13 | 48.20 | $1.60 | 50 |
| 2021-08-12 | 47.93 | $1.60 | — |
| 2021-08-11 | 47.65 | $1.60 | 50 |
| 2021-08-10 | 47.35 | $1.60 | 4 |
| 2021-08-09 | 47.04 | $1.60 | 1060 |
| 2021-08-06 | 46.71 | $1.65 | 709 |
| 2021-08-05 | 46.37 | $1.60 | 5 |
| 2021-08-04 | 46.09 | $1.60 | 50 |
| 2021-08-03 | 45.81 | $1.60 | 616 |
| 2021-08-02 | 45.50 | $1.60 | 571 |
| 2021-07-30 | 43.91 | $1.65 | 170 |
| 2021-07-29 | 41.90 | $1.65 | 1 |
| 2021-07-28 | 39.78 | $1.65 | 450 |
| 2021-07-27 | 37.56 | $1.65 | 43 |
| 2021-07-26 | 35.21 | $1.65 | 406 |
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