Is Blue World Acquisition Corporation (BWAQ) a Buy, Sell, or Hold?
Enter your email address below for free access to our Blue World Acquisition Corporation (BWAQ) research center and poll results.
NASDAQ : BWAQ
Blue World Acquisition Corporation — Technical Indicators
$4.24 USD
-$4.32 (-50.47%)
- Volume
- 211.29K
- Average Volume
- 63.99K
- Market Capitalization
- $28.44M
- P/E Ratio
- 22.32
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $15.61
- Year Low
- $4.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.02
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
2
Indicators
Bearish
5
Indicators
Neutral
1
Indicators
2 Bullish / 5 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
7.01
2024-07-10
Close Price
$4.24
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.01
Average
10.42
Maximum
11.26
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-07-10 | 7.01 | $4.24 | — |
| 2024-07-09 | 7.14 | $4.24 | — |
| 2024-07-08 | 7.28 | $4.24 | — |
| 2024-07-05 | 7.56 | $4.24 | — |
| 2024-07-03 | 7.88 | $4.24 | — |
| 2024-07-02 | 8.19 | $4.24 | — |
| 2024-07-01 | 8.52 | $4.24 | 285608 |
| 2024-06-28 | 8.87 | $8.70 | 28180 |
| 2024-06-27 | 8.99 | $8.07 | 21108 |
| 2024-06-26 | 9.05 | $8.09 | 11274 |
| 2024-06-25 | 9.07 | $8.14 | 11163 |
| 2024-06-24 | 9.10 | $7.68 | 12282 |
| 2024-06-21 | 9.16 | $7.82 | 21348 |
| 2024-06-20 | 9.31 | $8.35 | 47691 |
| 2024-06-18 | 9.46 | $8.42 | 30423 |
| 2024-06-17 | 9.60 | $10.00 | 74765 |
| 2024-06-14 | 9.67 | $8.15 | 36080 |
| 2024-06-13 | 9.82 | $9.44 | 45799 |
| 2024-06-12 | 9.91 | $8.19 | 111763 |
| 2024-06-11 | 10.06 | $9.49 | 1.7M |
| 2024-06-10 | 10.15 | $6.82 | 186684 |
| 2024-06-07 | 10.37 | $7.10 | 24262 |
| 2024-06-06 | 10.58 | $9.77 | 1224 |
| 2024-06-05 | 10.65 | $10.62 | 5428 |
| 2024-06-04 | 10.69 | $10.43 | 4328 |
| 2024-06-03 | 10.73 | $10.91 | 15560 |
| 2024-05-31 | 10.74 | $11.18 | 94566 |
| 2024-05-30 | 10.75 | $11.05 | 72980 |
| 2024-05-29 | 10.76 | $9.25 | 189124 |
| 2024-05-28 | 10.86 | $8.61 | 98383 |
| 2024-05-24 | 10.99 | $8.73 | 76274 |
| 2024-05-23 | 11.12 | $8.79 | 48110 |
| 2024-05-22 | 11.24 | $10.95 | 10869 |
| 2024-05-21 | 11.26 | $11.30 | 92666 |
| 2024-05-20 | 11.25 | $11.28 | 55650 |
| 2024-05-17 | 11.25 | $11.27 | 31578 |
| 2024-05-16 | 11.25 | $11.26 | 51089 |
| 2024-05-15 | 11.25 | $11.23 | 34306 |
| 2024-05-14 | 11.24 | $11.22 | 84853 |
| 2024-05-13 | 11.24 | $11.25 | 5 |
| 2024-05-10 | 11.24 | $11.25 | 371 |
| 2024-05-09 | 11.24 | $11.25 | 3301 |
| 2024-05-06 | 11.23 | $11.25 | 299 |
| 2024-04-26 | 11.23 | $11.25 | 1200 |
| 2024-04-24 | 11.22 | $11.25 | 1283 |
| 2024-04-22 | 11.22 | $11.25 | 3752 |
| 2024-04-19 | 11.21 | $11.26 | 112 |
| 2024-04-18 | 11.21 | $11.27 | 644 |
| 2024-04-17 | 11.21 | $11.27 | 215289 |
| 2024-04-16 | 11.20 | $11.25 | 250 |
| 2024-04-15 | 11.20 | $11.25 | 16737 |
| 2024-04-12 | 11.19 | $11.26 | 500 |
| 2024-04-11 | 11.19 | $11.24 | 26636 |
| 2024-04-10 | 11.18 | $11.25 | 16805 |
| 2024-04-08 | 11.18 | $11.23 | 3402 |
| 2024-04-05 | 11.18 | $11.22 | 52004 |
| 2024-04-04 | 11.17 | $11.21 | 816 |
| 2024-04-03 | 11.17 | $11.21 | 568 |
| 2024-04-02 | 11.17 | $11.20 | 19385 |
| 2024-04-01 | 11.16 | $11.19 | 4816 |
| 2024-03-28 | 11.16 | $11.18 | 4049 |
| 2024-03-26 | 11.15 | $11.19 | 1179 |
| 2024-03-20 | 11.15 | $11.17 | 226435 |
| 2024-03-19 | 11.15 | $11.13 | 3112 |
| 2024-03-18 | 11.14 | $11.13 | 862 |
| 2024-03-15 | 11.14 | $11.17 | 4572 |
| 2024-03-14 | 11.14 | $11.17 | 4960 |
| 2024-03-12 | 11.13 | $11.18 | 1735 |
| 2024-03-11 | 11.13 | $11.18 | 12448 |
| 2024-03-08 | 11.12 | $11.19 | 1050 |
| 2024-03-07 | 11.12 | $11.17 | 222522 |
| 2024-03-06 | 11.11 | $11.16 | 35912 |
| 2024-03-05 | 11.11 | $11.16 | 14453 |
| 2024-03-04 | 11.11 | $11.15 | 168852 |
| 2024-03-01 | 11.10 | $11.20 | 31929 |
| 2024-02-27 | 11.10 | $11.14 | 1202 |
| 2024-02-26 | 11.10 | $11.13 | — |
| 2024-02-23 | 11.09 | $11.13 | 2311 |
| 2024-02-22 | 11.09 | $11.11 | — |
| 2024-02-21 | 11.09 | $11.11 | 50251 |
| 2024-02-20 | 11.09 | $11.10 | — |
| 2024-02-16 | 11.09 | $11.10 | — |
| 2024-02-15 | 11.08 | $11.10 | — |
| 2024-02-14 | 11.08 | $11.10 | 301689 |
| 2024-02-13 | 11.08 | $11.08 | 101 |
| 2024-02-12 | 11.08 | $11.08 | — |
| 2024-02-09 | 11.08 | $11.08 | — |
| 2024-02-08 | 11.07 | $11.08 | — |
| 2024-02-07 | 11.07 | $11.08 | — |
| 2024-02-06 | 11.07 | $11.08 | — |
| 2024-02-05 | 11.07 | $11.08 | 460106 |
| 2024-02-02 | 11.07 | $11.09 | 161185 |
| 2024-02-01 | 11.06 | $11.10 | — |
| 2024-01-31 | 11.06 | $11.10 | — |
| 2024-01-30 | 11.05 | $11.10 | 128 |
| 2024-01-29 | 11.05 | $11.10 | 29117 |
| 2024-01-26 | 11.05 | $11.09 | 100 |
| 2024-01-25 | 11.04 | $11.09 | 329 |
| 2024-01-24 | 11.04 | $11.06 | — |
| 2024-01-23 | 11.03 | $11.06 | 101 |
| 2024-01-22 | 11.03 | $11.05 | — |
| 2024-01-19 | 11.03 | $11.05 | — |
| 2024-01-18 | 11.03 | $11.05 | 200 |
| 2024-01-17 | 11.03 | $11.08 | 101 |
| 2024-01-16 | 11.02 | $11.05 | — |
| 2024-01-12 | 11.02 | $11.05 | — |
| 2024-01-11 | 11.02 | $11.05 | 3970 |
| 2024-01-10 | 11.02 | $11.04 | 102 |
| 2024-01-09 | 11.02 | $11.04 | 102 |
| 2024-01-08 | 11.02 | $11.03 | 204 |
| 2024-01-05 | 11.02 | $11.02 | — |
| 2024-01-04 | 11.02 | $11.02 | — |
| 2024-01-03 | 11.02 | $11.02 | — |
| 2024-01-02 | 11.02 | $11.02 | 700 |
| 2023-12-29 | 11.01 | $11.02 | — |
| 2023-12-28 | 11.02 | $11.02 | 2601 |
| 2023-12-27 | 11.02 | $11.00 | — |
| 2023-12-26 | 11.02 | $11.00 | — |
| 2023-12-22 | 11.02 | $11.00 | 200 |
| 2023-12-21 | 11.02 | $11.01 | — |
| 2023-12-20 | 11.02 | $11.01 | — |
| 2023-12-19 | 11.02 | $11.01 | — |
| 2023-12-18 | 11.02 | $11.01 | — |
| 2023-12-15 | 11.01 | $11.01 | — |
| 2023-12-14 | 11.01 | $11.01 | 17167 |
| 2023-12-13 | 11.00 | $11.02 | 100 |
| 2023-12-12 | 11.00 | $11.03 | 100 |
| 2023-12-11 | 10.99 | $11.03 | — |
| 2023-12-08 | 10.98 | $11.03 | — |
| 2023-12-07 | 10.97 | $11.03 | — |
| 2023-12-06 | 10.96 | $11.03 | — |
| 2023-12-05 | 10.95 | $11.03 | — |
| 2023-12-04 | 10.94 | $11.03 | 126050 |
| 2023-12-01 | 10.93 | $10.96 | 13703 |
| 2023-11-30 | 10.92 | $11.10 | 100 |
| 2023-11-29 | 10.91 | $11.10 | 9802 |
| 2023-11-28 | 10.90 | $10.98 | — |
| 2023-11-27 | 10.89 | $10.98 | 34800 |
| 2023-11-24 | 10.88 | $10.98 | — |
| 2023-11-22 | 10.87 | $10.98 | — |
| 2023-11-21 | 10.86 | $10.98 | — |
| 2023-11-20 | 10.86 | $10.98 | — |
| 2023-11-17 | 10.85 | $10.98 | 3596 |
| 2023-11-16 | 10.84 | $10.90 | 11052 |
| 2023-11-15 | 10.84 | $10.90 | — |
| 2023-11-14 | 10.83 | $10.90 | — |
| 2023-11-13 | 10.83 | $10.90 | 141745 |
| 2023-11-10 | 10.82 | $10.85 | 215 |
| 2023-11-09 | 10.82 | $10.84 | — |
| 2023-11-08 | 10.82 | $10.84 | 506 |
| 2023-11-07 | 10.82 | $10.81 | 7428 |
| 2023-11-06 | 10.82 | $10.81 | 203 |
| 2023-11-03 | 10.82 | $10.84 | — |
| 2023-11-02 | 10.82 | $10.84 | 734 |
| 2023-11-01 | 10.82 | $10.83 | 310 |
| 2023-10-31 | 10.82 | $10.83 | 210 |
| 2023-10-30 | 10.82 | $10.80 | — |
| 2023-10-27 | 10.82 | $10.80 | — |
| 2023-10-26 | 10.82 | $10.80 | 326 |
| 2023-10-25 | 10.83 | $10.83 | — |
| 2023-10-24 | 10.83 | $10.83 | — |
| 2023-10-23 | 10.83 | $10.83 | 5925 |
| 2023-10-20 | 10.83 | $10.82 | — |
| 2023-10-19 | 10.83 | $10.82 | — |
| 2023-10-18 | 10.83 | $10.82 | — |
| 2023-10-17 | 10.83 | $10.82 | — |
| 2023-10-16 | 10.83 | $10.82 | — |
| 2023-10-13 | 10.83 | $10.82 | 1165 |
| 2023-10-12 | 10.83 | $10.82 | 401 |
| 2023-10-11 | 10.83 | $10.82 | — |
| 2023-10-10 | 10.83 | $10.82 | — |
| 2023-10-09 | 10.84 | $10.82 | — |
| 2023-10-06 | 10.84 | $10.82 | — |
| 2023-10-05 | 10.84 | $10.82 | — |
| 2023-10-04 | 10.85 | $10.82 | 50693 |
| 2023-10-03 | 10.85 | $10.85 | 25783 |
| 2023-10-02 | 10.84 | $10.84 | — |
| 2023-09-29 | 10.84 | $10.84 | 731 |
| 2023-09-28 | 10.84 | $10.83 | — |
| 2023-09-27 | 10.84 | $10.83 | — |
| 2023-09-26 | 10.83 | $10.83 | — |
| 2023-09-25 | 10.83 | $10.83 | — |
| 2023-09-22 | 10.83 | $10.83 | 2000 |
| 2023-09-21 | 10.82 | $10.82 | — |
| 2023-09-20 | 10.82 | $10.82 | — |
| 2023-09-19 | 10.81 | $10.82 | — |
| 2023-09-18 | 10.81 | $10.82 | 301 |
| 2023-09-15 | 10.81 | $10.88 | 171654 |
| 2023-09-14 | 10.80 | $10.83 | 147079 |
| 2023-09-13 | 10.80 | $10.89 | — |
| 2023-09-12 | 10.79 | $10.89 | — |
| 2023-09-11 | 10.78 | $10.89 | — |
| 2023-09-08 | 10.77 | $10.89 | — |
| 2023-09-07 | 10.77 | $10.89 | 10055 |
| 2023-09-06 | 10.76 | $10.79 | — |
| 2023-09-05 | 10.75 | $10.79 | — |
| 2023-09-01 | 10.75 | $10.79 | — |
| 2023-08-31 | 10.75 | $10.79 | — |
| 2023-08-30 | 10.74 | $10.79 | — |
| 2023-08-29 | 10.74 | $10.79 | 28254 |
| 2023-08-28 | 10.73 | $10.75 | — |
| 2023-08-25 | 10.73 | $10.75 | — |
| 2023-08-24 | 10.72 | $10.75 | — |
| 2023-08-23 | 10.72 | $10.75 | — |
| 2023-08-22 | 10.71 | $10.75 | — |
| 2023-08-21 | 10.71 | $10.75 | — |
| 2023-08-18 | 10.71 | $10.75 | — |
| 2023-08-17 | 10.70 | $10.75 | — |
| 2023-08-16 | 10.70 | $10.75 | 100 |
| 2023-08-15 | 10.69 | $10.75 | 100 |
| 2023-08-14 | 10.69 | $10.73 | — |
| 2023-08-11 | 10.68 | $10.73 | 284 |
| 2023-08-10 | 10.68 | $10.73 | 116 |
| 2023-08-09 | 10.67 | $10.72 | — |
| 2023-08-08 | 10.67 | $10.72 | — |
| 2023-08-07 | 10.67 | $10.72 | 4363 |
| 2023-08-04 | 10.67 | $10.70 | — |
| 2023-08-03 | 10.66 | $10.70 | 25131 |
| 2023-08-02 | 10.66 | $10.68 | 2664 |
| 2023-08-01 | 10.66 | $10.66 | 100 |
| 2023-07-31 | 10.67 | $10.66 | 817 |
| 2023-07-28 | 10.67 | $10.66 | — |
| 2023-07-27 | 10.67 | $10.66 | — |
| 2023-07-26 | 10.67 | $10.66 | 17516 |
| 2023-07-25 | 10.66 | $10.69 | — |
| 2023-07-24 | 10.66 | $10.69 | — |
| 2023-07-21 | 10.66 | $10.69 | 28999 |
| 2023-07-20 | 10.65 | $10.66 | 101 |
| 2023-07-19 | 10.65 | $10.66 | 131622 |
| 2023-07-18 | 10.65 | $10.64 | 15849 |
| 2023-07-17 | 10.65 | $10.64 | — |
| 2023-07-14 | 10.65 | $10.64 | — |
| 2023-07-13 | 10.64 | $10.64 | 2605 |
| 2023-07-12 | 10.64 | $10.65 | 3692 |
| 2023-07-11 | 10.64 | $10.70 | 3064 |
| 2023-07-10 | 10.63 | $10.64 | — |
| 2023-07-07 | 10.63 | $10.64 | — |
| 2023-07-06 | 10.63 | $10.64 | 509 |
| 2023-07-05 | 10.63 | $10.72 | 110130 |
| 2023-07-03 | 10.62 | $10.85 | 14705 |
| 2023-06-30 | 10.61 | $10.61 | 3501 |
| 2023-06-29 | 10.61 | $10.66 | 2531 |
| 2023-06-28 | 10.61 | $10.62 | 13052 |
| 2023-06-27 | 10.61 | $10.62 | 51622 |
| 2023-06-26 | 10.61 | $10.62 | 38094 |
| 2023-06-23 | 10.61 | $10.62 | 2702 |
| 2023-06-22 | 10.61 | $10.62 | — |
| 2023-06-21 | 10.61 | $10.62 | — |
| 2023-06-20 | 10.61 | $10.62 | 500 |
| 2023-06-16 | 10.61 | $10.60 | — |
| 2023-06-15 | 10.61 | $10.60 | 263886 |
| 2023-06-14 | 10.61 | $10.60 | 4525 |
| 2023-06-13 | 10.61 | $10.60 | — |
| 2023-06-12 | 10.61 | $10.60 | 10400 |
| 2023-06-09 | 10.61 | $10.59 | — |
| 2023-06-08 | 10.61 | $10.59 | 8606 |
| 2023-06-07 | 10.61 | $10.60 | — |
| 2023-06-06 | 10.61 | $10.60 | — |
| 2023-06-05 | 10.61 | $10.60 | — |
| 2023-06-02 | 10.61 | $10.60 | 55410 |
| 2023-06-01 | 10.61 | $10.63 | 912112 |
| 2023-05-31 | 10.61 | $10.64 | — |
| 2023-05-30 | 10.60 | $10.64 | 40101 |
| 2023-05-26 | 10.59 | $10.62 | 200 |
| 2023-05-25 | 10.59 | $10.62 | — |
| 2023-05-24 | 10.58 | $10.62 | 896 |
| 2023-05-23 | 10.58 | $10.62 | — |
| 2023-05-22 | 10.57 | $10.62 | 612 |
| 2023-05-19 | 10.57 | $10.62 | 25200 |
| 2023-05-18 | 10.56 | $10.60 | — |
| 2023-05-17 | 10.56 | $10.60 | — |
| 2023-05-16 | 10.55 | $10.60 | — |
| 2023-05-15 | 10.55 | $10.60 | 4908 |
| 2023-05-12 | 10.54 | $10.66 | 3805 |
| 2023-05-11 | 10.53 | $10.60 | 5000 |
| 2023-05-10 | 10.53 | $10.60 | 5821 |
| 2023-05-09 | 10.52 | $10.60 | 37610 |
| 2023-05-08 | 10.51 | $10.59 | 337360 |
| 2023-05-05 | 10.51 | $10.56 | — |
| 2023-05-04 | 10.50 | $10.56 | — |
| 2023-05-03 | 10.50 | $10.56 | 300 |
| 2023-05-02 | 10.49 | $10.52 | 16589 |
| 2023-05-01 | 10.49 | $10.52 | 103166 |
| 2023-04-28 | 10.49 | $10.51 | 2176 |
| 2023-04-27 | 10.49 | $10.52 | 10098 |
| 2023-04-26 | 10.48 | $10.52 | 5658 |
| 2023-04-25 | 10.48 | $10.52 | — |
| 2023-04-24 | 10.48 | $10.52 | 13467 |
| 2023-04-21 | 10.47 | $10.52 | 128530 |
| 2023-04-20 | 10.47 | $10.50 | 215833 |
| 2023-04-19 | 10.46 | $10.50 | 19817 |
| 2023-04-18 | 10.46 | $10.49 | 1.0M |
| 2023-04-17 | 10.45 | $10.48 | 100 |
| 2023-04-14 | 10.45 | $10.47 | — |
| 2023-04-13 | 10.45 | $10.47 | — |
| 2023-04-12 | 10.44 | $10.47 | 1600 |
| 2023-04-11 | 10.44 | $10.47 | 793 |
| 2023-04-10 | 10.44 | $10.47 | 105700 |
| 2023-04-06 | 10.44 | $10.47 | — |
| 2023-04-05 | 10.43 | $10.47 | 107 |
| 2023-04-04 | 10.43 | $10.46 | 4306 |
| 2023-04-03 | 10.43 | $10.47 | — |
| 2023-03-31 | 10.42 | $10.47 | — |
| 2023-03-30 | 10.42 | $10.47 | — |
| 2023-03-29 | 10.42 | $10.47 | — |
| 2023-03-28 | 10.41 | $10.47 | 100200 |
| 2023-03-27 | 10.41 | $10.43 | 56402 |
| 2023-03-24 | 10.41 | $10.41 | — |
| 2023-03-23 | 10.41 | $10.41 | — |
| 2023-03-22 | 10.40 | $10.41 | 100 |
| 2023-03-21 | 10.40 | $10.41 | — |
| 2023-03-20 | 10.40 | $10.41 | — |
| 2023-03-16 | 10.39 | $10.41 | 20255 |
| 2023-03-15 | 10.39 | $10.42 | 100 |
| 2023-03-14 | 10.39 | $10.42 | — |
| 2023-03-13 | 10.39 | $10.42 | — |
| 2023-03-10 | 10.38 | $10.42 | — |
| 2023-03-09 | 10.38 | $10.42 | — |
| 2023-03-08 | 10.37 | $10.42 | 502 |
| 2023-03-07 | 10.37 | $10.40 | — |
| 2023-03-06 | 10.36 | $10.40 | 5 |
| 2023-03-03 | 10.36 | $10.40 | 1101 |
| 2023-03-02 | 10.35 | $10.39 | 19 |
| 2023-03-01 | 10.35 | $10.39 | — |
| 2023-02-28 | 10.34 | $10.39 | — |
| 2023-02-27 | 10.33 | $10.39 | — |
| 2023-02-24 | 10.33 | $10.39 | 29 |
| 2023-02-21 | 10.32 | $10.39 | 1587 |
| 2023-02-17 | 10.32 | $10.36 | 1471 |
| 2023-02-16 | 10.31 | $10.34 | — |
| 2023-02-15 | 10.31 | $10.34 | 201 |
| 2023-02-14 | 10.31 | $10.37 | — |
| 2023-02-13 | 10.30 | $10.37 | — |
| 2023-02-10 | 10.30 | $10.37 | 600 |
| 2023-02-09 | 10.30 | $10.34 | — |
| 2023-02-08 | 10.30 | $10.34 | 100 |
| 2023-02-07 | 10.29 | $10.34 | 100 |
| 2023-02-06 | 10.29 | $10.34 | 100 |
| 2023-02-03 | 10.28 | $10.30 | 203 |
| 2023-02-02 | 10.27 | $10.30 | 2218 |
| 2023-02-01 | 10.27 | $10.28 | 1001 |
| 2023-01-31 | 10.27 | $10.28 | 16732 |
| 2023-01-30 | 10.26 | $10.29 | — |
| 2023-01-27 | 10.26 | $10.29 | — |
| 2023-01-26 | 10.26 | $10.29 | 16336 |
| 2023-01-25 | 10.25 | $10.24 | 6793 |
| 2023-01-24 | 10.25 | $10.24 | 742 |
| 2023-01-23 | 10.25 | $10.30 | 57 |
| 2023-01-20 | 10.24 | $10.30 | — |
| 2023-01-19 | 10.24 | $10.30 | — |
| 2023-01-18 | 10.23 | $10.30 | — |
| 2023-01-17 | 10.23 | $10.30 | 400 |
| 2023-01-13 | 10.22 | $10.30 | — |
| 2023-01-12 | 10.21 | $10.30 | — |
| 2023-01-11 | 10.21 | $10.30 | 2 |
| 2023-01-10 | 10.20 | $10.30 | 25274 |
| 2023-01-09 | 10.20 | $10.20 | — |
| 2023-01-06 | 10.19 | $10.20 | 4 |
| 2023-01-05 | 10.19 | $10.20 | 2 |
| 2023-01-04 | 10.19 | $10.20 | 1 |
| 2023-01-03 | 10.19 | $10.20 | 17 |
| 2022-12-30 | 10.19 | $10.20 | 47475 |
| 2022-12-29 | 10.18 | $10.23 | 7503 |
| 2022-12-28 | 10.18 | $10.23 | 501 |
| 2022-12-27 | 10.18 | $10.20 | 72202 |
| 2022-12-23 | 10.17 | $10.20 | 5731 |
| 2022-12-22 | 10.17 | $10.19 | — |
| 2022-12-21 | 10.17 | $10.19 | 3 |
| 2022-12-20 | 10.16 | $10.19 | — |
| 2022-12-19 | 10.16 | $10.19 | 100 |
| 2022-12-16 | 10.16 | $10.19 | 1102 |
| 2022-12-15 | 10.16 | $10.18 | 17419 |
| 2022-12-14 | 10.15 | $10.18 | — |
| 2022-12-13 | 10.15 | $10.18 | 455 |
| 2022-12-12 | 10.15 | $10.18 | — |
| 2022-12-09 | 10.14 | $10.18 | 1300 |
| 2022-12-08 | 10.14 | $10.16 | — |
| 2022-12-07 | 10.14 | $10.16 | — |
| 2022-12-06 | 10.14 | $10.16 | — |
| 2022-12-05 | 10.14 | $10.16 | — |
| 2022-12-02 | 10.13 | $10.16 | — |
| 2022-12-01 | 10.13 | $10.16 | 9 |
| 2022-11-30 | 10.13 | $10.16 | — |
| 2022-11-29 | 10.13 | $10.16 | 500 |
| 2022-11-28 | 10.13 | $10.14 | — |
| 2022-11-25 | 10.12 | $10.14 | 1000 |
| 2022-11-23 | 10.12 | $10.13 | — |
| 2022-11-22 | 10.12 | $10.13 | — |
| 2022-11-21 | 10.12 | $10.13 | 50 |
| 2022-11-18 | 10.11 | $10.13 | 205 |
| 2022-11-17 | 10.11 | $10.12 | 12 |
| 2022-11-16 | 10.11 | $10.12 | 17 |
| 2022-11-15 | 10.10 | $10.12 | — |
| 2022-11-14 | 10.10 | $10.12 | 7 |
| 2022-11-11 | 10.10 | $10.12 | — |
| 2022-11-10 | 10.10 | $10.12 | 137 |
| 2022-11-09 | 10.09 | $10.12 | 414225 |
| 2022-11-08 | 10.09 | $10.13 | — |
| 2022-11-07 | 10.09 | $10.13 | 316 |
| 2022-11-04 | 10.08 | $10.12 | 5900 |
| 2022-11-03 | 10.08 | $10.12 | 1 |
| 2022-11-02 | 10.07 | $10.12 | — |
| 2022-11-01 | 10.07 | $10.12 | 25 |
| 2022-10-31 | 10.06 | $10.12 | — |
| 2022-10-28 | 10.06 | $10.12 | 2447 |
| 2022-10-27 | 10.06 | $10.10 | 7712 |
| 2022-10-26 | 10.05 | $10.07 | — |
| 2022-10-25 | 10.05 | $10.07 | — |
| 2022-10-24 | 10.05 | $10.07 | 1245 |
| 2022-10-21 | 10.05 | $10.08 | 26432 |
| 2022-10-20 | 10.04 | $10.05 | 16 |
| 2022-10-19 | 10.04 | $10.05 | 10006 |
| 2022-10-18 | 10.04 | $10.06 | 313 |
| 2022-10-17 | 10.04 | $10.08 | — |
| 2022-10-14 | 10.04 | $10.08 | 1754 |
| 2022-10-13 | 10.03 | $10.08 | 16 |
| 2022-10-12 | 10.03 | $10.08 | 22623 |
| 2022-10-11 | 10.03 | $10.04 | 5000 |
| 2022-10-10 | 10.02 | $10.03 | — |
| 2022-10-07 | 10.02 | $10.03 | 1600 |
| 2022-10-06 | 10.02 | $10.03 | 2697 |
| 2022-10-05 | 10.02 | $10.03 | — |
| 2022-10-04 | 10.02 | $10.03 | — |
| 2022-10-03 | 10.01 | $10.03 | — |
| 2022-09-30 | 10.01 | $10.03 | — |
| 2022-09-29 | 10.01 | $10.03 | 3600 |
| 2022-09-28 | 10.01 | $10.01 | 169123 |
| 2022-09-27 | 10.01 | $10.04 | 1 |
| 2022-09-26 | 10.00 | $10.04 | — |
| 2022-09-23 | 10.00 | $10.04 | — |
| 2022-09-22 | 10.00 | $10.04 | — |
| 2022-09-21 | 10.00 | $10.04 | 633 |
| 2022-09-20 | 10.00 | $10.02 | 602 |
| 2022-09-19 | 10.00 | $10.02 | 39870 |
| 2022-09-16 | 10.00 | $10.00 | 4101 |
| 2022-09-15 | 10.00 | $10.00 | 7902 |
| 2022-09-14 | 10.00 | $9.99 | 100 |
| 2022-09-13 | 10.00 | $9.99 | — |
| 2022-09-12 | 10.01 | $9.99 | — |
| 2022-09-09 | 10.01 | $9.99 | — |
| 2022-09-08 | 10.01 | $9.99 | 280 |
| 2022-09-07 | 10.01 | $9.99 | 5061 |
| 2022-09-06 | 10.01 | $10.00 | 12510 |
| 2022-09-02 | 10.00 | $10.00 | 8115 |
| 2022-09-01 | 10.00 | $9.98 | 104971 |
| 2022-08-31 | 10.00 | $9.98 | 200 |
| 2022-08-30 | 10.01 | $9.98 | 1301 |
| 2022-08-29 | 10.01 | $9.97 | 400 |
| 2022-08-26 | 10.01 | $10.05 | — |
| 2022-08-25 | 10.00 | $10.05 | — |
| 2022-08-24 | 9.99 | $10.05 | — |
| 2022-08-23 | 9.99 | $10.05 | 4943 |
| 2022-08-22 | 9.98 | $10.01 | — |
| 2022-08-19 | 9.98 | $10.01 | — |
| 2022-08-18 | 9.98 | $10.01 | 250968 |
| 2022-08-17 | 9.97 | $10.00 | 1 |
| 2022-08-16 | 9.97 | $10.00 | 511 |
| 2022-08-15 | 9.97 | $10.00 | 501 |
| 2022-08-12 | 9.96 | $9.99 | — |
| 2022-08-11 | 9.96 | $9.99 | — |
| 2022-08-10 | 9.96 | $9.99 | — |
| 2022-08-09 | 9.96 | $9.99 | — |
| 2022-08-08 | 9.95 | $9.99 | — |
| 2022-08-05 | 9.95 | $9.99 | — |
| 2022-08-04 | 9.95 | $9.99 | — |
| 2022-08-03 | 9.95 | $9.99 | 100 |
| 2022-08-02 | 9.94 | $9.98 | — |
| 2022-08-01 | 9.94 | $9.98 | 5102 |
| 2022-07-29 | 9.94 | $9.94 | — |
| 2022-07-28 | 9.94 | $9.94 | — |
| 2022-07-27 | 9.94 | $9.94 | — |
| 2022-07-26 | 9.94 | $9.94 | — |
| 2022-07-25 | 9.94 | $9.94 | 1 |
| 2022-07-22 | 9.94 | $9.94 | — |
| 2022-07-21 | 9.93 | $9.94 | 100 |
| 2022-07-20 | 9.93 | $9.94 | 1 |
| 2022-07-19 | 9.93 | $9.94 | — |
| 2022-07-18 | 9.93 | $9.94 | — |
| 2022-07-15 | 9.93 | $9.94 | — |
| 2022-07-14 | 9.92 | $9.94 | — |
| 2022-07-13 | 9.92 | $9.94 | — |
| 2022-07-12 | 9.92 | $9.94 | 54 |
| 2022-07-11 | 9.92 | $9.94 | 64 |
| 2022-07-08 | 9.92 | $9.94 | — |
| 2022-07-07 | 9.92 | $9.94 | — |
| 2022-07-06 | 9.92 | $9.94 | — |
| 2022-07-05 | 9.92 | $9.94 | — |
| 2022-07-01 | 9.91 | $9.94 | 1 |
| 2022-06-30 | 9.91 | $9.94 | — |
| 2022-06-29 | 9.91 | $9.94 | 5 |
| 2022-06-28 | 9.91 | $9.94 | 404 |
| 2022-06-27 | 9.91 | $9.90 | — |
| 2022-06-24 | 9.91 | $9.90 | 10 |
| 2022-06-23 | 9.91 | $9.90 | 160560 |
| 2022-06-22 | 9.91 | $9.90 | — |
| 2022-06-21 | 9.91 | $9.90 | — |
| 2022-06-17 | 9.91 | $9.90 | — |
| 2022-06-16 | 9.91 | $9.90 | 135002 |
| 2022-06-15 | 9.91 | $9.90 | — |
| 2022-06-14 | 9.91 | $9.90 | 301964 |
| 2022-06-13 | 9.91 | $9.93 | 4611 |
| 2022-06-10 | 9.90 | $9.92 | — |
| 2022-06-09 | 9.90 | $9.92 | 2 |
| 2022-06-08 | 9.90 | $9.92 | 2102 |
| 2022-06-07 | 9.90 | $9.92 | 500 |
| 2022-06-06 | 9.90 | $9.90 | — |
| 2022-06-03 | 9.90 | $9.90 | 11 |
| 2022-06-02 | 9.90 | $9.90 | 700 |
| 2022-06-01 | 9.90 | $9.91 | — |
| 2022-05-31 | 9.90 | $9.91 | 14200 |
| 2022-05-27 | 9.91 | $9.91 | — |
| 2022-05-26 | 9.91 | $9.91 | 5000 |
| 2022-05-25 | 9.91 | $9.89 | 1000 |
| 2022-05-24 | 9.91 | $9.89 | — |
| 2022-05-23 | 9.91 | $9.89 | — |
| 2022-05-20 | 9.91 | $9.89 | 130000 |
| 2022-05-19 | 9.91 | $9.89 | 6000 |
| 2022-05-18 | 9.91 | $9.90 | — |
| 2022-05-17 | 9.92 | $9.90 | — |
| 2022-05-16 | 9.92 | $9.90 | 2909 |
| 2022-05-13 | 9.92 | $9.87 | 21900 |
| 2022-05-12 | 9.92 | $9.90 | — |
| 2022-05-11 | 9.92 | $9.90 | 33200 |
| 2022-05-10 | 9.92 | $9.90 | 5100 |
| 2022-05-09 | 9.92 | $9.93 | 2452 |
| 2022-05-06 | 9.91 | $9.93 | 149101 |
| 2022-05-05 | 9.91 | $9.93 | — |
| 2022-05-04 | 9.91 | $9.93 | 3525 |
| 2022-05-03 | 9.91 | $9.91 | 697923 |
| 2022-05-02 | 9.90 | $9.93 | — |
| 2022-04-29 | 9.90 | $9.93 | 17538 |
| 2022-04-28 | 9.90 | $9.91 | 200 |
| 2022-04-27 | 9.90 | $9.93 | 22000 |
| 2022-04-26 | 9.89 | $9.91 | 7767 |
| 2022-04-25 | 9.89 | $9.93 | 950 |
| 2022-04-22 | 9.89 | $9.92 | — |
| 2022-04-21 | 9.88 | $9.92 | 1 |
| 2022-04-20 | 9.88 | $9.92 | 2900 |
| 2022-04-19 | 9.88 | $9.92 | 2016 |
| 2022-04-18 | 9.87 | $9.88 | 1000 |
| 2022-04-14 | 9.87 | $9.88 | 8603 |
| 2022-04-13 | 9.87 | $9.91 | 262858 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
6.50
2024-07-10
Close Price
$4.24
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
6.50
Average
10.41
Maximum
11.25
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-07-10 | 6.50 | $4.24 | — |
| 2024-07-09 | 6.74 | $4.24 | — |
| 2024-07-08 | 7.00 | $4.24 | — |
| 2024-07-05 | 7.29 | $4.24 | — |
| 2024-07-03 | 7.61 | $4.24 | — |
| 2024-07-02 | 7.97 | $4.24 | — |
| 2024-07-01 | 8.36 | $4.24 | 285608 |
| 2024-06-28 | 8.79 | $8.70 | 28180 |
| 2024-06-27 | 8.80 | $8.07 | 21108 |
| 2024-06-26 | 8.88 | $8.09 | 11274 |
| 2024-06-25 | 8.97 | $8.14 | 11163 |
| 2024-06-24 | 9.05 | $7.68 | 12282 |
| 2024-06-21 | 9.20 | $7.82 | 21348 |
| 2024-06-20 | 9.34 | $8.35 | 47691 |
| 2024-06-18 | 9.45 | $8.42 | 30423 |
| 2024-06-17 | 9.55 | $10.00 | 74765 |
| 2024-06-14 | 9.51 | $8.15 | 36080 |
| 2024-06-13 | 9.65 | $9.44 | 45799 |
| 2024-06-12 | 9.67 | $8.19 | 111763 |
| 2024-06-11 | 9.83 | $9.49 | 1.7M |
| 2024-06-10 | 9.86 | $6.82 | 186684 |
| 2024-06-07 | 10.18 | $7.10 | 24262 |
| 2024-06-06 | 10.51 | $9.77 | 1224 |
| 2024-06-05 | 10.59 | $10.62 | 5428 |
| 2024-06-04 | 10.58 | $10.43 | 4328 |
| 2024-06-03 | 10.60 | $10.91 | 15560 |
| 2024-05-31 | 10.57 | $11.18 | 94566 |
| 2024-05-30 | 10.50 | $11.05 | 72980 |
| 2024-05-29 | 10.44 | $9.25 | 189124 |
| 2024-05-28 | 10.57 | $8.61 | 98383 |
| 2024-05-24 | 10.77 | $8.73 | 76274 |
| 2024-05-23 | 10.99 | $8.79 | 48110 |
| 2024-05-22 | 11.22 | $10.95 | 10869 |
| 2024-05-21 | 11.25 | $11.30 | 92666 |
| 2024-05-20 | 11.24 | $11.28 | 55650 |
| 2024-05-17 | 11.24 | $11.27 | 31578 |
| 2024-05-16 | 11.24 | $11.26 | 51089 |
| 2024-05-15 | 11.23 | $11.23 | 34306 |
| 2024-05-14 | 11.23 | $11.22 | 84853 |
| 2024-05-13 | 11.24 | $11.25 | 5 |
| 2024-05-10 | 11.24 | $11.25 | 371 |
| 2024-05-09 | 11.23 | $11.25 | 3301 |
| 2024-05-06 | 11.23 | $11.25 | 299 |
| 2024-04-26 | 11.23 | $11.25 | 1200 |
| 2024-04-24 | 11.23 | $11.25 | 1283 |
| 2024-04-22 | 11.23 | $11.25 | 3752 |
| 2024-04-19 | 11.22 | $11.26 | 112 |
| 2024-04-18 | 11.22 | $11.27 | 644 |
| 2024-04-17 | 11.21 | $11.27 | 215289 |
| 2024-04-16 | 11.21 | $11.25 | 250 |
| 2024-04-15 | 11.20 | $11.25 | 16737 |
| 2024-04-12 | 11.20 | $11.26 | 500 |
| 2024-04-11 | 11.19 | $11.24 | 26636 |
| 2024-04-10 | 11.19 | $11.25 | 16805 |
| 2024-04-08 | 11.18 | $11.23 | 3402 |
| 2024-04-05 | 11.17 | $11.22 | 52004 |
| 2024-04-04 | 11.17 | $11.21 | 816 |
| 2024-04-03 | 11.17 | $11.21 | 568 |
| 2024-04-02 | 11.16 | $11.20 | 19385 |
| 2024-04-01 | 11.16 | $11.19 | 4816 |
| 2024-03-28 | 11.15 | $11.18 | 4049 |
| 2024-03-26 | 11.15 | $11.19 | 1179 |
| 2024-03-20 | 11.15 | $11.17 | 226435 |
| 2024-03-19 | 11.14 | $11.13 | 3112 |
| 2024-03-18 | 11.14 | $11.13 | 862 |
| 2024-03-15 | 11.15 | $11.17 | 4572 |
| 2024-03-14 | 11.14 | $11.17 | 4960 |
| 2024-03-12 | 11.14 | $11.18 | 1735 |
| 2024-03-11 | 11.14 | $11.18 | 12448 |
| 2024-03-08 | 11.13 | $11.19 | 1050 |
| 2024-03-07 | 11.13 | $11.17 | 222522 |
| 2024-03-06 | 11.12 | $11.16 | 35912 |
| 2024-03-05 | 11.12 | $11.16 | 14453 |
| 2024-03-04 | 11.11 | $11.15 | 168852 |
| 2024-03-01 | 11.11 | $11.20 | 31929 |
| 2024-02-27 | 11.10 | $11.14 | 1202 |
| 2024-02-26 | 11.10 | $11.13 | — |
| 2024-02-23 | 11.09 | $11.13 | 2311 |
| 2024-02-22 | 11.09 | $11.11 | — |
| 2024-02-21 | 11.09 | $11.11 | 50251 |
| 2024-02-20 | 11.08 | $11.10 | — |
| 2024-02-16 | 11.08 | $11.10 | — |
| 2024-02-15 | 11.08 | $11.10 | — |
| 2024-02-14 | 11.08 | $11.10 | 301689 |
| 2024-02-13 | 11.07 | $11.08 | 101 |
| 2024-02-12 | 11.07 | $11.08 | — |
| 2024-02-09 | 11.07 | $11.08 | — |
| 2024-02-08 | 11.07 | $11.08 | — |
| 2024-02-07 | 11.07 | $11.08 | — |
| 2024-02-06 | 11.07 | $11.08 | — |
| 2024-02-05 | 11.07 | $11.08 | 460106 |
| 2024-02-02 | 11.07 | $11.09 | 161185 |
| 2024-02-01 | 11.07 | $11.10 | — |
| 2024-01-31 | 11.06 | $11.10 | — |
| 2024-01-30 | 11.06 | $11.10 | 128 |
| 2024-01-29 | 11.05 | $11.10 | 29117 |
| 2024-01-26 | 11.05 | $11.09 | 100 |
| 2024-01-25 | 11.04 | $11.09 | 329 |
| 2024-01-24 | 11.04 | $11.06 | — |
| 2024-01-23 | 11.04 | $11.06 | 101 |
| 2024-01-22 | 11.04 | $11.05 | — |
| 2024-01-19 | 11.03 | $11.05 | — |
| 2024-01-18 | 11.03 | $11.05 | 200 |
| 2024-01-17 | 11.03 | $11.08 | 101 |
| 2024-01-16 | 11.03 | $11.05 | — |
| 2024-01-12 | 11.02 | $11.05 | — |
| 2024-01-11 | 11.02 | $11.05 | 3970 |
| 2024-01-10 | 11.02 | $11.04 | 102 |
| 2024-01-09 | 11.01 | $11.04 | 102 |
| 2024-01-08 | 11.01 | $11.03 | 204 |
| 2024-01-05 | 11.01 | $11.02 | — |
| 2024-01-04 | 11.01 | $11.02 | — |
| 2024-01-03 | 11.01 | $11.02 | — |
| 2024-01-02 | 11.01 | $11.02 | 700 |
| 2023-12-29 | 11.00 | $11.02 | — |
| 2023-12-28 | 11.00 | $11.02 | 2601 |
| 2023-12-27 | 11.00 | $11.00 | — |
| 2023-12-26 | 11.00 | $11.00 | — |
| 2023-12-22 | 11.00 | $11.00 | 200 |
| 2023-12-21 | 11.00 | $11.01 | — |
| 2023-12-20 | 11.00 | $11.01 | — |
| 2023-12-19 | 11.00 | $11.01 | — |
| 2023-12-18 | 11.00 | $11.01 | — |
| 2023-12-15 | 11.00 | $11.01 | — |
| 2023-12-14 | 10.99 | $11.01 | 17167 |
| 2023-12-13 | 10.99 | $11.02 | 100 |
| 2023-12-12 | 10.99 | $11.03 | 100 |
| 2023-12-11 | 10.99 | $11.03 | — |
| 2023-12-08 | 10.98 | $11.03 | — |
| 2023-12-07 | 10.98 | $11.03 | — |
| 2023-12-06 | 10.97 | $11.03 | — |
| 2023-12-05 | 10.96 | $11.03 | — |
| 2023-12-04 | 10.96 | $11.03 | 126050 |
| 2023-12-01 | 10.95 | $10.96 | 13703 |
| 2023-11-30 | 10.95 | $11.10 | 100 |
| 2023-11-29 | 10.93 | $11.10 | 9802 |
| 2023-11-28 | 10.92 | $10.98 | — |
| 2023-11-27 | 10.91 | $10.98 | 34800 |
| 2023-11-24 | 10.90 | $10.98 | — |
| 2023-11-22 | 10.89 | $10.98 | — |
| 2023-11-21 | 10.88 | $10.98 | — |
| 2023-11-20 | 10.87 | $10.98 | — |
| 2023-11-17 | 10.86 | $10.98 | 3596 |
| 2023-11-16 | 10.85 | $10.90 | 11052 |
| 2023-11-15 | 10.85 | $10.90 | — |
| 2023-11-14 | 10.84 | $10.90 | — |
| 2023-11-13 | 10.83 | $10.90 | 141745 |
| 2023-11-10 | 10.83 | $10.85 | 215 |
| 2023-11-09 | 10.82 | $10.84 | — |
| 2023-11-08 | 10.82 | $10.84 | 506 |
| 2023-11-07 | 10.82 | $10.81 | 7428 |
| 2023-11-06 | 10.82 | $10.81 | 203 |
| 2023-11-03 | 10.82 | $10.84 | — |
| 2023-11-02 | 10.82 | $10.84 | 734 |
| 2023-11-01 | 10.82 | $10.83 | 310 |
| 2023-10-31 | 10.82 | $10.83 | 210 |
| 2023-10-30 | 10.82 | $10.80 | — |
| 2023-10-27 | 10.82 | $10.80 | — |
| 2023-10-26 | 10.82 | $10.80 | 326 |
| 2023-10-25 | 10.82 | $10.83 | — |
| 2023-10-24 | 10.82 | $10.83 | — |
| 2023-10-23 | 10.82 | $10.83 | 5925 |
| 2023-10-20 | 10.82 | $10.82 | — |
| 2023-10-19 | 10.82 | $10.82 | — |
| 2023-10-18 | 10.82 | $10.82 | — |
| 2023-10-17 | 10.82 | $10.82 | — |
| 2023-10-16 | 10.82 | $10.82 | — |
| 2023-10-13 | 10.82 | $10.82 | 1165 |
| 2023-10-12 | 10.82 | $10.82 | 401 |
| 2023-10-11 | 10.82 | $10.82 | — |
| 2023-10-10 | 10.83 | $10.82 | — |
| 2023-10-09 | 10.83 | $10.82 | — |
| 2023-10-06 | 10.83 | $10.82 | — |
| 2023-10-05 | 10.83 | $10.82 | — |
| 2023-10-04 | 10.83 | $10.82 | 50693 |
| 2023-10-03 | 10.83 | $10.85 | 25783 |
| 2023-10-02 | 10.83 | $10.84 | — |
| 2023-09-29 | 10.82 | $10.84 | 731 |
| 2023-09-28 | 10.82 | $10.83 | — |
| 2023-09-27 | 10.82 | $10.83 | — |
| 2023-09-26 | 10.82 | $10.83 | — |
| 2023-09-25 | 10.82 | $10.83 | — |
| 2023-09-22 | 10.82 | $10.83 | 2000 |
| 2023-09-21 | 10.82 | $10.82 | — |
| 2023-09-20 | 10.82 | $10.82 | — |
| 2023-09-19 | 10.82 | $10.82 | — |
| 2023-09-18 | 10.82 | $10.82 | 301 |
| 2023-09-15 | 10.82 | $10.88 | 171654 |
| 2023-09-14 | 10.81 | $10.83 | 147079 |
| 2023-09-13 | 10.81 | $10.89 | — |
| 2023-09-12 | 10.80 | $10.89 | — |
| 2023-09-11 | 10.79 | $10.89 | — |
| 2023-09-08 | 10.78 | $10.89 | — |
| 2023-09-07 | 10.77 | $10.89 | 10055 |
| 2023-09-06 | 10.76 | $10.79 | — |
| 2023-09-05 | 10.75 | $10.79 | — |
| 2023-09-01 | 10.75 | $10.79 | — |
| 2023-08-31 | 10.75 | $10.79 | — |
| 2023-08-30 | 10.74 | $10.79 | — |
| 2023-08-29 | 10.74 | $10.79 | 28254 |
| 2023-08-28 | 10.73 | $10.75 | — |
| 2023-08-25 | 10.73 | $10.75 | — |
| 2023-08-24 | 10.73 | $10.75 | — |
| 2023-08-23 | 10.72 | $10.75 | — |
| 2023-08-22 | 10.72 | $10.75 | — |
| 2023-08-21 | 10.72 | $10.75 | — |
| 2023-08-18 | 10.71 | $10.75 | — |
| 2023-08-17 | 10.71 | $10.75 | — |
| 2023-08-16 | 10.70 | $10.75 | 100 |
| 2023-08-15 | 10.70 | $10.75 | 100 |
| 2023-08-14 | 10.69 | $10.73 | — |
| 2023-08-11 | 10.69 | $10.73 | 284 |
| 2023-08-10 | 10.69 | $10.73 | 116 |
| 2023-08-09 | 10.68 | $10.72 | — |
| 2023-08-08 | 10.68 | $10.72 | — |
| 2023-08-07 | 10.67 | $10.72 | 4363 |
| 2023-08-04 | 10.67 | $10.70 | — |
| 2023-08-03 | 10.67 | $10.70 | 25131 |
| 2023-08-02 | 10.66 | $10.68 | 2664 |
| 2023-08-01 | 10.66 | $10.66 | 100 |
| 2023-07-31 | 10.66 | $10.66 | 817 |
| 2023-07-28 | 10.66 | $10.66 | — |
| 2023-07-27 | 10.66 | $10.66 | — |
| 2023-07-26 | 10.66 | $10.66 | 17516 |
| 2023-07-25 | 10.66 | $10.69 | — |
| 2023-07-24 | 10.66 | $10.69 | — |
| 2023-07-21 | 10.65 | $10.69 | 28999 |
| 2023-07-20 | 10.65 | $10.66 | 101 |
| 2023-07-19 | 10.65 | $10.66 | 131622 |
| 2023-07-18 | 10.65 | $10.64 | 15849 |
| 2023-07-17 | 10.65 | $10.64 | — |
| 2023-07-14 | 10.65 | $10.64 | — |
| 2023-07-13 | 10.65 | $10.64 | 2605 |
| 2023-07-12 | 10.65 | $10.65 | 3692 |
| 2023-07-11 | 10.65 | $10.70 | 3064 |
| 2023-07-10 | 10.64 | $10.64 | — |
| 2023-07-07 | 10.64 | $10.64 | — |
| 2023-07-06 | 10.64 | $10.64 | 509 |
| 2023-07-05 | 10.64 | $10.72 | 110130 |
| 2023-07-03 | 10.64 | $10.85 | 14705 |
| 2023-06-30 | 10.61 | $10.61 | 3501 |
| 2023-06-29 | 10.61 | $10.66 | 2531 |
| 2023-06-28 | 10.61 | $10.62 | 13052 |
| 2023-06-27 | 10.61 | $10.62 | 51622 |
| 2023-06-26 | 10.61 | $10.62 | 38094 |
| 2023-06-23 | 10.61 | $10.62 | 2702 |
| 2023-06-22 | 10.61 | $10.62 | — |
| 2023-06-21 | 10.60 | $10.62 | — |
| 2023-06-20 | 10.60 | $10.62 | 500 |
| 2023-06-16 | 10.60 | $10.60 | — |
| 2023-06-15 | 10.60 | $10.60 | 263886 |
| 2023-06-14 | 10.60 | $10.60 | 4525 |
| 2023-06-13 | 10.60 | $10.60 | — |
| 2023-06-12 | 10.60 | $10.60 | 10400 |
| 2023-06-09 | 10.60 | $10.59 | — |
| 2023-06-08 | 10.60 | $10.59 | 8606 |
| 2023-06-07 | 10.60 | $10.60 | — |
| 2023-06-06 | 10.60 | $10.60 | — |
| 2023-06-05 | 10.60 | $10.60 | — |
| 2023-06-02 | 10.60 | $10.60 | 55410 |
| 2023-06-01 | 10.60 | $10.63 | 912112 |
| 2023-05-31 | 10.60 | $10.64 | — |
| 2023-05-30 | 10.60 | $10.64 | 40101 |
| 2023-05-26 | 10.59 | $10.62 | 200 |
| 2023-05-25 | 10.59 | $10.62 | — |
| 2023-05-24 | 10.58 | $10.62 | 896 |
| 2023-05-23 | 10.58 | $10.62 | — |
| 2023-05-22 | 10.58 | $10.62 | 612 |
| 2023-05-19 | 10.57 | $10.62 | 25200 |
| 2023-05-18 | 10.57 | $10.60 | — |
| 2023-05-17 | 10.56 | $10.60 | — |
| 2023-05-16 | 10.56 | $10.60 | — |
| 2023-05-15 | 10.56 | $10.60 | 4908 |
| 2023-05-12 | 10.55 | $10.66 | 3805 |
| 2023-05-11 | 10.54 | $10.60 | 5000 |
| 2023-05-10 | 10.53 | $10.60 | 5821 |
| 2023-05-09 | 10.53 | $10.60 | 37610 |
| 2023-05-08 | 10.52 | $10.59 | 337360 |
| 2023-05-05 | 10.51 | $10.56 | — |
| 2023-05-04 | 10.51 | $10.56 | — |
| 2023-05-03 | 10.50 | $10.56 | 300 |
| 2023-05-02 | 10.49 | $10.52 | 16589 |
| 2023-05-01 | 10.49 | $10.52 | 103166 |
| 2023-04-28 | 10.49 | $10.51 | 2176 |
| 2023-04-27 | 10.49 | $10.52 | 10098 |
| 2023-04-26 | 10.48 | $10.52 | 5658 |
| 2023-04-25 | 10.48 | $10.52 | — |
| 2023-04-24 | 10.48 | $10.52 | 13467 |
| 2023-04-21 | 10.47 | $10.52 | 128530 |
| 2023-04-20 | 10.47 | $10.50 | 215833 |
| 2023-04-19 | 10.46 | $10.50 | 19817 |
| 2023-04-18 | 10.46 | $10.49 | 1.0M |
| 2023-04-17 | 10.45 | $10.48 | 100 |
| 2023-04-14 | 10.45 | $10.47 | — |
| 2023-04-13 | 10.45 | $10.47 | — |
| 2023-04-12 | 10.45 | $10.47 | 1600 |
| 2023-04-11 | 10.44 | $10.47 | 793 |
| 2023-04-10 | 10.44 | $10.47 | 105700 |
| 2023-04-06 | 10.44 | $10.47 | — |
| 2023-04-05 | 10.44 | $10.47 | 107 |
| 2023-04-04 | 10.43 | $10.46 | 4306 |
| 2023-04-03 | 10.43 | $10.47 | — |
| 2023-03-31 | 10.42 | $10.47 | — |
| 2023-03-30 | 10.42 | $10.47 | — |
| 2023-03-29 | 10.41 | $10.47 | — |
| 2023-03-28 | 10.41 | $10.47 | 100200 |
| 2023-03-27 | 10.40 | $10.43 | 56402 |
| 2023-03-24 | 10.40 | $10.41 | — |
| 2023-03-23 | 10.40 | $10.41 | — |
| 2023-03-22 | 10.40 | $10.41 | 100 |
| 2023-03-21 | 10.40 | $10.41 | — |
| 2023-03-20 | 10.39 | $10.41 | — |
| 2023-03-16 | 10.39 | $10.41 | 20255 |
| 2023-03-15 | 10.39 | $10.42 | 100 |
| 2023-03-14 | 10.39 | $10.42 | — |
| 2023-03-13 | 10.38 | $10.42 | — |
| 2023-03-10 | 10.38 | $10.42 | — |
| 2023-03-09 | 10.38 | $10.42 | — |
| 2023-03-08 | 10.37 | $10.42 | 502 |
| 2023-03-07 | 10.37 | $10.40 | — |
| 2023-03-06 | 10.36 | $10.40 | 5 |
| 2023-03-03 | 10.36 | $10.40 | 1101 |
| 2023-03-02 | 10.35 | $10.39 | 19 |
| 2023-03-01 | 10.35 | $10.39 | — |
| 2023-02-28 | 10.34 | $10.39 | — |
| 2023-02-27 | 10.34 | $10.39 | — |
| 2023-02-24 | 10.33 | $10.39 | 29 |
| 2023-02-21 | 10.33 | $10.39 | 1587 |
| 2023-02-17 | 10.32 | $10.36 | 1471 |
| 2023-02-16 | 10.32 | $10.34 | — |
| 2023-02-15 | 10.32 | $10.34 | 201 |
| 2023-02-14 | 10.31 | $10.37 | — |
| 2023-02-13 | 10.31 | $10.37 | — |
| 2023-02-10 | 10.30 | $10.37 | 600 |
| 2023-02-09 | 10.29 | $10.34 | — |
| 2023-02-08 | 10.29 | $10.34 | 100 |
| 2023-02-07 | 10.28 | $10.34 | 100 |
| 2023-02-06 | 10.28 | $10.34 | 100 |
| 2023-02-03 | 10.27 | $10.30 | 203 |
| 2023-02-02 | 10.27 | $10.30 | 2218 |
| 2023-02-01 | 10.26 | $10.28 | 1001 |
| 2023-01-31 | 10.26 | $10.28 | 16732 |
| 2023-01-30 | 10.26 | $10.29 | — |
| 2023-01-27 | 10.26 | $10.29 | — |
| 2023-01-26 | 10.26 | $10.29 | 16336 |
| 2023-01-25 | 10.25 | $10.24 | 6793 |
| 2023-01-24 | 10.25 | $10.24 | 742 |
| 2023-01-23 | 10.26 | $10.30 | 57 |
| 2023-01-20 | 10.25 | $10.30 | — |
| 2023-01-19 | 10.25 | $10.30 | — |
| 2023-01-18 | 10.24 | $10.30 | — |
| 2023-01-17 | 10.23 | $10.30 | 400 |
| 2023-01-13 | 10.23 | $10.30 | — |
| 2023-01-12 | 10.22 | $10.30 | — |
| 2023-01-11 | 10.21 | $10.30 | 2 |
| 2023-01-10 | 10.20 | $10.30 | 25274 |
| 2023-01-09 | 10.19 | $10.20 | — |
| 2023-01-06 | 10.19 | $10.20 | 4 |
| 2023-01-05 | 10.19 | $10.20 | 2 |
| 2023-01-04 | 10.19 | $10.20 | 1 |
| 2023-01-03 | 10.19 | $10.20 | 17 |
| 2022-12-30 | 10.19 | $10.20 | 47475 |
| 2022-12-29 | 10.19 | $10.23 | 7503 |
| 2022-12-28 | 10.18 | $10.23 | 501 |
| 2022-12-27 | 10.18 | $10.20 | 72202 |
| 2022-12-23 | 10.17 | $10.20 | 5731 |
| 2022-12-22 | 10.17 | $10.19 | — |
| 2022-12-21 | 10.17 | $10.19 | 3 |
| 2022-12-20 | 10.17 | $10.19 | — |
| 2022-12-19 | 10.16 | $10.19 | 100 |
| 2022-12-16 | 10.16 | $10.19 | 1102 |
| 2022-12-15 | 10.16 | $10.18 | 17419 |
| 2022-12-14 | 10.15 | $10.18 | — |
| 2022-12-13 | 10.15 | $10.18 | 455 |
| 2022-12-12 | 10.15 | $10.18 | — |
| 2022-12-09 | 10.15 | $10.18 | 1300 |
| 2022-12-08 | 10.14 | $10.16 | — |
| 2022-12-07 | 10.14 | $10.16 | — |
| 2022-12-06 | 10.14 | $10.16 | — |
| 2022-12-05 | 10.14 | $10.16 | — |
| 2022-12-02 | 10.13 | $10.16 | — |
| 2022-12-01 | 10.13 | $10.16 | 9 |
| 2022-11-30 | 10.13 | $10.16 | — |
| 2022-11-29 | 10.12 | $10.16 | 500 |
| 2022-11-28 | 10.12 | $10.14 | — |
| 2022-11-25 | 10.12 | $10.14 | 1000 |
| 2022-11-23 | 10.11 | $10.13 | — |
| 2022-11-22 | 10.11 | $10.13 | — |
| 2022-11-21 | 10.11 | $10.13 | 50 |
| 2022-11-18 | 10.11 | $10.13 | 205 |
| 2022-11-17 | 10.11 | $10.12 | 12 |
| 2022-11-16 | 10.11 | $10.12 | 17 |
| 2022-11-15 | 10.10 | $10.12 | — |
| 2022-11-14 | 10.10 | $10.12 | 7 |
| 2022-11-11 | 10.10 | $10.12 | — |
| 2022-11-10 | 10.10 | $10.12 | 137 |
| 2022-11-09 | 10.10 | $10.12 | 414225 |
| 2022-11-08 | 10.09 | $10.13 | — |
| 2022-11-07 | 10.09 | $10.13 | 316 |
| 2022-11-04 | 10.09 | $10.12 | 5900 |
| 2022-11-03 | 10.08 | $10.12 | 1 |
| 2022-11-02 | 10.08 | $10.12 | — |
| 2022-11-01 | 10.07 | $10.12 | 25 |
| 2022-10-31 | 10.07 | $10.12 | — |
| 2022-10-28 | 10.06 | $10.12 | 2447 |
| 2022-10-27 | 10.06 | $10.10 | 7712 |
| 2022-10-26 | 10.05 | $10.07 | — |
| 2022-10-25 | 10.05 | $10.07 | — |
| 2022-10-24 | 10.05 | $10.07 | 1245 |
| 2022-10-21 | 10.05 | $10.08 | 26432 |
| 2022-10-20 | 10.05 | $10.05 | 16 |
| 2022-10-19 | 10.05 | $10.05 | 10006 |
| 2022-10-18 | 10.04 | $10.06 | 313 |
| 2022-10-17 | 10.04 | $10.08 | — |
| 2022-10-14 | 10.04 | $10.08 | 1754 |
| 2022-10-13 | 10.03 | $10.08 | 16 |
| 2022-10-12 | 10.03 | $10.08 | 22623 |
| 2022-10-11 | 10.02 | $10.04 | 5000 |
| 2022-10-10 | 10.02 | $10.03 | — |
| 2022-10-07 | 10.02 | $10.03 | 1600 |
| 2022-10-06 | 10.02 | $10.03 | 2697 |
| 2022-10-05 | 10.02 | $10.03 | — |
| 2022-10-04 | 10.02 | $10.03 | — |
| 2022-10-03 | 10.02 | $10.03 | — |
| 2022-09-30 | 10.02 | $10.03 | — |
| 2022-09-29 | 10.02 | $10.03 | 3600 |
| 2022-09-28 | 10.02 | $10.01 | 169123 |
| 2022-09-27 | 10.02 | $10.04 | 1 |
| 2022-09-26 | 10.01 | $10.04 | — |
| 2022-09-23 | 10.01 | $10.04 | — |
| 2022-09-22 | 10.01 | $10.04 | — |
| 2022-09-21 | 10.00 | $10.04 | 633 |
| 2022-09-20 | 10.00 | $10.02 | 602 |
| 2022-09-19 | 10.00 | $10.02 | 39870 |
| 2022-09-16 | 10.00 | $10.00 | 4101 |
| 2022-09-15 | 9.99 | $10.00 | 7902 |
| 2022-09-14 | 9.99 | $9.99 | 100 |
| 2022-09-13 | 9.99 | $9.99 | — |
| 2022-09-12 | 10.00 | $9.99 | — |
| 2022-09-09 | 10.00 | $9.99 | — |
| 2022-09-08 | 10.00 | $9.99 | 280 |
| 2022-09-07 | 10.00 | $9.99 | 5061 |
| 2022-09-06 | 10.00 | $10.00 | 12510 |
| 2022-09-02 | 10.00 | $10.00 | 8115 |
| 2022-09-01 | 10.00 | $9.98 | 104971 |
| 2022-08-31 | 10.00 | $9.98 | 200 |
| 2022-08-30 | 10.00 | $9.98 | 1301 |
| 2022-08-29 | 10.00 | $9.97 | 400 |
| 2022-08-26 | 10.01 | $10.05 | — |
| 2022-08-25 | 10.00 | $10.05 | — |
| 2022-08-24 | 10.00 | $10.05 | — |
| 2022-08-23 | 9.99 | $10.05 | 4943 |
| 2022-08-22 | 9.99 | $10.01 | — |
| 2022-08-19 | 9.98 | $10.01 | — |
| 2022-08-18 | 9.98 | $10.01 | 250968 |
| 2022-08-17 | 9.98 | $10.00 | 1 |
| 2022-08-16 | 9.98 | $10.00 | 511 |
| 2022-08-15 | 9.97 | $10.00 | 501 |
| 2022-08-12 | 9.97 | $9.99 | — |
| 2022-08-11 | 9.97 | $9.99 | — |
| 2022-08-10 | 9.96 | $9.99 | — |
| 2022-08-09 | 9.96 | $9.99 | — |
| 2022-08-08 | 9.96 | $9.99 | — |
| 2022-08-05 | 9.96 | $9.99 | — |
| 2022-08-04 | 9.95 | $9.99 | — |
| 2022-08-03 | 9.95 | $9.99 | 100 |
| 2022-08-02 | 9.94 | $9.98 | — |
| 2022-08-01 | 9.94 | $9.98 | 5102 |
| 2022-07-29 | 9.94 | $9.94 | — |
| 2022-07-28 | 9.94 | $9.94 | — |
| 2022-07-27 | 9.94 | $9.94 | — |
| 2022-07-26 | 9.94 | $9.94 | — |
| 2022-07-25 | 9.93 | $9.94 | 1 |
| 2022-07-22 | 9.93 | $9.94 | — |
| 2022-07-21 | 9.93 | $9.94 | 100 |
| 2022-07-20 | 9.93 | $9.94 | 1 |
| 2022-07-19 | 9.93 | $9.94 | — |
| 2022-07-18 | 9.93 | $9.94 | — |
| 2022-07-15 | 9.93 | $9.94 | — |
| 2022-07-14 | 9.93 | $9.94 | — |
| 2022-07-13 | 9.93 | $9.94 | — |
| 2022-07-12 | 9.93 | $9.94 | 54 |
| 2022-07-11 | 9.93 | $9.94 | 64 |
| 2022-07-08 | 9.92 | $9.94 | — |
| 2022-07-07 | 9.92 | $9.94 | — |
| 2022-07-06 | 9.92 | $9.94 | — |
| 2022-07-05 | 9.92 | $9.94 | — |
| 2022-07-01 | 9.92 | $9.94 | 1 |
| 2022-06-30 | 9.91 | $9.94 | — |
| 2022-06-29 | 9.91 | $9.94 | 5 |
| 2022-06-28 | 9.91 | $9.94 | 404 |
| 2022-06-27 | 9.90 | $9.90 | — |
| 2022-06-24 | 9.90 | $9.90 | 10 |
| 2022-06-23 | 9.91 | $9.90 | 160560 |
| 2022-06-22 | 9.91 | $9.90 | — |
| 2022-06-21 | 9.91 | $9.90 | — |
| 2022-06-17 | 9.91 | $9.90 | — |
| 2022-06-16 | 9.91 | $9.90 | 135002 |
| 2022-06-15 | 9.91 | $9.90 | — |
| 2022-06-14 | 9.91 | $9.90 | 301964 |
| 2022-06-13 | 9.91 | $9.93 | 4611 |
| 2022-06-10 | 9.91 | $9.92 | — |
| 2022-06-09 | 9.91 | $9.92 | 2 |
| 2022-06-08 | 9.91 | $9.92 | 2102 |
| 2022-06-07 | 9.90 | $9.92 | 500 |
| 2022-06-06 | 9.90 | $9.90 | — |
| 2022-06-03 | 9.90 | $9.90 | 11 |
| 2022-06-02 | 9.90 | $9.90 | 700 |
| 2022-06-01 | 9.90 | $9.91 | — |
| 2022-05-31 | 9.90 | $9.91 | 14200 |
| 2022-05-27 | 9.90 | $9.91 | — |
| 2022-05-26 | 9.90 | $9.91 | 5000 |
| 2022-05-25 | 9.90 | $9.89 | 1000 |
| 2022-05-24 | 9.90 | $9.89 | — |
| 2022-05-23 | 9.90 | $9.89 | — |
| 2022-05-20 | 9.90 | $9.89 | 130000 |
| 2022-05-19 | 9.90 | $9.89 | 6000 |
| 2022-05-18 | 9.91 | $9.90 | — |
| 2022-05-17 | 9.91 | $9.90 | — |
| 2022-05-16 | 9.91 | $9.90 | 2909 |
| 2022-05-13 | 9.91 | $9.87 | 21900 |
| 2022-05-12 | 9.91 | $9.90 | — |
| 2022-05-11 | 9.91 | $9.90 | 33200 |
| 2022-05-10 | 9.91 | $9.90 | 5100 |
| 2022-05-09 | 9.91 | $9.93 | 2452 |
| 2022-05-06 | 9.91 | $9.93 | 149101 |
| 2022-05-05 | 9.91 | $9.93 | — |
| 2022-05-04 | 9.91 | $9.93 | 3525 |
| 2022-05-03 | 9.91 | $9.91 | 697923 |
| 2022-05-02 | 9.91 | $9.93 | — |
| 2022-04-29 | 9.90 | $9.93 | 17538 |
| 2022-04-28 | 9.90 | $9.91 | 200 |
| 2022-04-27 | 9.90 | $9.93 | 22000 |
| 2022-04-26 | 9.90 | $9.91 | 7767 |
| 2022-04-25 | 9.90 | $9.93 | 950 |
| 2022-04-22 | 9.89 | $9.92 | — |
| 2022-04-21 | 9.89 | $9.92 | 1 |
| 2022-04-20 | 9.89 | $9.92 | 2900 |
| 2022-04-19 | 9.88 | $9.92 | 2016 |
| 2022-04-18 | 9.88 | $9.88 | 1000 |
| 2022-04-14 | 9.88 | $9.88 | 8603 |
| 2022-04-13 | 9.88 | $9.91 | 262858 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
6.01
2024-07-10
Close Price
$4.24
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
6.01
Average
10.40
Maximum
11.26
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-07-10 | 6.01 | $4.24 | — |
| 2024-07-09 | 6.29 | $4.24 | — |
| 2024-07-08 | 6.58 | $4.24 | — |
| 2024-07-05 | 6.89 | $4.24 | — |
| 2024-07-03 | 7.24 | $4.24 | — |
| 2024-07-02 | 7.62 | $4.24 | — |
| 2024-07-01 | 8.02 | $4.24 | 285608 |
| 2024-06-28 | 8.46 | $8.70 | 28180 |
| 2024-06-27 | 8.49 | $8.07 | 21108 |
| 2024-06-26 | 8.58 | $8.09 | 11274 |
| 2024-06-25 | 8.68 | $8.14 | 11163 |
| 2024-06-24 | 8.77 | $7.68 | 12282 |
| 2024-06-21 | 8.91 | $7.82 | 21348 |
| 2024-06-20 | 9.05 | $8.35 | 47691 |
| 2024-06-18 | 9.16 | $8.42 | 30423 |
| 2024-06-17 | 9.27 | $10.00 | 74765 |
| 2024-06-14 | 9.24 | $8.15 | 36080 |
| 2024-06-13 | 9.40 | $9.44 | 45799 |
| 2024-06-12 | 9.44 | $8.19 | 111763 |
| 2024-06-11 | 9.62 | $9.49 | 1.7M |
| 2024-06-10 | 9.68 | $6.82 | 186684 |
| 2024-06-07 | 10.02 | $7.10 | 24262 |
| 2024-06-06 | 10.35 | $9.77 | 1224 |
| 2024-06-05 | 10.44 | $10.62 | 5428 |
| 2024-06-04 | 10.44 | $10.43 | 4328 |
| 2024-06-03 | 10.47 | $10.91 | 15560 |
| 2024-05-31 | 10.46 | $11.18 | 94566 |
| 2024-05-30 | 10.42 | $11.05 | 72980 |
| 2024-05-29 | 10.39 | $9.25 | 189124 |
| 2024-05-28 | 10.54 | $8.61 | 98383 |
| 2024-05-24 | 10.77 | $8.73 | 76274 |
| 2024-05-23 | 11.00 | $8.79 | 48110 |
| 2024-05-22 | 11.23 | $10.95 | 10869 |
| 2024-05-21 | 11.26 | $11.30 | 92666 |
| 2024-05-20 | 11.25 | $11.28 | 55650 |
| 2024-05-17 | 11.25 | $11.27 | 31578 |
| 2024-05-16 | 11.25 | $11.26 | 51089 |
| 2024-05-15 | 11.25 | $11.23 | 34306 |
| 2024-05-14 | 11.25 | $11.22 | 84853 |
| 2024-05-13 | 11.25 | $11.25 | 5 |
| 2024-05-10 | 11.25 | $11.25 | 371 |
| 2024-05-09 | 11.25 | $11.25 | 3301 |
| 2024-05-06 | 11.25 | $11.25 | 299 |
| 2024-04-26 | 11.25 | $11.25 | 1200 |
| 2024-04-24 | 11.24 | $11.25 | 1283 |
| 2024-04-22 | 11.24 | $11.25 | 3752 |
| 2024-04-19 | 11.24 | $11.26 | 112 |
| 2024-04-18 | 11.23 | $11.27 | 644 |
| 2024-04-17 | 11.23 | $11.27 | 215289 |
| 2024-04-16 | 11.22 | $11.25 | 250 |
| 2024-04-15 | 11.21 | $11.25 | 16737 |
| 2024-04-12 | 11.21 | $11.26 | 500 |
| 2024-04-11 | 11.20 | $11.24 | 26636 |
| 2024-04-10 | 11.20 | $11.25 | 16805 |
| 2024-04-08 | 11.19 | $11.23 | 3402 |
| 2024-04-05 | 11.18 | $11.22 | 52004 |
| 2024-04-04 | 11.18 | $11.21 | 816 |
| 2024-04-03 | 11.18 | $11.21 | 568 |
| 2024-04-02 | 11.17 | $11.20 | 19385 |
| 2024-04-01 | 11.17 | $11.19 | 4816 |
| 2024-03-28 | 11.17 | $11.18 | 4049 |
| 2024-03-26 | 11.16 | $11.19 | 1179 |
| 2024-03-20 | 11.16 | $11.17 | 226435 |
| 2024-03-19 | 11.16 | $11.13 | 3112 |
| 2024-03-18 | 11.16 | $11.13 | 862 |
| 2024-03-15 | 11.16 | $11.17 | 4572 |
| 2024-03-14 | 11.16 | $11.17 | 4960 |
| 2024-03-12 | 11.15 | $11.18 | 1735 |
| 2024-03-11 | 11.15 | $11.18 | 12448 |
| 2024-03-08 | 11.14 | $11.19 | 1050 |
| 2024-03-07 | 11.13 | $11.17 | 222522 |
| 2024-03-06 | 11.13 | $11.16 | 35912 |
| 2024-03-05 | 11.12 | $11.16 | 14453 |
| 2024-03-04 | 11.12 | $11.15 | 168852 |
| 2024-03-01 | 11.11 | $11.20 | 31929 |
| 2024-02-27 | 11.11 | $11.14 | 1202 |
| 2024-02-26 | 11.10 | $11.13 | — |
| 2024-02-23 | 11.10 | $11.13 | 2311 |
| 2024-02-22 | 11.09 | $11.11 | — |
| 2024-02-21 | 11.09 | $11.11 | 50251 |
| 2024-02-20 | 11.09 | $11.10 | — |
| 2024-02-16 | 11.09 | $11.10 | — |
| 2024-02-15 | 11.09 | $11.10 | — |
| 2024-02-14 | 11.09 | $11.10 | 301689 |
| 2024-02-13 | 11.08 | $11.08 | 101 |
| 2024-02-12 | 11.08 | $11.08 | — |
| 2024-02-09 | 11.08 | $11.08 | — |
| 2024-02-08 | 11.08 | $11.08 | — |
| 2024-02-07 | 11.08 | $11.08 | — |
| 2024-02-06 | 11.08 | $11.08 | — |
| 2024-02-05 | 11.08 | $11.08 | 460106 |
| 2024-02-02 | 11.08 | $11.09 | 161185 |
| 2024-02-01 | 11.08 | $11.10 | — |
| 2024-01-31 | 11.07 | $11.10 | — |
| 2024-01-30 | 11.07 | $11.10 | 128 |
| 2024-01-29 | 11.06 | $11.10 | 29117 |
| 2024-01-26 | 11.06 | $11.09 | 100 |
| 2024-01-25 | 11.05 | $11.09 | 329 |
| 2024-01-24 | 11.05 | $11.06 | — |
| 2024-01-23 | 11.04 | $11.06 | 101 |
| 2024-01-22 | 11.04 | $11.05 | — |
| 2024-01-19 | 11.04 | $11.05 | — |
| 2024-01-18 | 11.04 | $11.05 | 200 |
| 2024-01-17 | 11.03 | $11.08 | 101 |
| 2024-01-16 | 11.03 | $11.05 | — |
| 2024-01-12 | 11.03 | $11.05 | — |
| 2024-01-11 | 11.02 | $11.05 | 3970 |
| 2024-01-10 | 11.02 | $11.04 | 102 |
| 2024-01-09 | 11.02 | $11.04 | 102 |
| 2024-01-08 | 11.02 | $11.03 | 204 |
| 2024-01-05 | 11.01 | $11.02 | — |
| 2024-01-04 | 11.01 | $11.02 | — |
| 2024-01-03 | 11.01 | $11.02 | — |
| 2024-01-02 | 11.01 | $11.02 | 700 |
| 2023-12-29 | 11.01 | $11.02 | — |
| 2023-12-28 | 11.01 | $11.02 | 2601 |
| 2023-12-27 | 11.01 | $11.00 | — |
| 2023-12-26 | 11.02 | $11.00 | — |
| 2023-12-22 | 11.02 | $11.00 | 200 |
| 2023-12-21 | 11.02 | $11.01 | — |
| 2023-12-20 | 11.02 | $11.01 | — |
| 2023-12-19 | 11.02 | $11.01 | — |
| 2023-12-18 | 11.02 | $11.01 | — |
| 2023-12-15 | 11.02 | $11.01 | — |
| 2023-12-14 | 11.02 | $11.01 | 17167 |
| 2023-12-13 | 11.02 | $11.02 | 100 |
| 2023-12-12 | 11.02 | $11.03 | 100 |
| 2023-12-11 | 11.01 | $11.03 | — |
| 2023-12-08 | 11.01 | $11.03 | — |
| 2023-12-07 | 11.00 | $11.03 | — |
| 2023-12-06 | 11.00 | $11.03 | — |
| 2023-12-05 | 10.99 | $11.03 | — |
| 2023-12-04 | 10.98 | $11.03 | 126050 |
| 2023-12-01 | 10.97 | $10.96 | 13703 |
| 2023-11-30 | 10.97 | $11.10 | 100 |
| 2023-11-29 | 10.95 | $11.10 | 9802 |
| 2023-11-28 | 10.93 | $10.98 | — |
| 2023-11-27 | 10.92 | $10.98 | 34800 |
| 2023-11-24 | 10.91 | $10.98 | — |
| 2023-11-22 | 10.90 | $10.98 | — |
| 2023-11-21 | 10.89 | $10.98 | — |
| 2023-11-20 | 10.88 | $10.98 | — |
| 2023-11-17 | 10.87 | $10.98 | 3596 |
| 2023-11-16 | 10.85 | $10.90 | 11052 |
| 2023-11-15 | 10.85 | $10.90 | — |
| 2023-11-14 | 10.84 | $10.90 | — |
| 2023-11-13 | 10.83 | $10.90 | 141745 |
| 2023-11-10 | 10.83 | $10.85 | 215 |
| 2023-11-09 | 10.82 | $10.84 | — |
| 2023-11-08 | 10.82 | $10.84 | 506 |
| 2023-11-07 | 10.82 | $10.81 | 7428 |
| 2023-11-06 | 10.82 | $10.81 | 203 |
| 2023-11-03 | 10.82 | $10.84 | — |
| 2023-11-02 | 10.82 | $10.84 | 734 |
| 2023-11-01 | 10.82 | $10.83 | 310 |
| 2023-10-31 | 10.82 | $10.83 | 210 |
| 2023-10-30 | 10.82 | $10.80 | — |
| 2023-10-27 | 10.82 | $10.80 | — |
| 2023-10-26 | 10.82 | $10.80 | 326 |
| 2023-10-25 | 10.82 | $10.83 | — |
| 2023-10-24 | 10.82 | $10.83 | — |
| 2023-10-23 | 10.82 | $10.83 | 5925 |
| 2023-10-20 | 10.82 | $10.82 | — |
| 2023-10-19 | 10.82 | $10.82 | — |
| 2023-10-18 | 10.82 | $10.82 | — |
| 2023-10-17 | 10.82 | $10.82 | — |
| 2023-10-16 | 10.82 | $10.82 | — |
| 2023-10-13 | 10.83 | $10.82 | 1165 |
| 2023-10-12 | 10.83 | $10.82 | 401 |
| 2023-10-11 | 10.83 | $10.82 | — |
| 2023-10-10 | 10.83 | $10.82 | — |
| 2023-10-09 | 10.83 | $10.82 | — |
| 2023-10-06 | 10.83 | $10.82 | — |
| 2023-10-05 | 10.83 | $10.82 | — |
| 2023-10-04 | 10.84 | $10.82 | 50693 |
| 2023-10-03 | 10.84 | $10.85 | 25783 |
| 2023-10-02 | 10.84 | $10.84 | — |
| 2023-09-29 | 10.84 | $10.84 | 731 |
| 2023-09-28 | 10.84 | $10.83 | — |
| 2023-09-27 | 10.84 | $10.83 | — |
| 2023-09-26 | 10.84 | $10.83 | — |
| 2023-09-25 | 10.84 | $10.83 | — |
| 2023-09-22 | 10.84 | $10.83 | 2000 |
| 2023-09-21 | 10.84 | $10.82 | — |
| 2023-09-20 | 10.84 | $10.82 | — |
| 2023-09-19 | 10.84 | $10.82 | — |
| 2023-09-18 | 10.84 | $10.82 | 301 |
| 2023-09-15 | 10.84 | $10.88 | 171654 |
| 2023-09-14 | 10.83 | $10.83 | 147079 |
| 2023-09-13 | 10.82 | $10.89 | — |
| 2023-09-12 | 10.81 | $10.89 | — |
| 2023-09-11 | 10.80 | $10.89 | — |
| 2023-09-08 | 10.79 | $10.89 | — |
| 2023-09-07 | 10.78 | $10.89 | 10055 |
| 2023-09-06 | 10.77 | $10.79 | — |
| 2023-09-05 | 10.77 | $10.79 | — |
| 2023-09-01 | 10.76 | $10.79 | — |
| 2023-08-31 | 10.76 | $10.79 | — |
| 2023-08-30 | 10.75 | $10.79 | — |
| 2023-08-29 | 10.75 | $10.79 | 28254 |
| 2023-08-28 | 10.74 | $10.75 | — |
| 2023-08-25 | 10.74 | $10.75 | — |
| 2023-08-24 | 10.74 | $10.75 | — |
| 2023-08-23 | 10.73 | $10.75 | — |
| 2023-08-22 | 10.73 | $10.75 | — |
| 2023-08-21 | 10.73 | $10.75 | — |
| 2023-08-18 | 10.72 | $10.75 | — |
| 2023-08-17 | 10.72 | $10.75 | — |
| 2023-08-16 | 10.71 | $10.75 | 100 |
| 2023-08-15 | 10.71 | $10.75 | 100 |
| 2023-08-14 | 10.70 | $10.73 | — |
| 2023-08-11 | 10.70 | $10.73 | 284 |
| 2023-08-10 | 10.69 | $10.73 | 116 |
| 2023-08-09 | 10.69 | $10.72 | — |
| 2023-08-08 | 10.68 | $10.72 | — |
| 2023-08-07 | 10.68 | $10.72 | 4363 |
| 2023-08-04 | 10.67 | $10.70 | — |
| 2023-08-03 | 10.67 | $10.70 | 25131 |
| 2023-08-02 | 10.66 | $10.68 | 2664 |
| 2023-08-01 | 10.66 | $10.66 | 100 |
| 2023-07-31 | 10.66 | $10.66 | 817 |
| 2023-07-28 | 10.66 | $10.66 | — |
| 2023-07-27 | 10.67 | $10.66 | — |
| 2023-07-26 | 10.67 | $10.66 | 17516 |
| 2023-07-25 | 10.67 | $10.69 | — |
| 2023-07-24 | 10.66 | $10.69 | — |
| 2023-07-21 | 10.66 | $10.69 | 28999 |
| 2023-07-20 | 10.66 | $10.66 | 101 |
| 2023-07-19 | 10.66 | $10.66 | 131622 |
| 2023-07-18 | 10.66 | $10.64 | 15849 |
| 2023-07-17 | 10.66 | $10.64 | — |
| 2023-07-14 | 10.66 | $10.64 | — |
| 2023-07-13 | 10.66 | $10.64 | 2605 |
| 2023-07-12 | 10.66 | $10.65 | 3692 |
| 2023-07-11 | 10.66 | $10.70 | 3064 |
| 2023-07-10 | 10.65 | $10.64 | — |
| 2023-07-07 | 10.65 | $10.64 | — |
| 2023-07-06 | 10.65 | $10.64 | 509 |
| 2023-07-05 | 10.65 | $10.72 | 110130 |
| 2023-07-03 | 10.64 | $10.85 | 14705 |
| 2023-06-30 | 10.62 | $10.61 | 3501 |
| 2023-06-29 | 10.62 | $10.66 | 2531 |
| 2023-06-28 | 10.61 | $10.62 | 13052 |
| 2023-06-27 | 10.61 | $10.62 | 51622 |
| 2023-06-26 | 10.61 | $10.62 | 38094 |
| 2023-06-23 | 10.61 | $10.62 | 2702 |
| 2023-06-22 | 10.61 | $10.62 | — |
| 2023-06-21 | 10.61 | $10.62 | — |
| 2023-06-20 | 10.61 | $10.62 | 500 |
| 2023-06-16 | 10.60 | $10.60 | — |
| 2023-06-15 | 10.61 | $10.60 | 263886 |
| 2023-06-14 | 10.61 | $10.60 | 4525 |
| 2023-06-13 | 10.61 | $10.60 | — |
| 2023-06-12 | 10.61 | $10.60 | 10400 |
| 2023-06-09 | 10.61 | $10.59 | — |
| 2023-06-08 | 10.61 | $10.59 | 8606 |
| 2023-06-07 | 10.61 | $10.60 | — |
| 2023-06-06 | 10.62 | $10.60 | — |
| 2023-06-05 | 10.62 | $10.60 | — |
| 2023-06-02 | 10.62 | $10.60 | 55410 |
| 2023-06-01 | 10.62 | $10.63 | 912112 |
| 2023-05-31 | 10.62 | $10.64 | — |
| 2023-05-30 | 10.61 | $10.64 | 40101 |
| 2023-05-26 | 10.61 | $10.62 | 200 |
| 2023-05-25 | 10.61 | $10.62 | — |
| 2023-05-24 | 10.60 | $10.62 | 896 |
| 2023-05-23 | 10.60 | $10.62 | — |
| 2023-05-22 | 10.59 | $10.62 | 612 |
| 2023-05-19 | 10.59 | $10.62 | 25200 |
| 2023-05-18 | 10.58 | $10.60 | — |
| 2023-05-17 | 10.58 | $10.60 | — |
| 2023-05-16 | 10.58 | $10.60 | — |
| 2023-05-15 | 10.57 | $10.60 | 4908 |
| 2023-05-12 | 10.57 | $10.66 | 3805 |
| 2023-05-11 | 10.55 | $10.60 | 5000 |
| 2023-05-10 | 10.55 | $10.60 | 5821 |
| 2023-05-09 | 10.54 | $10.60 | 37610 |
| 2023-05-08 | 10.53 | $10.59 | 337360 |
| 2023-05-05 | 10.52 | $10.56 | — |
| 2023-05-04 | 10.52 | $10.56 | — |
| 2023-05-03 | 10.51 | $10.56 | 300 |
| 2023-05-02 | 10.50 | $10.52 | 16589 |
| 2023-05-01 | 10.50 | $10.52 | 103166 |
| 2023-04-28 | 10.50 | $10.51 | 2176 |
| 2023-04-27 | 10.50 | $10.52 | 10098 |
| 2023-04-26 | 10.49 | $10.52 | 5658 |
| 2023-04-25 | 10.49 | $10.52 | — |
| 2023-04-24 | 10.49 | $10.52 | 13467 |
| 2023-04-21 | 10.48 | $10.52 | 128530 |
| 2023-04-20 | 10.48 | $10.50 | 215833 |
| 2023-04-19 | 10.47 | $10.50 | 19817 |
| 2023-04-18 | 10.47 | $10.49 | 1.0M |
| 2023-04-17 | 10.47 | $10.48 | 100 |
| 2023-04-14 | 10.46 | $10.47 | — |
| 2023-04-13 | 10.46 | $10.47 | — |
| 2023-04-12 | 10.46 | $10.47 | 1600 |
| 2023-04-11 | 10.45 | $10.47 | 793 |
| 2023-04-10 | 10.45 | $10.47 | 105700 |
| 2023-04-06 | 10.45 | $10.47 | — |
| 2023-04-05 | 10.45 | $10.47 | 107 |
| 2023-04-04 | 10.44 | $10.46 | 4306 |
| 2023-04-03 | 10.44 | $10.47 | — |
| 2023-03-31 | 10.43 | $10.47 | — |
| 2023-03-30 | 10.43 | $10.47 | — |
| 2023-03-29 | 10.42 | $10.47 | — |
| 2023-03-28 | 10.42 | $10.47 | 100200 |
| 2023-03-27 | 10.41 | $10.43 | 56402 |
| 2023-03-24 | 10.41 | $10.41 | — |
| 2023-03-23 | 10.41 | $10.41 | — |
| 2023-03-22 | 10.41 | $10.41 | 100 |
| 2023-03-21 | 10.41 | $10.41 | — |
| 2023-03-20 | 10.41 | $10.41 | — |
| 2023-03-16 | 10.41 | $10.41 | 20255 |
| 2023-03-15 | 10.40 | $10.42 | 100 |
| 2023-03-14 | 10.40 | $10.42 | — |
| 2023-03-13 | 10.40 | $10.42 | — |
| 2023-03-10 | 10.39 | $10.42 | — |
| 2023-03-09 | 10.39 | $10.42 | — |
| 2023-03-08 | 10.39 | $10.42 | 502 |
| 2023-03-07 | 10.38 | $10.40 | — |
| 2023-03-06 | 10.38 | $10.40 | 5 |
| 2023-03-03 | 10.37 | $10.40 | 1101 |
| 2023-03-02 | 10.37 | $10.39 | 19 |
| 2023-03-01 | 10.36 | $10.39 | — |
| 2023-02-28 | 10.36 | $10.39 | — |
| 2023-02-27 | 10.35 | $10.39 | — |
| 2023-02-24 | 10.35 | $10.39 | 29 |
| 2023-02-21 | 10.34 | $10.39 | 1587 |
| 2023-02-17 | 10.33 | $10.36 | 1471 |
| 2023-02-16 | 10.33 | $10.34 | — |
| 2023-02-15 | 10.33 | $10.34 | 201 |
| 2023-02-14 | 10.32 | $10.37 | — |
| 2023-02-13 | 10.32 | $10.37 | — |
| 2023-02-10 | 10.31 | $10.37 | 600 |
| 2023-02-09 | 10.30 | $10.34 | — |
| 2023-02-08 | 10.30 | $10.34 | 100 |
| 2023-02-07 | 10.30 | $10.34 | 100 |
| 2023-02-06 | 10.29 | $10.34 | 100 |
| 2023-02-03 | 10.28 | $10.30 | 203 |
| 2023-02-02 | 10.28 | $10.30 | 2218 |
| 2023-02-01 | 10.28 | $10.28 | 1001 |
| 2023-01-31 | 10.28 | $10.28 | 16732 |
| 2023-01-30 | 10.28 | $10.29 | — |
| 2023-01-27 | 10.27 | $10.29 | — |
| 2023-01-26 | 10.27 | $10.29 | 16336 |
| 2023-01-25 | 10.27 | $10.24 | 6793 |
| 2023-01-24 | 10.27 | $10.24 | 742 |
| 2023-01-23 | 10.27 | $10.30 | 57 |
| 2023-01-20 | 10.26 | $10.30 | — |
| 2023-01-19 | 10.26 | $10.30 | — |
| 2023-01-18 | 10.25 | $10.30 | — |
| 2023-01-17 | 10.24 | $10.30 | 400 |
| 2023-01-13 | 10.24 | $10.30 | — |
| 2023-01-12 | 10.23 | $10.30 | — |
| 2023-01-11 | 10.22 | $10.30 | 2 |
| 2023-01-10 | 10.21 | $10.30 | 25274 |
| 2023-01-09 | 10.20 | $10.20 | — |
| 2023-01-06 | 10.20 | $10.20 | 4 |
| 2023-01-05 | 10.20 | $10.20 | 2 |
| 2023-01-04 | 10.20 | $10.20 | 1 |
| 2023-01-03 | 10.20 | $10.20 | 17 |
| 2022-12-30 | 10.20 | $10.20 | 47475 |
| 2022-12-29 | 10.19 | $10.23 | 7503 |
| 2022-12-28 | 10.19 | $10.23 | 501 |
| 2022-12-27 | 10.18 | $10.20 | 72202 |
| 2022-12-23 | 10.18 | $10.20 | 5731 |
| 2022-12-22 | 10.18 | $10.19 | — |
| 2022-12-21 | 10.18 | $10.19 | 3 |
| 2022-12-20 | 10.17 | $10.19 | — |
| 2022-12-19 | 10.17 | $10.19 | 100 |
| 2022-12-16 | 10.17 | $10.19 | 1102 |
| 2022-12-15 | 10.17 | $10.18 | 17419 |
| 2022-12-14 | 10.16 | $10.18 | — |
| 2022-12-13 | 10.16 | $10.18 | 455 |
| 2022-12-12 | 10.16 | $10.18 | — |
| 2022-12-09 | 10.15 | $10.18 | 1300 |
| 2022-12-08 | 10.15 | $10.16 | — |
| 2022-12-07 | 10.15 | $10.16 | — |
| 2022-12-06 | 10.14 | $10.16 | — |
| 2022-12-05 | 10.14 | $10.16 | — |
| 2022-12-02 | 10.14 | $10.16 | — |
| 2022-12-01 | 10.14 | $10.16 | 9 |
| 2022-11-30 | 10.13 | $10.16 | — |
| 2022-11-29 | 10.13 | $10.16 | 500 |
| 2022-11-28 | 10.13 | $10.14 | — |
| 2022-11-25 | 10.13 | $10.14 | 1000 |
| 2022-11-23 | 10.12 | $10.13 | — |
| 2022-11-22 | 10.12 | $10.13 | — |
| 2022-11-21 | 10.12 | $10.13 | 50 |
| 2022-11-18 | 10.12 | $10.13 | 205 |
| 2022-11-17 | 10.12 | $10.12 | 12 |
| 2022-11-16 | 10.12 | $10.12 | 17 |
| 2022-11-15 | 10.12 | $10.12 | — |
| 2022-11-14 | 10.11 | $10.12 | 7 |
| 2022-11-11 | 10.11 | $10.12 | — |
| 2022-11-10 | 10.11 | $10.12 | 137 |
| 2022-11-09 | 10.11 | $10.12 | 414225 |
| 2022-11-08 | 10.10 | $10.13 | — |
| 2022-11-07 | 10.10 | $10.13 | 316 |
| 2022-11-04 | 10.10 | $10.12 | 5900 |
| 2022-11-03 | 10.09 | $10.12 | 1 |
| 2022-11-02 | 10.09 | $10.12 | — |
| 2022-11-01 | 10.08 | $10.12 | 25 |
| 2022-10-31 | 10.08 | $10.12 | — |
| 2022-10-28 | 10.07 | $10.12 | 2447 |
| 2022-10-27 | 10.07 | $10.10 | 7712 |
| 2022-10-26 | 10.06 | $10.07 | — |
| 2022-10-25 | 10.06 | $10.07 | — |
| 2022-10-24 | 10.06 | $10.07 | 1245 |
| 2022-10-21 | 10.05 | $10.08 | 26432 |
| 2022-10-20 | 10.05 | $10.05 | 16 |
| 2022-10-19 | 10.05 | $10.05 | 10006 |
| 2022-10-18 | 10.05 | $10.06 | 313 |
| 2022-10-17 | 10.05 | $10.08 | — |
| 2022-10-14 | 10.04 | $10.08 | 1754 |
| 2022-10-13 | 10.04 | $10.08 | 16 |
| 2022-10-12 | 10.04 | $10.08 | 22623 |
| 2022-10-11 | 10.03 | $10.04 | 5000 |
| 2022-10-10 | 10.03 | $10.03 | — |
| 2022-10-07 | 10.03 | $10.03 | 1600 |
| 2022-10-06 | 10.03 | $10.03 | 2697 |
| 2022-10-05 | 10.03 | $10.03 | — |
| 2022-10-04 | 10.02 | $10.03 | — |
| 2022-10-03 | 10.02 | $10.03 | — |
| 2022-09-30 | 10.02 | $10.03 | — |
| 2022-09-29 | 10.02 | $10.03 | 3600 |
| 2022-09-28 | 10.02 | $10.01 | 169123 |
| 2022-09-27 | 10.02 | $10.04 | 1 |
| 2022-09-26 | 10.01 | $10.04 | — |
| 2022-09-23 | 10.01 | $10.04 | — |
| 2022-09-22 | 10.01 | $10.04 | — |
| 2022-09-21 | 10.00 | $10.04 | 633 |
| 2022-09-20 | 10.00 | $10.02 | 602 |
| 2022-09-19 | 10.00 | $10.02 | 39870 |
| 2022-09-16 | 10.00 | $10.00 | 4101 |
| 2022-09-15 | 10.00 | $10.00 | 7902 |
| 2022-09-14 | 10.00 | $9.99 | 100 |
| 2022-09-13 | 10.00 | $9.99 | — |
| 2022-09-12 | 10.00 | $9.99 | — |
| 2022-09-09 | 10.00 | $9.99 | — |
| 2022-09-08 | 10.00 | $9.99 | 280 |
| 2022-09-07 | 10.00 | $9.99 | 5061 |
| 2022-09-06 | 10.01 | $10.00 | 12510 |
| 2022-09-02 | 10.01 | $10.00 | 8115 |
| 2022-09-01 | 10.01 | $9.98 | 104971 |
| 2022-08-31 | 10.01 | $9.98 | 200 |
| 2022-08-30 | 10.01 | $9.98 | 1301 |
| 2022-08-29 | 10.01 | $9.97 | 400 |
| 2022-08-26 | 10.02 | $10.05 | — |
| 2022-08-25 | 10.01 | $10.05 | — |
| 2022-08-24 | 10.01 | $10.05 | — |
| 2022-08-23 | 10.00 | $10.05 | 4943 |
| 2022-08-22 | 9.99 | $10.01 | — |
| 2022-08-19 | 9.99 | $10.01 | — |
| 2022-08-18 | 9.99 | $10.01 | 250968 |
| 2022-08-17 | 9.99 | $10.00 | 1 |
| 2022-08-16 | 9.98 | $10.00 | 511 |
| 2022-08-15 | 9.98 | $10.00 | 501 |
| 2022-08-12 | 9.98 | $9.99 | — |
| 2022-08-11 | 9.97 | $9.99 | — |
| 2022-08-10 | 9.97 | $9.99 | — |
| 2022-08-09 | 9.97 | $9.99 | — |
| 2022-08-08 | 9.96 | $9.99 | — |
| 2022-08-05 | 9.96 | $9.99 | — |
| 2022-08-04 | 9.96 | $9.99 | — |
| 2022-08-03 | 9.95 | $9.99 | 100 |
| 2022-08-02 | 9.95 | $9.98 | — |
| 2022-08-01 | 9.94 | $9.98 | 5102 |
| 2022-07-29 | 9.94 | $9.94 | — |
| 2022-07-28 | 9.94 | $9.94 | — |
| 2022-07-27 | 9.94 | $9.94 | — |
| 2022-07-26 | 9.94 | $9.94 | — |
| 2022-07-25 | 9.94 | $9.94 | 1 |
| 2022-07-22 | 9.94 | $9.94 | — |
| 2022-07-21 | 9.94 | $9.94 | 100 |
| 2022-07-20 | 9.94 | $9.94 | 1 |
| 2022-07-19 | 9.94 | $9.94 | — |
| 2022-07-18 | 9.94 | $9.94 | — |
| 2022-07-15 | 9.93 | $9.94 | — |
| 2022-07-14 | 9.93 | $9.94 | — |
| 2022-07-13 | 9.93 | $9.94 | — |
| 2022-07-12 | 9.93 | $9.94 | 54 |
| 2022-07-11 | 9.93 | $9.94 | 64 |
| 2022-07-08 | 9.93 | $9.94 | — |
| 2022-07-07 | 9.92 | $9.94 | — |
| 2022-07-06 | 9.92 | $9.94 | — |
| 2022-07-05 | 9.92 | $9.94 | — |
| 2022-07-01 | 9.92 | $9.94 | 1 |
| 2022-06-30 | 9.91 | $9.94 | — |
| 2022-06-29 | 9.91 | $9.94 | 5 |
| 2022-06-28 | 9.91 | $9.94 | 404 |
| 2022-06-27 | 9.91 | $9.90 | — |
| 2022-06-24 | 9.91 | $9.90 | 10 |
| 2022-06-23 | 9.91 | $9.90 | 160560 |
| 2022-06-22 | 9.91 | $9.90 | — |
| 2022-06-21 | 9.91 | $9.90 | — |
| 2022-06-17 | 9.91 | $9.90 | — |
| 2022-06-16 | 9.91 | $9.90 | 135002 |
| 2022-06-15 | 9.91 | $9.90 | — |
| 2022-06-14 | 9.91 | $9.90 | 301964 |
| 2022-06-13 | 9.91 | $9.93 | 4611 |
| 2022-06-10 | 9.91 | $9.92 | — |
| 2022-06-09 | 9.91 | $9.92 | 2 |
| 2022-06-08 | 9.90 | $9.92 | 2102 |
| 2022-06-07 | 9.90 | $9.92 | 500 |
| 2022-06-06 | 9.90 | $9.90 | — |
| 2022-06-03 | 9.90 | $9.90 | 11 |
| 2022-06-02 | 9.90 | $9.90 | 700 |
| 2022-06-01 | 9.90 | $9.91 | — |
| 2022-05-31 | 9.90 | $9.91 | 14200 |
| 2022-05-27 | 9.90 | $9.91 | — |
| 2022-05-26 | 9.90 | $9.91 | 5000 |
| 2022-05-25 | 9.90 | $9.89 | 1000 |
| 2022-05-24 | 9.90 | $9.89 | — |
| 2022-05-23 | 9.90 | $9.89 | — |
| 2022-05-20 | 9.90 | $9.89 | 130000 |
| 2022-05-19 | 9.91 | $9.89 | 6000 |
| 2022-05-18 | 9.91 | $9.90 | — |
| 2022-05-17 | 9.91 | $9.90 | — |
| 2022-05-16 | 9.91 | $9.90 | 2909 |
| 2022-05-13 | 9.91 | $9.87 | 21900 |
| 2022-05-12 | 9.92 | $9.90 | — |
| 2022-05-11 | 9.92 | $9.90 | 33200 |
| 2022-05-10 | 9.92 | $9.90 | 5100 |
| 2022-05-09 | 9.92 | $9.93 | 2452 |
| 2022-05-06 | 9.92 | $9.93 | 149101 |
| 2022-05-05 | 9.92 | $9.93 | — |
| 2022-05-04 | 9.92 | $9.93 | 3525 |
| 2022-05-03 | 9.91 | $9.91 | 697923 |
| 2022-05-02 | 9.91 | $9.93 | — |
| 2022-04-29 | 9.91 | $9.93 | 17538 |
| 2022-04-28 | 9.91 | $9.91 | 200 |
| 2022-04-27 | 9.91 | $9.93 | 22000 |
| 2022-04-26 | 9.90 | $9.91 | 7767 |
| 2022-04-25 | 9.90 | $9.93 | 950 |
| 2022-04-22 | 9.90 | $9.92 | — |
| 2022-04-21 | 9.89 | $9.92 | 1 |
| 2022-04-20 | 9.89 | $9.92 | 2900 |
| 2022-04-19 | 9.89 | $9.92 | 2016 |
| 2022-04-18 | 9.88 | $9.88 | 1000 |
| 2022-04-14 | 9.88 | $9.88 | 8603 |
| 2022-04-13 | 9.88 | $9.91 | 262858 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
4.61
2024-07-10
Close Price
$4.24
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.61
Average
10.38
Maximum
11.28
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-07-10 | 4.61 | $4.24 | — |
| 2024-07-09 | 4.88 | $4.24 | — |
| 2024-07-08 | 5.21 | $4.24 | — |
| 2024-07-05 | 5.61 | $4.24 | — |
| 2024-07-03 | 6.07 | $4.24 | — |
| 2024-07-02 | 6.62 | $4.24 | — |
| 2024-07-01 | 7.26 | $4.24 | 285608 |
| 2024-06-28 | 8.02 | $8.70 | 28180 |
| 2024-06-27 | 7.95 | $8.07 | 21108 |
| 2024-06-26 | 8.02 | $8.09 | 11274 |
| 2024-06-25 | 8.10 | $8.14 | 11163 |
| 2024-06-24 | 8.18 | $7.68 | 12282 |
| 2024-06-21 | 8.37 | $7.82 | 21348 |
| 2024-06-20 | 8.58 | $8.35 | 47691 |
| 2024-06-18 | 8.71 | $8.42 | 30423 |
| 2024-06-17 | 8.84 | $10.00 | 74765 |
| 2024-06-14 | 8.68 | $8.15 | 36080 |
| 2024-06-13 | 8.87 | $9.44 | 45799 |
| 2024-06-12 | 8.84 | $8.19 | 111763 |
| 2024-06-11 | 9.06 | $9.49 | 1.7M |
| 2024-06-10 | 9.05 | $6.82 | 186684 |
| 2024-06-07 | 9.61 | $7.10 | 24262 |
| 2024-06-06 | 10.19 | $9.77 | 1224 |
| 2024-06-05 | 10.32 | $10.62 | 5428 |
| 2024-06-04 | 10.28 | $10.43 | 4328 |
| 2024-06-03 | 10.28 | $10.91 | 15560 |
| 2024-05-31 | 10.18 | $11.18 | 94566 |
| 2024-05-30 | 10.01 | $11.05 | 72980 |
| 2024-05-29 | 9.85 | $9.25 | 189124 |
| 2024-05-28 | 10.03 | $8.61 | 98383 |
| 2024-05-24 | 10.39 | $8.73 | 76274 |
| 2024-05-23 | 10.78 | $8.79 | 48110 |
| 2024-05-22 | 11.22 | $10.95 | 10869 |
| 2024-05-21 | 11.28 | $11.30 | 92666 |
| 2024-05-20 | 11.27 | $11.28 | 55650 |
| 2024-05-17 | 11.26 | $11.27 | 31578 |
| 2024-05-16 | 11.26 | $11.26 | 51089 |
| 2024-05-15 | 11.26 | $11.23 | 34306 |
| 2024-05-14 | 11.26 | $11.22 | 84853 |
| 2024-05-13 | 11.27 | $11.25 | 5 |
| 2024-05-10 | 11.27 | $11.25 | 371 |
| 2024-05-09 | 11.27 | $11.25 | 3301 |
| 2024-05-06 | 11.27 | $11.25 | 299 |
| 2024-04-26 | 11.27 | $11.25 | 1200 |
| 2024-04-24 | 11.27 | $11.25 | 1283 |
| 2024-04-22 | 11.27 | $11.25 | 3752 |
| 2024-04-19 | 11.27 | $11.26 | 112 |
| 2024-04-18 | 11.26 | $11.27 | 644 |
| 2024-04-17 | 11.26 | $11.27 | 215289 |
| 2024-04-16 | 11.25 | $11.25 | 250 |
| 2024-04-15 | 11.24 | $11.25 | 16737 |
| 2024-04-12 | 11.24 | $11.26 | 500 |
| 2024-04-11 | 11.23 | $11.24 | 26636 |
| 2024-04-10 | 11.22 | $11.25 | 16805 |
| 2024-04-08 | 11.21 | $11.23 | 3402 |
| 2024-04-05 | 11.21 | $11.22 | 52004 |
| 2024-04-04 | 11.20 | $11.21 | 816 |
| 2024-04-03 | 11.20 | $11.21 | 568 |
| 2024-04-02 | 11.19 | $11.20 | 19385 |
| 2024-04-01 | 11.18 | $11.19 | 4816 |
| 2024-03-28 | 11.18 | $11.18 | 4049 |
| 2024-03-26 | 11.18 | $11.19 | 1179 |
| 2024-03-20 | 11.17 | $11.17 | 226435 |
| 2024-03-19 | 11.17 | $11.13 | 3112 |
| 2024-03-18 | 11.17 | $11.13 | 862 |
| 2024-03-15 | 11.18 | $11.17 | 4572 |
| 2024-03-14 | 11.18 | $11.17 | 4960 |
| 2024-03-12 | 11.18 | $11.18 | 1735 |
| 2024-03-11 | 11.17 | $11.18 | 12448 |
| 2024-03-08 | 11.17 | $11.19 | 1050 |
| 2024-03-07 | 11.16 | $11.17 | 222522 |
| 2024-03-06 | 11.15 | $11.16 | 35912 |
| 2024-03-05 | 11.15 | $11.16 | 14453 |
| 2024-03-04 | 11.14 | $11.15 | 168852 |
| 2024-03-01 | 11.14 | $11.20 | 31929 |
| 2024-02-27 | 11.12 | $11.14 | 1202 |
| 2024-02-26 | 11.12 | $11.13 | — |
| 2024-02-23 | 11.11 | $11.13 | 2311 |
| 2024-02-22 | 11.11 | $11.11 | — |
| 2024-02-21 | 11.10 | $11.11 | 50251 |
| 2024-02-20 | 11.10 | $11.10 | — |
| 2024-02-16 | 11.10 | $11.10 | — |
| 2024-02-15 | 11.10 | $11.10 | — |
| 2024-02-14 | 11.10 | $11.10 | 301689 |
| 2024-02-13 | 11.09 | $11.08 | 101 |
| 2024-02-12 | 11.09 | $11.08 | — |
| 2024-02-09 | 11.09 | $11.08 | — |
| 2024-02-08 | 11.10 | $11.08 | — |
| 2024-02-07 | 11.10 | $11.08 | — |
| 2024-02-06 | 11.10 | $11.08 | — |
| 2024-02-05 | 11.10 | $11.08 | 460106 |
| 2024-02-02 | 11.10 | $11.09 | 161185 |
| 2024-02-01 | 11.10 | $11.10 | — |
| 2024-01-31 | 11.09 | $11.10 | — |
| 2024-01-30 | 11.09 | $11.10 | 128 |
| 2024-01-29 | 11.08 | $11.10 | 29117 |
| 2024-01-26 | 11.08 | $11.09 | 100 |
| 2024-01-25 | 11.07 | $11.09 | 329 |
| 2024-01-24 | 11.06 | $11.06 | — |
| 2024-01-23 | 11.06 | $11.06 | 101 |
| 2024-01-22 | 11.06 | $11.05 | — |
| 2024-01-19 | 11.06 | $11.05 | — |
| 2024-01-18 | 11.06 | $11.05 | 200 |
| 2024-01-17 | 11.06 | $11.08 | 101 |
| 2024-01-16 | 11.05 | $11.05 | — |
| 2024-01-12 | 11.05 | $11.05 | — |
| 2024-01-11 | 11.04 | $11.05 | 3970 |
| 2024-01-10 | 11.04 | $11.04 | 102 |
| 2024-01-09 | 11.04 | $11.04 | 102 |
| 2024-01-08 | 11.03 | $11.03 | 204 |
| 2024-01-05 | 11.03 | $11.02 | — |
| 2024-01-04 | 11.03 | $11.02 | — |
| 2024-01-03 | 11.03 | $11.02 | — |
| 2024-01-02 | 11.03 | $11.02 | 700 |
| 2023-12-29 | 11.03 | $11.02 | — |
| 2023-12-28 | 11.03 | $11.02 | 2601 |
| 2023-12-27 | 11.03 | $11.00 | — |
| 2023-12-26 | 11.03 | $11.00 | — |
| 2023-12-22 | 11.03 | $11.00 | 200 |
| 2023-12-21 | 11.04 | $11.01 | — |
| 2023-12-20 | 11.04 | $11.01 | — |
| 2023-12-19 | 11.04 | $11.01 | — |
| 2023-12-18 | 11.04 | $11.01 | — |
| 2023-12-15 | 11.05 | $11.01 | — |
| 2023-12-14 | 11.05 | $11.01 | 17167 |
| 2023-12-13 | 11.05 | $11.02 | 100 |
| 2023-12-12 | 11.05 | $11.03 | 100 |
| 2023-12-11 | 11.05 | $11.03 | — |
| 2023-12-08 | 11.05 | $11.03 | — |
| 2023-12-07 | 11.04 | $11.03 | — |
| 2023-12-06 | 11.04 | $11.03 | — |
| 2023-12-05 | 11.03 | $11.03 | — |
| 2023-12-04 | 11.03 | $11.03 | 126050 |
| 2023-12-01 | 11.02 | $10.96 | 13703 |
| 2023-11-30 | 11.02 | $11.10 | 100 |
| 2023-11-29 | 11.00 | $11.10 | 9802 |
| 2023-11-28 | 10.97 | $10.98 | — |
| 2023-11-27 | 10.96 | $10.98 | 34800 |
| 2023-11-24 | 10.95 | $10.98 | — |
| 2023-11-22 | 10.94 | $10.98 | — |
| 2023-11-21 | 10.93 | $10.98 | — |
| 2023-11-20 | 10.91 | $10.98 | — |
| 2023-11-17 | 10.89 | $10.98 | 3596 |
| 2023-11-16 | 10.87 | $10.90 | 11052 |
| 2023-11-15 | 10.87 | $10.90 | — |
| 2023-11-14 | 10.86 | $10.90 | — |
| 2023-11-13 | 10.85 | $10.90 | 141745 |
| 2023-11-10 | 10.83 | $10.85 | 215 |
| 2023-11-09 | 10.83 | $10.84 | — |
| 2023-11-08 | 10.83 | $10.84 | 506 |
| 2023-11-07 | 10.82 | $10.81 | 7428 |
| 2023-11-06 | 10.82 | $10.81 | 203 |
| 2023-11-03 | 10.83 | $10.84 | — |
| 2023-11-02 | 10.82 | $10.84 | 734 |
| 2023-11-01 | 10.82 | $10.83 | 310 |
| 2023-10-31 | 10.82 | $10.83 | 210 |
| 2023-10-30 | 10.82 | $10.80 | — |
| 2023-10-27 | 10.82 | $10.80 | — |
| 2023-10-26 | 10.82 | $10.80 | 326 |
| 2023-10-25 | 10.83 | $10.83 | — |
| 2023-10-24 | 10.83 | $10.83 | — |
| 2023-10-23 | 10.83 | $10.83 | 5925 |
| 2023-10-20 | 10.83 | $10.82 | — |
| 2023-10-19 | 10.83 | $10.82 | — |
| 2023-10-18 | 10.83 | $10.82 | — |
| 2023-10-17 | 10.83 | $10.82 | — |
| 2023-10-16 | 10.83 | $10.82 | — |
| 2023-10-13 | 10.83 | $10.82 | 1165 |
| 2023-10-12 | 10.83 | $10.82 | 401 |
| 2023-10-11 | 10.84 | $10.82 | — |
| 2023-10-10 | 10.84 | $10.82 | — |
| 2023-10-09 | 10.84 | $10.82 | — |
| 2023-10-06 | 10.84 | $10.82 | — |
| 2023-10-05 | 10.85 | $10.82 | — |
| 2023-10-04 | 10.85 | $10.82 | 50693 |
| 2023-10-03 | 10.85 | $10.85 | 25783 |
| 2023-10-02 | 10.85 | $10.84 | — |
| 2023-09-29 | 10.85 | $10.84 | 731 |
| 2023-09-28 | 10.85 | $10.83 | — |
| 2023-09-27 | 10.85 | $10.83 | — |
| 2023-09-26 | 10.85 | $10.83 | — |
| 2023-09-25 | 10.85 | $10.83 | — |
| 2023-09-22 | 10.86 | $10.83 | 2000 |
| 2023-09-21 | 10.86 | $10.82 | — |
| 2023-09-20 | 10.86 | $10.82 | — |
| 2023-09-19 | 10.86 | $10.82 | — |
| 2023-09-18 | 10.87 | $10.82 | 301 |
| 2023-09-15 | 10.87 | $10.88 | 171654 |
| 2023-09-14 | 10.87 | $10.83 | 147079 |
| 2023-09-13 | 10.87 | $10.89 | — |
| 2023-09-12 | 10.86 | $10.89 | — |
| 2023-09-11 | 10.85 | $10.89 | — |
| 2023-09-08 | 10.83 | $10.89 | — |
| 2023-09-07 | 10.81 | $10.89 | 10055 |
| 2023-09-06 | 10.79 | $10.79 | — |
| 2023-09-05 | 10.79 | $10.79 | — |
| 2023-09-01 | 10.78 | $10.79 | — |
| 2023-08-31 | 10.78 | $10.79 | — |
| 2023-08-30 | 10.77 | $10.79 | — |
| 2023-08-29 | 10.77 | $10.79 | 28254 |
| 2023-08-28 | 10.76 | $10.75 | — |
| 2023-08-25 | 10.76 | $10.75 | — |
| 2023-08-24 | 10.76 | $10.75 | — |
| 2023-08-23 | 10.75 | $10.75 | — |
| 2023-08-22 | 10.75 | $10.75 | — |
| 2023-08-21 | 10.75 | $10.75 | — |
| 2023-08-18 | 10.75 | $10.75 | — |
| 2023-08-17 | 10.74 | $10.75 | — |
| 2023-08-16 | 10.74 | $10.75 | 100 |
| 2023-08-15 | 10.73 | $10.75 | 100 |
| 2023-08-14 | 10.72 | $10.73 | — |
| 2023-08-11 | 10.72 | $10.73 | 284 |
| 2023-08-10 | 10.71 | $10.73 | 116 |
| 2023-08-09 | 10.70 | $10.72 | — |
| 2023-08-08 | 10.70 | $10.72 | — |
| 2023-08-07 | 10.69 | $10.72 | 4363 |
| 2023-08-04 | 10.68 | $10.70 | — |
| 2023-08-03 | 10.68 | $10.70 | 25131 |
| 2023-08-02 | 10.67 | $10.68 | 2664 |
| 2023-08-01 | 10.67 | $10.66 | 100 |
| 2023-07-31 | 10.67 | $10.66 | 817 |
| 2023-07-28 | 10.67 | $10.66 | — |
| 2023-07-27 | 10.68 | $10.66 | — |
| 2023-07-26 | 10.68 | $10.66 | 17516 |
| 2023-07-25 | 10.68 | $10.69 | — |
| 2023-07-24 | 10.67 | $10.69 | — |
| 2023-07-21 | 10.67 | $10.69 | 28999 |
| 2023-07-20 | 10.66 | $10.66 | 101 |
| 2023-07-19 | 10.66 | $10.66 | 131622 |
| 2023-07-18 | 10.66 | $10.64 | 15849 |
| 2023-07-17 | 10.66 | $10.64 | — |
| 2023-07-14 | 10.67 | $10.64 | — |
| 2023-07-13 | 10.67 | $10.64 | 2605 |
| 2023-07-12 | 10.68 | $10.65 | 3692 |
| 2023-07-11 | 10.68 | $10.70 | 3064 |
| 2023-07-10 | 10.67 | $10.64 | — |
| 2023-07-07 | 10.67 | $10.64 | — |
| 2023-07-06 | 10.68 | $10.64 | 509 |
| 2023-07-05 | 10.68 | $10.72 | 110130 |
| 2023-07-03 | 10.67 | $10.85 | 14705 |
| 2023-06-30 | 10.63 | $10.61 | 3501 |
| 2023-06-29 | 10.63 | $10.66 | 2531 |
| 2023-06-28 | 10.62 | $10.62 | 13052 |
| 2023-06-27 | 10.62 | $10.62 | 51622 |
| 2023-06-26 | 10.62 | $10.62 | 38094 |
| 2023-06-23 | 10.62 | $10.62 | 2702 |
| 2023-06-22 | 10.62 | $10.62 | — |
| 2023-06-21 | 10.62 | $10.62 | — |
| 2023-06-20 | 10.61 | $10.62 | 500 |
| 2023-06-16 | 10.61 | $10.60 | — |
| 2023-06-15 | 10.61 | $10.60 | 263886 |
| 2023-06-14 | 10.61 | $10.60 | 4525 |
| 2023-06-13 | 10.62 | $10.60 | — |
| 2023-06-12 | 10.62 | $10.60 | 10400 |
| 2023-06-09 | 10.62 | $10.59 | — |
| 2023-06-08 | 10.62 | $10.59 | 8606 |
| 2023-06-07 | 10.63 | $10.60 | — |
| 2023-06-06 | 10.63 | $10.60 | — |
| 2023-06-05 | 10.64 | $10.60 | — |
| 2023-06-02 | 10.64 | $10.60 | 55410 |
| 2023-06-01 | 10.64 | $10.63 | 912112 |
| 2023-05-31 | 10.64 | $10.64 | — |
| 2023-05-30 | 10.64 | $10.64 | 40101 |
| 2023-05-26 | 10.63 | $10.62 | 200 |
| 2023-05-25 | 10.63 | $10.62 | — |
| 2023-05-24 | 10.63 | $10.62 | 896 |
| 2023-05-23 | 10.63 | $10.62 | — |
| 2023-05-22 | 10.62 | $10.62 | 612 |
| 2023-05-19 | 10.62 | $10.62 | 25200 |
| 2023-05-18 | 10.62 | $10.60 | — |
| 2023-05-17 | 10.61 | $10.60 | — |
| 2023-05-16 | 10.61 | $10.60 | — |
| 2023-05-15 | 10.61 | $10.60 | 4908 |
| 2023-05-12 | 10.60 | $10.66 | 3805 |
| 2023-05-11 | 10.59 | $10.60 | 5000 |
| 2023-05-10 | 10.58 | $10.60 | 5821 |
| 2023-05-09 | 10.57 | $10.60 | 37610 |
| 2023-05-08 | 10.56 | $10.59 | 337360 |
| 2023-05-05 | 10.55 | $10.56 | — |
| 2023-05-04 | 10.54 | $10.56 | — |
| 2023-05-03 | 10.54 | $10.56 | 300 |
| 2023-05-02 | 10.53 | $10.52 | 16589 |
| 2023-05-01 | 10.52 | $10.52 | 103166 |
| 2023-04-28 | 10.52 | $10.51 | 2176 |
| 2023-04-27 | 10.52 | $10.52 | 10098 |
| 2023-04-26 | 10.52 | $10.52 | 5658 |
| 2023-04-25 | 10.51 | $10.52 | — |
| 2023-04-24 | 10.51 | $10.52 | 13467 |
| 2023-04-21 | 10.50 | $10.52 | 128530 |
| 2023-04-20 | 10.50 | $10.50 | 215833 |
| 2023-04-19 | 10.49 | $10.50 | 19817 |
| 2023-04-18 | 10.49 | $10.49 | 1.0M |
| 2023-04-17 | 10.48 | $10.48 | 100 |
| 2023-04-14 | 10.48 | $10.47 | — |
| 2023-04-13 | 10.48 | $10.47 | — |
| 2023-04-12 | 10.48 | $10.47 | 1600 |
| 2023-04-11 | 10.48 | $10.47 | 793 |
| 2023-04-10 | 10.48 | $10.47 | 105700 |
| 2023-04-06 | 10.47 | $10.47 | — |
| 2023-04-05 | 10.47 | $10.47 | 107 |
| 2023-04-04 | 10.47 | $10.46 | 4306 |
| 2023-04-03 | 10.47 | $10.47 | — |
| 2023-03-31 | 10.46 | $10.47 | — |
| 2023-03-30 | 10.46 | $10.47 | — |
| 2023-03-29 | 10.45 | $10.47 | — |
| 2023-03-28 | 10.44 | $10.47 | 100200 |
| 2023-03-27 | 10.43 | $10.43 | 56402 |
| 2023-03-24 | 10.43 | $10.41 | — |
| 2023-03-23 | 10.43 | $10.41 | — |
| 2023-03-22 | 10.43 | $10.41 | 100 |
| 2023-03-21 | 10.43 | $10.41 | — |
| 2023-03-20 | 10.43 | $10.41 | — |
| 2023-03-16 | 10.43 | $10.41 | 20255 |
| 2023-03-15 | 10.43 | $10.42 | 100 |
| 2023-03-14 | 10.43 | $10.42 | — |
| 2023-03-13 | 10.43 | $10.42 | — |
| 2023-03-10 | 10.42 | $10.42 | — |
| 2023-03-09 | 10.42 | $10.42 | — |
| 2023-03-08 | 10.41 | $10.42 | 502 |
| 2023-03-07 | 10.41 | $10.40 | — |
| 2023-03-06 | 10.40 | $10.40 | 5 |
| 2023-03-03 | 10.40 | $10.40 | 1101 |
| 2023-03-02 | 10.40 | $10.39 | 19 |
| 2023-03-01 | 10.39 | $10.39 | — |
| 2023-02-28 | 10.39 | $10.39 | — |
| 2023-02-27 | 10.38 | $10.39 | — |
| 2023-02-24 | 10.38 | $10.39 | 29 |
| 2023-02-21 | 10.37 | $10.39 | 1587 |
| 2023-02-17 | 10.36 | $10.36 | 1471 |
| 2023-02-16 | 10.36 | $10.34 | — |
| 2023-02-15 | 10.36 | $10.34 | 201 |
| 2023-02-14 | 10.36 | $10.37 | — |
| 2023-02-13 | 10.35 | $10.37 | — |
| 2023-02-10 | 10.34 | $10.37 | 600 |
| 2023-02-09 | 10.33 | $10.34 | — |
| 2023-02-08 | 10.33 | $10.34 | 100 |
| 2023-02-07 | 10.32 | $10.34 | 100 |
| 2023-02-06 | 10.31 | $10.34 | 100 |
| 2023-02-03 | 10.30 | $10.30 | 203 |
| 2023-02-02 | 10.30 | $10.30 | 2218 |
| 2023-02-01 | 10.29 | $10.28 | 1001 |
| 2023-01-31 | 10.29 | $10.28 | 16732 |
| 2023-01-30 | 10.29 | $10.29 | — |
| 2023-01-27 | 10.29 | $10.29 | — |
| 2023-01-26 | 10.29 | $10.29 | 16336 |
| 2023-01-25 | 10.29 | $10.24 | 6793 |
| 2023-01-24 | 10.29 | $10.24 | 742 |
| 2023-01-23 | 10.30 | $10.30 | 57 |
| 2023-01-20 | 10.30 | $10.30 | — |
| 2023-01-19 | 10.29 | $10.30 | — |
| 2023-01-18 | 10.29 | $10.30 | — |
| 2023-01-17 | 10.28 | $10.30 | 400 |
| 2023-01-13 | 10.27 | $10.30 | — |
| 2023-01-12 | 10.26 | $10.30 | — |
| 2023-01-11 | 10.25 | $10.30 | 2 |
| 2023-01-10 | 10.23 | $10.30 | 25274 |
| 2023-01-09 | 10.21 | $10.20 | — |
| 2023-01-06 | 10.21 | $10.20 | 4 |
| 2023-01-05 | 10.21 | $10.20 | 2 |
| 2023-01-04 | 10.21 | $10.20 | 1 |
| 2023-01-03 | 10.21 | $10.20 | 17 |
| 2022-12-30 | 10.21 | $10.20 | 47475 |
| 2022-12-29 | 10.21 | $10.23 | 7503 |
| 2022-12-28 | 10.21 | $10.23 | 501 |
| 2022-12-27 | 10.20 | $10.20 | 72202 |
| 2022-12-23 | 10.20 | $10.20 | 5731 |
| 2022-12-22 | 10.19 | $10.19 | — |
| 2022-12-21 | 10.19 | $10.19 | 3 |
| 2022-12-20 | 10.19 | $10.19 | — |
| 2022-12-19 | 10.19 | $10.19 | 100 |
| 2022-12-16 | 10.19 | $10.19 | 1102 |
| 2022-12-15 | 10.18 | $10.18 | 17419 |
| 2022-12-14 | 10.18 | $10.18 | — |
| 2022-12-13 | 10.18 | $10.18 | 455 |
| 2022-12-12 | 10.17 | $10.18 | — |
| 2022-12-09 | 10.17 | $10.18 | 1300 |
| 2022-12-08 | 10.17 | $10.16 | — |
| 2022-12-07 | 10.16 | $10.16 | — |
| 2022-12-06 | 10.16 | $10.16 | — |
| 2022-12-05 | 10.16 | $10.16 | — |
| 2022-12-02 | 10.16 | $10.16 | — |
| 2022-12-01 | 10.15 | $10.16 | 9 |
| 2022-11-30 | 10.15 | $10.16 | — |
| 2022-11-29 | 10.15 | $10.16 | 500 |
| 2022-11-28 | 10.14 | $10.14 | — |
| 2022-11-25 | 10.14 | $10.14 | 1000 |
| 2022-11-23 | 10.14 | $10.13 | — |
| 2022-11-22 | 10.14 | $10.13 | — |
| 2022-11-21 | 10.13 | $10.13 | 50 |
| 2022-11-18 | 10.13 | $10.13 | 205 |
| 2022-11-17 | 10.13 | $10.12 | 12 |
| 2022-11-16 | 10.13 | $10.12 | 17 |
| 2022-11-15 | 10.13 | $10.12 | — |
| 2022-11-14 | 10.13 | $10.12 | 7 |
| 2022-11-11 | 10.13 | $10.12 | — |
| 2022-11-10 | 10.13 | $10.12 | 137 |
| 2022-11-09 | 10.13 | $10.12 | 414225 |
| 2022-11-08 | 10.13 | $10.13 | — |
| 2022-11-07 | 10.12 | $10.13 | 316 |
| 2022-11-04 | 10.12 | $10.12 | 5900 |
| 2022-11-03 | 10.11 | $10.12 | 1 |
| 2022-11-02 | 10.11 | $10.12 | — |
| 2022-11-01 | 10.10 | $10.12 | 25 |
| 2022-10-31 | 10.10 | $10.12 | — |
| 2022-10-28 | 10.09 | $10.12 | 2447 |
| 2022-10-27 | 10.08 | $10.10 | 7712 |
| 2022-10-26 | 10.07 | $10.07 | — |
| 2022-10-25 | 10.07 | $10.07 | — |
| 2022-10-24 | 10.07 | $10.07 | 1245 |
| 2022-10-21 | 10.07 | $10.08 | 26432 |
| 2022-10-20 | 10.06 | $10.05 | 16 |
| 2022-10-19 | 10.07 | $10.05 | 10006 |
| 2022-10-18 | 10.07 | $10.06 | 313 |
| 2022-10-17 | 10.07 | $10.08 | — |
| 2022-10-14 | 10.06 | $10.08 | 1754 |
| 2022-10-13 | 10.05 | $10.08 | 16 |
| 2022-10-12 | 10.05 | $10.08 | 22623 |
| 2022-10-11 | 10.04 | $10.04 | 5000 |
| 2022-10-10 | 10.03 | $10.03 | — |
| 2022-10-07 | 10.03 | $10.03 | 1600 |
| 2022-10-06 | 10.03 | $10.03 | 2697 |
| 2022-10-05 | 10.03 | $10.03 | — |
| 2022-10-04 | 10.03 | $10.03 | — |
| 2022-10-03 | 10.03 | $10.03 | — |
| 2022-09-30 | 10.03 | $10.03 | — |
| 2022-09-29 | 10.03 | $10.03 | 3600 |
| 2022-09-28 | 10.03 | $10.01 | 169123 |
| 2022-09-27 | 10.03 | $10.04 | 1 |
| 2022-09-26 | 10.03 | $10.04 | — |
| 2022-09-23 | 10.02 | $10.04 | — |
| 2022-09-22 | 10.02 | $10.04 | — |
| 2022-09-21 | 10.01 | $10.04 | 633 |
| 2022-09-20 | 10.01 | $10.02 | 602 |
| 2022-09-19 | 10.00 | $10.02 | 39870 |
| 2022-09-16 | 10.00 | $10.00 | 4101 |
| 2022-09-15 | 10.00 | $10.00 | 7902 |
| 2022-09-14 | 10.00 | $9.99 | 100 |
| 2022-09-13 | 10.00 | $9.99 | — |
| 2022-09-12 | 10.00 | $9.99 | — |
| 2022-09-09 | 10.00 | $9.99 | — |
| 2022-09-08 | 10.01 | $9.99 | 280 |
| 2022-09-07 | 10.01 | $9.99 | 5061 |
| 2022-09-06 | 10.01 | $10.00 | 12510 |
| 2022-09-02 | 10.01 | $10.00 | 8115 |
| 2022-09-01 | 10.01 | $9.98 | 104971 |
| 2022-08-31 | 10.02 | $9.98 | 200 |
| 2022-08-30 | 10.02 | $9.98 | 1301 |
| 2022-08-29 | 10.03 | $9.97 | 400 |
| 2022-08-26 | 10.04 | $10.05 | — |
| 2022-08-25 | 10.03 | $10.05 | — |
| 2022-08-24 | 10.03 | $10.05 | — |
| 2022-08-23 | 10.02 | $10.05 | 4943 |
| 2022-08-22 | 10.01 | $10.01 | — |
| 2022-08-19 | 10.01 | $10.01 | — |
| 2022-08-18 | 10.00 | $10.01 | 250968 |
| 2022-08-17 | 10.00 | $10.00 | 1 |
| 2022-08-16 | 10.00 | $10.00 | 511 |
| 2022-08-15 | 9.99 | $10.00 | 501 |
| 2022-08-12 | 9.99 | $9.99 | — |
| 2022-08-11 | 9.99 | $9.99 | — |
| 2022-08-10 | 9.99 | $9.99 | — |
| 2022-08-09 | 9.98 | $9.99 | — |
| 2022-08-08 | 9.98 | $9.99 | — |
| 2022-08-05 | 9.98 | $9.99 | — |
| 2022-08-04 | 9.97 | $9.99 | — |
| 2022-08-03 | 9.96 | $9.99 | 100 |
| 2022-08-02 | 9.96 | $9.98 | — |
| 2022-08-01 | 9.95 | $9.98 | 5102 |
| 2022-07-29 | 9.94 | $9.94 | — |
| 2022-07-28 | 9.94 | $9.94 | — |
| 2022-07-27 | 9.94 | $9.94 | — |
| 2022-07-26 | 9.94 | $9.94 | — |
| 2022-07-25 | 9.94 | $9.94 | 1 |
| 2022-07-22 | 9.94 | $9.94 | — |
| 2022-07-21 | 9.94 | $9.94 | 100 |
| 2022-07-20 | 9.94 | $9.94 | 1 |
| 2022-07-19 | 9.94 | $9.94 | — |
| 2022-07-18 | 9.94 | $9.94 | — |
| 2022-07-15 | 9.94 | $9.94 | — |
| 2022-07-14 | 9.94 | $9.94 | — |
| 2022-07-13 | 9.94 | $9.94 | — |
| 2022-07-12 | 9.94 | $9.94 | 54 |
| 2022-07-11 | 9.94 | $9.94 | 64 |
| 2022-07-08 | 9.94 | $9.94 | — |
| 2022-07-07 | 9.93 | $9.94 | — |
| 2022-07-06 | 9.93 | $9.94 | — |
| 2022-07-05 | 9.93 | $9.94 | — |
| 2022-07-01 | 9.92 | $9.94 | 1 |
| 2022-06-30 | 9.92 | $9.94 | — |
| 2022-06-29 | 9.92 | $9.94 | 5 |
| 2022-06-28 | 9.91 | $9.94 | 404 |
| 2022-06-27 | 9.90 | $9.90 | — |
| 2022-06-24 | 9.90 | $9.90 | 10 |
| 2022-06-23 | 9.90 | $9.90 | 160560 |
| 2022-06-22 | 9.91 | $9.90 | — |
| 2022-06-21 | 9.91 | $9.90 | — |
| 2022-06-17 | 9.91 | $9.90 | — |
| 2022-06-16 | 9.91 | $9.90 | 135002 |
| 2022-06-15 | 9.91 | $9.90 | — |
| 2022-06-14 | 9.91 | $9.90 | 301964 |
| 2022-06-13 | 9.92 | $9.93 | 4611 |
| 2022-06-10 | 9.91 | $9.92 | — |
| 2022-06-09 | 9.91 | $9.92 | 2 |
| 2022-06-08 | 9.91 | $9.92 | 2102 |
| 2022-06-07 | 9.91 | $9.92 | 500 |
| 2022-06-06 | 9.90 | $9.90 | — |
| 2022-06-03 | 9.90 | $9.90 | 11 |
| 2022-06-02 | 9.90 | $9.90 | 700 |
| 2022-06-01 | 9.90 | $9.91 | — |
| 2022-05-31 | 9.90 | $9.91 | 14200 |
| 2022-05-27 | 9.90 | $9.91 | — |
| 2022-05-26 | 9.90 | $9.91 | 5000 |
| 2022-05-25 | 9.90 | $9.89 | 1000 |
| 2022-05-24 | 9.90 | $9.89 | — |
| 2022-05-23 | 9.90 | $9.89 | — |
| 2022-05-20 | 9.90 | $9.89 | 130000 |
| 2022-05-19 | 9.90 | $9.89 | 6000 |
| 2022-05-18 | 9.91 | $9.90 | — |
| 2022-05-17 | 9.91 | $9.90 | — |
| 2022-05-16 | 9.91 | $9.90 | 2909 |
| 2022-05-13 | 9.91 | $9.87 | 21900 |
| 2022-05-12 | 9.92 | $9.90 | — |
| 2022-05-11 | 9.92 | $9.90 | 33200 |
| 2022-05-10 | 9.93 | $9.90 | 5100 |
| 2022-05-09 | 9.93 | $9.93 | 2452 |
| 2022-05-06 | 9.93 | $9.93 | 149101 |
| 2022-05-05 | 9.93 | $9.93 | — |
| 2022-05-04 | 9.93 | $9.93 | 3525 |
| 2022-05-03 | 9.92 | $9.91 | 697923 |
| 2022-05-02 | 9.93 | $9.93 | — |
| 2022-04-29 | 9.92 | $9.93 | 17538 |
| 2022-04-28 | 9.92 | $9.91 | 200 |
| 2022-04-27 | 9.92 | $9.93 | 22000 |
| 2022-04-26 | 9.91 | $9.91 | 7767 |
| 2022-04-25 | 9.91 | $9.93 | 950 |
| 2022-04-22 | 9.91 | $9.92 | — |
| 2022-04-21 | 9.90 | $9.92 | 1 |
| 2022-04-20 | 9.90 | $9.92 | 2900 |
| 2022-04-19 | 9.89 | $9.92 | 2016 |
| 2022-04-18 | 9.89 | $9.88 | 1000 |
| 2022-04-14 | 9.89 | $9.88 | 8603 |
| 2022-04-13 | 9.89 | $9.91 | 262858 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
3.88
2024-07-10
Close Price
$4.24
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.88
Average
10.36
Maximum
11.27
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-07-10 | 3.88 | $4.24 | — |
| 2024-07-09 | 4.12 | $4.24 | — |
| 2024-07-08 | 4.44 | $4.24 | — |
| 2024-07-05 | 4.85 | $4.24 | — |
| 2024-07-03 | 5.38 | $4.24 | — |
| 2024-07-02 | 6.05 | $4.24 | — |
| 2024-07-01 | 6.88 | $4.24 | 285608 |
| 2024-06-28 | 7.91 | $8.70 | 28180 |
| 2024-06-27 | 7.77 | $8.07 | 21108 |
| 2024-06-26 | 7.80 | $8.09 | 11274 |
| 2024-06-25 | 7.85 | $8.14 | 11163 |
| 2024-06-24 | 7.90 | $7.68 | 12282 |
| 2024-06-21 | 8.12 | $7.82 | 21348 |
| 2024-06-20 | 8.36 | $8.35 | 47691 |
| 2024-06-18 | 8.49 | $8.42 | 30423 |
| 2024-06-17 | 8.63 | $10.00 | 74765 |
| 2024-06-14 | 8.32 | $8.15 | 36080 |
| 2024-06-13 | 8.53 | $9.44 | 45799 |
| 2024-06-12 | 8.40 | $8.19 | 111763 |
| 2024-06-11 | 8.65 | $9.49 | 1.7M |
| 2024-06-10 | 8.55 | $6.82 | 186684 |
| 2024-06-07 | 9.28 | $7.10 | 24262 |
| 2024-06-06 | 10.10 | $9.77 | 1224 |
| 2024-06-05 | 10.26 | $10.62 | 5428 |
| 2024-06-04 | 10.19 | $10.43 | 4328 |
| 2024-06-03 | 10.16 | $10.91 | 15560 |
| 2024-05-31 | 9.98 | $11.18 | 94566 |
| 2024-05-30 | 9.69 | $11.05 | 72980 |
| 2024-05-29 | 9.38 | $9.25 | 189124 |
| 2024-05-28 | 9.58 | $8.61 | 98383 |
| 2024-05-24 | 10.04 | $8.73 | 76274 |
| 2024-05-23 | 10.56 | $8.79 | 48110 |
| 2024-05-22 | 11.19 | $10.95 | 10869 |
| 2024-05-21 | 11.27 | $11.30 | 92666 |
| 2024-05-20 | 11.26 | $11.28 | 55650 |
| 2024-05-17 | 11.26 | $11.27 | 31578 |
| 2024-05-16 | 11.25 | $11.26 | 51089 |
| 2024-05-15 | 11.25 | $11.23 | 34306 |
| 2024-05-14 | 11.25 | $11.22 | 84853 |
| 2024-05-13 | 11.26 | $11.25 | 5 |
| 2024-05-10 | 11.26 | $11.25 | 371 |
| 2024-05-09 | 11.26 | $11.25 | 3301 |
| 2024-05-06 | 11.27 | $11.25 | 299 |
| 2024-04-26 | 11.27 | $11.25 | 1200 |
| 2024-04-24 | 11.27 | $11.25 | 1283 |
| 2024-04-22 | 11.27 | $11.25 | 3752 |
| 2024-04-19 | 11.27 | $11.26 | 112 |
| 2024-04-18 | 11.27 | $11.27 | 644 |
| 2024-04-17 | 11.26 | $11.27 | 215289 |
| 2024-04-16 | 11.26 | $11.25 | 250 |
| 2024-04-15 | 11.25 | $11.25 | 16737 |
| 2024-04-12 | 11.25 | $11.26 | 500 |
| 2024-04-11 | 11.24 | $11.24 | 26636 |
| 2024-04-10 | 11.23 | $11.25 | 16805 |
| 2024-04-08 | 11.22 | $11.23 | 3402 |
| 2024-04-05 | 11.21 | $11.22 | 52004 |
| 2024-04-04 | 11.20 | $11.21 | 816 |
| 2024-04-03 | 11.20 | $11.21 | 568 |
| 2024-04-02 | 11.19 | $11.20 | 19385 |
| 2024-04-01 | 11.18 | $11.19 | 4816 |
| 2024-03-28 | 11.18 | $11.18 | 4049 |
| 2024-03-26 | 11.18 | $11.19 | 1179 |
| 2024-03-20 | 11.17 | $11.17 | 226435 |
| 2024-03-19 | 11.17 | $11.13 | 3112 |
| 2024-03-18 | 11.17 | $11.13 | 862 |
| 2024-03-15 | 11.19 | $11.17 | 4572 |
| 2024-03-14 | 11.19 | $11.17 | 4960 |
| 2024-03-12 | 11.19 | $11.18 | 1735 |
| 2024-03-11 | 11.18 | $11.18 | 12448 |
| 2024-03-08 | 11.18 | $11.19 | 1050 |
| 2024-03-07 | 11.17 | $11.17 | 222522 |
| 2024-03-06 | 11.16 | $11.16 | 35912 |
| 2024-03-05 | 11.16 | $11.16 | 14453 |
| 2024-03-04 | 11.15 | $11.15 | 168852 |
| 2024-03-01 | 11.15 | $11.20 | 31929 |
| 2024-02-27 | 11.13 | $11.14 | 1202 |
| 2024-02-26 | 11.12 | $11.13 | — |
| 2024-02-23 | 11.11 | $11.13 | 2311 |
| 2024-02-22 | 11.11 | $11.11 | — |
| 2024-02-21 | 11.10 | $11.11 | 50251 |
| 2024-02-20 | 11.10 | $11.10 | — |
| 2024-02-16 | 11.10 | $11.10 | — |
| 2024-02-15 | 11.09 | $11.10 | — |
| 2024-02-14 | 11.09 | $11.10 | 301689 |
| 2024-02-13 | 11.09 | $11.08 | 101 |
| 2024-02-12 | 11.09 | $11.08 | — |
| 2024-02-09 | 11.09 | $11.08 | — |
| 2024-02-08 | 11.09 | $11.08 | — |
| 2024-02-07 | 11.09 | $11.08 | — |
| 2024-02-06 | 11.10 | $11.08 | — |
| 2024-02-05 | 11.10 | $11.08 | 460106 |
| 2024-02-02 | 11.10 | $11.09 | 161185 |
| 2024-02-01 | 11.10 | $11.10 | — |
| 2024-01-31 | 11.10 | $11.10 | — |
| 2024-01-30 | 11.09 | $11.10 | 128 |
| 2024-01-29 | 11.08 | $11.10 | 29117 |
| 2024-01-26 | 11.08 | $11.09 | 100 |
| 2024-01-25 | 11.07 | $11.09 | 329 |
| 2024-01-24 | 11.06 | $11.06 | — |
| 2024-01-23 | 11.06 | $11.06 | 101 |
| 2024-01-22 | 11.05 | $11.05 | — |
| 2024-01-19 | 11.05 | $11.05 | — |
| 2024-01-18 | 11.05 | $11.05 | 200 |
| 2024-01-17 | 11.05 | $11.08 | 101 |
| 2024-01-16 | 11.04 | $11.05 | — |
| 2024-01-12 | 11.04 | $11.05 | — |
| 2024-01-11 | 11.03 | $11.05 | 3970 |
| 2024-01-10 | 11.03 | $11.04 | 102 |
| 2024-01-09 | 11.02 | $11.04 | 102 |
| 2024-01-08 | 11.02 | $11.03 | 204 |
| 2024-01-05 | 11.02 | $11.02 | — |
| 2024-01-04 | 11.02 | $11.02 | — |
| 2024-01-03 | 11.02 | $11.02 | — |
| 2024-01-02 | 11.02 | $11.02 | 700 |
| 2023-12-29 | 11.01 | $11.02 | — |
| 2023-12-28 | 11.01 | $11.02 | 2601 |
| 2023-12-27 | 11.01 | $11.00 | — |
| 2023-12-26 | 11.01 | $11.00 | — |
| 2023-12-22 | 11.02 | $11.00 | 200 |
| 2023-12-21 | 11.03 | $11.01 | — |
| 2023-12-20 | 11.03 | $11.01 | — |
| 2023-12-19 | 11.03 | $11.01 | — |
| 2023-12-18 | 11.04 | $11.01 | — |
| 2023-12-15 | 11.04 | $11.01 | — |
| 2023-12-14 | 11.05 | $11.01 | 17167 |
| 2023-12-13 | 11.05 | $11.02 | 100 |
| 2023-12-12 | 11.06 | $11.03 | 100 |
| 2023-12-11 | 11.06 | $11.03 | — |
| 2023-12-08 | 11.06 | $11.03 | — |
| 2023-12-07 | 11.06 | $11.03 | — |
| 2023-12-06 | 11.06 | $11.03 | — |
| 2023-12-05 | 11.06 | $11.03 | — |
| 2023-12-04 | 11.05 | $11.03 | 126050 |
| 2023-12-01 | 11.05 | $10.96 | 13703 |
| 2023-11-30 | 11.06 | $11.10 | 100 |
| 2023-11-29 | 11.03 | $11.10 | 9802 |
| 2023-11-28 | 11.00 | $10.98 | — |
| 2023-11-27 | 10.99 | $10.98 | 34800 |
| 2023-11-24 | 10.98 | $10.98 | — |
| 2023-11-22 | 10.97 | $10.98 | — |
| 2023-11-21 | 10.96 | $10.98 | — |
| 2023-11-20 | 10.94 | $10.98 | — |
| 2023-11-17 | 10.91 | $10.98 | 3596 |
| 2023-11-16 | 10.89 | $10.90 | 11052 |
| 2023-11-15 | 10.88 | $10.90 | — |
| 2023-11-14 | 10.87 | $10.90 | — |
| 2023-11-13 | 10.85 | $10.90 | 141745 |
| 2023-11-10 | 10.83 | $10.85 | 215 |
| 2023-11-09 | 10.83 | $10.84 | — |
| 2023-11-08 | 10.82 | $10.84 | 506 |
| 2023-11-07 | 10.82 | $10.81 | 7428 |
| 2023-11-06 | 10.82 | $10.81 | 203 |
| 2023-11-03 | 10.82 | $10.84 | — |
| 2023-11-02 | 10.82 | $10.84 | 734 |
| 2023-11-01 | 10.81 | $10.83 | 310 |
| 2023-10-31 | 10.81 | $10.83 | 210 |
| 2023-10-30 | 10.80 | $10.80 | — |
| 2023-10-27 | 10.81 | $10.80 | — |
| 2023-10-26 | 10.81 | $10.80 | 326 |
| 2023-10-25 | 10.82 | $10.83 | — |
| 2023-10-24 | 10.82 | $10.83 | — |
| 2023-10-23 | 10.82 | $10.83 | 5925 |
| 2023-10-20 | 10.81 | $10.82 | — |
| 2023-10-19 | 10.81 | $10.82 | — |
| 2023-10-18 | 10.81 | $10.82 | — |
| 2023-10-17 | 10.82 | $10.82 | — |
| 2023-10-16 | 10.82 | $10.82 | — |
| 2023-10-13 | 10.82 | $10.82 | 1165 |
| 2023-10-12 | 10.82 | $10.82 | 401 |
| 2023-10-11 | 10.82 | $10.82 | — |
| 2023-10-10 | 10.82 | $10.82 | — |
| 2023-10-09 | 10.82 | $10.82 | — |
| 2023-10-06 | 10.83 | $10.82 | — |
| 2023-10-05 | 10.83 | $10.82 | — |
| 2023-10-04 | 10.84 | $10.82 | 50693 |
| 2023-10-03 | 10.84 | $10.85 | 25783 |
| 2023-10-02 | 10.84 | $10.84 | — |
| 2023-09-29 | 10.84 | $10.84 | 731 |
| 2023-09-28 | 10.84 | $10.83 | — |
| 2023-09-27 | 10.84 | $10.83 | — |
| 2023-09-26 | 10.84 | $10.83 | — |
| 2023-09-25 | 10.85 | $10.83 | — |
| 2023-09-22 | 10.85 | $10.83 | 2000 |
| 2023-09-21 | 10.85 | $10.82 | — |
| 2023-09-20 | 10.86 | $10.82 | — |
| 2023-09-19 | 10.87 | $10.82 | — |
| 2023-09-18 | 10.88 | $10.82 | 301 |
| 2023-09-15 | 10.89 | $10.88 | 171654 |
| 2023-09-14 | 10.88 | $10.83 | 147079 |
| 2023-09-13 | 10.89 | $10.89 | — |
| 2023-09-12 | 10.88 | $10.89 | — |
| 2023-09-11 | 10.86 | $10.89 | — |
| 2023-09-08 | 10.85 | $10.89 | — |
| 2023-09-07 | 10.82 | $10.89 | 10055 |
| 2023-09-06 | 10.80 | $10.79 | — |
| 2023-09-05 | 10.79 | $10.79 | — |
| 2023-09-01 | 10.79 | $10.79 | — |
| 2023-08-31 | 10.79 | $10.79 | — |
| 2023-08-30 | 10.78 | $10.79 | — |
| 2023-08-29 | 10.77 | $10.79 | 28254 |
| 2023-08-28 | 10.76 | $10.75 | — |
| 2023-08-25 | 10.76 | $10.75 | — |
| 2023-08-24 | 10.76 | $10.75 | — |
| 2023-08-23 | 10.76 | $10.75 | — |
| 2023-08-22 | 10.76 | $10.75 | — |
| 2023-08-21 | 10.76 | $10.75 | — |
| 2023-08-18 | 10.75 | $10.75 | — |
| 2023-08-17 | 10.75 | $10.75 | — |
| 2023-08-16 | 10.74 | $10.75 | 100 |
| 2023-08-15 | 10.74 | $10.75 | 100 |
| 2023-08-14 | 10.73 | $10.73 | — |
| 2023-08-11 | 10.72 | $10.73 | 284 |
| 2023-08-10 | 10.72 | $10.73 | 116 |
| 2023-08-09 | 10.71 | $10.72 | — |
| 2023-08-08 | 10.70 | $10.72 | — |
| 2023-08-07 | 10.69 | $10.72 | 4363 |
| 2023-08-04 | 10.68 | $10.70 | — |
| 2023-08-03 | 10.68 | $10.70 | 25131 |
| 2023-08-02 | 10.67 | $10.68 | 2664 |
| 2023-08-01 | 10.67 | $10.66 | 100 |
| 2023-07-31 | 10.67 | $10.66 | 817 |
| 2023-07-28 | 10.67 | $10.66 | — |
| 2023-07-27 | 10.67 | $10.66 | — |
| 2023-07-26 | 10.67 | $10.66 | 17516 |
| 2023-07-25 | 10.68 | $10.69 | — |
| 2023-07-24 | 10.67 | $10.69 | — |
| 2023-07-21 | 10.66 | $10.69 | 28999 |
| 2023-07-20 | 10.66 | $10.66 | 101 |
| 2023-07-19 | 10.65 | $10.66 | 131622 |
| 2023-07-18 | 10.65 | $10.64 | 15849 |
| 2023-07-17 | 10.66 | $10.64 | — |
| 2023-07-14 | 10.66 | $10.64 | — |
| 2023-07-13 | 10.67 | $10.64 | 2605 |
| 2023-07-12 | 10.68 | $10.65 | 3692 |
| 2023-07-11 | 10.68 | $10.70 | 3064 |
| 2023-07-10 | 10.67 | $10.64 | — |
| 2023-07-07 | 10.68 | $10.64 | — |
| 2023-07-06 | 10.69 | $10.64 | 509 |
| 2023-07-05 | 10.70 | $10.72 | 110130 |
| 2023-07-03 | 10.68 | $10.85 | 14705 |
| 2023-06-30 | 10.62 | $10.61 | 3501 |
| 2023-06-29 | 10.63 | $10.66 | 2531 |
| 2023-06-28 | 10.62 | $10.62 | 13052 |
| 2023-06-27 | 10.61 | $10.62 | 51622 |
| 2023-06-26 | 10.61 | $10.62 | 38094 |
| 2023-06-23 | 10.61 | $10.62 | 2702 |
| 2023-06-22 | 10.61 | $10.62 | — |
| 2023-06-21 | 10.60 | $10.62 | — |
| 2023-06-20 | 10.60 | $10.62 | 500 |
| 2023-06-16 | 10.60 | $10.60 | — |
| 2023-06-15 | 10.60 | $10.60 | 263886 |
| 2023-06-14 | 10.60 | $10.60 | 4525 |
| 2023-06-13 | 10.60 | $10.60 | — |
| 2023-06-12 | 10.60 | $10.60 | 10400 |
| 2023-06-09 | 10.60 | $10.59 | — |
| 2023-06-08 | 10.61 | $10.59 | 8606 |
| 2023-06-07 | 10.62 | $10.60 | — |
| 2023-06-06 | 10.62 | $10.60 | — |
| 2023-06-05 | 10.63 | $10.60 | — |
| 2023-06-02 | 10.63 | $10.60 | 55410 |
| 2023-06-01 | 10.64 | $10.63 | 912112 |
| 2023-05-31 | 10.64 | $10.64 | — |
| 2023-05-30 | 10.64 | $10.64 | 40101 |
| 2023-05-26 | 10.63 | $10.62 | 200 |
| 2023-05-25 | 10.63 | $10.62 | — |
| 2023-05-24 | 10.63 | $10.62 | 896 |
| 2023-05-23 | 10.63 | $10.62 | — |
| 2023-05-22 | 10.63 | $10.62 | 612 |
| 2023-05-19 | 10.63 | $10.62 | 25200 |
| 2023-05-18 | 10.62 | $10.60 | — |
| 2023-05-17 | 10.62 | $10.60 | — |
| 2023-05-16 | 10.62 | $10.60 | — |
| 2023-05-15 | 10.62 | $10.60 | 4908 |
| 2023-05-12 | 10.62 | $10.66 | 3805 |
| 2023-05-11 | 10.60 | $10.60 | 5000 |
| 2023-05-10 | 10.59 | $10.60 | 5821 |
| 2023-05-09 | 10.58 | $10.60 | 37610 |
| 2023-05-08 | 10.57 | $10.59 | 337360 |
| 2023-05-05 | 10.55 | $10.56 | — |
| 2023-05-04 | 10.55 | $10.56 | — |
| 2023-05-03 | 10.54 | $10.56 | 300 |
| 2023-05-02 | 10.53 | $10.52 | 16589 |
| 2023-05-01 | 10.52 | $10.52 | 103166 |
| 2023-04-28 | 10.52 | $10.51 | 2176 |
| 2023-04-27 | 10.52 | $10.52 | 10098 |
| 2023-04-26 | 10.52 | $10.52 | 5658 |
| 2023-04-25 | 10.52 | $10.52 | — |
| 2023-04-24 | 10.51 | $10.52 | 13467 |
| 2023-04-21 | 10.50 | $10.52 | 128530 |
| 2023-04-20 | 10.49 | $10.50 | 215833 |
| 2023-04-19 | 10.49 | $10.50 | 19817 |
| 2023-04-18 | 10.48 | $10.49 | 1.0M |
| 2023-04-17 | 10.48 | $10.48 | 100 |
| 2023-04-14 | 10.48 | $10.47 | — |
| 2023-04-13 | 10.48 | $10.47 | — |
| 2023-04-12 | 10.48 | $10.47 | 1600 |
| 2023-04-11 | 10.48 | $10.47 | 793 |
| 2023-04-10 | 10.48 | $10.47 | 105700 |
| 2023-04-06 | 10.47 | $10.47 | — |
| 2023-04-05 | 10.47 | $10.47 | 107 |
| 2023-04-04 | 10.47 | $10.46 | 4306 |
| 2023-04-03 | 10.47 | $10.47 | — |
| 2023-03-31 | 10.46 | $10.47 | — |
| 2023-03-30 | 10.45 | $10.47 | — |
| 2023-03-29 | 10.45 | $10.47 | — |
| 2023-03-28 | 10.44 | $10.47 | 100200 |
| 2023-03-27 | 10.42 | $10.43 | 56402 |
| 2023-03-24 | 10.42 | $10.41 | — |
| 2023-03-23 | 10.42 | $10.41 | — |
| 2023-03-22 | 10.42 | $10.41 | 100 |
| 2023-03-21 | 10.42 | $10.41 | — |
| 2023-03-20 | 10.43 | $10.41 | — |
| 2023-03-16 | 10.43 | $10.41 | 20255 |
| 2023-03-15 | 10.43 | $10.42 | 100 |
| 2023-03-14 | 10.43 | $10.42 | — |
| 2023-03-13 | 10.43 | $10.42 | — |
| 2023-03-10 | 10.42 | $10.42 | — |
| 2023-03-09 | 10.42 | $10.42 | — |
| 2023-03-08 | 10.41 | $10.42 | 502 |
| 2023-03-07 | 10.41 | $10.40 | — |
| 2023-03-06 | 10.41 | $10.40 | 5 |
| 2023-03-03 | 10.40 | $10.40 | 1101 |
| 2023-03-02 | 10.40 | $10.39 | 19 |
| 2023-03-01 | 10.40 | $10.39 | — |
| 2023-02-28 | 10.39 | $10.39 | — |
| 2023-02-27 | 10.39 | $10.39 | — |
| 2023-02-24 | 10.38 | $10.39 | 29 |
| 2023-02-21 | 10.37 | $10.39 | 1587 |
| 2023-02-17 | 10.36 | $10.36 | 1471 |
| 2023-02-16 | 10.36 | $10.34 | — |
| 2023-02-15 | 10.36 | $10.34 | 201 |
| 2023-02-14 | 10.37 | $10.37 | — |
| 2023-02-13 | 10.36 | $10.37 | — |
| 2023-02-10 | 10.35 | $10.37 | 600 |
| 2023-02-09 | 10.33 | $10.34 | — |
| 2023-02-08 | 10.33 | $10.34 | 100 |
| 2023-02-07 | 10.32 | $10.34 | 100 |
| 2023-02-06 | 10.31 | $10.34 | 100 |
| 2023-02-03 | 10.30 | $10.30 | 203 |
| 2023-02-02 | 10.29 | $10.30 | 2218 |
| 2023-02-01 | 10.29 | $10.28 | 1001 |
| 2023-01-31 | 10.29 | $10.28 | 16732 |
| 2023-01-30 | 10.29 | $10.29 | — |
| 2023-01-27 | 10.29 | $10.29 | — |
| 2023-01-26 | 10.29 | $10.29 | 16336 |
| 2023-01-25 | 10.29 | $10.24 | 6793 |
| 2023-01-24 | 10.30 | $10.24 | 742 |
| 2023-01-23 | 10.31 | $10.30 | 57 |
| 2023-01-20 | 10.31 | $10.30 | — |
| 2023-01-19 | 10.31 | $10.30 | — |
| 2023-01-18 | 10.30 | $10.30 | — |
| 2023-01-17 | 10.29 | $10.30 | 400 |
| 2023-01-13 | 10.28 | $10.30 | — |
| 2023-01-12 | 10.27 | $10.30 | — |
| 2023-01-11 | 10.25 | $10.30 | 2 |
| 2023-01-10 | 10.23 | $10.30 | 25274 |
| 2023-01-09 | 10.21 | $10.20 | — |
| 2023-01-06 | 10.21 | $10.20 | 4 |
| 2023-01-05 | 10.21 | $10.20 | 2 |
| 2023-01-04 | 10.21 | $10.20 | 1 |
| 2023-01-03 | 10.21 | $10.20 | 17 |
| 2022-12-30 | 10.22 | $10.20 | 47475 |
| 2022-12-29 | 10.22 | $10.23 | 7503 |
| 2022-12-28 | 10.21 | $10.23 | 501 |
| 2022-12-27 | 10.20 | $10.20 | 72202 |
| 2022-12-23 | 10.20 | $10.20 | 5731 |
| 2022-12-22 | 10.19 | $10.19 | — |
| 2022-12-21 | 10.19 | $10.19 | 3 |
| 2022-12-20 | 10.19 | $10.19 | — |
| 2022-12-19 | 10.19 | $10.19 | 100 |
| 2022-12-16 | 10.19 | $10.19 | 1102 |
| 2022-12-15 | 10.18 | $10.18 | 17419 |
| 2022-12-14 | 10.18 | $10.18 | — |
| 2022-12-13 | 10.18 | $10.18 | 455 |
| 2022-12-12 | 10.18 | $10.18 | — |
| 2022-12-09 | 10.17 | $10.18 | 1300 |
| 2022-12-08 | 10.16 | $10.16 | — |
| 2022-12-07 | 10.16 | $10.16 | — |
| 2022-12-06 | 10.16 | $10.16 | — |
| 2022-12-05 | 10.16 | $10.16 | — |
| 2022-12-02 | 10.16 | $10.16 | — |
| 2022-12-01 | 10.16 | $10.16 | 9 |
| 2022-11-30 | 10.15 | $10.16 | — |
| 2022-11-29 | 10.15 | $10.16 | 500 |
| 2022-11-28 | 10.14 | $10.14 | — |
| 2022-11-25 | 10.14 | $10.14 | 1000 |
| 2022-11-23 | 10.13 | $10.13 | — |
| 2022-11-22 | 10.13 | $10.13 | — |
| 2022-11-21 | 10.13 | $10.13 | 50 |
| 2022-11-18 | 10.13 | $10.13 | 205 |
| 2022-11-17 | 10.13 | $10.12 | 12 |
| 2022-11-16 | 10.13 | $10.12 | 17 |
| 2022-11-15 | 10.13 | $10.12 | — |
| 2022-11-14 | 10.13 | $10.12 | 7 |
| 2022-11-11 | 10.13 | $10.12 | — |
| 2022-11-10 | 10.13 | $10.12 | 137 |
| 2022-11-09 | 10.13 | $10.12 | 414225 |
| 2022-11-08 | 10.13 | $10.13 | — |
| 2022-11-07 | 10.13 | $10.13 | 316 |
| 2022-11-04 | 10.13 | $10.12 | 5900 |
| 2022-11-03 | 10.12 | $10.12 | 1 |
| 2022-11-02 | 10.12 | $10.12 | — |
| 2022-11-01 | 10.11 | $10.12 | 25 |
| 2022-10-31 | 10.10 | $10.12 | — |
| 2022-10-28 | 10.09 | $10.12 | 2447 |
| 2022-10-27 | 10.08 | $10.10 | 7712 |
| 2022-10-26 | 10.07 | $10.07 | — |
| 2022-10-25 | 10.07 | $10.07 | — |
| 2022-10-24 | 10.07 | $10.07 | 1245 |
| 2022-10-21 | 10.07 | $10.08 | 26432 |
| 2022-10-20 | 10.07 | $10.05 | 16 |
| 2022-10-19 | 10.07 | $10.05 | 10006 |
| 2022-10-18 | 10.07 | $10.06 | 313 |
| 2022-10-17 | 10.07 | $10.08 | — |
| 2022-10-14 | 10.07 | $10.08 | 1754 |
| 2022-10-13 | 10.06 | $10.08 | 16 |
| 2022-10-12 | 10.05 | $10.08 | 22623 |
| 2022-10-11 | 10.04 | $10.04 | 5000 |
| 2022-10-10 | 10.03 | $10.03 | — |
| 2022-10-07 | 10.03 | $10.03 | 1600 |
| 2022-10-06 | 10.03 | $10.03 | 2697 |
| 2022-10-05 | 10.03 | $10.03 | — |
| 2022-10-04 | 10.03 | $10.03 | — |
| 2022-10-03 | 10.03 | $10.03 | — |
| 2022-09-30 | 10.03 | $10.03 | — |
| 2022-09-29 | 10.03 | $10.03 | 3600 |
| 2022-09-28 | 10.03 | $10.01 | 169123 |
| 2022-09-27 | 10.04 | $10.04 | 1 |
| 2022-09-26 | 10.03 | $10.04 | — |
| 2022-09-23 | 10.03 | $10.04 | — |
| 2022-09-22 | 10.02 | $10.04 | — |
| 2022-09-21 | 10.01 | $10.04 | 633 |
| 2022-09-20 | 10.00 | $10.02 | 602 |
| 2022-09-19 | 10.00 | $10.02 | 39870 |
| 2022-09-16 | 9.99 | $10.00 | 4101 |
| 2022-09-15 | 9.99 | $10.00 | 7902 |
| 2022-09-14 | 9.99 | $9.99 | 100 |
| 2022-09-13 | 9.99 | $9.99 | — |
| 2022-09-12 | 9.99 | $9.99 | — |
| 2022-09-09 | 9.99 | $9.99 | — |
| 2022-09-08 | 10.00 | $9.99 | 280 |
| 2022-09-07 | 10.00 | $9.99 | 5061 |
| 2022-09-06 | 10.00 | $10.00 | 12510 |
| 2022-09-02 | 10.00 | $10.00 | 8115 |
| 2022-09-01 | 10.00 | $9.98 | 104971 |
| 2022-08-31 | 10.01 | $9.98 | 200 |
| 2022-08-30 | 10.02 | $9.98 | 1301 |
| 2022-08-29 | 10.03 | $9.97 | 400 |
| 2022-08-26 | 10.05 | $10.05 | — |
| 2022-08-25 | 10.04 | $10.05 | — |
| 2022-08-24 | 10.04 | $10.05 | — |
| 2022-08-23 | 10.03 | $10.05 | 4943 |
| 2022-08-22 | 10.01 | $10.01 | — |
| 2022-08-19 | 10.01 | $10.01 | — |
| 2022-08-18 | 10.01 | $10.01 | 250968 |
| 2022-08-17 | 10.01 | $10.00 | 1 |
| 2022-08-16 | 10.00 | $10.00 | 511 |
| 2022-08-15 | 10.00 | $10.00 | 501 |
| 2022-08-12 | 10.00 | $9.99 | — |
| 2022-08-11 | 10.00 | $9.99 | — |
| 2022-08-10 | 9.99 | $9.99 | — |
| 2022-08-09 | 9.99 | $9.99 | — |
| 2022-08-08 | 9.99 | $9.99 | — |
| 2022-08-05 | 9.98 | $9.99 | — |
| 2022-08-04 | 9.98 | $9.99 | — |
| 2022-08-03 | 9.97 | $9.99 | 100 |
| 2022-08-02 | 9.96 | $9.98 | — |
| 2022-08-01 | 9.95 | $9.98 | 5102 |
| 2022-07-29 | 9.94 | $9.94 | — |
| 2022-07-28 | 9.94 | $9.94 | — |
| 2022-07-27 | 9.94 | $9.94 | — |
| 2022-07-26 | 9.94 | $9.94 | — |
| 2022-07-25 | 9.94 | $9.94 | 1 |
| 2022-07-22 | 9.94 | $9.94 | — |
| 2022-07-21 | 9.95 | $9.94 | 100 |
| 2022-07-20 | 9.95 | $9.94 | 1 |
| 2022-07-19 | 9.95 | $9.94 | — |
| 2022-07-18 | 9.95 | $9.94 | — |
| 2022-07-15 | 9.95 | $9.94 | — |
| 2022-07-14 | 9.95 | $9.94 | — |
| 2022-07-13 | 9.95 | $9.94 | — |
| 2022-07-12 | 9.94 | $9.94 | 54 |
| 2022-07-11 | 9.94 | $9.94 | 64 |
| 2022-07-08 | 9.94 | $9.94 | — |
| 2022-07-07 | 9.94 | $9.94 | — |
| 2022-07-06 | 9.94 | $9.94 | — |
| 2022-07-05 | 9.93 | $9.94 | — |
| 2022-07-01 | 9.93 | $9.94 | 1 |
| 2022-06-30 | 9.92 | $9.94 | — |
| 2022-06-29 | 9.92 | $9.94 | 5 |
| 2022-06-28 | 9.91 | $9.94 | 404 |
| 2022-06-27 | 9.90 | $9.90 | — |
| 2022-06-24 | 9.90 | $9.90 | 10 |
| 2022-06-23 | 9.90 | $9.90 | 160560 |
| 2022-06-22 | 9.90 | $9.90 | — |
| 2022-06-21 | 9.90 | $9.90 | — |
| 2022-06-17 | 9.91 | $9.90 | — |
| 2022-06-16 | 9.91 | $9.90 | 135002 |
| 2022-06-15 | 9.91 | $9.90 | — |
| 2022-06-14 | 9.92 | $9.90 | 301964 |
| 2022-06-13 | 9.92 | $9.93 | 4611 |
| 2022-06-10 | 9.91 | $9.92 | — |
| 2022-06-09 | 9.91 | $9.92 | 2 |
| 2022-06-08 | 9.91 | $9.92 | 2102 |
| 2022-06-07 | 9.90 | $9.92 | 500 |
| 2022-06-06 | 9.90 | $9.90 | — |
| 2022-06-03 | 9.90 | $9.90 | 11 |
| 2022-06-02 | 9.90 | $9.90 | 700 |
| 2022-06-01 | 9.90 | $9.91 | — |
| 2022-05-31 | 9.90 | $9.91 | 14200 |
| 2022-05-27 | 9.90 | $9.91 | — |
| 2022-05-26 | 9.89 | $9.91 | 5000 |
| 2022-05-25 | 9.89 | $9.89 | 1000 |
| 2022-05-24 | 9.89 | $9.89 | — |
| 2022-05-23 | 9.89 | $9.89 | — |
| 2022-05-20 | 9.89 | $9.89 | 130000 |
| 2022-05-19 | 9.90 | $9.89 | 6000 |
| 2022-05-18 | 9.90 | $9.90 | — |
| 2022-05-17 | 9.90 | $9.90 | — |
| 2022-05-16 | 9.90 | $9.90 | 2909 |
| 2022-05-13 | 9.90 | $9.87 | 21900 |
| 2022-05-12 | 9.92 | $9.90 | — |
| 2022-05-11 | 9.92 | $9.90 | 33200 |
| 2022-05-10 | 9.93 | $9.90 | 5100 |
| 2022-05-09 | 9.94 | $9.93 | 2452 |
| 2022-05-06 | 9.93 | $9.93 | 149101 |
| 2022-05-05 | 9.93 | $9.93 | — |
| 2022-05-04 | 9.93 | $9.93 | 3525 |
| 2022-05-03 | 9.93 | $9.91 | 697923 |
| 2022-05-02 | 9.93 | $9.93 | — |
| 2022-04-29 | 9.93 | $9.93 | 17538 |
| 2022-04-28 | 9.93 | $9.91 | 200 |
| 2022-04-27 | 9.93 | $9.93 | 22000 |
| 2022-04-26 | 9.92 | $9.91 | 7767 |
| 2022-04-25 | 9.92 | $9.93 | 950 |
| 2022-04-22 | 9.92 | $9.92 | — |
| 2022-04-21 | 9.91 | $9.92 | 1 |
| 2022-04-20 | 9.91 | $9.92 | 2900 |
| 2022-04-19 | 9.90 | $9.92 | 2016 |
| 2022-04-18 | 9.89 | $9.88 | 1000 |
| 2022-04-14 | 9.89 | $9.88 | 8603 |
| 2022-04-13 | 9.90 | $9.91 | 262858 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
33.37
2024-07-10
Close Price
$4.24
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
4.70
Average
65.06
Maximum
92.99
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-07-10 | 33.37 | $4.24 | — |
| 2024-07-09 | 33.37 | $4.24 | — |
| 2024-07-08 | 33.37 | $4.24 | — |
| 2024-07-05 | 33.37 | $4.24 | — |
| 2024-07-03 | 33.37 | $4.24 | — |
| 2024-07-02 | 33.37 | $4.24 | — |
| 2024-07-01 | 33.37 | $4.24 | 285608 |
| 2024-06-28 | 46.73 | $8.70 | 28180 |
| 2024-06-27 | 43.70 | $8.07 | 21108 |
| 2024-06-26 | 43.78 | $8.09 | 11274 |
| 2024-06-25 | 43.96 | $8.14 | 11163 |
| 2024-06-24 | 41.88 | $7.68 | 12282 |
| 2024-06-21 | 42.33 | $7.82 | 21348 |
| 2024-06-20 | 44.05 | $8.35 | 47691 |
| 2024-06-18 | 44.28 | $8.42 | 30423 |
| 2024-06-17 | 49.73 | $10.00 | 74765 |
| 2024-06-14 | 41.75 | $8.15 | 36080 |
| 2024-06-13 | 46.66 | $9.44 | 45799 |
| 2024-06-12 | 40.18 | $8.19 | 111763 |
| 2024-06-11 | 45.66 | $9.49 | 1.7M |
| 2024-06-10 | 25.98 | $6.82 | 186684 |
| 2024-06-07 | 26.95 | $7.10 | 24262 |
| 2024-06-06 | 40.77 | $9.77 | 1224 |
| 2024-06-05 | 48.26 | $10.62 | 5428 |
| 2024-06-04 | 46.16 | $10.43 | 4328 |
| 2024-06-03 | 51.14 | $10.91 | 15560 |
| 2024-05-31 | 54.26 | $11.18 | 94566 |
| 2024-05-30 | 52.95 | $11.05 | 72980 |
| 2024-05-29 | 24.30 | $9.25 | 189124 |
| 2024-05-28 | 4.70 | $8.61 | 98383 |
| 2024-05-24 | 4.93 | $8.73 | 76274 |
| 2024-05-23 | 5.04 | $8.79 | 48110 |
| 2024-05-22 | 25.70 | $10.95 | 10869 |
| 2024-05-21 | 69.60 | $11.30 | 92666 |
| 2024-05-20 | 66.49 | $11.28 | 55650 |
| 2024-05-17 | 64.78 | $11.27 | 31578 |
| 2024-05-16 | 62.99 | $11.26 | 51089 |
| 2024-05-15 | 56.70 | $11.23 | 34306 |
| 2024-05-14 | 54.24 | $11.22 | 84853 |
| 2024-05-13 | 64.73 | $11.25 | 5 |
| 2024-05-10 | 64.73 | $11.25 | 371 |
| 2024-05-09 | 64.73 | $11.25 | 3301 |
| 2024-05-06 | 64.73 | $11.25 | 299 |
| 2024-04-26 | 64.73 | $11.25 | 1200 |
| 2024-04-24 | 64.73 | $11.25 | 1283 |
| 2024-04-22 | 64.73 | $11.25 | 3752 |
| 2024-04-19 | 67.78 | $11.26 | 112 |
| 2024-04-18 | 70.96 | $11.27 | 644 |
| 2024-04-17 | 70.96 | $11.27 | 215289 |
| 2024-04-16 | 68.27 | $11.25 | 250 |
| 2024-04-15 | 68.27 | $11.25 | 16737 |
| 2024-04-12 | 71.25 | $11.26 | 500 |
| 2024-04-11 | 68.65 | $11.24 | 26636 |
| 2024-04-10 | 71.73 | $11.25 | 16805 |
| 2024-04-08 | 69.10 | $11.23 | 3402 |
| 2024-04-05 | 67.67 | $11.22 | 52004 |
| 2024-04-04 | 66.19 | $11.21 | 816 |
| 2024-04-03 | 66.19 | $11.21 | 568 |
| 2024-04-02 | 64.73 | $11.20 | 19385 |
| 2024-04-01 | 63.22 | $11.19 | 4816 |
| 2024-03-28 | 61.66 | $11.18 | 4049 |
| 2024-03-26 | 64.24 | $11.19 | 1179 |
| 2024-03-20 | 61.15 | $11.17 | 226435 |
| 2024-03-19 | 53.50 | $11.13 | 3112 |
| 2024-03-18 | 53.50 | $11.13 | 862 |
| 2024-03-15 | 65.06 | $11.17 | 4572 |
| 2024-03-14 | 65.06 | $11.17 | 4960 |
| 2024-03-12 | 68.40 | $11.18 | 1735 |
| 2024-03-11 | 68.40 | $11.18 | 12448 |
| 2024-03-08 | 71.72 | $11.19 | 1050 |
| 2024-03-07 | 68.84 | $11.17 | 222522 |
| 2024-03-06 | 67.26 | $11.16 | 35912 |
| 2024-03-05 | 67.26 | $11.16 | 14453 |
| 2024-03-04 | 65.69 | $11.15 | 168852 |
| 2024-03-01 | 85.06 | $11.20 | 31929 |
| 2024-02-27 | 77.50 | $11.14 | 1202 |
| 2024-02-26 | 75.54 | $11.13 | — |
| 2024-02-23 | 75.54 | $11.13 | 2311 |
| 2024-02-22 | 70.97 | $11.11 | — |
| 2024-02-21 | 70.97 | $11.11 | 50251 |
| 2024-02-20 | 68.31 | $11.10 | — |
| 2024-02-16 | 68.31 | $11.10 | — |
| 2024-02-15 | 68.31 | $11.10 | — |
| 2024-02-14 | 68.31 | $11.10 | 301689 |
| 2024-02-13 | 62.72 | $11.08 | 101 |
| 2024-02-12 | 62.72 | $11.08 | — |
| 2024-02-09 | 62.72 | $11.08 | — |
| 2024-02-08 | 62.72 | $11.08 | — |
| 2024-02-07 | 62.72 | $11.08 | — |
| 2024-02-06 | 62.72 | $11.08 | — |
| 2024-02-05 | 62.72 | $11.08 | 460106 |
| 2024-02-02 | 66.83 | $11.09 | 161185 |
| 2024-02-01 | 71.27 | $11.10 | — |
| 2024-01-31 | 71.27 | $11.10 | — |
| 2024-01-30 | 71.27 | $11.10 | 128 |
| 2024-01-29 | 71.27 | $11.10 | 29117 |
| 2024-01-26 | 69.63 | $11.09 | 100 |
| 2024-01-25 | 69.63 | $11.09 | 329 |
| 2024-01-24 | 64.07 | $11.06 | — |
| 2024-01-23 | 64.07 | $11.06 | 101 |
| 2024-01-22 | 61.97 | $11.05 | — |
| 2024-01-19 | 61.97 | $11.05 | — |
| 2024-01-18 | 61.97 | $11.05 | 200 |
| 2024-01-17 | 72.90 | $11.08 | 101 |
| 2024-01-16 | 67.45 | $11.05 | — |
| 2024-01-12 | 67.45 | $11.05 | — |
| 2024-01-11 | 67.45 | $11.05 | 3970 |
| 2024-01-10 | 65.46 | $11.04 | 102 |
| 2024-01-09 | 65.46 | $11.04 | 102 |
| 2024-01-08 | 63.44 | $11.03 | 204 |
| 2024-01-05 | 61.30 | $11.02 | — |
| 2024-01-04 | 61.30 | $11.02 | — |
| 2024-01-03 | 61.30 | $11.02 | — |
| 2024-01-02 | 61.30 | $11.02 | 700 |
| 2023-12-29 | 61.30 | $11.02 | — |
| 2023-12-28 | 61.30 | $11.02 | 2601 |
| 2023-12-27 | 57.65 | $11.00 | — |
| 2023-12-26 | 57.65 | $11.00 | — |
| 2023-12-22 | 57.65 | $11.00 | 200 |
| 2023-12-21 | 60.08 | $11.01 | — |
| 2023-12-20 | 60.08 | $11.01 | — |
| 2023-12-19 | 60.08 | $11.01 | — |
| 2023-12-18 | 60.08 | $11.01 | — |
| 2023-12-15 | 60.08 | $11.01 | — |
| 2023-12-14 | 60.08 | $11.01 | 17167 |
| 2023-12-13 | 62.00 | $11.02 | 100 |
| 2023-12-12 | 63.94 | $11.03 | 100 |
| 2023-12-11 | 63.94 | $11.03 | — |
| 2023-12-08 | 63.94 | $11.03 | — |
| 2023-12-07 | 63.94 | $11.03 | — |
| 2023-12-06 | 63.94 | $11.03 | — |
| 2023-12-05 | 63.94 | $11.03 | — |
| 2023-12-04 | 63.94 | $11.03 | 126050 |
| 2023-12-01 | 57.42 | $10.96 | 13703 |
| 2023-11-30 | 87.50 | $11.10 | 100 |
| 2023-11-29 | 87.50 | $11.10 | 9802 |
| 2023-11-28 | 78.98 | $10.98 | — |
| 2023-11-27 | 78.98 | $10.98 | 34800 |
| 2023-11-24 | 78.98 | $10.98 | — |
| 2023-11-22 | 78.98 | $10.98 | — |
| 2023-11-21 | 78.98 | $10.98 | — |
| 2023-11-20 | 78.98 | $10.98 | — |
| 2023-11-17 | 78.98 | $10.98 | 3596 |
| 2023-11-16 | 69.22 | $10.90 | 11052 |
| 2023-11-15 | 69.22 | $10.90 | — |
| 2023-11-14 | 69.22 | $10.90 | — |
| 2023-11-13 | 69.22 | $10.90 | 141745 |
| 2023-11-10 | 59.68 | $10.85 | 215 |
| 2023-11-09 | 57.16 | $10.84 | — |
| 2023-11-08 | 57.16 | $10.84 | 506 |
| 2023-11-07 | 48.44 | $10.81 | 7428 |
| 2023-11-06 | 48.44 | $10.81 | 203 |
| 2023-11-03 | 59.35 | $10.84 | — |
| 2023-11-02 | 59.35 | $10.84 | 734 |
| 2023-11-01 | 56.39 | $10.83 | 310 |
| 2023-10-31 | 56.39 | $10.83 | 210 |
| 2023-10-30 | 45.71 | $10.80 | — |
| 2023-10-27 | 45.71 | $10.80 | — |
| 2023-10-26 | 45.71 | $10.80 | 326 |
| 2023-10-25 | 57.87 | $10.83 | — |
| 2023-10-24 | 57.87 | $10.83 | — |
| 2023-10-23 | 57.87 | $10.83 | 5925 |
| 2023-10-20 | 54.40 | $10.82 | — |
| 2023-10-19 | 54.40 | $10.82 | — |
| 2023-10-18 | 54.40 | $10.82 | — |
| 2023-10-17 | 54.40 | $10.82 | — |
| 2023-10-16 | 54.40 | $10.82 | — |
| 2023-10-13 | 54.40 | $10.82 | 1165 |
| 2023-10-12 | 54.40 | $10.82 | 401 |
| 2023-10-11 | 54.40 | $10.82 | — |
| 2023-10-10 | 54.40 | $10.82 | — |
| 2023-10-09 | 54.40 | $10.82 | — |
| 2023-10-06 | 54.40 | $10.82 | — |
| 2023-10-05 | 54.40 | $10.82 | — |
| 2023-10-04 | 54.40 | $10.82 | 50693 |
| 2023-10-03 | 62.30 | $10.85 | 25783 |
| 2023-10-02 | 60.48 | $10.84 | — |
| 2023-09-29 | 60.48 | $10.84 | 731 |
| 2023-09-28 | 58.68 | $10.83 | — |
| 2023-09-27 | 58.68 | $10.83 | — |
| 2023-09-26 | 58.68 | $10.83 | — |
| 2023-09-25 | 58.68 | $10.83 | — |
| 2023-09-22 | 58.68 | $10.83 | 2000 |
| 2023-09-21 | 57.18 | $10.82 | — |
| 2023-09-20 | 57.18 | $10.82 | — |
| 2023-09-19 | 57.18 | $10.82 | — |
| 2023-09-18 | 57.18 | $10.82 | 301 |
| 2023-09-15 | 69.57 | $10.88 | 171654 |
| 2023-09-14 | 63.27 | $10.83 | 147079 |
| 2023-09-13 | 82.83 | $10.89 | — |
| 2023-09-12 | 82.83 | $10.89 | — |
| 2023-09-11 | 82.83 | $10.89 | — |
| 2023-09-08 | 82.83 | $10.89 | — |
| 2023-09-07 | 82.83 | $10.89 | 10055 |
| 2023-09-06 | 71.44 | $10.79 | — |
| 2023-09-05 | 71.44 | $10.79 | — |
| 2023-09-01 | 71.44 | $10.79 | — |
| 2023-08-31 | 71.44 | $10.79 | — |
| 2023-08-30 | 71.44 | $10.79 | — |
| 2023-08-29 | 71.44 | $10.79 | 28254 |
| 2023-08-28 | 64.52 | $10.75 | — |
| 2023-08-25 | 64.52 | $10.75 | — |
| 2023-08-24 | 64.52 | $10.75 | — |
| 2023-08-23 | 64.52 | $10.75 | — |
| 2023-08-22 | 64.52 | $10.75 | — |
| 2023-08-21 | 64.52 | $10.75 | — |
| 2023-08-18 | 64.52 | $10.75 | — |
| 2023-08-17 | 64.52 | $10.75 | — |
| 2023-08-16 | 64.52 | $10.75 | 100 |
| 2023-08-15 | 64.52 | $10.75 | 100 |
| 2023-08-14 | 61.75 | $10.73 | — |
| 2023-08-11 | 61.75 | $10.73 | 284 |
| 2023-08-10 | 61.75 | $10.73 | 116 |
| 2023-08-09 | 60.42 | $10.72 | — |
| 2023-08-08 | 60.42 | $10.72 | — |
| 2023-08-07 | 60.42 | $10.72 | 4363 |
| 2023-08-04 | 57.92 | $10.70 | — |
| 2023-08-03 | 57.92 | $10.70 | 25131 |
| 2023-08-02 | 55.38 | $10.68 | 2664 |
| 2023-08-01 | 52.65 | $10.66 | 100 |
| 2023-07-31 | 52.65 | $10.66 | 817 |
| 2023-07-28 | 52.65 | $10.66 | — |
| 2023-07-27 | 52.65 | $10.66 | — |
| 2023-07-26 | 52.65 | $10.66 | 17516 |
| 2023-07-25 | 56.67 | $10.69 | — |
| 2023-07-24 | 56.67 | $10.69 | — |
| 2023-07-21 | 56.67 | $10.69 | 28999 |
| 2023-07-20 | 53.64 | $10.66 | 101 |
| 2023-07-19 | 53.12 | $10.66 | 131622 |
| 2023-07-18 | 51.58 | $10.64 | 15849 |
| 2023-07-17 | 51.58 | $10.64 | — |
| 2023-07-14 | 51.58 | $10.64 | — |
| 2023-07-13 | 51.58 | $10.64 | 2605 |
| 2023-07-12 | 52.51 | $10.65 | 3692 |
| 2023-07-11 | 57.49 | $10.70 | 3064 |
| 2023-07-10 | 52.34 | $10.64 | — |
| 2023-07-07 | 52.34 | $10.64 | — |
| 2023-07-06 | 52.34 | $10.64 | 509 |
| 2023-07-05 | 60.74 | $10.72 | 110130 |
| 2023-07-03 | 80.76 | $10.85 | 14705 |
| 2023-06-30 | 54.42 | $10.61 | 3501 |
| 2023-06-29 | 74.64 | $10.66 | 2531 |
| 2023-06-28 | 64.66 | $10.62 | 13052 |
| 2023-06-27 | 64.66 | $10.62 | 51622 |
| 2023-06-26 | 64.66 | $10.62 | 38094 |
| 2023-06-23 | 64.66 | $10.62 | 2702 |
| 2023-06-22 | 64.66 | $10.62 | — |
| 2023-06-21 | 64.66 | $10.62 | — |
| 2023-06-20 | 64.64 | $10.62 | 500 |
| 2023-06-16 | 59.03 | $10.60 | — |
| 2023-06-15 | 59.03 | $10.60 | 263886 |
| 2023-06-14 | 59.03 | $10.60 | 4525 |
| 2023-06-13 | 59.03 | $10.60 | — |
| 2023-06-12 | 59.03 | $10.60 | 10400 |
| 2023-06-09 | 56.34 | $10.59 | — |
| 2023-06-08 | 56.34 | $10.59 | 8606 |
| 2023-06-07 | 59.89 | $10.60 | — |
| 2023-06-06 | 59.89 | $10.60 | — |
| 2023-06-05 | 59.89 | $10.60 | — |
| 2023-06-02 | 59.89 | $10.60 | 55410 |
| 2023-06-01 | 70.79 | $10.63 | 912112 |
| 2023-05-31 | 75.12 | $10.64 | — |
| 2023-05-30 | 75.12 | $10.64 | 40101 |
| 2023-05-26 | 72.03 | $10.62 | 200 |
| 2023-05-25 | 72.03 | $10.62 | — |
| 2023-05-24 | 72.03 | $10.62 | 896 |
| 2023-05-23 | 72.03 | $10.62 | — |
| 2023-05-22 | 72.03 | $10.62 | 612 |
| 2023-05-19 | 72.03 | $10.62 | 25200 |
| 2023-05-18 | 69.22 | $10.60 | — |
| 2023-05-17 | 69.22 | $10.60 | — |
| 2023-05-16 | 69.22 | $10.60 | — |
| 2023-05-15 | 69.22 | $10.60 | 4908 |
| 2023-05-12 | 91.70 | $10.66 | 3805 |
| 2023-05-11 | 88.00 | $10.60 | 5000 |
| 2023-05-10 | 88.00 | $10.60 | 5821 |
| 2023-05-09 | 88.00 | $10.60 | 37610 |
| 2023-05-08 | 87.19 | $10.59 | 337360 |
| 2023-05-05 | 84.10 | $10.56 | — |
| 2023-05-04 | 84.10 | $10.56 | — |
| 2023-05-03 | 84.10 | $10.56 | 300 |
| 2023-05-02 | 78.06 | $10.52 | 16589 |
| 2023-05-01 | 78.06 | $10.52 | 103166 |
| 2023-04-28 | 76.01 | $10.51 | 2176 |
| 2023-04-27 | 83.44 | $10.52 | 10098 |
| 2023-04-26 | 82.63 | $10.52 | 5658 |
| 2023-04-25 | 86.64 | $10.52 | — |
| 2023-04-24 | 86.64 | $10.52 | 13467 |
| 2023-04-21 | 86.64 | $10.52 | 128530 |
| 2023-04-20 | 83.97 | $10.50 | 215833 |
| 2023-04-19 | 83.97 | $10.50 | 19817 |
| 2023-04-18 | 82.38 | $10.49 | 1.0M |
| 2023-04-17 | 80.56 | $10.48 | 100 |
| 2023-04-14 | 78.43 | $10.47 | — |
| 2023-04-13 | 78.43 | $10.47 | — |
| 2023-04-12 | 78.43 | $10.47 | 1600 |
| 2023-04-11 | 78.43 | $10.47 | 793 |
| 2023-04-10 | 78.43 | $10.47 | 105700 |
| 2023-04-06 | 78.43 | $10.47 | — |
| 2023-04-05 | 78.43 | $10.47 | 107 |
| 2023-04-04 | 76.65 | $10.46 | 4306 |
| 2023-04-03 | 83.18 | $10.47 | — |
| 2023-03-31 | 83.18 | $10.47 | — |
| 2023-03-30 | 83.18 | $10.47 | — |
| 2023-03-29 | 83.18 | $10.47 | — |
| 2023-03-28 | 83.18 | $10.47 | 100200 |
| 2023-03-27 | 77.15 | $10.43 | 56402 |
| 2023-03-24 | 72.47 | $10.41 | — |
| 2023-03-23 | 72.47 | $10.41 | — |
| 2023-03-22 | 72.47 | $10.41 | 100 |
| 2023-03-21 | 72.47 | $10.41 | — |
| 2023-03-20 | 72.47 | $10.41 | — |
| 2023-03-16 | 72.47 | $10.41 | 20255 |
| 2023-03-15 | 78.37 | $10.42 | 100 |
| 2023-03-14 | 78.37 | $10.42 | — |
| 2023-03-13 | 78.37 | $10.42 | — |
| 2023-03-10 | 78.37 | $10.42 | — |
| 2023-03-09 | 78.37 | $10.42 | — |
| 2023-03-08 | 78.37 | $10.42 | 502 |
| 2023-03-07 | 75.43 | $10.40 | — |
| 2023-03-06 | 75.43 | $10.40 | 5 |
| 2023-03-03 | 75.43 | $10.40 | 1101 |
| 2023-03-02 | 73.91 | $10.39 | 19 |
| 2023-03-01 | 73.91 | $10.39 | — |
| 2023-02-28 | 73.91 | $10.39 | — |
| 2023-02-27 | 73.91 | $10.39 | — |
| 2023-02-24 | 73.91 | $10.39 | 29 |
| 2023-02-21 | 73.91 | $10.39 | 1587 |
| 2023-02-17 | 69.77 | $10.36 | 1471 |
| 2023-02-16 | 66.40 | $10.34 | — |
| 2023-02-15 | 66.40 | $10.34 | 201 |
| 2023-02-14 | 78.21 | $10.37 | — |
| 2023-02-13 | 78.21 | $10.37 | — |
| 2023-02-10 | 78.21 | $10.37 | 600 |
| 2023-02-09 | 74.29 | $10.34 | — |
| 2023-02-08 | 74.29 | $10.34 | 100 |
| 2023-02-07 | 74.29 | $10.34 | 100 |
| 2023-02-06 | 74.29 | $10.34 | 100 |
| 2023-02-03 | 68.05 | $10.30 | 203 |
| 2023-02-02 | 68.05 | $10.30 | 2218 |
| 2023-02-01 | 64.12 | $10.28 | 1001 |
| 2023-01-31 | 64.12 | $10.28 | 16732 |
| 2023-01-30 | 65.95 | $10.29 | — |
| 2023-01-27 | 65.95 | $10.29 | — |
| 2023-01-26 | 65.95 | $10.29 | 16336 |
| 2023-01-25 | 56.33 | $10.24 | 6793 |
| 2023-01-24 | 56.33 | $10.24 | 742 |
| 2023-01-23 | 85.34 | $10.30 | 57 |
| 2023-01-20 | 85.34 | $10.30 | — |
| 2023-01-19 | 85.34 | $10.30 | — |
| 2023-01-18 | 85.34 | $10.30 | — |
| 2023-01-17 | 85.34 | $10.30 | 400 |
| 2023-01-13 | 85.34 | $10.30 | — |
| 2023-01-12 | 85.34 | $10.30 | — |
| 2023-01-11 | 85.34 | $10.30 | 2 |
| 2023-01-10 | 85.34 | $10.30 | 25274 |
| 2023-01-09 | 68.05 | $10.20 | — |
| 2023-01-06 | 68.05 | $10.20 | 4 |
| 2023-01-05 | 68.05 | $10.20 | 2 |
| 2023-01-04 | 68.05 | $10.20 | 1 |
| 2023-01-03 | 68.05 | $10.20 | 17 |
| 2022-12-30 | 68.05 | $10.20 | 47475 |
| 2022-12-29 | 91.84 | $10.23 | 7503 |
| 2022-12-28 | 91.94 | $10.23 | 501 |
| 2022-12-27 | 88.21 | $10.20 | 72202 |
| 2022-12-23 | 88.21 | $10.20 | 5731 |
| 2022-12-22 | 86.29 | $10.19 | — |
| 2022-12-21 | 86.29 | $10.19 | 3 |
| 2022-12-20 | 86.29 | $10.19 | — |
| 2022-12-19 | 86.29 | $10.19 | 100 |
| 2022-12-16 | 86.29 | $10.19 | 1102 |
| 2022-12-15 | 84.33 | $10.18 | 17419 |
| 2022-12-14 | 84.33 | $10.18 | — |
| 2022-12-13 | 84.33 | $10.18 | 455 |
| 2022-12-12 | 84.33 | $10.18 | — |
| 2022-12-09 | 84.33 | $10.18 | 1300 |
| 2022-12-08 | 79.85 | $10.16 | — |
| 2022-12-07 | 79.85 | $10.16 | — |
| 2022-12-06 | 79.85 | $10.16 | — |
| 2022-12-05 | 79.85 | $10.16 | — |
| 2022-12-02 | 79.85 | $10.16 | — |
| 2022-12-01 | 79.85 | $10.16 | 9 |
| 2022-11-30 | 79.85 | $10.16 | — |
| 2022-11-29 | 79.85 | $10.16 | 500 |
| 2022-11-28 | 75.15 | $10.14 | — |
| 2022-11-25 | 75.15 | $10.14 | 1000 |
| 2022-11-23 | 72.22 | $10.13 | — |
| 2022-11-22 | 72.22 | $10.13 | — |
| 2022-11-21 | 72.22 | $10.13 | 50 |
| 2022-11-18 | 72.22 | $10.13 | 205 |
| 2022-11-17 | 69.27 | $10.12 | 12 |
| 2022-11-16 | 69.27 | $10.12 | 17 |
| 2022-11-15 | 69.27 | $10.12 | — |
| 2022-11-14 | 69.27 | $10.12 | 7 |
| 2022-11-11 | 69.27 | $10.12 | — |
| 2022-11-10 | 69.27 | $10.12 | 137 |
| 2022-11-09 | 69.27 | $10.12 | 414225 |
| 2022-11-08 | 74.82 | $10.13 | — |
| 2022-11-07 | 74.82 | $10.13 | 316 |
| 2022-11-04 | 72.86 | $10.12 | 5900 |
| 2022-11-03 | 72.86 | $10.12 | 1 |
| 2022-11-02 | 72.86 | $10.12 | — |
| 2022-11-01 | 72.86 | $10.12 | 25 |
| 2022-10-31 | 72.86 | $10.12 | — |
| 2022-10-28 | 72.86 | $10.12 | 2447 |
| 2022-10-27 | 69.35 | $10.10 | 7712 |
| 2022-10-26 | 62.42 | $10.07 | — |
| 2022-10-25 | 62.42 | $10.07 | — |
| 2022-10-24 | 62.42 | $10.07 | 1245 |
| 2022-10-21 | 65.87 | $10.08 | 26432 |
| 2022-10-20 | 58.28 | $10.05 | 16 |
| 2022-10-19 | 58.28 | $10.05 | 10006 |
| 2022-10-18 | 62.76 | $10.06 | 313 |
| 2022-10-17 | 73.49 | $10.08 | — |
| 2022-10-14 | 73.49 | $10.08 | 1754 |
| 2022-10-13 | 73.49 | $10.08 | 16 |
| 2022-10-12 | 73.49 | $10.08 | 22623 |
| 2022-10-11 | 63.26 | $10.04 | 5000 |
| 2022-10-10 | 59.67 | $10.03 | — |
| 2022-10-07 | 59.67 | $10.03 | 1600 |
| 2022-10-06 | 59.56 | $10.03 | 2697 |
| 2022-10-05 | 59.56 | $10.03 | — |
| 2022-10-04 | 59.56 | $10.03 | — |
| 2022-10-03 | 59.56 | $10.03 | — |
| 2022-09-30 | 59.56 | $10.03 | — |
| 2022-09-29 | 59.56 | $10.03 | 3600 |
| 2022-09-28 | 53.37 | $10.01 | 169123 |
| 2022-09-27 | 68.30 | $10.04 | 1 |
| 2022-09-26 | 68.30 | $10.04 | — |
| 2022-09-23 | 68.30 | $10.04 | — |
| 2022-09-22 | 68.30 | $10.04 | — |
| 2022-09-21 | 68.30 | $10.04 | 633 |
| 2022-09-20 | 62.92 | $10.02 | 602 |
| 2022-09-19 | 62.92 | $10.02 | 39870 |
| 2022-09-16 | 56.20 | $10.00 | 4101 |
| 2022-09-15 | 55.59 | $10.00 | 7902 |
| 2022-09-14 | 52.26 | $9.99 | 100 |
| 2022-09-13 | 52.26 | $9.99 | — |
| 2022-09-12 | 52.26 | $9.99 | — |
| 2022-09-09 | 52.26 | $9.99 | — |
| 2022-09-08 | 52.26 | $9.99 | 280 |
| 2022-09-07 | 52.30 | $9.99 | 5061 |
| 2022-09-06 | 55.93 | $10.00 | 12510 |
| 2022-09-02 | 55.93 | $10.00 | 8115 |
| 2022-09-01 | 49.55 | $9.98 | 104971 |
| 2022-08-31 | 49.55 | $9.98 | 200 |
| 2022-08-30 | 49.55 | $9.98 | 1301 |
| 2022-08-29 | 46.21 | $9.97 | 400 |
| 2022-08-26 | 92.99 | $10.05 | — |
| 2022-08-25 | 92.99 | $10.05 | — |
| 2022-08-24 | 92.99 | $10.05 | — |
| 2022-08-23 | 92.99 | $10.05 | 4943 |
| 2022-08-22 | 88.07 | $10.01 | — |
| 2022-08-19 | 88.07 | $10.01 | — |
| 2022-08-18 | 88.07 | $10.01 | 250968 |
| 2022-08-17 | 85.96 | $10.00 | 1 |
| 2022-08-16 | 85.96 | $10.00 | 511 |
| 2022-08-15 | 85.96 | $10.00 | 501 |
| 2022-08-12 | 83.45 | $9.99 | — |
| 2022-08-11 | 83.45 | $9.99 | — |
| 2022-08-10 | 83.45 | $9.99 | — |
| 2022-08-09 | 83.45 | $9.99 | — |
| 2022-08-08 | 83.45 | $9.99 | — |
| 2022-08-05 | 83.45 | $9.99 | — |
| 2022-08-04 | 83.45 | $9.99 | — |
| 2022-08-03 | 83.45 | $9.99 | 100 |
| 2022-08-02 | 81.22 | $9.98 | — |
| 2022-08-01 | 81.22 | $9.98 | 5102 |
| 2022-07-29 | 63.44 | $9.94 | — |
| 2022-07-28 | 63.44 | $9.94 | — |
| 2022-07-27 | 63.44 | $9.94 | — |
| 2022-07-26 | 63.44 | $9.94 | — |
| 2022-07-25 | 63.44 | $9.94 | 1 |
| 2022-07-22 | 63.44 | $9.94 | — |
| 2022-07-21 | 63.44 | $9.94 | 100 |
| 2022-07-20 | 63.44 | $9.94 | 1 |
| 2022-07-19 | 63.44 | $9.94 | — |
| 2022-07-18 | 63.44 | $9.94 | — |
| 2022-07-15 | 63.44 | $9.94 | — |
| 2022-07-14 | 63.44 | $9.94 | — |
| 2022-07-13 | 63.44 | $9.94 | — |
| 2022-07-12 | 63.44 | $9.94 | 54 |
| 2022-07-11 | 63.44 | $9.94 | 64 |
| 2022-07-08 | 63.44 | $9.94 | — |
| 2022-07-07 | 63.44 | $9.94 | — |
| 2022-07-06 | 63.44 | $9.94 | — |
| 2022-07-05 | 63.44 | $9.94 | — |
| 2022-07-01 | 63.44 | $9.94 | 1 |
| 2022-06-30 | 63.44 | $9.94 | — |
| 2022-06-29 | 63.44 | $9.94 | 5 |
| 2022-06-28 | 63.44 | $9.94 | 404 |
| 2022-06-27 | 48.44 | $9.90 | — |
| 2022-06-24 | 48.44 | $9.90 | 10 |
| 2022-06-23 | 48.44 | $9.90 | 160560 |
| 2022-06-22 | 48.44 | $9.90 | — |
| 2022-06-21 | 48.44 | $9.90 | — |
| 2022-06-17 | 48.44 | $9.90 | — |
| 2022-06-16 | 48.44 | $9.90 | 135002 |
| 2022-06-15 | 48.44 | $9.90 | — |
| 2022-06-14 | 48.44 | $9.90 | 301964 |
| 2022-06-13 | 60.10 | $9.93 | 4611 |
| 2022-06-10 | 56.81 | $9.92 | — |
| 2022-06-09 | 56.81 | $9.92 | 2 |
| 2022-06-08 | 56.81 | $9.92 | 2102 |
| 2022-06-07 | 56.81 | $9.92 | 500 |
| 2022-06-06 | 50.11 | $9.90 | — |
| 2022-06-03 | 50.11 | $9.90 | 11 |
| 2022-06-02 | 50.11 | $9.90 | 700 |
| 2022-06-01 | 53.68 | $9.91 | — |
| 2022-05-31 | 53.68 | $9.91 | 14200 |
| 2022-05-27 | 53.68 | $9.91 | — |
| 2022-05-26 | 53.68 | $9.91 | 5000 |
| 2022-05-25 | 47.59 | $9.89 | 1000 |
| 2022-05-24 | 47.59 | $9.89 | — |
| 2022-05-23 | 47.59 | $9.89 | — |
| 2022-05-20 | 47.59 | $9.89 | 130000 |
| 2022-05-19 | 47.59 | $9.89 | 6000 |
| 2022-05-18 | 50.14 | $9.90 | — |
| 2022-05-17 | 50.14 | $9.90 | — |
| 2022-05-16 | 50.14 | $9.90 | 2909 |
| 2022-05-13 | 42.18 | $9.87 | 21900 |
| 2022-05-12 | 49.72 | $9.90 | — |
| 2022-05-11 | 49.72 | $9.90 | 33200 |
| 2022-05-10 | 49.72 | $9.90 | 5100 |
| 2022-05-09 | 58.73 | $9.93 | 2452 |
| 2022-05-06 | 58.73 | $9.93 | 149101 |
| 2022-05-05 | 58.73 | $9.93 | — |
| 2022-05-04 | 58.73 | $9.93 | 3525 |
| 2022-05-03 | 54.23 | $9.91 | 697923 |
| 2022-05-02 | 60.50 | $9.93 | — |
| 2022-04-29 | 60.50 | $9.93 | 17538 |
| 2022-04-28 | 55.89 | $9.91 | 200 |
| 2022-04-27 | 62.85 | $9.93 | 22000 |
| 2022-04-26 | 57.87 | $9.91 | 7767 |
| 2022-04-25 | 66.31 | $9.93 | 950 |
| 2022-04-22 | 63.80 | $9.92 | — |
| 2022-04-21 | 63.80 | $9.92 | 1 |
| 2022-04-20 | 63.80 | $9.92 | 2900 |
| 2022-04-19 | 63.80 | $9.92 | 2016 |
| 2022-04-18 | 52.21 | $9.88 | 1000 |
| 2022-04-14 | 52.21 | $9.88 | 8603 |
| 2022-04-13 | 66.67 | $9.91 | 262858 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-96.96
2024-07-10
Close Price
$4.24
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-39.73
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-07-10 | -96.96 | $4.24 | — |
| 2024-07-09 | -96.96 | $4.24 | — |
| 2024-07-08 | -96.96 | $4.24 | — |
| 2024-07-05 | -96.96 | $4.24 | — |
| 2024-07-03 | -96.96 | $4.24 | — |
| 2024-07-02 | -96.96 | $4.24 | — |
| 2024-07-01 | -96.96 | $4.24 | 285608 |
| 2024-06-28 | -65.95 | $8.70 | 28180 |
| 2024-06-27 | -73.90 | $8.07 | 21108 |
| 2024-06-26 | -73.64 | $8.09 | 11274 |
| 2024-06-25 | -73.01 | $8.14 | 11163 |
| 2024-06-24 | -82.52 | $7.68 | 12282 |
| 2024-06-21 | -81.06 | $7.82 | 21348 |
| 2024-06-20 | -75.55 | $8.35 | 47691 |
| 2024-06-18 | -74.82 | $8.42 | 30423 |
| 2024-06-17 | -58.38 | $10.00 | 74765 |
| 2024-06-14 | -77.63 | $8.15 | 36080 |
| 2024-06-13 | -64.20 | $9.44 | 45799 |
| 2024-06-12 | -77.21 | $8.19 | 111763 |
| 2024-06-11 | -63.68 | $9.49 | 1.7M |
| 2024-06-10 | -91.47 | $6.82 | 186684 |
| 2024-06-07 | -98.84 | $7.10 | 24262 |
| 2024-06-06 | -71.48 | $9.77 | 1224 |
| 2024-06-05 | -61.08 | $10.62 | 5428 |
| 2024-06-04 | -63.40 | $10.43 | 4328 |
| 2024-06-03 | -57.53 | $10.91 | 15560 |
| 2024-05-31 | -54.22 | $11.18 | 94566 |
| 2024-05-30 | -55.81 | $11.05 | 72980 |
| 2024-05-29 | -77.85 | $9.25 | 189124 |
| 2024-05-28 | -85.68 | $8.61 | 98383 |
| 2024-05-24 | -84.21 | $8.73 | 76274 |
| 2024-05-23 | -82.30 | $8.79 | 48110 |
| 2024-05-22 | -20.47 | $10.95 | 10869 |
| 2024-05-21 | 0.00 | $11.30 | 92666 |
| 2024-05-20 | -12.50 | $11.28 | 55650 |
| 2024-05-17 | -14.29 | $11.27 | 31578 |
| 2024-05-16 | -12.50 | $11.26 | 51089 |
| 2024-05-15 | -50.00 | $11.23 | 34306 |
| 2024-05-14 | -62.50 | $11.22 | 84853 |
| 2024-05-13 | -25.00 | $11.25 | 5 |
| 2024-05-10 | -25.00 | $11.25 | 371 |
| 2024-05-09 | -22.22 | $11.25 | 3301 |
| 2024-05-06 | -22.22 | $11.25 | 299 |
| 2024-04-26 | -15.38 | $11.25 | 1200 |
| 2024-04-24 | -14.29 | $11.25 | 1283 |
| 2024-04-22 | -14.29 | $11.25 | 3752 |
| 2024-04-19 | -7.14 | $11.26 | 112 |
| 2024-04-18 | 0.00 | $11.27 | 644 |
| 2024-04-17 | 0.00 | $11.27 | 215289 |
| 2024-04-16 | -7.69 | $11.25 | 250 |
| 2024-04-15 | -7.69 | $11.25 | 16737 |
| 2024-04-12 | 0.00 | $11.26 | 500 |
| 2024-04-11 | -15.38 | $11.24 | 26636 |
| 2024-04-10 | 0.00 | $11.25 | 16805 |
| 2024-04-08 | -9.09 | $11.23 | 3402 |
| 2024-04-05 | -10.00 | $11.22 | 52004 |
| 2024-04-04 | -20.00 | $11.21 | 816 |
| 2024-04-03 | 0.00 | $11.21 | 568 |
| 2024-04-02 | 0.00 | $11.20 | 19385 |
| 2024-04-01 | -11.11 | $11.19 | 4816 |
| 2024-03-28 | -22.22 | $11.18 | 4049 |
| 2024-03-26 | -10.00 | $11.19 | 1179 |
| 2024-03-20 | -30.00 | $11.17 | 226435 |
| 2024-03-19 | -70.00 | $11.13 | 3112 |
| 2024-03-18 | -58.33 | $11.13 | 862 |
| 2024-03-15 | -25.00 | $11.17 | 4572 |
| 2024-03-14 | -25.00 | $11.17 | 4960 |
| 2024-03-12 | -16.67 | $11.18 | 1735 |
| 2024-03-11 | -16.67 | $11.18 | 12448 |
| 2024-03-08 | -8.33 | $11.19 | 1050 |
| 2024-03-07 | -25.00 | $11.17 | 222522 |
| 2024-03-06 | -33.33 | $11.16 | 35912 |
| 2024-03-05 | -33.33 | $11.16 | 14453 |
| 2024-03-04 | -41.67 | $11.15 | 168852 |
| 2024-03-01 | 0.00 | $11.20 | 31929 |
| 2024-02-27 | 0.00 | $11.14 | 1202 |
| 2024-02-26 | -16.67 | $11.13 | — |
| 2024-02-23 | -16.67 | $11.13 | 2311 |
| 2024-02-22 | -40.00 | $11.11 | — |
| 2024-02-21 | -28.57 | $11.11 | 50251 |
| 2024-02-20 | -20.00 | $11.10 | — |
| 2024-02-16 | -16.67 | $11.10 | — |
| 2024-02-15 | -16.67 | $11.10 | — |
| 2024-02-14 | -16.67 | $11.10 | 301689 |
| 2024-02-13 | -40.00 | $11.08 | 101 |
| 2024-02-12 | -40.00 | $11.08 | — |
| 2024-02-09 | -40.00 | $11.08 | — |
| 2024-02-08 | -40.00 | $11.08 | — |
| 2024-02-07 | -33.33 | $11.08 | — |
| 2024-02-06 | -33.33 | $11.08 | — |
| 2024-02-05 | -28.57 | $11.08 | 460106 |
| 2024-02-02 | -12.50 | $11.09 | 161185 |
| 2024-02-01 | 0.00 | $11.10 | — |
| 2024-01-31 | 0.00 | $11.10 | — |
| 2024-01-30 | 0.00 | $11.10 | 128 |
| 2024-01-29 | 0.00 | $11.10 | 29117 |
| 2024-01-26 | 0.00 | $11.09 | 100 |
| 2024-01-25 | 0.00 | $11.09 | 329 |
| 2024-01-24 | -25.00 | $11.06 | — |
| 2024-01-23 | -25.00 | $11.06 | 101 |
| 2024-01-22 | -37.50 | $11.05 | — |
| 2024-01-19 | -37.50 | $11.05 | — |
| 2024-01-18 | -37.50 | $11.05 | 200 |
| 2024-01-17 | 0.00 | $11.08 | 101 |
| 2024-01-16 | -28.57 | $11.05 | — |
| 2024-01-12 | -28.57 | $11.05 | — |
| 2024-01-11 | -28.57 | $11.05 | 3970 |
| 2024-01-10 | -20.00 | $11.04 | 102 |
| 2024-01-09 | -20.00 | $11.04 | 102 |
| 2024-01-08 | -40.00 | $11.03 | 204 |
| 2024-01-05 | -60.00 | $11.02 | — |
| 2024-01-04 | -60.00 | $11.02 | — |
| 2024-01-03 | -60.00 | $11.02 | — |
| 2024-01-02 | -60.00 | $11.02 | 700 |
| 2023-12-29 | -33.33 | $11.02 | — |
| 2023-12-28 | -57.14 | $11.02 | 2601 |
| 2023-12-27 | -82.61 | $11.00 | — |
| 2023-12-26 | -82.61 | $11.00 | — |
| 2023-12-22 | -82.61 | $11.00 | 200 |
| 2023-12-21 | -78.26 | $11.01 | — |
| 2023-12-20 | -78.26 | $11.01 | — |
| 2023-12-19 | -78.26 | $11.01 | — |
| 2023-12-18 | -78.26 | $11.01 | — |
| 2023-12-15 | -69.23 | $11.01 | — |
| 2023-12-14 | -62.07 | $11.01 | 17167 |
| 2023-12-13 | -58.62 | $11.02 | 100 |
| 2023-12-12 | -55.17 | $11.03 | 100 |
| 2023-12-11 | -47.06 | $11.03 | — |
| 2023-12-08 | -47.06 | $11.03 | — |
| 2023-12-07 | -45.71 | $11.03 | — |
| 2023-12-06 | -45.71 | $11.03 | — |
| 2023-12-05 | -42.11 | $11.03 | — |
| 2023-12-04 | -42.11 | $11.03 | 126050 |
| 2023-12-01 | -60.53 | $10.96 | 13703 |
| 2023-11-30 | -23.68 | $11.10 | 100 |
| 2023-11-29 | -23.68 | $11.10 | 9802 |
| 2023-11-28 | -10.53 | $10.98 | — |
| 2023-11-27 | -10.00 | $10.98 | 34800 |
| 2023-11-24 | 0.00 | $10.98 | — |
| 2023-11-22 | 0.00 | $10.98 | — |
| 2023-11-21 | 0.00 | $10.98 | — |
| 2023-11-20 | 0.00 | $10.98 | — |
| 2023-11-17 | 0.00 | $10.98 | 3596 |
| 2023-11-16 | 0.00 | $10.90 | 11052 |
| 2023-11-15 | 0.00 | $10.90 | — |
| 2023-11-14 | 0.00 | $10.90 | — |
| 2023-11-13 | 0.00 | $10.90 | 141745 |
| 2023-11-10 | 0.00 | $10.85 | 215 |
| 2023-11-09 | -20.00 | $10.84 | — |
| 2023-11-08 | -11.11 | $10.84 | 506 |
| 2023-11-07 | -44.44 | $10.81 | 7428 |
| 2023-11-06 | -44.44 | $10.81 | 203 |
| 2023-11-03 | -11.11 | $10.84 | — |
| 2023-11-02 | -11.11 | $10.84 | 734 |
| 2023-11-01 | 0.00 | $10.83 | 310 |
| 2023-10-31 | -41.67 | $10.83 | 210 |
| 2023-10-30 | -66.67 | $10.80 | — |
| 2023-10-27 | -66.67 | $10.80 | — |
| 2023-10-26 | -66.67 | $10.80 | 326 |
| 2023-10-25 | -41.67 | $10.83 | — |
| 2023-10-24 | -41.67 | $10.83 | — |
| 2023-10-23 | -41.67 | $10.83 | 5925 |
| 2023-10-20 | -50.00 | $10.82 | — |
| 2023-10-19 | -50.00 | $10.82 | — |
| 2023-10-18 | -50.00 | $10.82 | — |
| 2023-10-17 | -50.00 | $10.82 | — |
| 2023-10-16 | -50.00 | $10.82 | — |
| 2023-10-13 | -50.00 | $10.82 | 1165 |
| 2023-10-12 | -50.00 | $10.82 | 401 |
| 2023-10-11 | -46.15 | $10.82 | — |
| 2023-10-10 | -50.00 | $10.82 | — |
| 2023-10-09 | -50.00 | $10.82 | — |
| 2023-10-06 | -50.00 | $10.82 | — |
| 2023-10-05 | -50.00 | $10.82 | — |
| 2023-10-04 | -53.33 | $10.82 | 50693 |
| 2023-10-03 | -33.33 | $10.85 | 25783 |
| 2023-10-02 | -40.00 | $10.84 | — |
| 2023-09-29 | -40.00 | $10.84 | 731 |
| 2023-09-28 | -46.67 | $10.83 | — |
| 2023-09-27 | -46.67 | $10.83 | — |
| 2023-09-26 | -46.67 | $10.83 | — |
| 2023-09-25 | -46.67 | $10.83 | — |
| 2023-09-22 | -46.67 | $10.83 | 2000 |
| 2023-09-21 | -53.33 | $10.82 | — |
| 2023-09-20 | -53.33 | $10.82 | — |
| 2023-09-19 | -53.33 | $10.82 | — |
| 2023-09-18 | -53.33 | $10.82 | 301 |
| 2023-09-15 | -13.33 | $10.88 | 171654 |
| 2023-09-14 | -46.67 | $10.83 | 147079 |
| 2023-09-13 | -6.67 | $10.89 | — |
| 2023-09-12 | -6.67 | $10.89 | — |
| 2023-09-11 | -5.88 | $10.89 | — |
| 2023-09-08 | -5.88 | $10.89 | — |
| 2023-09-07 | -5.88 | $10.89 | 10055 |
| 2023-09-06 | -12.50 | $10.79 | — |
| 2023-09-05 | -12.50 | $10.79 | — |
| 2023-09-01 | -10.00 | $10.79 | — |
| 2023-08-31 | -10.00 | $10.79 | — |
| 2023-08-30 | -8.33 | $10.79 | — |
| 2023-08-29 | -8.33 | $10.79 | 28254 |
| 2023-08-28 | -10.00 | $10.75 | — |
| 2023-08-25 | -10.00 | $10.75 | — |
| 2023-08-24 | -10.00 | $10.75 | — |
| 2023-08-23 | -10.00 | $10.75 | — |
| 2023-08-22 | -52.63 | $10.75 | — |
| 2023-08-21 | -52.63 | $10.75 | — |
| 2023-08-18 | -52.63 | $10.75 | — |
| 2023-08-17 | -50.00 | $10.75 | — |
| 2023-08-16 | -50.00 | $10.75 | 100 |
| 2023-08-15 | -50.00 | $10.75 | 100 |
| 2023-08-14 | -57.14 | $10.73 | — |
| 2023-08-11 | -57.14 | $10.73 | 284 |
| 2023-08-10 | -57.14 | $10.73 | 116 |
| 2023-08-09 | -61.90 | $10.72 | — |
| 2023-08-08 | -61.90 | $10.72 | — |
| 2023-08-07 | -61.90 | $10.72 | 4363 |
| 2023-08-04 | -71.43 | $10.70 | — |
| 2023-08-03 | -71.43 | $10.70 | 25131 |
| 2023-08-02 | -80.95 | $10.68 | 2664 |
| 2023-08-01 | -90.48 | $10.66 | 100 |
| 2023-07-31 | -93.78 | $10.66 | 817 |
| 2023-07-28 | -85.78 | $10.66 | — |
| 2023-07-27 | -85.78 | $10.66 | — |
| 2023-07-26 | -85.78 | $10.66 | 17516 |
| 2023-07-25 | -75.10 | $10.69 | — |
| 2023-07-24 | -75.10 | $10.69 | — |
| 2023-07-21 | -75.10 | $10.69 | 28999 |
| 2023-07-20 | -83.40 | $10.66 | 101 |
| 2023-07-19 | -84.79 | $10.66 | 131622 |
| 2023-07-18 | -88.94 | $10.64 | 15849 |
| 2023-07-17 | -88.94 | $10.64 | — |
| 2023-07-14 | -88.94 | $10.64 | — |
| 2023-07-13 | -88.94 | $10.64 | 2605 |
| 2023-07-12 | -86.17 | $10.65 | 3692 |
| 2023-07-11 | -72.34 | $10.70 | 3064 |
| 2023-07-10 | -86.54 | $10.64 | — |
| 2023-07-07 | -86.54 | $10.64 | — |
| 2023-07-06 | -86.54 | $10.64 | 509 |
| 2023-07-05 | -65.01 | $10.72 | 110130 |
| 2023-07-03 | -30.01 | $10.85 | 14705 |
| 2023-06-30 | -71.43 | $10.61 | 3501 |
| 2023-06-29 | 0.00 | $10.66 | 2531 |
| 2023-06-28 | -57.14 | $10.62 | 13052 |
| 2023-06-27 | -57.14 | $10.62 | 51622 |
| 2023-06-26 | -57.14 | $10.62 | 38094 |
| 2023-06-23 | -57.14 | $10.62 | 2702 |
| 2023-06-22 | -57.14 | $10.62 | — |
| 2023-06-21 | -57.14 | $10.62 | — |
| 2023-06-20 | -57.29 | $10.62 | 500 |
| 2023-06-16 | -85.71 | $10.60 | — |
| 2023-06-15 | -85.71 | $10.60 | 263886 |
| 2023-06-14 | -85.71 | $10.60 | 4525 |
| 2023-06-13 | -85.71 | $10.60 | — |
| 2023-06-12 | -85.71 | $10.60 | 10400 |
| 2023-06-09 | -100.00 | $10.59 | — |
| 2023-06-08 | -100.00 | $10.59 | 8606 |
| 2023-06-07 | -85.71 | $10.60 | — |
| 2023-06-06 | -80.00 | $10.60 | — |
| 2023-06-05 | -40.00 | $10.60 | — |
| 2023-06-02 | -40.00 | $10.60 | 55410 |
| 2023-06-01 | -20.00 | $10.63 | 912112 |
| 2023-05-31 | -13.33 | $10.64 | — |
| 2023-05-30 | -13.33 | $10.64 | 40101 |
| 2023-05-26 | -26.67 | $10.62 | 200 |
| 2023-05-25 | -26.67 | $10.62 | — |
| 2023-05-24 | -25.81 | $10.62 | 896 |
| 2023-05-23 | -25.81 | $10.62 | — |
| 2023-05-22 | -25.81 | $10.62 | 612 |
| 2023-05-19 | -25.81 | $10.62 | 25200 |
| 2023-05-18 | -70.15 | $10.60 | — |
| 2023-05-17 | -70.15 | $10.60 | — |
| 2023-05-16 | -70.15 | $10.60 | — |
| 2023-05-15 | -68.12 | $10.60 | 4908 |
| 2023-05-12 | -49.30 | $10.66 | 3805 |
| 2023-05-11 | -64.38 | $10.60 | 5000 |
| 2023-05-10 | -64.38 | $10.60 | 5821 |
| 2023-05-09 | -64.38 | $10.60 | 37610 |
| 2023-05-08 | -67.12 | $10.59 | 337360 |
| 2023-05-05 | -75.34 | $10.56 | — |
| 2023-05-04 | -75.34 | $10.56 | — |
| 2023-05-03 | -75.34 | $10.56 | 300 |
| 2023-05-02 | -81.82 | $10.52 | 16589 |
| 2023-05-01 | -81.82 | $10.52 | 103166 |
| 2023-04-28 | -84.42 | $10.51 | 2176 |
| 2023-04-27 | -81.82 | $10.52 | 10098 |
| 2023-04-26 | -83.12 | $10.52 | 5658 |
| 2023-04-25 | -79.75 | $10.52 | — |
| 2023-04-24 | -76.83 | $10.52 | 13467 |
| 2023-04-21 | -74.12 | $10.52 | 128530 |
| 2023-04-20 | -40.00 | $10.50 | 215833 |
| 2023-04-19 | -40.00 | $10.50 | 19817 |
| 2023-04-18 | -20.00 | $10.49 | 1.0M |
| 2023-04-17 | 0.00 | $10.48 | 100 |
| 2023-04-14 | -6.67 | $10.47 | — |
| 2023-04-13 | -6.67 | $10.47 | — |
| 2023-04-12 | -6.67 | $10.47 | 1600 |
| 2023-04-11 | -6.67 | $10.47 | 793 |
| 2023-04-10 | 0.00 | $10.47 | 105700 |
| 2023-04-06 | 0.00 | $10.47 | — |
| 2023-04-05 | 0.00 | $10.47 | 107 |
| 2023-04-04 | -14.29 | $10.46 | 4306 |
| 2023-04-03 | 0.00 | $10.47 | — |
| 2023-03-31 | 0.00 | $10.47 | — |
| 2023-03-30 | 0.00 | $10.47 | — |
| 2023-03-29 | 0.00 | $10.47 | — |
| 2023-03-28 | 0.00 | $10.47 | 100200 |
| 2023-03-27 | 0.00 | $10.43 | 56402 |
| 2023-03-24 | -25.00 | $10.41 | — |
| 2023-03-23 | -91.67 | $10.41 | — |
| 2023-03-22 | -89.80 | $10.41 | 100 |
| 2023-03-21 | -86.27 | $10.41 | — |
| 2023-03-20 | -86.27 | $10.41 | — |
| 2023-03-16 | -86.27 | $10.41 | 20255 |
| 2023-03-15 | -84.31 | $10.42 | 100 |
| 2023-03-14 | -84.31 | $10.42 | — |
| 2023-03-13 | -84.31 | $10.42 | — |
| 2023-03-10 | -84.31 | $10.42 | — |
| 2023-03-09 | -84.31 | $10.42 | — |
| 2023-03-08 | -84.31 | $10.42 | 502 |
| 2023-03-07 | -81.82 | $10.40 | — |
| 2023-03-06 | -80.36 | $10.40 | 5 |
| 2023-03-03 | -78.95 | $10.40 | 1101 |
| 2023-03-02 | -80.00 | $10.39 | 19 |
| 2023-03-01 | -80.00 | $10.39 | — |
| 2023-02-28 | -80.00 | $10.39 | — |
| 2023-02-27 | -77.97 | $10.39 | — |
| 2023-02-24 | -75.41 | $10.39 | 29 |
| 2023-02-21 | -75.41 | $10.39 | 1587 |
| 2023-02-17 | -78.57 | $10.36 | 1471 |
| 2023-02-16 | -82.14 | $10.34 | — |
| 2023-02-15 | -82.14 | $10.34 | 201 |
| 2023-02-14 | -76.79 | $10.37 | — |
| 2023-02-13 | -76.79 | $10.37 | — |
| 2023-02-10 | -76.79 | $10.37 | 600 |
| 2023-02-09 | -81.65 | $10.34 | — |
| 2023-02-08 | -81.65 | $10.34 | 100 |
| 2023-02-07 | -80.18 | $10.34 | 100 |
| 2023-02-06 | -76.07 | $10.34 | 100 |
| 2023-02-03 | -82.91 | $10.30 | 203 |
| 2023-02-02 | -82.91 | $10.30 | 2218 |
| 2023-02-01 | -86.32 | $10.28 | 1001 |
| 2023-01-31 | -86.32 | $10.28 | 16732 |
| 2023-01-30 | -85.47 | $10.29 | — |
| 2023-01-27 | -85.47 | $10.29 | — |
| 2023-01-26 | -85.47 | $10.29 | 16336 |
| 2023-01-25 | -93.16 | $10.24 | 6793 |
| 2023-01-24 | -91.60 | $10.24 | 742 |
| 2023-01-23 | -81.51 | $10.30 | 57 |
| 2023-01-20 | -81.51 | $10.30 | — |
| 2023-01-19 | -81.51 | $10.30 | — |
| 2023-01-18 | -81.51 | $10.30 | — |
| 2023-01-17 | -80.17 | $10.30 | 400 |
| 2023-01-13 | 0.00 | $10.30 | — |
| 2023-01-12 | 0.00 | $10.30 | — |
| 2023-01-11 | 0.00 | $10.30 | 2 |
| 2023-01-10 | 0.00 | $10.30 | 25274 |
| 2023-01-09 | -49.42 | $10.20 | — |
| 2023-01-06 | -42.86 | $10.20 | 4 |
| 2023-01-05 | -42.86 | $10.20 | 2 |
| 2023-01-04 | -42.86 | $10.20 | 1 |
| 2023-01-03 | -42.86 | $10.20 | 17 |
| 2022-12-30 | -42.86 | $10.20 | 47475 |
| 2022-12-29 | -0.14 | $10.23 | 7503 |
| 2022-12-28 | 0.00 | $10.23 | 501 |
| 2022-12-27 | -0.25 | $10.20 | 72202 |
| 2022-12-23 | 0.00 | $10.20 | 5731 |
| 2022-12-22 | 0.00 | $10.19 | — |
| 2022-12-21 | 0.00 | $10.19 | 3 |
| 2022-12-20 | 0.00 | $10.19 | — |
| 2022-12-19 | 0.00 | $10.19 | 100 |
| 2022-12-16 | 0.00 | $10.19 | 1102 |
| 2022-12-15 | 0.00 | $10.18 | 17419 |
| 2022-12-14 | 0.00 | $10.18 | — |
| 2022-12-13 | 0.00 | $10.18 | 455 |
| 2022-12-12 | 0.00 | $10.18 | — |
| 2022-12-09 | 0.00 | $10.18 | 1300 |
| 2022-12-08 | 0.00 | $10.16 | — |
| 2022-12-07 | 0.00 | $10.16 | — |
| 2022-12-06 | 0.00 | $10.16 | — |
| 2022-12-05 | 0.00 | $10.16 | — |
| 2022-12-02 | 0.00 | $10.16 | — |
| 2022-12-01 | 0.00 | $10.16 | 9 |
| 2022-11-30 | 0.00 | $10.16 | — |
| 2022-11-29 | 0.00 | $10.16 | 500 |
| 2022-11-28 | 0.00 | $10.14 | — |
| 2022-11-25 | 0.00 | $10.14 | 1000 |
| 2022-11-23 | 0.00 | $10.13 | — |
| 2022-11-22 | 0.00 | $10.13 | — |
| 2022-11-21 | 0.00 | $10.13 | 50 |
| 2022-11-18 | 0.00 | $10.13 | 205 |
| 2022-11-17 | -14.29 | $10.12 | 12 |
| 2022-11-16 | -12.50 | $10.12 | 17 |
| 2022-11-15 | -12.50 | $10.12 | — |
| 2022-11-14 | -12.50 | $10.12 | 7 |
| 2022-11-11 | -12.50 | $10.12 | — |
| 2022-11-10 | -12.50 | $10.12 | 137 |
| 2022-11-09 | -12.50 | $10.12 | 414225 |
| 2022-11-08 | 0.00 | $10.13 | — |
| 2022-11-07 | 0.00 | $10.13 | 316 |
| 2022-11-04 | 0.00 | $10.12 | 5900 |
| 2022-11-03 | 0.00 | $10.12 | 1 |
| 2022-11-02 | 0.00 | $10.12 | — |
| 2022-11-01 | 0.00 | $10.12 | 25 |
| 2022-10-31 | 0.00 | $10.12 | — |
| 2022-10-28 | 0.00 | $10.12 | 2447 |
| 2022-10-27 | 0.00 | $10.10 | 7712 |
| 2022-10-26 | -19.96 | $10.07 | — |
| 2022-10-25 | -14.29 | $10.07 | — |
| 2022-10-24 | -14.29 | $10.07 | 1245 |
| 2022-10-21 | -2.71 | $10.08 | 26432 |
| 2022-10-20 | -42.86 | $10.05 | 16 |
| 2022-10-19 | -42.86 | $10.05 | 10006 |
| 2022-10-18 | -28.57 | $10.06 | 313 |
| 2022-10-17 | 0.00 | $10.08 | — |
| 2022-10-14 | 0.00 | $10.08 | 1754 |
| 2022-10-13 | 0.00 | $10.08 | 16 |
| 2022-10-12 | 0.00 | $10.08 | 22623 |
| 2022-10-11 | 0.00 | $10.04 | 5000 |
| 2022-10-10 | -19.40 | $10.03 | — |
| 2022-10-07 | -19.40 | $10.03 | 1600 |
| 2022-10-06 | -20.00 | $10.03 | 2697 |
| 2022-10-05 | -20.00 | $10.03 | — |
| 2022-10-04 | -20.00 | $10.03 | — |
| 2022-10-03 | -16.67 | $10.03 | — |
| 2022-09-30 | -87.50 | $10.03 | — |
| 2022-09-29 | -87.50 | $10.03 | 3600 |
| 2022-09-28 | -92.45 | $10.01 | 169123 |
| 2022-09-27 | -85.00 | $10.04 | 1 |
| 2022-09-26 | -82.93 | $10.04 | — |
| 2022-09-23 | -82.93 | $10.04 | — |
| 2022-09-22 | -82.93 | $10.04 | — |
| 2022-09-21 | -82.93 | $10.04 | 633 |
| 2022-09-20 | -85.71 | $10.02 | 602 |
| 2022-09-19 | -85.71 | $10.02 | 39870 |
| 2022-09-16 | -90.48 | $10.00 | 4101 |
| 2022-09-15 | -90.86 | $10.00 | 7902 |
| 2022-09-14 | -92.86 | $9.99 | 100 |
| 2022-09-13 | -90.70 | $9.99 | — |
| 2022-09-12 | -90.70 | $9.99 | — |
| 2022-09-09 | -90.70 | $9.99 | — |
| 2022-09-08 | -90.70 | $9.99 | 280 |
| 2022-09-07 | -90.67 | $9.99 | 5061 |
| 2022-09-06 | -88.37 | $10.00 | 12510 |
| 2022-09-02 | -88.37 | $10.00 | 8115 |
| 2022-09-01 | -70.00 | $9.98 | 104971 |
| 2022-08-31 | -70.00 | $9.98 | 200 |
| 2022-08-30 | -70.00 | $9.98 | 1301 |
| 2022-08-29 | -80.00 | $9.97 | 400 |
| 2022-08-26 | 0.00 | $10.05 | — |
| 2022-08-25 | 0.00 | $10.05 | — |
| 2022-08-24 | 0.00 | $10.05 | — |
| 2022-08-23 | 0.00 | $10.05 | 4943 |
| 2022-08-22 | 0.00 | $10.01 | — |
| 2022-08-19 | 0.00 | $10.01 | — |
| 2022-08-18 | 0.00 | $10.01 | 250968 |
| 2022-08-17 | 0.00 | $10.00 | 1 |
| 2022-08-16 | 0.00 | $10.00 | 511 |
| 2022-08-15 | 0.00 | $10.00 | 501 |
| 2022-08-12 | 0.00 | $9.99 | — |
| 2022-08-11 | 0.00 | $9.99 | — |
| 2022-08-10 | 0.00 | $9.99 | — |
| 2022-08-09 | 0.00 | $9.99 | — |
| 2022-08-08 | 0.00 | $9.99 | — |
| 2022-08-05 | 0.00 | $9.99 | — |
| 2022-08-04 | 0.00 | $9.99 | — |
| 2022-08-03 | 0.00 | $9.99 | 100 |
| 2022-08-02 | 0.00 | $9.98 | — |
| 2022-08-01 | 0.00 | $9.98 | 5102 |
| 2022-07-26 | 0.00 | $9.94 | — |
| 2022-07-25 | 0.00 | $9.94 | 1 |
| 2022-07-22 | 0.00 | $9.94 | — |
| 2022-07-21 | 0.00 | $9.94 | 100 |
| 2022-07-20 | 0.00 | $9.94 | 1 |
| 2022-07-19 | 0.00 | $9.94 | — |
| 2022-07-18 | 0.00 | $9.94 | — |
| 2022-07-15 | 0.00 | $9.94 | — |
| 2022-07-14 | 0.00 | $9.94 | — |
| 2022-07-13 | 0.00 | $9.94 | — |
| 2022-07-12 | 0.00 | $9.94 | 54 |
| 2022-07-11 | 0.00 | $9.94 | 64 |
| 2022-07-08 | 0.00 | $9.94 | — |
| 2022-07-07 | 0.00 | $9.94 | — |
| 2022-07-06 | 0.00 | $9.94 | — |
| 2022-07-05 | 0.00 | $9.94 | — |
| 2022-07-01 | 0.00 | $9.94 | 1 |
| 2022-06-30 | 0.00 | $9.94 | — |
| 2022-06-29 | 0.00 | $9.94 | 5 |
| 2022-06-28 | 0.00 | $9.94 | 404 |
| 2022-06-27 | -60.00 | $9.90 | — |
| 2022-06-24 | -60.00 | $9.90 | 10 |
| 2022-06-23 | -60.00 | $9.90 | 160560 |
| 2022-06-22 | -60.00 | $9.90 | — |
| 2022-06-21 | -60.00 | $9.90 | — |
| 2022-06-17 | -60.00 | $9.90 | — |
| 2022-06-16 | -60.00 | $9.90 | 135002 |
| 2022-06-15 | -60.00 | $9.90 | — |
| 2022-06-14 | -60.00 | $9.90 | 301964 |
| 2022-06-13 | 0.00 | $9.93 | 4611 |
| 2022-06-10 | 0.00 | $9.92 | — |
| 2022-06-09 | 0.00 | $9.92 | 2 |
| 2022-06-08 | 0.00 | $9.92 | 2102 |
| 2022-06-07 | 0.00 | $9.92 | 500 |
| 2022-06-06 | -50.00 | $9.90 | — |
| 2022-06-03 | -50.00 | $9.90 | 11 |
| 2022-06-02 | -50.00 | $9.90 | 700 |
| 2022-06-01 | -33.33 | $9.91 | — |
| 2022-05-31 | -33.33 | $9.91 | 14200 |
| 2022-05-27 | -33.33 | $9.91 | — |
| 2022-05-26 | -33.33 | $9.91 | 5000 |
| 2022-05-25 | -66.67 | $9.89 | 1000 |
| 2022-05-24 | -66.67 | $9.89 | — |
| 2022-05-23 | -66.67 | $9.89 | — |
| 2022-05-20 | -66.67 | $9.89 | 130000 |
| 2022-05-19 | -66.67 | $9.89 | 6000 |
| 2022-05-18 | -50.00 | $9.90 | — |
| 2022-05-17 | -50.00 | $9.90 | — |
| 2022-05-16 | -50.00 | $9.90 | 2909 |
| 2022-05-13 | -100.00 | $9.87 | 21900 |
| 2022-05-12 | -60.00 | $9.90 | — |
| 2022-05-11 | -60.00 | $9.90 | 33200 |
| 2022-05-10 | -60.00 | $9.90 | 5100 |
| 2022-05-09 | 0.00 | $9.93 | 2452 |
| 2022-05-06 | 0.00 | $9.93 | 149101 |
| 2022-05-05 | 0.00 | $9.93 | — |
| 2022-05-04 | 0.00 | $9.93 | 3525 |
| 2022-05-03 | -40.00 | $9.91 | 697923 |
| 2022-05-02 | 0.00 | $9.93 | — |
| 2022-04-29 | 0.00 | $9.93 | 17538 |
| 2022-04-28 | -33.33 | $9.91 | 200 |
| 2022-04-27 | 0.00 | $9.93 | 22000 |
| 2022-04-26 | -25.00 | $9.91 | 7767 |
| 2022-04-25 | 0.00 | $9.93 | 950 |
| 2022-04-22 | 0.00 | $9.92 | — |
| 2022-04-21 | 0.00 | $9.92 | 1 |
| 2022-04-20 | 0.00 | $9.92 | 2900 |
| 2022-04-19 | 0.00 | $9.92 | 2016 |
| 2022-04-18 | -57.14 | $9.88 | 1000 |
| 2022-04-14 | -57.14 | $9.88 | 8603 |
| 2022-04-13 | 0.00 | $9.91 | 262858 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
24.22
2024-07-10
Close Price
$4.24
Average Directional Index - Detailed Analysis
Minimum
5.19
Average
56.84
Maximum
85.87
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-07-10 | 24.22 | $4.24 | — |
| 2024-07-09 | 24.81 | $4.24 | — |
| 2024-07-08 | 25.44 | $4.24 | — |
| 2024-07-05 | 26.09 | $4.24 | — |
| 2024-07-03 | 26.78 | $4.24 | — |
| 2024-07-02 | 27.51 | $4.24 | — |
| 2024-07-01 | 28.27 | $4.24 | 285608 |
| 2024-06-28 | 29.08 | $8.70 | 28180 |
| 2024-06-27 | 29.64 | $8.07 | 21108 |
| 2024-06-26 | 30.29 | $8.09 | 11274 |
| 2024-06-25 | 30.79 | $8.14 | 11163 |
| 2024-06-24 | 31.37 | $7.68 | 12282 |
| 2024-06-21 | 31.97 | $7.82 | 21348 |
| 2024-06-20 | 32.64 | $8.35 | 47691 |
| 2024-06-18 | 33.21 | $8.42 | 30423 |
| 2024-06-17 | 33.66 | $10.00 | 74765 |
| 2024-06-14 | 34.16 | $8.15 | 36080 |
| 2024-06-13 | 34.85 | $9.44 | 45799 |
| 2024-06-12 | 35.57 | $8.19 | 111763 |
| 2024-06-11 | 36.56 | $9.49 | 1.7M |
| 2024-06-10 | 37.32 | $6.82 | 186684 |
| 2024-06-07 | 39.12 | $7.10 | 24262 |
| 2024-06-06 | 40.92 | $9.77 | 1224 |
| 2024-06-05 | 41.27 | $10.62 | 5428 |
| 2024-06-04 | 41.54 | $10.43 | 4328 |
| 2024-06-03 | 41.83 | $10.91 | 15560 |
| 2024-05-31 | 42.13 | $11.18 | 94566 |
| 2024-05-30 | 41.68 | $11.05 | 72980 |
| 2024-05-29 | 41.69 | $9.25 | 189124 |
| 2024-05-28 | 41.31 | $8.61 | 98383 |
| 2024-05-24 | 42.10 | $8.73 | 76274 |
| 2024-05-23 | 42.94 | $8.79 | 48110 |
| 2024-05-22 | 40.42 | $10.95 | 10869 |
| 2024-05-21 | 38.14 | $11.30 | 92666 |
| 2024-05-20 | 37.45 | $11.28 | 55650 |
| 2024-05-17 | 36.85 | $11.27 | 31578 |
| 2024-05-16 | 36.35 | $11.26 | 51089 |
| 2024-05-15 | 35.96 | $11.23 | 34306 |
| 2024-05-14 | 35.86 | $11.22 | 84853 |
| 2024-05-13 | 35.74 | $11.25 | 5 |
| 2024-05-10 | 35.95 | $11.25 | 371 |
| 2024-05-09 | 36.08 | $11.25 | 3301 |
| 2024-05-06 | 36.56 | $11.25 | 299 |
| 2024-04-26 | 37.08 | $11.25 | 1200 |
| 2024-04-24 | 37.62 | $11.25 | 1283 |
| 2024-04-22 | 38.55 | $11.25 | 3752 |
| 2024-04-19 | 39.54 | $11.26 | 112 |
| 2024-04-18 | 40.29 | $11.27 | 644 |
| 2024-04-17 | 40.79 | $11.27 | 215289 |
| 2024-04-16 | 41.32 | $11.25 | 250 |
| 2024-04-15 | 42.19 | $11.25 | 16737 |
| 2024-04-12 | 42.82 | $11.26 | 500 |
| 2024-04-11 | 43.49 | $11.24 | 26636 |
| 2024-04-10 | 44.19 | $11.25 | 16805 |
| 2024-04-08 | 45.07 | $11.23 | 3402 |
| 2024-04-05 | 45.46 | $11.22 | 52004 |
| 2024-04-04 | 46.14 | $11.21 | 816 |
| 2024-04-03 | 46.28 | $11.21 | 568 |
| 2024-04-02 | 46.68 | $11.20 | 19385 |
| 2024-04-01 | 47.23 | $11.19 | 4816 |
| 2024-03-28 | 47.96 | $11.18 | 4049 |
| 2024-03-26 | 48.88 | $11.19 | 1179 |
| 2024-03-20 | 49.55 | $11.17 | 226435 |
| 2024-03-19 | 50.56 | $11.13 | 3112 |
| 2024-03-18 | 51.61 | $11.13 | 862 |
| 2024-03-15 | 53.20 | $11.17 | 4572 |
| 2024-03-14 | 53.60 | $11.17 | 4960 |
| 2024-03-12 | 54.02 | $11.18 | 1735 |
| 2024-03-11 | 54.46 | $11.18 | 12448 |
| 2024-03-08 | 54.93 | $11.19 | 1050 |
| 2024-03-07 | 53.93 | $11.17 | 222522 |
| 2024-03-06 | 52.94 | $11.16 | 35912 |
| 2024-03-05 | 52.04 | $11.16 | 14453 |
| 2024-03-04 | 51.10 | $11.15 | 168852 |
| 2024-03-01 | 50.19 | $11.20 | 31929 |
| 2024-02-27 | 48.80 | $11.14 | 1202 |
| 2024-02-26 | 47.81 | $11.13 | — |
| 2024-02-23 | 46.86 | $11.13 | 2311 |
| 2024-02-22 | 45.87 | $11.11 | — |
| 2024-02-21 | 45.20 | $11.11 | 50251 |
| 2024-02-20 | 44.48 | $11.10 | — |
| 2024-02-16 | 44.23 | $11.10 | — |
| 2024-02-15 | 43.96 | $11.10 | — |
| 2024-02-14 | 43.68 | $11.10 | 301689 |
| 2024-02-13 | 43.38 | $11.08 | 101 |
| 2024-02-12 | 43.67 | $11.08 | — |
| 2024-02-09 | 43.98 | $11.08 | — |
| 2024-02-08 | 44.30 | $11.08 | — |
| 2024-02-07 | 44.64 | $11.08 | — |
| 2024-02-06 | 45.00 | $11.08 | — |
| 2024-02-05 | 45.37 | $11.08 | 460106 |
| 2024-02-02 | 45.77 | $11.09 | 161185 |
| 2024-02-01 | 45.78 | $11.10 | — |
| 2024-01-31 | 45.37 | $11.10 | — |
| 2024-01-30 | 44.93 | $11.10 | 128 |
| 2024-01-29 | 44.47 | $11.10 | 29117 |
| 2024-01-26 | 43.99 | $11.09 | 100 |
| 2024-01-25 | 43.59 | $11.09 | 329 |
| 2024-01-24 | 43.18 | $11.06 | — |
| 2024-01-23 | 43.12 | $11.06 | 101 |
| 2024-01-22 | 43.06 | $11.05 | — |
| 2024-01-19 | 43.14 | $11.05 | — |
| 2024-01-18 | 43.21 | $11.05 | 200 |
| 2024-01-17 | 43.30 | $11.08 | 101 |
| 2024-01-16 | 42.37 | $11.05 | — |
| 2024-01-12 | 41.69 | $11.05 | — |
| 2024-01-11 | 40.98 | $11.05 | 3970 |
| 2024-01-10 | 40.24 | $11.04 | 102 |
| 2024-01-09 | 39.80 | $11.04 | 102 |
| 2024-01-08 | 39.33 | $11.03 | 204 |
| 2024-01-05 | 38.97 | $11.02 | — |
| 2024-01-04 | 38.72 | $11.02 | — |
| 2024-01-03 | 38.45 | $11.02 | — |
| 2024-01-02 | 38.17 | $11.02 | 700 |
| 2023-12-29 | 37.87 | $11.02 | — |
| 2023-12-28 | 37.56 | $11.02 | 2601 |
| 2023-12-27 | 37.23 | $11.00 | — |
| 2023-12-26 | 37.10 | $11.00 | — |
| 2023-12-22 | 36.97 | $11.00 | 200 |
| 2023-12-21 | 36.82 | $11.01 | — |
| 2023-12-20 | 37.11 | $11.01 | — |
| 2023-12-19 | 37.42 | $11.01 | — |
| 2023-12-18 | 37.75 | $11.01 | — |
| 2023-12-15 | 38.09 | $11.01 | — |
| 2023-12-14 | 38.45 | $11.01 | 17167 |
| 2023-12-13 | 38.83 | $11.02 | 100 |
| 2023-12-12 | 39.05 | $11.03 | 100 |
| 2023-12-11 | 39.09 | $11.03 | — |
| 2023-12-08 | 39.14 | $11.03 | — |
| 2023-12-07 | 39.19 | $11.03 | — |
| 2023-12-06 | 39.24 | $11.03 | — |
| 2023-12-05 | 39.29 | $11.03 | — |
| 2023-12-04 | 39.35 | $11.03 | 126050 |
| 2023-12-01 | 39.41 | $10.96 | 13703 |
| 2023-11-30 | 39.87 | $11.10 | 100 |
| 2023-11-29 | 37.80 | $11.10 | 9802 |
| 2023-11-28 | 35.63 | $10.98 | — |
| 2023-11-27 | 34.45 | $10.98 | 34800 |
| 2023-11-24 | 33.21 | $10.98 | — |
| 2023-11-22 | 32.11 | $10.98 | — |
| 2023-11-21 | 30.96 | $10.98 | — |
| 2023-11-20 | 29.74 | $10.98 | — |
| 2023-11-17 | 28.46 | $10.98 | 3596 |
| 2023-11-16 | 27.11 | $10.90 | 11052 |
| 2023-11-15 | 26.69 | $10.90 | — |
| 2023-11-14 | 26.25 | $10.90 | — |
| 2023-11-13 | 25.79 | $10.90 | 141745 |
| 2023-11-10 | 25.30 | $10.85 | 215 |
| 2023-11-09 | 25.69 | $10.84 | — |
| 2023-11-08 | 26.34 | $10.84 | 506 |
| 2023-11-07 | 27.02 | $10.81 | 7428 |
| 2023-11-06 | 27.74 | $10.81 | 203 |
| 2023-11-03 | 28.95 | $10.84 | — |
| 2023-11-02 | 29.30 | $10.84 | 734 |
| 2023-11-01 | 29.67 | $10.83 | 310 |
| 2023-10-31 | 30.52 | $10.83 | 210 |
| 2023-10-30 | 31.42 | $10.80 | — |
| 2023-10-27 | 32.97 | $10.80 | — |
| 2023-10-26 | 34.60 | $10.80 | 326 |
| 2023-10-25 | 36.32 | $10.83 | — |
| 2023-10-24 | 37.40 | $10.83 | — |
| 2023-10-23 | 38.54 | $10.83 | 5925 |
| 2023-10-20 | 39.74 | $10.82 | — |
| 2023-10-19 | 41.24 | $10.82 | — |
| 2023-10-18 | 42.82 | $10.82 | — |
| 2023-10-17 | 44.48 | $10.82 | — |
| 2023-10-16 | 46.23 | $10.82 | — |
| 2023-10-13 | 48.08 | $10.82 | 1165 |
| 2023-10-12 | 50.02 | $10.82 | 401 |
| 2023-10-11 | 52.25 | $10.82 | — |
| 2023-10-10 | 52.84 | $10.82 | — |
| 2023-10-09 | 53.46 | $10.82 | — |
| 2023-10-06 | 54.11 | $10.82 | — |
| 2023-10-05 | 54.80 | $10.82 | — |
| 2023-10-04 | 55.52 | $10.82 | 50693 |
| 2023-10-03 | 56.28 | $10.85 | 25783 |
| 2023-10-02 | 57.48 | $10.84 | — |
| 2023-09-29 | 58.90 | $10.84 | 731 |
| 2023-09-28 | 60.39 | $10.83 | — |
| 2023-09-27 | 62.10 | $10.83 | — |
| 2023-09-26 | 63.91 | $10.83 | — |
| 2023-09-25 | 65.81 | $10.83 | — |
| 2023-09-22 | 67.81 | $10.83 | 2000 |
| 2023-09-21 | 69.91 | $10.82 | — |
| 2023-09-20 | 72.25 | $10.82 | — |
| 2023-09-19 | 74.71 | $10.82 | — |
| 2023-09-18 | 77.31 | $10.82 | 301 |
| 2023-09-15 | 80.03 | $10.88 | 171654 |
| 2023-09-14 | 82.73 | $10.83 | 147079 |
| 2023-09-13 | 85.87 | $10.89 | — |
| 2023-09-12 | 85.43 | $10.89 | — |
| 2023-09-11 | 84.96 | $10.89 | — |
| 2023-09-08 | 84.46 | $10.89 | — |
| 2023-09-07 | 83.94 | $10.89 | 10055 |
| 2023-09-06 | 83.39 | $10.79 | — |
| 2023-09-05 | 82.98 | $10.79 | — |
| 2023-09-01 | 82.54 | $10.79 | — |
| 2023-08-31 | 82.09 | $10.79 | — |
| 2023-08-30 | 81.60 | $10.79 | — |
| 2023-08-29 | 81.09 | $10.79 | 28254 |
| 2023-08-28 | 80.56 | $10.75 | — |
| 2023-08-25 | 80.10 | $10.75 | — |
| 2023-08-24 | 79.61 | $10.75 | — |
| 2023-08-23 | 79.10 | $10.75 | — |
| 2023-08-22 | 78.56 | $10.75 | — |
| 2023-08-21 | 78.00 | $10.75 | — |
| 2023-08-18 | 77.40 | $10.75 | — |
| 2023-08-17 | 76.77 | $10.75 | — |
| 2023-08-16 | 76.11 | $10.75 | 100 |
| 2023-08-15 | 75.42 | $10.75 | 100 |
| 2023-08-14 | 74.69 | $10.73 | — |
| 2023-08-11 | 73.95 | $10.73 | 284 |
| 2023-08-10 | 73.17 | $10.73 | 116 |
| 2023-08-09 | 72.40 | $10.72 | — |
| 2023-08-08 | 71.61 | $10.72 | — |
| 2023-08-07 | 70.78 | $10.72 | 4363 |
| 2023-08-04 | 69.90 | $10.70 | — |
| 2023-08-03 | 69.01 | $10.70 | 25131 |
| 2023-08-02 | 68.07 | $10.68 | 2664 |
| 2023-08-01 | 67.11 | $10.66 | 100 |
| 2023-07-31 | 66.14 | $10.66 | 817 |
| 2023-07-28 | 65.11 | $10.66 | — |
| 2023-07-27 | 64.03 | $10.66 | — |
| 2023-07-26 | 62.89 | $10.66 | 17516 |
| 2023-07-25 | 61.70 | $10.69 | — |
| 2023-07-24 | 60.73 | $10.69 | — |
| 2023-07-21 | 59.72 | $10.69 | 28999 |
| 2023-07-20 | 58.65 | $10.66 | 101 |
| 2023-07-19 | 58.00 | $10.66 | 131622 |
| 2023-07-18 | 57.32 | $10.64 | 15849 |
| 2023-07-17 | 56.69 | $10.64 | — |
| 2023-07-14 | 56.03 | $10.64 | — |
| 2023-07-13 | 55.33 | $10.64 | 2605 |
| 2023-07-12 | 54.60 | $10.65 | 3692 |
| 2023-07-11 | 53.61 | $10.70 | 3064 |
| 2023-07-10 | 52.57 | $10.64 | — |
| 2023-07-07 | 51.69 | $10.64 | — |
| 2023-07-06 | 50.76 | $10.64 | 509 |
| 2023-07-05 | 49.79 | $10.72 | 110130 |
| 2023-07-03 | 48.56 | $10.85 | 14705 |
| 2023-06-30 | 47.08 | $10.61 | 3501 |
| 2023-06-29 | 47.45 | $10.66 | 2531 |
| 2023-06-28 | 47.84 | $10.62 | 13052 |
| 2023-06-27 | 48.25 | $10.62 | 51622 |
| 2023-06-26 | 49.17 | $10.62 | 38094 |
| 2023-06-23 | 50.33 | $10.62 | 2702 |
| 2023-06-22 | 50.90 | $10.62 | — |
| 2023-06-21 | 51.43 | $10.62 | — |
| 2023-06-20 | 51.98 | $10.62 | 500 |
| 2023-06-16 | 52.56 | $10.60 | — |
| 2023-06-15 | 53.47 | $10.60 | 263886 |
| 2023-06-14 | 54.44 | $10.60 | 4525 |
| 2023-06-13 | 55.45 | $10.60 | — |
| 2023-06-12 | 56.52 | $10.60 | 10400 |
| 2023-06-09 | 57.64 | $10.59 | — |
| 2023-06-08 | 58.96 | $10.59 | 8606 |
| 2023-06-07 | 60.34 | $10.60 | — |
| 2023-06-06 | 61.55 | $10.60 | — |
| 2023-06-05 | 62.81 | $10.60 | — |
| 2023-06-02 | 64.15 | $10.60 | 55410 |
| 2023-06-01 | 65.55 | $10.63 | 912112 |
| 2023-05-31 | 66.56 | $10.64 | — |
| 2023-05-30 | 67.14 | $10.64 | 40101 |
| 2023-05-26 | 67.74 | $10.62 | 200 |
| 2023-05-25 | 68.69 | $10.62 | — |
| 2023-05-24 | 69.68 | $10.62 | 896 |
| 2023-05-23 | 70.72 | $10.62 | — |
| 2023-05-22 | 71.82 | $10.62 | 612 |
| 2023-05-19 | 72.98 | $10.62 | 25200 |
| 2023-05-18 | 74.20 | $10.60 | — |
| 2023-05-17 | 75.62 | $10.60 | — |
| 2023-05-16 | 77.11 | $10.60 | — |
| 2023-05-15 | 78.68 | $10.60 | 4908 |
| 2023-05-12 | 80.33 | $10.66 | 3805 |
| 2023-05-11 | 80.76 | $10.60 | 5000 |
| 2023-05-10 | 81.45 | $10.60 | 5821 |
| 2023-05-09 | 82.17 | $10.60 | 37610 |
| 2023-05-08 | 82.93 | $10.59 | 337360 |
| 2023-05-05 | 83.77 | $10.56 | — |
| 2023-05-04 | 83.56 | $10.56 | — |
| 2023-05-03 | 83.33 | $10.56 | 300 |
| 2023-05-02 | 83.10 | $10.52 | 16589 |
| 2023-05-01 | 82.91 | $10.52 | 103166 |
| 2023-04-28 | 82.71 | $10.51 | 2176 |
| 2023-04-27 | 82.52 | $10.52 | 10098 |
| 2023-04-26 | 82.32 | $10.52 | 5658 |
| 2023-04-25 | 81.91 | $10.52 | — |
| 2023-04-24 | 81.38 | $10.52 | 13467 |
| 2023-04-21 | 80.83 | $10.52 | 128530 |
| 2023-04-20 | 80.25 | $10.50 | 215833 |
| 2023-04-19 | 80.12 | $10.50 | 19817 |
| 2023-04-18 | 79.99 | $10.49 | 1.0M |
| 2023-04-17 | 80.01 | $10.48 | 100 |
| 2023-04-14 | 80.17 | $10.47 | — |
| 2023-04-13 | 80.38 | $10.47 | — |
| 2023-04-12 | 80.60 | $10.47 | 1600 |
| 2023-04-11 | 80.83 | $10.47 | 793 |
| 2023-04-10 | 81.08 | $10.47 | 105700 |
| 2023-04-06 | 81.35 | $10.47 | — |
| 2023-04-05 | 81.65 | $10.47 | 107 |
| 2023-04-04 | 81.96 | $10.46 | 4306 |
| 2023-04-03 | 82.32 | $10.47 | — |
| 2023-03-31 | 82.17 | $10.47 | — |
| 2023-03-30 | 82.02 | $10.47 | — |
| 2023-03-29 | 81.85 | $10.47 | — |
| 2023-03-28 | 81.68 | $10.47 | 100200 |
| 2023-03-27 | 81.50 | $10.43 | 56402 |
| 2023-03-24 | 81.39 | $10.41 | — |
| 2023-03-23 | 81.31 | $10.41 | — |
| 2023-03-22 | 81.23 | $10.41 | 100 |
| 2023-03-21 | 81.14 | $10.41 | — |
| 2023-03-20 | 81.05 | $10.41 | — |
| 2023-03-16 | 80.96 | $10.41 | 20255 |
| 2023-03-15 | 80.86 | $10.42 | 100 |
| 2023-03-14 | 80.40 | $10.42 | — |
| 2023-03-13 | 79.91 | $10.42 | — |
| 2023-03-10 | 79.40 | $10.42 | — |
| 2023-03-09 | 78.87 | $10.42 | — |
| 2023-03-08 | 78.30 | $10.42 | 502 |
| 2023-03-07 | 77.71 | $10.40 | — |
| 2023-03-06 | 77.10 | $10.40 | 5 |
| 2023-03-03 | 76.46 | $10.40 | 1101 |
| 2023-03-02 | 75.78 | $10.39 | 19 |
| 2023-03-01 | 75.07 | $10.39 | — |
| 2023-02-28 | 74.32 | $10.39 | — |
| 2023-02-27 | 73.53 | $10.39 | — |
| 2023-02-24 | 72.70 | $10.39 | 29 |
| 2023-02-21 | 71.82 | $10.39 | 1587 |
| 2023-02-17 | 70.90 | $10.36 | 1471 |
| 2023-02-16 | 70.36 | $10.34 | — |
| 2023-02-15 | 69.81 | $10.34 | 201 |
| 2023-02-14 | 69.24 | $10.37 | — |
| 2023-02-13 | 68.24 | $10.37 | — |
| 2023-02-10 | 67.18 | $10.37 | 600 |
| 2023-02-09 | 66.06 | $10.34 | — |
| 2023-02-08 | 65.66 | $10.34 | 100 |
| 2023-02-07 | 65.23 | $10.34 | 100 |
| 2023-02-06 | 64.79 | $10.34 | 100 |
| 2023-02-03 | 64.32 | $10.30 | 203 |
| 2023-02-02 | 63.96 | $10.30 | 2218 |
| 2023-02-01 | 63.58 | $10.28 | 1001 |
| 2023-01-31 | 63.22 | $10.28 | 16732 |
| 2023-01-30 | 62.87 | $10.29 | — |
| 2023-01-27 | 62.31 | $10.29 | — |
| 2023-01-26 | 61.72 | $10.29 | 16336 |
| 2023-01-25 | 61.11 | $10.24 | 6793 |
| 2023-01-24 | 60.58 | $10.24 | 742 |
| 2023-01-23 | 60.03 | $10.30 | 57 |
| 2023-01-20 | 58.36 | $10.30 | — |
| 2023-01-19 | 56.61 | $10.30 | — |
| 2023-01-18 | 54.76 | $10.30 | — |
| 2023-01-17 | 52.82 | $10.30 | 400 |
| 2023-01-13 | 50.77 | $10.30 | — |
| 2023-01-12 | 49.95 | $10.30 | — |
| 2023-01-11 | 49.09 | $10.30 | 2 |
| 2023-01-10 | 48.19 | $10.30 | 25274 |
| 2023-01-09 | 47.23 | $10.20 | — |
| 2023-01-06 | 48.10 | $10.20 | 4 |
| 2023-01-05 | 49.01 | $10.20 | 2 |
| 2023-01-04 | 49.98 | $10.20 | 1 |
| 2023-01-03 | 50.99 | $10.20 | 17 |
| 2022-12-30 | 52.05 | $10.20 | 47475 |
| 2022-12-29 | 53.17 | $10.23 | 7503 |
| 2022-12-28 | 53.07 | $10.23 | 501 |
| 2022-12-27 | 52.20 | $10.20 | 72202 |
| 2022-12-23 | 51.88 | $10.20 | 5731 |
| 2022-12-22 | 51.55 | $10.19 | — |
| 2022-12-21 | 51.48 | $10.19 | 3 |
| 2022-12-20 | 51.41 | $10.19 | — |
| 2022-12-19 | 51.33 | $10.19 | 100 |
| 2022-12-16 | 51.25 | $10.19 | 1102 |
| 2022-12-15 | 51.16 | $10.18 | 17419 |
| 2022-12-14 | 51.34 | $10.18 | — |
| 2022-12-13 | 50.63 | $10.18 | 455 |
| 2022-12-12 | 49.89 | $10.18 | — |
| 2022-12-09 | 49.10 | $10.18 | 1300 |
| 2022-12-08 | 48.28 | $10.16 | — |
| 2022-12-07 | 47.84 | $10.16 | — |
| 2022-12-06 | 47.37 | $10.16 | — |
| 2022-12-05 | 46.88 | $10.16 | — |
| 2022-12-02 | 46.37 | $10.16 | — |
| 2022-12-01 | 45.83 | $10.16 | 9 |
| 2022-11-30 | 45.26 | $10.16 | — |
| 2022-11-29 | 44.66 | $10.16 | 500 |
| 2022-11-28 | 44.03 | $10.14 | — |
| 2022-11-25 | 43.78 | $10.14 | 1000 |
| 2022-11-23 | 43.52 | $10.13 | — |
| 2022-11-22 | 43.48 | $10.13 | — |
| 2022-11-21 | 43.44 | $10.13 | 50 |
| 2022-11-18 | 43.40 | $10.13 | 205 |
| 2022-11-17 | 43.36 | $10.12 | 12 |
| 2022-11-16 | 43.54 | $10.12 | 17 |
| 2022-11-15 | 43.73 | $10.12 | — |
| 2022-11-14 | 43.94 | $10.12 | 7 |
| 2022-11-11 | 44.15 | $10.12 | — |
| 2022-11-10 | 44.38 | $10.12 | 137 |
| 2022-11-09 | 44.62 | $10.12 | 414225 |
| 2022-11-08 | 44.87 | $10.13 | — |
| 2022-11-07 | 44.71 | $10.13 | 316 |
| 2022-11-04 | 44.54 | $10.12 | 5900 |
| 2022-11-03 | 44.51 | $10.12 | 1 |
| 2022-11-02 | 44.47 | $10.12 | — |
| 2022-11-01 | 44.44 | $10.12 | 25 |
| 2022-10-31 | 44.40 | $10.12 | — |
| 2022-10-28 | 44.36 | $10.12 | 2447 |
| 2022-10-27 | 44.32 | $10.10 | 7712 |
| 2022-10-26 | 44.53 | $10.07 | — |
| 2022-10-25 | 45.20 | $10.07 | — |
| 2022-10-24 | 45.91 | $10.07 | 1245 |
| 2022-10-21 | 46.66 | $10.08 | 26432 |
| 2022-10-20 | 47.44 | $10.05 | 16 |
| 2022-10-19 | 48.72 | $10.05 | 10006 |
| 2022-10-18 | 50.07 | $10.06 | 313 |
| 2022-10-17 | 51.23 | $10.08 | — |
| 2022-10-14 | 51.87 | $10.08 | 1754 |
| 2022-10-13 | 52.54 | $10.08 | 16 |
| 2022-10-12 | 52.30 | $10.08 | 22623 |
| 2022-10-11 | 52.04 | $10.04 | 5000 |
| 2022-10-10 | 52.19 | $10.03 | — |
| 2022-10-07 | 52.47 | $10.03 | 1600 |
| 2022-10-06 | 52.76 | $10.03 | 2697 |
| 2022-10-05 | 53.07 | $10.03 | — |
| 2022-10-04 | 53.40 | $10.03 | — |
| 2022-10-03 | 53.75 | $10.03 | — |
| 2022-09-30 | 54.11 | $10.03 | — |
| 2022-09-29 | 54.49 | $10.03 | 3600 |
| 2022-09-28 | 54.89 | $10.01 | 169123 |
| 2022-09-27 | 55.31 | $10.04 | 1 |
| 2022-09-26 | 55.02 | $10.04 | — |
| 2022-09-23 | 54.71 | $10.04 | — |
| 2022-09-22 | 54.38 | $10.04 | — |
| 2022-09-21 | 54.04 | $10.04 | 633 |
| 2022-09-20 | 53.68 | $10.02 | 602 |
| 2022-09-19 | 53.40 | $10.02 | 39870 |
| 2022-09-16 | 53.11 | $10.00 | 4101 |
| 2022-09-15 | 52.92 | $10.00 | 7902 |
| 2022-09-14 | 52.71 | $9.99 | 100 |
| 2022-09-13 | 52.54 | $9.99 | — |
| 2022-09-12 | 52.37 | $9.99 | — |
| 2022-09-09 | 52.18 | $9.99 | — |
| 2022-09-08 | 51.99 | $9.99 | 280 |
| 2022-09-07 | 51.78 | $9.99 | 5061 |
| 2022-09-06 | 51.57 | $10.00 | 12510 |
| 2022-09-02 | 51.34 | $10.00 | 8115 |
| 2022-09-01 | 51.10 | $9.98 | 104971 |
| 2022-08-31 | 53.22 | $9.98 | 200 |
| 2022-08-30 | 55.45 | $9.98 | 1301 |
| 2022-08-29 | 57.79 | $9.97 | 400 |
| 2022-08-26 | 59.39 | $10.05 | — |
| 2022-08-25 | 62.45 | $10.05 | — |
| 2022-08-24 | 65.67 | $10.05 | — |
| 2022-08-23 | 69.06 | $10.05 | 4943 |
| 2022-08-22 | 72.62 | $10.01 | — |
| 2022-08-19 | 75.03 | $10.01 | — |
| 2022-08-18 | 77.57 | $10.01 | 250968 |
| 2022-08-17 | 80.25 | $10.00 | 1 |
| 2022-08-16 | 81.67 | $10.00 | 511 |
| 2022-08-15 | 83.16 | $10.00 | 501 |
| 2022-08-12 | 84.73 | $9.99 | — |
| 2022-08-11 | 84.63 | $9.99 | — |
| 2022-08-10 | 84.52 | $9.99 | — |
| 2022-08-09 | 84.41 | $9.99 | — |
| 2022-08-08 | 84.29 | $9.99 | — |
| 2022-08-05 | 84.17 | $9.99 | — |
| 2022-08-04 | 84.03 | $9.99 | — |
| 2022-08-03 | 83.90 | $9.99 | 100 |
| 2022-08-02 | 83.75 | $9.98 | — |
| 2022-08-01 | 83.62 | $9.98 | 5102 |
| 2022-07-29 | 83.49 | $9.94 | — |
| 2022-07-28 | 83.46 | $9.94 | — |
| 2022-07-27 | 83.43 | $9.94 | — |
| 2022-07-26 | 83.40 | $9.94 | — |
| 2022-07-25 | 83.37 | $9.94 | 1 |
| 2022-07-22 | 83.34 | $9.94 | — |
| 2022-07-21 | 83.30 | $9.94 | 100 |
| 2022-07-20 | 83.26 | $9.94 | 1 |
| 2022-07-19 | 83.23 | $9.94 | — |
| 2022-07-18 | 83.18 | $9.94 | — |
| 2022-07-15 | 83.14 | $9.94 | — |
| 2022-07-14 | 83.10 | $9.94 | — |
| 2022-07-13 | 83.05 | $9.94 | — |
| 2022-07-12 | 83.00 | $9.94 | 54 |
| 2022-07-11 | 82.94 | $9.94 | 64 |
| 2022-07-08 | 82.89 | $9.94 | — |
| 2022-07-07 | 82.83 | $9.94 | — |
| 2022-07-06 | 82.77 | $9.94 | — |
| 2022-07-05 | 82.70 | $9.94 | — |
| 2022-07-01 | 82.63 | $9.94 | 1 |
| 2022-06-30 | 82.56 | $9.94 | — |
| 2022-06-29 | 82.48 | $9.94 | 5 |
| 2022-06-28 | 82.40 | $9.94 | 404 |
| 2022-06-27 | 82.32 | $9.90 | — |
| 2022-06-24 | 82.27 | $9.90 | 10 |
| 2022-06-23 | 82.23 | $9.90 | 160560 |
| 2022-06-22 | 82.17 | $9.90 | — |
| 2022-06-21 | 82.12 | $9.90 | — |
| 2022-06-17 | 82.06 | $9.90 | — |
| 2022-06-16 | 82.00 | $9.90 | 135002 |
| 2022-06-15 | 81.94 | $9.90 | — |
| 2022-06-14 | 81.87 | $9.90 | 301964 |
| 2022-06-13 | 81.80 | $9.93 | 4611 |
| 2022-06-10 | 81.65 | $9.92 | — |
| 2022-06-09 | 81.34 | $9.92 | 2 |
| 2022-06-08 | 81.02 | $9.92 | 2102 |
| 2022-06-07 | 80.68 | $9.92 | 500 |
| 2022-06-06 | 80.05 | $9.90 | — |
| 2022-06-03 | 79.39 | $9.90 | 11 |
| 2022-06-02 | 78.70 | $9.90 | 700 |
| 2022-06-01 | 77.97 | $9.91 | — |
| 2022-05-31 | 77.20 | $9.91 | 14200 |
| 2022-05-27 | 76.39 | $9.91 | — |
| 2022-05-26 | 75.54 | $9.91 | 5000 |
| 2022-05-25 | 74.64 | $9.89 | 1000 |
| 2022-05-24 | 73.70 | $9.89 | — |
| 2022-05-23 | 72.72 | $9.89 | — |
| 2022-05-20 | 71.67 | $9.89 | 130000 |
| 2022-05-19 | 70.58 | $9.89 | 6000 |
| 2022-05-18 | 69.43 | $9.90 | — |
| 2022-05-17 | 68.18 | $9.90 | — |
| 2022-05-16 | 66.86 | $9.90 | 2909 |
| 2022-05-13 | 65.48 | $9.87 | 21900 |
| 2022-05-12 | 64.03 | $9.90 | — |
| 2022-05-11 | 62.40 | $9.90 | 33200 |
| 2022-05-10 | 60.70 | $9.90 | 5100 |
| 2022-05-09 | 58.90 | $9.93 | 2452 |
| 2022-05-06 | 56.95 | $9.93 | 149101 |
| 2022-05-05 | 54.91 | $9.93 | — |
| 2022-05-04 | 52.70 | $9.93 | 3525 |
| 2022-05-03 | 50.38 | $9.91 | 697923 |
| 2022-05-02 | 47.94 | $9.93 | — |
| 2022-04-29 | 45.32 | $9.93 | 17538 |
| 2022-04-28 | 42.56 | $9.91 | 200 |
| 2022-04-27 | 39.65 | $9.93 | 22000 |
| 2022-04-26 | 36.58 | $9.91 | 7767 |
| 2022-04-25 | 33.36 | $9.93 | 950 |
| 2022-04-22 | 29.92 | $9.92 | — |
| 2022-04-21 | 26.31 | $9.92 | 1 |
| 2022-04-20 | 22.51 | $9.92 | 2900 |
| 2022-04-19 | 18.50 | $9.92 | 2016 |
| 2022-04-18 | 14.29 | $9.88 | 1000 |
| 2022-04-14 | 9.85 | $9.88 | 8603 |
| 2022-04-13 | 5.19 | $9.91 | 262858 |
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