Is Roundhill IO Digital Infrastructure ETF (BYTE) a Buy, Sell, or Hold?
Enter your email address below for free access to our Roundhill IO Digital Infrastructure ETF (BYTE) research center and poll results.
AMEX : BYTE
Roundhill IO Digital Infrastructure ETF
$9.53 USD
$0.06 (0.63%)
- Volume
- 1.91K
- Average Volume
- 572
- Market Capitalization
- $1.2M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $10.90
- Year Low
- $8.64
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Signal
SELL
0% Confidence
Signal Breakdown
↑ 3
Bullish
↓ 5
Bearish
⚪ 0
Neutral
3 Bullish / 5 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
9.56
2025-06-11
Close Price
$9.53
Vol: 1911
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.99
Average
11.07
Maximum
14.88
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 9.56 | $9.53 | 1911 |
| 2023-12-21 | 9.56 | $9.53 | — |
| 2023-12-20 | 9.55 | $9.53 | — |
| 2023-12-19 | 9.55 | $9.53 | — |
| 2023-12-18 | 9.55 | $9.53 | — |
| 2023-12-15 | 9.55 | $9.53 | — |
| 2023-12-14 | 9.55 | $9.53 | — |
| 2023-12-13 | 9.55 | $9.53 | — |
| 2023-12-12 | 9.54 | $9.53 | 1911 |
| 2023-12-11 | 9.51 | $9.47 | 19 |
| 2023-12-08 | 9.49 | $9.53 | 3 |
| 2023-12-07 | 9.47 | $9.57 | 641 |
| 2023-12-06 | 9.46 | $9.55 | 227 |
| 2023-12-05 | 9.44 | $9.58 | 243 |
| 2023-12-04 | 9.44 | $9.78 | 113 |
| 2023-12-01 | 9.42 | $9.75 | 73 |
| 2023-11-30 | 9.40 | $9.57 | 1007 |
| 2023-11-29 | 9.36 | $9.58 | 840 |
| 2023-11-28 | 9.34 | $9.51 | 337 |
| 2023-11-27 | 9.31 | $9.49 | 111 |
| 2023-11-24 | 9.27 | $9.50 | 20 |
| 2023-11-22 | 9.25 | $9.45 | 22 |
| 2023-11-21 | 9.22 | $9.46 | 547 |
| 2023-11-20 | 9.20 | $9.58 | 247 |
| 2023-11-17 | 9.16 | $9.49 | 11 |
| 2023-11-16 | 9.14 | $9.45 | 4 |
| 2023-11-15 | 9.12 | $9.54 | 114 |
| 2023-11-14 | 9.11 | $9.37 | 6784 |
| 2023-11-13 | 9.11 | $9.01 | 7 |
| 2023-11-10 | 9.13 | $9.11 | 22 |
| 2023-11-09 | 9.13 | $9.05 | 15 |
| 2023-11-08 | 9.15 | $9.29 | 13 |
| 2023-11-07 | 9.15 | $9.33 | 4 |
| 2023-11-06 | 9.15 | $9.41 | 3 |
| 2023-11-03 | 9.14 | $9.48 | 4 |
| 2023-11-02 | 9.13 | $9.28 | 6682 |
| 2023-11-01 | 9.12 | $8.91 | 10854 |
| 2023-10-31 | 9.12 | $9.08 | 40 |
| 2023-10-30 | 9.12 | $8.93 | 13 |
| 2023-10-27 | 9.13 | $8.77 | 1354 |
| 2023-10-26 | 9.16 | $8.97 | 9 |
| 2023-10-25 | 9.17 | $8.88 | 2 |
| 2023-10-24 | 9.19 | $9.01 | 53 |
| 2023-10-23 | 9.19 | $8.94 | 1 |
| 2023-10-20 | 9.22 | $9.01 | — |
| 2023-10-19 | 9.24 | $9.07 | 18 |
| 2023-10-18 | 9.26 | $9.25 | — |
| 2023-10-17 | 9.28 | $9.39 | 1 |
| 2023-10-16 | 9.29 | $9.39 | — |
| 2023-10-13 | 9.30 | $9.25 | 2 |
| 2023-10-12 | 9.32 | $9.28 | 31 |
| 2023-10-11 | 9.34 | $9.42 | 2337 |
| 2023-10-10 | 9.34 | $9.33 | 895 |
| 2023-10-09 | 9.35 | $9.25 | 111 |
| 2023-10-06 | 9.36 | $9.11 | — |
| 2023-10-05 | 9.37 | $9.08 | 4857 |
| 2023-10-04 | 9.39 | $9.00 | — |
| 2023-10-03 | 9.42 | $8.97 | 4 |
| 2023-10-02 | 9.45 | $9.16 | 2 |
| 2023-09-29 | 9.47 | $9.33 | 119 |
| 2023-09-28 | 9.50 | $9.33 | 341 |
| 2023-09-27 | 9.52 | $9.17 | 1 |
| 2023-09-26 | 9.55 | $9.15 | 3 |
| 2023-09-25 | 9.58 | $9.36 | 4 |
| 2023-09-22 | 9.58 | $9.46 | 18 |
| 2023-09-21 | 9.58 | $9.53 | — |
| 2023-09-20 | 9.57 | $9.67 | 25 |
| 2023-09-19 | 9.55 | $9.63 | 19 |
| 2023-09-18 | 9.54 | $9.59 | 40 |
| 2023-09-15 | 9.53 | $9.60 | 95 |
| 2023-09-14 | 9.53 | $9.70 | 6 |
| 2023-09-13 | 9.52 | $9.44 | — |
| 2023-09-12 | 9.53 | $9.48 | 11 |
| 2023-09-11 | 9.55 | $9.44 | 7 |
| 2023-09-08 | 9.57 | $9.36 | 187 |
| 2023-09-07 | 9.59 | $9.41 | 28 |
| 2023-09-06 | 9.61 | $9.54 | 20 |
| 2023-09-05 | 9.61 | $9.55 | 18 |
| 2023-09-01 | 9.61 | $9.72 | 288 |
| 2023-08-31 | 9.60 | $9.78 | 189 |
| 2023-08-30 | 9.60 | $9.82 | 100 |
| 2023-08-29 | 9.59 | $9.81 | 10 |
| 2023-08-28 | 9.59 | $9.59 | 8 |
| 2023-08-25 | 9.60 | $9.45 | 2 |
| 2023-08-24 | 9.61 | $9.38 | 1 |
| 2023-08-23 | 9.63 | $9.40 | 2 |
| 2023-08-22 | 9.64 | $9.34 | 3 |
| 2023-08-21 | 9.66 | $9.40 | 2 |
| 2023-08-18 | 9.68 | $9.43 | 1 |
| 2023-08-17 | 9.69 | $9.52 | 15 |
| 2023-08-16 | 9.70 | $9.56 | 5 |
| 2023-08-15 | 9.70 | $9.68 | 10 |
| 2023-08-14 | 9.69 | $9.80 | 110 |
| 2023-08-11 | 9.67 | $9.84 | 31 |
| 2023-08-10 | 9.65 | $9.81 | 74 |
| 2023-08-09 | 9.65 | $9.71 | — |
| 2023-08-08 | 9.65 | $9.61 | 6 |
| 2023-08-07 | 9.66 | $9.60 | 200 |
| 2023-08-04 | 9.66 | $9.56 | 207 |
| 2023-08-03 | 9.66 | $9.62 | 5 |
| 2023-08-02 | 9.66 | $9.73 | 302 |
| 2023-08-01 | 9.66 | $9.80 | 86 |
| 2023-07-31 | 9.65 | $9.80 | 15 |
| 2023-07-28 | 9.64 | $9.70 | 26 |
| 2023-07-27 | 9.64 | $9.67 | 34 |
| 2023-07-26 | 9.63 | $9.71 | 152 |
| 2023-07-25 | 9.61 | $9.66 | 635 |
| 2023-07-24 | 9.59 | $9.76 | 1527 |
| 2023-07-21 | 9.55 | $9.65 | 12 |
| 2023-07-20 | 9.52 | $9.65 | 23 |
| 2023-07-19 | 9.50 | $9.69 | 153788 |
| 2023-07-18 | 9.48 | $9.45 | 22 |
| 2023-07-17 | 9.48 | $9.34 | 22 |
| 2023-07-14 | 9.49 | $9.57 | 150 |
| 2023-07-13 | 9.48 | $9.77 | 2514 |
| 2023-07-12 | 9.47 | $9.74 | 6000 |
| 2023-07-11 | 9.44 | $9.66 | 1 |
| 2023-07-10 | 9.42 | $9.60 | 2409 |
| 2023-07-07 | 9.40 | $9.66 | 26 |
| 2023-07-06 | 9.37 | $9.57 | 215 |
| 2023-07-05 | 9.35 | $9.71 | 3550 |
| 2023-07-03 | 9.31 | $9.68 | 348 |
| 2023-06-30 | 9.28 | $9.62 | 11 |
| 2023-06-29 | 9.24 | $9.55 | 6 |
| 2023-06-28 | 9.20 | $9.47 | 496 |
| 2023-06-27 | 9.17 | $9.39 | 544 |
| 2023-06-26 | 9.14 | $9.21 | 7 |
| 2023-06-23 | 9.11 | $8.99 | 160 |
| 2023-06-22 | 9.10 | $9.08 | 262 |
| 2023-06-21 | 9.09 | $9.21 | — |
| 2023-06-20 | 9.08 | $9.32 | 12 |
| 2023-06-16 | 9.07 | $9.49 | 89 |
| 2023-06-15 | 9.05 | $9.54 | 131 |
| 2023-06-14 | 9.03 | $9.42 | 455 |
| 2023-06-13 | 9.01 | $9.43 | 20 |
| 2023-06-12 | 9.00 | $9.25 | 15 |
| 2023-06-09 | 8.99 | $9.14 | 64 |
| 2023-06-08 | 8.99 | $9.20 | 274 |
| 2023-06-07 | 8.99 | $9.20 | 13 |
| 2023-06-06 | 8.99 | $9.02 | 6 |
| 2023-06-05 | 9.00 | $8.99 | 710 |
| 2023-06-02 | 9.02 | $8.98 | 3253 |
| 2023-06-01 | 9.03 | $8.82 | 203 |
| 2023-05-31 | 9.05 | $8.79 | — |
| 2023-05-30 | 9.08 | $8.83 | 2 |
| 2023-05-26 | 9.12 | $8.83 | — |
| 2023-05-25 | 9.16 | $8.64 | 3 |
| 2023-05-24 | 9.20 | $8.74 | 251 |
| 2023-05-23 | 9.22 | $8.96 | 1463 |
| 2023-05-22 | 9.23 | $9.08 | 24 |
| 2023-05-19 | 9.24 | $9.06 | 419 |
| 2023-05-18 | 9.25 | $9.15 | 7 |
| 2023-05-17 | 9.26 | $9.18 | 597 |
| 2023-05-16 | 9.28 | $8.99 | 550 |
| 2023-05-15 | 9.30 | $9.16 | 1 |
| 2023-05-12 | 9.32 | $9.07 | 17 |
| 2023-05-11 | 9.33 | $9.09 | 123 |
| 2023-05-10 | 9.35 | $9.17 | 11 |
| 2023-05-09 | 9.36 | $9.19 | 112 |
| 2023-05-08 | 9.37 | $9.27 | 5065 |
| 2023-05-05 | 9.38 | $9.32 | 101 |
| 2023-05-04 | 9.38 | $9.22 | 33 |
| 2023-05-03 | 9.38 | $9.30 | 4 |
| 2023-05-02 | 9.37 | $9.37 | 101 |
| 2023-05-01 | 9.35 | $9.62 | 448 |
| 2023-04-28 | 9.32 | $9.66 | 3536 |
| 2023-04-27 | 9.28 | $9.44 | 2 |
| 2023-04-26 | 9.27 | $9.08 | 151 |
| 2023-04-25 | 9.27 | $9.16 | 312 |
| 2023-04-24 | 9.27 | $9.33 | 563 |
| 2023-04-21 | 9.26 | $9.32 | 13412 |
| 2023-04-20 | 9.25 | $9.33 | 14233 |
| 2023-04-19 | 9.24 | $9.45 | 2750 |
| 2023-04-18 | 9.22 | $9.44 | 8086 |
| 2023-04-17 | 9.20 | $9.50 | 687 |
| 2023-04-14 | 9.18 | $9.38 | 11329 |
| 2023-04-13 | 9.18 | $9.48 | 559 |
| 2023-04-12 | 9.18 | $9.33 | 298 |
| 2023-04-11 | 9.19 | $9.47 | 86 |
| 2023-04-10 | 9.20 | $9.37 | 26 |
| 2023-04-06 | 9.20 | $9.32 | 3 |
| 2023-04-05 | 9.21 | $9.26 | 12 |
| 2023-03-27 | 9.23 | $9.08 | 105 |
| 2023-03-24 | 9.26 | $9.01 | 1 |
| 2023-03-23 | 9.29 | $8.99 | 12 |
| 2023-03-22 | 9.33 | $8.95 | — |
| 2023-03-21 | 9.37 | $9.23 | 1101 |
| 2023-03-20 | 9.40 | $9.09 | 156 |
| 2023-03-17 | 9.46 | $9.05 | 176 |
| 2023-03-16 | 9.52 | $9.14 | 100 |
| 2023-03-15 | 9.59 | $9.10 | 100 |
| 2023-03-14 | 9.64 | $9.10 | 105 |
| 2023-03-13 | 9.71 | $9.05 | 205 |
| 2023-03-10 | 9.77 | $9.02 | 222 |
| 2023-03-09 | 9.83 | $9.18 | 220 |
| 2023-03-08 | 9.88 | $9.41 | 802 |
| 2023-03-07 | 9.94 | $9.36 | 867 |
| 2023-03-06 | 10.00 | $9.59 | 210 |
| 2023-03-03 | 10.05 | $9.64 | 14 |
| 2023-03-02 | 10.11 | $9.52 | 10653 |
| 2023-03-01 | 10.17 | $9.52 | 1467 |
| 2023-02-28 | 10.22 | $9.59 | 116 |
| 2023-02-27 | 10.26 | $9.60 | 393 |
| 2023-02-24 | 10.31 | $9.60 | 110 |
| 2023-02-23 | 10.35 | $9.82 | 453 |
| 2023-02-22 | 10.38 | $9.85 | 102 |
| 2023-02-21 | 10.41 | $9.88 | 230 |
| 2023-02-17 | 10.43 | $10.25 | 2 |
| 2023-02-16 | 10.44 | $10.29 | 105 |
| 2023-02-15 | 10.43 | $10.34 | 162 |
| 2023-02-14 | 10.42 | $10.29 | 56 |
| 2023-02-13 | 10.42 | $10.32 | 6 |
| 2023-02-10 | 10.42 | $10.25 | 5 |
| 2023-02-09 | 10.42 | $10.23 | 57 |
| 2023-02-08 | 10.42 | $10.34 | 202 |
| 2023-02-07 | 10.41 | $10.49 | 102 |
| 2023-02-06 | 10.39 | $10.50 | 1075 |
| 2023-02-03 | 10.36 | $10.65 | 125 |
| 2023-02-02 | 10.32 | $10.90 | 73 |
| 2023-02-01 | 10.27 | $10.72 | 2762 |
| 2023-01-31 | 10.22 | $10.50 | 107 |
| 2023-01-30 | 10.17 | $10.43 | 28 |
| 2023-01-27 | 10.13 | $10.52 | 111 |
| 2023-01-26 | 10.07 | $10.50 | 453 |
| 2023-01-25 | 10.01 | $10.45 | 11 |
| 2023-01-24 | 9.96 | $10.36 | 42 |
| 2023-01-23 | 9.91 | $10.35 | 109 |
| 2023-01-20 | 9.86 | $10.32 | 2601 |
| 2023-01-19 | 9.81 | $10.09 | 146 |
| 2023-01-18 | 9.77 | $10.15 | 1684 |
| 2023-01-17 | 9.73 | $10.27 | 5781 |
| 2023-01-13 | 9.69 | $10.32 | 55 |
| 2023-01-12 | 9.66 | $10.38 | 126 |
| 2023-01-11 | 9.65 | $10.27 | 978 |
| 2023-01-10 | 9.63 | $10.12 | 231 |
| 2023-01-09 | 9.61 | $10.02 | 413 |
| 2023-01-06 | 9.60 | $10.00 | 19 |
| 2023-01-05 | 9.59 | $9.79 | 1059 |
| 2023-01-04 | 9.59 | $9.88 | 105 |
| 2023-01-03 | 9.60 | $9.66 | 540 |
| 2022-12-30 | 9.62 | $9.52 | 336 |
| 2022-12-29 | 9.65 | $9.57 | 62 |
| 2022-12-28 | 9.68 | $9.32 | 11 |
| 2022-12-27 | 9.71 | $9.41 | 313 |
| 2022-12-23 | 9.73 | $9.45 | 570 |
| 2022-12-22 | 9.77 | $9.32 | 602 |
| 2022-12-21 | 9.80 | $9.39 | 4025 |
| 2022-12-20 | 9.83 | $9.24 | 7253 |
| 2022-12-19 | 9.86 | $9.23 | 1144 |
| 2022-12-16 | 9.89 | $9.39 | 144 |
| 2022-12-15 | 9.92 | $9.54 | 1081 |
| 2022-12-14 | 9.94 | $9.80 | 1404 |
| 2022-12-13 | 9.96 | $10.01 | 6915 |
| 2022-12-12 | 9.96 | $9.88 | 3 |
| 2022-12-09 | 9.98 | $9.82 | 39 |
| 2022-12-08 | 9.98 | $9.80 | 61 |
| 2022-12-07 | 9.96 | $9.76 | 7 |
| 2022-12-06 | 9.95 | $9.85 | 1451 |
| 2022-12-05 | 9.93 | $9.99 | 3768 |
| 2022-12-02 | 9.90 | $10.15 | 68 |
| 2022-12-01 | 9.86 | $10.16 | 7 |
| 2022-11-30 | 9.83 | $10.11 | 26 |
| 2022-11-29 | 9.82 | $9.92 | 5 |
| 2022-11-28 | 9.81 | $9.91 | 6374 |
| 2022-11-25 | 9.80 | $10.11 | 428 |
| 2022-11-23 | 9.77 | $10.05 | 200 |
| 2022-11-22 | 9.75 | $9.94 | 1755 |
| 2022-11-21 | 9.72 | $9.84 | 156 |
| 2022-11-18 | 9.69 | $9.87 | 310 |
| 2022-11-17 | 9.65 | $9.91 | 308 |
| 2022-11-16 | 9.61 | $9.99 | 1440 |
| 2022-11-15 | 9.57 | $10.14 | 1173 |
| 2022-11-14 | 9.53 | $10.02 | 673 |
| 2022-11-11 | 9.49 | $10.21 | 583 |
| 2022-11-10 | 9.43 | $9.96 | 2000 |
| 2022-11-09 | 9.39 | $9.38 | 7820 |
| 2022-11-08 | 9.37 | $9.48 | 504 |
| 2022-11-07 | 9.35 | $9.47 | 2067 |
| 2022-11-04 | 9.33 | $9.44 | 12067 |
| 2022-11-03 | 9.32 | $9.34 | 33836 |
| 2022-11-02 | 9.33 | $9.60 | 5438 |
| 2022-11-01 | 9.34 | $9.79 | 6565 |
| 2022-10-31 | 9.35 | $9.72 | 959 |
| 2022-10-28 | 9.36 | $9.78 | 124638 |
| 2022-10-27 | 9.34 | $9.57 | 6083 |
| 2022-10-26 | 9.34 | $9.50 | 11 |
| 2022-10-25 | 9.36 | $9.42 | 1 |
| 2022-10-24 | 9.38 | $9.13 | 456 |
| 2022-10-21 | 9.41 | $9.17 | 411 |
| 2022-10-20 | 9.45 | $9.15 | 209 |
| 2022-10-19 | 9.51 | $9.17 | 4157 |
| 2022-10-18 | 9.58 | $9.34 | 830 |
| 2022-10-17 | 9.65 | $9.27 | 63 |
| 2022-10-14 | 9.74 | $8.98 | 18849 |
| 2022-10-13 | 9.84 | $9.16 | 241 |
| 2022-10-12 | 9.94 | $8.93 | 5163 |
| 2022-10-11 | 10.05 | $9.01 | 9182 |
| 2022-10-10 | 10.17 | $9.17 | 302 |
| 2022-10-07 | 10.30 | $9.25 | 46 |
| 2022-10-06 | 10.42 | $9.54 | — |
| 2022-10-05 | 10.52 | $9.83 | 39 |
| 2022-10-04 | 10.60 | $10.01 | 40 |
| 2022-10-03 | 10.67 | $9.75 | 9 |
| 2022-09-30 | 10.75 | $9.51 | 208 |
| 2022-09-29 | 10.86 | $9.55 | 7 |
| 2022-09-28 | 10.97 | $9.89 | 101 |
| 2022-09-27 | 11.06 | $9.70 | 102 |
| 2022-09-26 | 11.17 | $9.77 | 478 |
| 2022-09-23 | 11.28 | $10.08 | 433 |
| 2022-09-22 | 11.39 | $10.35 | 407 |
| 2022-09-21 | 11.47 | $10.56 | 518 |
| 2022-09-20 | 11.55 | $10.75 | 48 |
| 2022-09-19 | 11.62 | $11.00 | 49 |
| 2022-09-16 | 11.69 | $11.06 | 145 |
| 2022-09-15 | 11.77 | $11.10 | 2518 |
| 2022-09-14 | 11.84 | $11.21 | 419 |
| 2022-09-13 | 11.93 | $11.27 | 388 |
| 2022-09-12 | 12.01 | $11.79 | 11 |
| 2022-09-09 | 12.06 | $11.69 | 255 |
| 2022-09-08 | 12.11 | $11.43 | 757 |
| 2022-09-07 | 12.17 | $11.51 | 109 |
| 2022-09-06 | 12.22 | $11.38 | 462 |
| 2022-09-02 | 12.28 | $11.49 | 270 |
| 2022-09-01 | 12.33 | $11.70 | 2365 |
| 2022-08-31 | 12.38 | $11.69 | 267 |
| 2022-08-30 | 12.42 | $11.64 | 110 |
| 2022-08-29 | 12.46 | $11.89 | 102 |
| 2022-08-26 | 12.48 | $12.01 | 579 |
| 2022-08-25 | 12.50 | $12.25 | 201 |
| 2022-08-24 | 12.52 | $12.07 | 13 |
| 2022-08-23 | 12.54 | $12.08 | 195 |
| 2022-08-22 | 12.56 | $12.17 | 29 |
| 2022-08-19 | 12.58 | $12.45 | 113 |
| 2022-08-18 | 12.58 | $12.51 | 300 |
| 2022-08-17 | 12.58 | $12.62 | 72 |
| 2022-08-16 | 12.56 | $12.88 | 181 |
| 2022-08-15 | 12.53 | $12.88 | 877 |
| 2022-08-12 | 12.49 | $12.86 | 340 |
| 2022-08-11 | 12.46 | $12.65 | 41 |
| 2022-08-10 | 12.42 | $12.66 | 97 |
| 2022-08-09 | 12.40 | $12.45 | 2002 |
| 2022-08-08 | 12.38 | $12.59 | 45 |
| 2022-08-05 | 12.36 | $12.58 | 4 |
| 2022-08-04 | 12.34 | $12.68 | 255 |
| 2022-08-03 | 12.33 | $12.52 | 47 |
| 2022-08-02 | 12.32 | $12.32 | 6 |
| 2022-08-01 | 12.32 | $12.36 | 114 |
| 2022-07-29 | 12.33 | $12.48 | 35 |
| 2022-07-28 | 12.32 | $12.55 | 375 |
| 2022-07-27 | 12.31 | $12.58 | 1 |
| 2022-07-26 | 12.30 | $12.44 | 51 |
| 2022-07-25 | 12.30 | $12.47 | 48 |
| 2022-07-22 | 12.31 | $12.49 | 102 |
| 2022-07-21 | 12.31 | $12.47 | 926 |
| 2022-07-20 | 12.29 | $12.30 | 811 |
| 2022-07-19 | 12.28 | $12.33 | 11 |
| 2022-07-18 | 12.27 | $12.09 | 56 |
| 2022-07-15 | 12.25 | $12.13 | 34 |
| 2022-07-14 | 12.26 | $11.97 | 925 |
| 2022-07-13 | 12.26 | $12.14 | 153 |
| 2022-07-12 | 12.26 | $12.14 | 28 |
| 2022-07-11 | 12.28 | $12.07 | 730 |
| 2022-07-08 | 12.33 | $12.32 | 1 |
| 2022-07-07 | 12.37 | $12.36 | 3 |
| 2022-07-06 | 12.42 | $12.31 | 1082 |
| 2022-07-05 | 12.46 | $12.40 | 46 |
| 2022-07-01 | 12.50 | $12.53 | 2 |
| 2022-06-30 | 12.54 | $12.33 | 11 |
| 2022-06-29 | 12.58 | $12.30 | 42 |
| 2022-06-28 | 12.63 | $12.35 | 1944 |
| 2022-06-27 | 12.68 | $12.57 | 36 |
| 2022-06-24 | 12.71 | $12.65 | 268 |
| 2022-06-23 | 12.73 | $12.40 | 368 |
| 2022-06-22 | 12.76 | $12.20 | 235 |
| 2022-06-21 | 12.79 | $12.12 | 18 |
| 2022-06-17 | 12.81 | $12.01 | 242 |
| 2022-06-16 | 12.84 | $11.73 | 171 |
| 2022-06-15 | 12.88 | $12.23 | 63 |
| 2022-06-14 | 12.90 | $12.02 | 73 |
| 2022-06-13 | 12.92 | $12.09 | 531 |
| 2022-06-10 | 12.94 | $12.71 | 406 |
| 2022-06-09 | 12.92 | $12.95 | 235 |
| 2022-06-08 | 12.87 | $13.20 | 17 |
| 2022-06-07 | 12.83 | $13.26 | 413 |
| 2022-06-06 | 12.78 | $13.17 | 107 |
| 2022-06-03 | 12.75 | $13.14 | 25 |
| 2022-06-02 | 12.73 | $13.30 | 350 |
| 2022-06-01 | 12.72 | $13.16 | 223 |
| 2022-05-31 | 12.70 | $13.30 | 134 |
| 2022-05-27 | 12.66 | $13.41 | 618 |
| 2022-05-26 | 12.63 | $13.21 | 646 |
| 2022-05-25 | 12.62 | $13.03 | 202 |
| 2022-05-24 | 12.62 | $12.86 | 105 |
| 2022-05-23 | 12.63 | $12.81 | 361 |
| 2022-05-20 | 12.67 | $12.65 | 18 |
| 2022-05-19 | 12.71 | $12.62 | 1364 |
| 2022-05-18 | 12.77 | $12.50 | 154 |
| 2022-05-17 | 12.84 | $12.68 | 64 |
| 2022-05-16 | 12.91 | $12.43 | 224 |
| 2022-05-13 | 12.97 | $12.49 | 568 |
| 2022-05-12 | 13.04 | $12.23 | 434 |
| 2022-05-11 | 13.14 | $12.05 | 3895 |
| 2022-05-10 | 13.23 | $12.23 | 2495 |
| 2022-05-09 | 13.31 | $12.29 | 897 |
| 2022-05-06 | 13.39 | $12.66 | 2302 |
| 2022-05-05 | 13.45 | $12.70 | 652 |
| 2022-05-04 | 13.51 | $13.08 | 190 |
| 2022-05-03 | 13.56 | $12.76 | 1085 |
| 2022-05-02 | 13.63 | $12.61 | 2321 |
| 2022-04-29 | 13.69 | $12.62 | 3219 |
| 2022-04-28 | 13.75 | $13.06 | 2410 |
| 2022-04-27 | 13.79 | $13.11 | 218 |
| 2022-04-26 | 13.83 | $13.13 | 1616 |
| 2022-04-25 | 13.87 | $13.44 | 2326 |
| 2022-04-22 | 13.88 | $13.53 | 115 |
| 2022-04-21 | 13.88 | $13.74 | 483 |
| 2022-04-20 | 13.87 | $13.99 | 207 |
| 2022-04-19 | 13.84 | $14.02 | 110 |
| 2022-04-18 | 13.81 | $13.73 | 165 |
| 2022-04-14 | 13.79 | $13.92 | 101 |
| 2022-04-13 | 13.76 | $14.05 | 15 |
| 2022-04-12 | 13.72 | $13.87 | 5 |
| 2022-04-11 | 13.67 | $13.83 | 260 |
| 2022-04-08 | 13.61 | $13.88 | 720 |
| 2022-04-07 | 13.55 | $13.89 | 928 |
| 2022-04-06 | 13.50 | $14.03 | 1172 |
| 2022-04-05 | 13.44 | $13.97 | 131 |
| 2022-04-04 | 13.37 | $14.09 | 2303 |
| 2022-04-01 | 13.30 | $13.96 | 385 |
| 2022-03-31 | 13.25 | $13.72 | 73 |
| 2022-03-30 | 13.21 | $13.93 | 58 |
| 2022-03-29 | 13.16 | $13.97 | 758 |
| 2022-03-28 | 13.11 | $13.77 | 133 |
| 2022-03-25 | 13.07 | $13.69 | 138 |
| 2022-03-24 | 13.04 | $13.57 | 159 |
| 2022-03-23 | 12.99 | $13.46 | 1402 |
| 2022-03-22 | 12.95 | $13.47 | 157 |
| 2022-03-21 | 12.92 | $13.34 | 208 |
| 2022-03-18 | 12.91 | $13.44 | 170 |
| 2022-03-17 | 12.89 | $13.28 | 682 |
| 2022-03-16 | 12.90 | $13.15 | 764 |
| 2022-03-15 | 12.92 | $12.94 | 1075 |
| 2022-03-14 | 12.94 | $12.63 | 27 |
| 2022-03-11 | 12.98 | $12.69 | 578 |
| 2022-03-10 | 13.03 | $12.85 | 197 |
| 2022-03-09 | 13.09 | $12.88 | 9519 |
| 2022-03-08 | 13.14 | $12.64 | 124 |
| 2022-03-07 | 13.20 | $12.64 | 22 |
| 2022-03-04 | 13.26 | $12.87 | 229 |
| 2022-03-03 | 13.31 | $12.96 | 108 |
| 2022-03-02 | 13.36 | $13.02 | 388 |
| 2022-03-01 | 13.40 | $12.92 | 1078 |
| 2022-02-28 | 13.45 | $12.95 | 141 |
| 2022-02-25 | 13.48 | $13.03 | 60 |
| 2022-02-24 | 13.49 | $12.71 | 634 |
| 2022-02-23 | 13.53 | $12.58 | 364 |
| 2022-02-22 | 13.58 | $12.86 | 916 |
| 2022-02-18 | 13.62 | $13.08 | 1678 |
| 2022-02-17 | 13.65 | $13.15 | 1030 |
| 2022-02-16 | 13.68 | $13.51 | 192 |
| 2022-02-15 | 13.70 | $13.52 | 1335 |
| 2022-02-14 | 13.73 | $13.35 | 216 |
| 2022-02-11 | 13.76 | $13.47 | 2546 |
| 2022-02-10 | 13.80 | $13.67 | 903 |
| 2022-02-09 | 13.84 | $14.06 | 579 |
| 2022-02-08 | 13.86 | $13.85 | 350 |
| 2022-02-07 | 13.89 | $13.84 | 918 |
| 2022-02-04 | 13.92 | $13.82 | 1741 |
| 2022-02-03 | 13.96 | $13.85 | 726 |
| 2022-02-02 | 13.99 | $13.89 | 1011 |
| 2022-02-01 | 14.05 | $13.97 | 631 |
| 2022-01-31 | 14.10 | $13.87 | 1431 |
| 2022-01-28 | 14.16 | $13.59 | 2518 |
| 2022-01-27 | 14.24 | $13.18 | 1166 |
| 2022-01-26 | 14.34 | $13.40 | 1085 |
| 2022-01-25 | 14.42 | $13.64 | 954 |
| 2022-01-24 | 14.49 | $13.75 | 2465 |
| 2022-01-21 | 14.55 | $13.60 | 2002 |
| 2022-01-20 | 14.62 | $13.80 | 5761 |
| 2022-01-19 | 14.66 | $13.94 | 1738 |
| 2022-01-18 | 14.70 | $13.96 | 1732 |
| 2022-01-14 | 14.74 | $14.14 | 1995 |
| 2022-01-13 | 14.77 | $14.23 | 2783 |
| 2022-01-12 | 14.79 | $14.42 | 946 |
| 2022-01-11 | 14.80 | $14.42 | 2573 |
| 2022-01-10 | 14.81 | $14.44 | 1455 |
| 2022-01-07 | 14.82 | $14.57 | 395 |
| 2022-01-06 | 14.81 | $14.50 | 2814 |
| 2022-01-05 | 14.82 | $14.54 | 5048 |
| 2022-01-04 | 14.83 | $14.97 | 1228 |
| 2022-01-03 | 14.82 | $15.08 | 7642 |
| 2021-12-31 | 14.80 | $15.11 | 1857 |
| 2021-12-30 | 14.78 | $15.17 | 1038 |
| 2021-12-29 | 14.73 | $15.08 | 377 |
| 2021-12-28 | 14.71 | $15.11 | 1749 |
| 2021-12-27 | 14.69 | $15.05 | 2857 |
| 2021-12-23 | 14.67 | $14.92 | 1343 |
| 2021-12-22 | 14.66 | $14.91 | 2779 |
| 2021-12-21 | 14.66 | $14.73 | 1286 |
| 2021-12-20 | 14.66 | $14.66 | 1660 |
| 2021-12-17 | 14.67 | $14.83 | 2514 |
| 2021-12-16 | 14.68 | $14.75 | 7201 |
| 2021-12-15 | 14.69 | $14.61 | 2775 |
| 2021-12-14 | 14.71 | $14.59 | 860 |
| 2021-12-13 | 14.73 | $14.58 | 2169 |
| 2021-12-10 | 14.75 | $14.57 | 3184 |
| 2021-12-09 | 14.77 | $14.48 | 3371 |
| 2021-12-08 | 14.79 | $14.70 | 3305 |
| 2021-12-07 | 14.80 | $14.72 | 5810 |
| 2021-12-06 | 14.81 | $14.70 | 5719 |
| 2021-12-03 | 14.82 | $14.63 | 2949 |
| 2021-12-02 | 14.83 | $14.71 | 5165 |
| 2021-12-01 | 14.85 | $14.32 | 15076 |
| 2021-11-30 | 14.87 | $14.56 | 3628 |
| 2021-11-29 | 14.88 | $14.73 | 8243 |
| 2021-11-26 | 14.88 | $14.63 | 6754 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
9.52
2025-06-11
Close Price
$9.53
Vol: 1911
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.99
Average
11.07
Maximum
14.91
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 9.52 | $9.53 | 1911 |
| 2023-12-21 | 9.51 | $9.53 | — |
| 2023-12-20 | 9.51 | $9.53 | — |
| 2023-12-19 | 9.51 | $9.53 | — |
| 2023-12-18 | 9.51 | $9.53 | — |
| 2023-12-15 | 9.51 | $9.53 | — |
| 2023-12-14 | 9.50 | $9.53 | — |
| 2023-12-13 | 9.50 | $9.53 | — |
| 2023-12-12 | 9.50 | $9.53 | 1911 |
| 2023-12-11 | 9.50 | $9.47 | 19 |
| 2023-12-08 | 9.50 | $9.53 | 3 |
| 2023-12-07 | 9.49 | $9.57 | 641 |
| 2023-12-06 | 9.49 | $9.55 | 227 |
| 2023-12-05 | 9.48 | $9.58 | 243 |
| 2023-12-04 | 9.47 | $9.78 | 113 |
| 2023-12-01 | 9.44 | $9.75 | 73 |
| 2023-11-30 | 9.40 | $9.57 | 1007 |
| 2023-11-29 | 9.39 | $9.58 | 840 |
| 2023-11-28 | 9.37 | $9.51 | 337 |
| 2023-11-27 | 9.35 | $9.49 | 111 |
| 2023-11-24 | 9.34 | $9.50 | 20 |
| 2023-11-22 | 9.32 | $9.45 | 22 |
| 2023-11-21 | 9.30 | $9.46 | 547 |
| 2023-11-20 | 9.29 | $9.58 | 247 |
| 2023-11-17 | 9.26 | $9.49 | 11 |
| 2023-11-16 | 9.23 | $9.45 | 4 |
| 2023-11-15 | 9.21 | $9.54 | 114 |
| 2023-11-14 | 9.18 | $9.37 | 6784 |
| 2023-11-13 | 9.15 | $9.01 | 7 |
| 2023-11-10 | 9.17 | $9.11 | 22 |
| 2023-11-09 | 9.18 | $9.05 | 15 |
| 2023-11-08 | 9.19 | $9.29 | 13 |
| 2023-11-07 | 9.18 | $9.33 | 4 |
| 2023-11-06 | 9.16 | $9.41 | 3 |
| 2023-11-03 | 9.14 | $9.48 | 4 |
| 2023-11-02 | 9.10 | $9.28 | 6682 |
| 2023-11-01 | 9.08 | $8.91 | 10854 |
| 2023-10-31 | 9.10 | $9.08 | 40 |
| 2023-10-30 | 9.10 | $8.93 | 13 |
| 2023-10-27 | 9.12 | $8.77 | 1354 |
| 2023-10-26 | 9.16 | $8.97 | 9 |
| 2023-10-25 | 9.18 | $8.88 | 2 |
| 2023-10-24 | 9.21 | $9.01 | 53 |
| 2023-10-23 | 9.23 | $8.94 | 1 |
| 2023-10-20 | 9.26 | $9.01 | — |
| 2023-10-19 | 9.29 | $9.07 | 18 |
| 2023-10-18 | 9.31 | $9.25 | — |
| 2023-10-17 | 9.32 | $9.39 | 1 |
| 2023-10-16 | 9.31 | $9.39 | — |
| 2023-10-13 | 9.30 | $9.25 | 2 |
| 2023-10-12 | 9.31 | $9.28 | 31 |
| 2023-10-11 | 9.31 | $9.42 | 2337 |
| 2023-10-10 | 9.30 | $9.33 | 895 |
| 2023-10-09 | 9.29 | $9.25 | 111 |
| 2023-10-06 | 9.30 | $9.11 | — |
| 2023-10-05 | 9.32 | $9.08 | 4857 |
| 2023-10-04 | 9.34 | $9.00 | — |
| 2023-10-03 | 9.38 | $8.97 | 4 |
| 2023-10-02 | 9.42 | $9.16 | 2 |
| 2023-09-29 | 9.45 | $9.33 | 119 |
| 2023-09-28 | 9.46 | $9.33 | 341 |
| 2023-09-27 | 9.47 | $9.17 | 1 |
| 2023-09-26 | 9.51 | $9.15 | 3 |
| 2023-09-25 | 9.54 | $9.36 | 4 |
| 2023-09-22 | 9.56 | $9.46 | 18 |
| 2023-09-21 | 9.57 | $9.53 | — |
| 2023-09-20 | 9.58 | $9.67 | 25 |
| 2023-09-19 | 9.57 | $9.63 | 19 |
| 2023-09-18 | 9.56 | $9.59 | 40 |
| 2023-09-15 | 9.56 | $9.60 | 95 |
| 2023-09-14 | 9.55 | $9.70 | 6 |
| 2023-09-13 | 9.54 | $9.44 | — |
| 2023-09-12 | 9.55 | $9.48 | 11 |
| 2023-09-11 | 9.56 | $9.44 | 7 |
| 2023-09-08 | 9.57 | $9.36 | 187 |
| 2023-09-07 | 9.59 | $9.41 | 28 |
| 2023-09-06 | 9.61 | $9.54 | 20 |
| 2023-09-05 | 9.62 | $9.55 | 18 |
| 2023-09-01 | 9.62 | $9.72 | 288 |
| 2023-08-31 | 9.61 | $9.78 | 189 |
| 2023-08-30 | 9.59 | $9.82 | 100 |
| 2023-08-29 | 9.57 | $9.81 | 10 |
| 2023-08-28 | 9.55 | $9.59 | 8 |
| 2023-08-25 | 9.54 | $9.45 | 2 |
| 2023-08-24 | 9.55 | $9.38 | 1 |
| 2023-08-23 | 9.57 | $9.40 | 2 |
| 2023-08-22 | 9.59 | $9.34 | 3 |
| 2023-08-21 | 9.61 | $9.40 | 2 |
| 2023-08-18 | 9.64 | $9.43 | 1 |
| 2023-08-17 | 9.66 | $9.52 | 15 |
| 2023-08-16 | 9.67 | $9.56 | 5 |
| 2023-08-15 | 9.68 | $9.68 | 10 |
| 2023-08-14 | 9.68 | $9.80 | 110 |
| 2023-08-11 | 9.67 | $9.84 | 31 |
| 2023-08-10 | 9.65 | $9.81 | 74 |
| 2023-08-09 | 9.64 | $9.71 | — |
| 2023-08-08 | 9.63 | $9.61 | 6 |
| 2023-08-07 | 9.63 | $9.60 | 200 |
| 2023-08-04 | 9.63 | $9.56 | 207 |
| 2023-08-03 | 9.64 | $9.62 | 5 |
| 2023-08-02 | 9.64 | $9.73 | 302 |
| 2023-08-01 | 9.64 | $9.80 | 86 |
| 2023-07-31 | 9.62 | $9.80 | 15 |
| 2023-07-28 | 9.60 | $9.70 | 26 |
| 2023-07-27 | 9.59 | $9.67 | 34 |
| 2023-07-26 | 9.58 | $9.71 | 152 |
| 2023-07-25 | 9.57 | $9.66 | 635 |
| 2023-07-24 | 9.56 | $9.76 | 1527 |
| 2023-07-21 | 9.54 | $9.65 | 12 |
| 2023-07-20 | 9.52 | $9.65 | 23 |
| 2023-07-19 | 9.51 | $9.69 | 153788 |
| 2023-07-18 | 9.49 | $9.45 | 22 |
| 2023-07-17 | 9.50 | $9.34 | 22 |
| 2023-07-14 | 9.51 | $9.57 | 150 |
| 2023-07-13 | 9.51 | $9.77 | 2514 |
| 2023-07-12 | 9.48 | $9.74 | 6000 |
| 2023-07-11 | 9.45 | $9.66 | 1 |
| 2023-07-10 | 9.43 | $9.60 | 2409 |
| 2023-07-07 | 9.41 | $9.66 | 26 |
| 2023-07-06 | 9.39 | $9.57 | 215 |
| 2023-07-05 | 9.37 | $9.71 | 3550 |
| 2023-07-03 | 9.33 | $9.68 | 348 |
| 2023-06-30 | 9.29 | $9.62 | 11 |
| 2023-06-29 | 9.26 | $9.55 | 6 |
| 2023-06-28 | 9.23 | $9.47 | 496 |
| 2023-06-27 | 9.20 | $9.39 | 544 |
| 2023-06-26 | 9.18 | $9.21 | 7 |
| 2023-06-23 | 9.18 | $8.99 | 160 |
| 2023-06-22 | 9.20 | $9.08 | 262 |
| 2023-06-21 | 9.21 | $9.21 | — |
| 2023-06-20 | 9.21 | $9.32 | 12 |
| 2023-06-16 | 9.20 | $9.49 | 89 |
| 2023-06-15 | 9.17 | $9.54 | 131 |
| 2023-06-14 | 9.13 | $9.42 | 455 |
| 2023-06-13 | 9.10 | $9.43 | 20 |
| 2023-06-12 | 9.06 | $9.25 | 15 |
| 2023-06-09 | 9.04 | $9.14 | 64 |
| 2023-06-08 | 9.03 | $9.20 | 274 |
| 2023-06-07 | 9.02 | $9.20 | 13 |
| 2023-06-06 | 9.00 | $9.02 | 6 |
| 2023-06-05 | 8.99 | $8.99 | 710 |
| 2023-06-02 | 8.99 | $8.98 | 3253 |
| 2023-06-01 | 9.00 | $8.82 | 203 |
| 2023-05-31 | 9.01 | $8.79 | — |
| 2023-05-30 | 9.04 | $8.83 | 2 |
| 2023-05-26 | 9.06 | $8.83 | — |
| 2023-05-25 | 9.08 | $8.64 | 3 |
| 2023-05-24 | 9.13 | $8.74 | 251 |
| 2023-05-23 | 9.17 | $8.96 | 1463 |
| 2023-05-22 | 9.19 | $9.08 | 24 |
| 2023-05-19 | 9.21 | $9.06 | 419 |
| 2023-05-18 | 9.22 | $9.15 | 7 |
| 2023-05-17 | 9.23 | $9.18 | 597 |
| 2023-05-16 | 9.24 | $8.99 | 550 |
| 2023-05-15 | 9.26 | $9.16 | 1 |
| 2023-05-12 | 9.27 | $9.07 | 17 |
| 2023-05-11 | 9.29 | $9.09 | 123 |
| 2023-05-10 | 9.31 | $9.17 | 11 |
| 2023-05-09 | 9.33 | $9.19 | 112 |
| 2023-05-08 | 9.34 | $9.27 | 5065 |
| 2023-05-05 | 9.35 | $9.32 | 101 |
| 2023-05-04 | 9.36 | $9.22 | 33 |
| 2023-05-03 | 9.37 | $9.30 | 4 |
| 2023-05-02 | 9.38 | $9.37 | 101 |
| 2023-05-01 | 9.38 | $9.62 | 448 |
| 2023-04-28 | 9.35 | $9.66 | 3536 |
| 2023-04-27 | 9.32 | $9.44 | 2 |
| 2023-04-26 | 9.31 | $9.08 | 151 |
| 2023-04-25 | 9.33 | $9.16 | 312 |
| 2023-04-24 | 9.35 | $9.33 | 563 |
| 2023-04-21 | 9.35 | $9.32 | 13412 |
| 2023-04-20 | 9.36 | $9.33 | 14233 |
| 2023-04-19 | 9.36 | $9.45 | 2750 |
| 2023-04-18 | 9.35 | $9.44 | 8086 |
| 2023-04-17 | 9.34 | $9.50 | 687 |
| 2023-04-14 | 9.32 | $9.38 | 11329 |
| 2023-04-13 | 9.32 | $9.48 | 559 |
| 2023-04-12 | 9.30 | $9.33 | 298 |
| 2023-04-11 | 9.30 | $9.47 | 86 |
| 2023-04-10 | 9.28 | $9.37 | 26 |
| 2023-04-06 | 9.27 | $9.32 | 3 |
| 2023-04-05 | 9.27 | $9.26 | 12 |
| 2023-03-27 | 9.27 | $9.08 | 105 |
| 2023-03-24 | 9.29 | $9.01 | 1 |
| 2023-03-23 | 9.31 | $8.99 | 12 |
| 2023-03-22 | 9.35 | $8.95 | — |
| 2023-03-21 | 9.39 | $9.23 | 1101 |
| 2023-03-20 | 9.41 | $9.09 | 156 |
| 2023-03-17 | 9.44 | $9.05 | 176 |
| 2023-03-16 | 9.48 | $9.14 | 100 |
| 2023-03-15 | 9.52 | $9.10 | 100 |
| 2023-03-14 | 9.56 | $9.10 | 105 |
| 2023-03-13 | 9.61 | $9.05 | 205 |
| 2023-03-10 | 9.67 | $9.02 | 222 |
| 2023-03-09 | 9.74 | $9.18 | 220 |
| 2023-03-08 | 9.80 | $9.41 | 802 |
| 2023-03-07 | 9.84 | $9.36 | 867 |
| 2023-03-06 | 9.89 | $9.59 | 210 |
| 2023-03-03 | 9.92 | $9.64 | 14 |
| 2023-03-02 | 9.95 | $9.52 | 10653 |
| 2023-03-01 | 10.00 | $9.52 | 1467 |
| 2023-02-28 | 10.05 | $9.59 | 116 |
| 2023-02-27 | 10.10 | $9.60 | 393 |
| 2023-02-24 | 10.15 | $9.60 | 110 |
| 2023-02-23 | 10.21 | $9.82 | 453 |
| 2023-02-22 | 10.25 | $9.85 | 102 |
| 2023-02-21 | 10.29 | $9.88 | 230 |
| 2023-02-17 | 10.33 | $10.25 | 2 |
| 2023-02-16 | 10.34 | $10.29 | 105 |
| 2023-02-15 | 10.35 | $10.34 | 162 |
| 2023-02-14 | 10.35 | $10.29 | 56 |
| 2023-02-13 | 10.35 | $10.32 | 6 |
| 2023-02-10 | 10.36 | $10.25 | 5 |
| 2023-02-09 | 10.37 | $10.23 | 57 |
| 2023-02-08 | 10.38 | $10.34 | 202 |
| 2023-02-07 | 10.39 | $10.49 | 102 |
| 2023-02-06 | 10.37 | $10.50 | 1075 |
| 2023-02-03 | 10.36 | $10.65 | 125 |
| 2023-02-02 | 10.33 | $10.90 | 73 |
| 2023-02-01 | 10.27 | $10.72 | 2762 |
| 2023-01-31 | 10.22 | $10.50 | 107 |
| 2023-01-30 | 10.20 | $10.43 | 28 |
| 2023-01-27 | 10.17 | $10.52 | 111 |
| 2023-01-26 | 10.13 | $10.50 | 453 |
| 2023-01-25 | 10.10 | $10.45 | 11 |
| 2023-01-24 | 10.06 | $10.36 | 42 |
| 2023-01-23 | 10.03 | $10.35 | 109 |
| 2023-01-20 | 9.99 | $10.32 | 2601 |
| 2023-01-19 | 9.96 | $10.09 | 146 |
| 2023-01-18 | 9.95 | $10.15 | 1684 |
| 2023-01-17 | 9.92 | $10.27 | 5781 |
| 2023-01-13 | 9.89 | $10.32 | 55 |
| 2023-01-12 | 9.84 | $10.38 | 126 |
| 2023-01-11 | 9.79 | $10.27 | 978 |
| 2023-01-10 | 9.74 | $10.12 | 231 |
| 2023-01-09 | 9.70 | $10.02 | 413 |
| 2023-01-06 | 9.66 | $10.00 | 19 |
| 2023-01-05 | 9.63 | $9.79 | 1059 |
| 2023-01-04 | 9.61 | $9.88 | 105 |
| 2023-01-03 | 9.58 | $9.66 | 540 |
| 2022-12-30 | 9.57 | $9.52 | 336 |
| 2022-12-29 | 9.58 | $9.57 | 62 |
| 2022-12-28 | 9.58 | $9.32 | 11 |
| 2022-12-27 | 9.60 | $9.41 | 313 |
| 2022-12-23 | 9.62 | $9.45 | 570 |
| 2022-12-22 | 9.64 | $9.32 | 602 |
| 2022-12-21 | 9.68 | $9.39 | 4025 |
| 2022-12-20 | 9.71 | $9.24 | 7253 |
| 2022-12-19 | 9.76 | $9.23 | 1144 |
| 2022-12-16 | 9.81 | $9.39 | 144 |
| 2022-12-15 | 9.86 | $9.54 | 1081 |
| 2022-12-14 | 9.89 | $9.80 | 1404 |
| 2022-12-13 | 9.90 | $10.01 | 6915 |
| 2022-12-12 | 9.89 | $9.88 | 3 |
| 2022-12-09 | 9.89 | $9.82 | 39 |
| 2022-12-08 | 9.90 | $9.80 | 61 |
| 2022-12-07 | 9.91 | $9.76 | 7 |
| 2022-12-06 | 9.92 | $9.85 | 1451 |
| 2022-12-05 | 9.93 | $9.99 | 3768 |
| 2022-12-02 | 9.93 | $10.15 | 68 |
| 2022-12-01 | 9.90 | $10.16 | 7 |
| 2022-11-30 | 9.88 | $10.11 | 26 |
| 2022-11-29 | 9.85 | $9.92 | 5 |
| 2022-11-28 | 9.84 | $9.91 | 6374 |
| 2022-11-25 | 9.84 | $10.11 | 428 |
| 2022-11-23 | 9.81 | $10.05 | 200 |
| 2022-11-22 | 9.78 | $9.94 | 1755 |
| 2022-11-21 | 9.77 | $9.84 | 156 |
| 2022-11-18 | 9.76 | $9.87 | 310 |
| 2022-11-17 | 9.75 | $9.91 | 308 |
| 2022-11-16 | 9.73 | $9.99 | 1440 |
| 2022-11-15 | 9.70 | $10.14 | 1173 |
| 2022-11-14 | 9.66 | $10.02 | 673 |
| 2022-11-11 | 9.62 | $10.21 | 583 |
| 2022-11-10 | 9.56 | $9.96 | 2000 |
| 2022-11-09 | 9.51 | $9.38 | 7820 |
| 2022-11-08 | 9.53 | $9.48 | 504 |
| 2022-11-07 | 9.53 | $9.47 | 2067 |
| 2022-11-04 | 9.54 | $9.44 | 12067 |
| 2022-11-03 | 9.55 | $9.34 | 33836 |
| 2022-11-02 | 9.57 | $9.60 | 5438 |
| 2022-11-01 | 9.57 | $9.79 | 6565 |
| 2022-10-31 | 9.55 | $9.72 | 959 |
| 2022-10-28 | 9.53 | $9.78 | 124638 |
| 2022-10-27 | 9.50 | $9.57 | 6083 |
| 2022-10-26 | 9.50 | $9.50 | 11 |
| 2022-10-25 | 9.50 | $9.42 | 1 |
| 2022-10-24 | 9.50 | $9.13 | 456 |
| 2022-10-21 | 9.54 | $9.17 | 411 |
| 2022-10-20 | 9.58 | $9.15 | 209 |
| 2022-10-19 | 9.63 | $9.17 | 4157 |
| 2022-10-18 | 9.68 | $9.34 | 830 |
| 2022-10-17 | 9.71 | $9.27 | 63 |
| 2022-10-14 | 9.76 | $8.98 | 18849 |
| 2022-10-13 | 9.84 | $9.16 | 241 |
| 2022-10-12 | 9.91 | $8.93 | 5163 |
| 2022-10-11 | 10.02 | $9.01 | 9182 |
| 2022-10-10 | 10.12 | $9.17 | 302 |
| 2022-10-07 | 10.22 | $9.25 | 46 |
| 2022-10-06 | 10.33 | $9.54 | — |
| 2022-10-05 | 10.41 | $9.83 | 39 |
| 2022-10-04 | 10.47 | $10.01 | 40 |
| 2022-10-03 | 10.52 | $9.75 | 9 |
| 2022-09-30 | 10.60 | $9.51 | 208 |
| 2022-09-29 | 10.71 | $9.55 | 7 |
| 2022-09-28 | 10.83 | $9.89 | 101 |
| 2022-09-27 | 10.93 | $9.70 | 102 |
| 2022-09-26 | 11.06 | $9.77 | 478 |
| 2022-09-23 | 11.20 | $10.08 | 433 |
| 2022-09-22 | 11.32 | $10.35 | 407 |
| 2022-09-21 | 11.42 | $10.56 | 518 |
| 2022-09-20 | 11.51 | $10.75 | 48 |
| 2022-09-19 | 11.59 | $11.00 | 49 |
| 2022-09-16 | 11.65 | $11.06 | 145 |
| 2022-09-15 | 11.71 | $11.10 | 2518 |
| 2022-09-14 | 11.78 | $11.21 | 419 |
| 2022-09-13 | 11.84 | $11.27 | 388 |
| 2022-09-12 | 11.90 | $11.79 | 11 |
| 2022-09-09 | 11.91 | $11.69 | 255 |
| 2022-09-08 | 11.93 | $11.43 | 757 |
| 2022-09-07 | 11.99 | $11.51 | 109 |
| 2022-09-06 | 12.04 | $11.38 | 462 |
| 2022-09-02 | 12.11 | $11.49 | 270 |
| 2022-09-01 | 12.17 | $11.70 | 2365 |
| 2022-08-31 | 12.22 | $11.69 | 267 |
| 2022-08-30 | 12.28 | $11.64 | 110 |
| 2022-08-29 | 12.34 | $11.89 | 102 |
| 2022-08-26 | 12.39 | $12.01 | 579 |
| 2022-08-25 | 12.43 | $12.25 | 201 |
| 2022-08-24 | 12.45 | $12.07 | 13 |
| 2022-08-23 | 12.49 | $12.08 | 195 |
| 2022-08-22 | 12.53 | $12.17 | 29 |
| 2022-08-19 | 12.57 | $12.45 | 113 |
| 2022-08-18 | 12.59 | $12.51 | 300 |
| 2022-08-17 | 12.59 | $12.62 | 72 |
| 2022-08-16 | 12.59 | $12.88 | 181 |
| 2022-08-15 | 12.56 | $12.88 | 877 |
| 2022-08-12 | 12.53 | $12.86 | 340 |
| 2022-08-11 | 12.49 | $12.65 | 41 |
| 2022-08-10 | 12.47 | $12.66 | 97 |
| 2022-08-09 | 12.45 | $12.45 | 2002 |
| 2022-08-08 | 12.45 | $12.59 | 45 |
| 2022-08-05 | 12.44 | $12.58 | 4 |
| 2022-08-04 | 12.42 | $12.68 | 255 |
| 2022-08-03 | 12.40 | $12.52 | 47 |
| 2022-08-02 | 12.38 | $12.32 | 6 |
| 2022-08-01 | 12.39 | $12.36 | 114 |
| 2022-07-29 | 12.40 | $12.48 | 35 |
| 2022-07-28 | 12.39 | $12.55 | 375 |
| 2022-07-27 | 12.37 | $12.58 | 1 |
| 2022-07-26 | 12.35 | $12.44 | 51 |
| 2022-07-25 | 12.34 | $12.47 | 48 |
| 2022-07-22 | 12.32 | $12.49 | 102 |
| 2022-07-21 | 12.30 | $12.47 | 926 |
| 2022-07-20 | 12.29 | $12.30 | 811 |
| 2022-07-19 | 12.29 | $12.33 | 11 |
| 2022-07-18 | 12.28 | $12.09 | 56 |
| 2022-07-15 | 12.30 | $12.13 | 34 |
| 2022-07-14 | 12.32 | $11.97 | 925 |
| 2022-07-13 | 12.36 | $12.14 | 153 |
| 2022-07-12 | 12.38 | $12.14 | 28 |
| 2022-07-11 | 12.40 | $12.07 | 730 |
| 2022-07-08 | 12.44 | $12.32 | 1 |
| 2022-07-07 | 12.45 | $12.36 | 3 |
| 2022-07-06 | 12.46 | $12.31 | 1082 |
| 2022-07-05 | 12.48 | $12.40 | 46 |
| 2022-07-01 | 12.49 | $12.53 | 2 |
| 2022-06-30 | 12.48 | $12.33 | 11 |
| 2022-06-29 | 12.50 | $12.30 | 42 |
| 2022-06-28 | 12.52 | $12.35 | 1944 |
| 2022-06-27 | 12.53 | $12.57 | 36 |
| 2022-06-24 | 12.53 | $12.65 | 268 |
| 2022-06-23 | 12.52 | $12.40 | 368 |
| 2022-06-22 | 12.53 | $12.20 | 235 |
| 2022-06-21 | 12.57 | $12.12 | 18 |
| 2022-06-17 | 12.61 | $12.01 | 242 |
| 2022-06-16 | 12.68 | $11.73 | 171 |
| 2022-06-15 | 12.78 | $12.23 | 63 |
| 2022-06-14 | 12.83 | $12.02 | 73 |
| 2022-06-13 | 12.92 | $12.09 | 531 |
| 2022-06-10 | 13.01 | $12.71 | 406 |
| 2022-06-09 | 13.04 | $12.95 | 235 |
| 2022-06-08 | 13.05 | $13.20 | 17 |
| 2022-06-07 | 13.03 | $13.26 | 413 |
| 2022-06-06 | 13.01 | $13.17 | 107 |
| 2022-06-03 | 12.99 | $13.14 | 25 |
| 2022-06-02 | 12.97 | $13.30 | 350 |
| 2022-06-01 | 12.94 | $13.16 | 223 |
| 2022-05-31 | 12.92 | $13.30 | 134 |
| 2022-05-27 | 12.88 | $13.41 | 618 |
| 2022-05-26 | 12.82 | $13.21 | 646 |
| 2022-05-25 | 12.78 | $13.03 | 202 |
| 2022-05-24 | 12.75 | $12.86 | 105 |
| 2022-05-23 | 12.74 | $12.81 | 361 |
| 2022-05-20 | 12.73 | $12.65 | 18 |
| 2022-05-19 | 12.74 | $12.62 | 1364 |
| 2022-05-18 | 12.76 | $12.50 | 154 |
| 2022-05-17 | 12.78 | $12.68 | 64 |
| 2022-05-16 | 12.79 | $12.43 | 224 |
| 2022-05-13 | 12.83 | $12.49 | 568 |
| 2022-05-12 | 12.87 | $12.23 | 434 |
| 2022-05-11 | 12.93 | $12.05 | 3895 |
| 2022-05-10 | 13.03 | $12.23 | 2495 |
| 2022-05-09 | 13.11 | $12.29 | 897 |
| 2022-05-06 | 13.20 | $12.66 | 2302 |
| 2022-05-05 | 13.25 | $12.70 | 652 |
| 2022-05-04 | 13.31 | $13.08 | 190 |
| 2022-05-03 | 13.34 | $12.76 | 1085 |
| 2022-05-02 | 13.40 | $12.61 | 2321 |
| 2022-04-29 | 13.48 | $12.62 | 3219 |
| 2022-04-28 | 13.57 | $13.06 | 2410 |
| 2022-04-27 | 13.63 | $13.11 | 218 |
| 2022-04-26 | 13.68 | $13.13 | 1616 |
| 2022-04-25 | 13.74 | $13.44 | 2326 |
| 2022-04-22 | 13.77 | $13.53 | 115 |
| 2022-04-21 | 13.79 | $13.74 | 483 |
| 2022-04-20 | 13.80 | $13.99 | 207 |
| 2022-04-19 | 13.78 | $14.02 | 110 |
| 2022-04-18 | 13.76 | $13.73 | 165 |
| 2022-04-14 | 13.76 | $13.92 | 101 |
| 2022-04-13 | 13.74 | $14.05 | 15 |
| 2022-04-12 | 13.71 | $13.87 | 5 |
| 2022-04-11 | 13.69 | $13.83 | 260 |
| 2022-04-08 | 13.68 | $13.88 | 720 |
| 2022-04-07 | 13.66 | $13.89 | 928 |
| 2022-04-06 | 13.63 | $14.03 | 1172 |
| 2022-04-05 | 13.59 | $13.97 | 131 |
| 2022-04-04 | 13.55 | $14.09 | 2303 |
| 2022-04-01 | 13.49 | $13.96 | 385 |
| 2022-03-31 | 13.44 | $13.72 | 73 |
| 2022-03-30 | 13.41 | $13.93 | 58 |
| 2022-03-29 | 13.36 | $13.97 | 758 |
| 2022-03-28 | 13.29 | $13.77 | 133 |
| 2022-03-25 | 13.24 | $13.69 | 138 |
| 2022-03-24 | 13.20 | $13.57 | 159 |
| 2022-03-23 | 13.16 | $13.46 | 1402 |
| 2022-03-22 | 13.13 | $13.47 | 157 |
| 2022-03-21 | 13.09 | $13.34 | 208 |
| 2022-03-18 | 13.06 | $13.44 | 170 |
| 2022-03-17 | 13.02 | $13.28 | 682 |
| 2022-03-16 | 13.00 | $13.15 | 764 |
| 2022-03-15 | 12.98 | $12.94 | 1075 |
| 2022-03-14 | 12.99 | $12.63 | 27 |
| 2022-03-11 | 13.02 | $12.69 | 578 |
| 2022-03-10 | 13.06 | $12.85 | 197 |
| 2022-03-09 | 13.08 | $12.88 | 9519 |
| 2022-03-08 | 13.10 | $12.64 | 124 |
| 2022-03-07 | 13.15 | $12.64 | 22 |
| 2022-03-04 | 13.20 | $12.87 | 229 |
| 2022-03-03 | 13.24 | $12.96 | 108 |
| 2022-03-02 | 13.27 | $13.02 | 388 |
| 2022-03-01 | 13.29 | $12.92 | 1078 |
| 2022-02-28 | 13.33 | $12.95 | 141 |
| 2022-02-25 | 13.37 | $13.03 | 60 |
| 2022-02-24 | 13.41 | $12.71 | 634 |
| 2022-02-23 | 13.48 | $12.58 | 364 |
| 2022-02-22 | 13.58 | $12.86 | 916 |
| 2022-02-18 | 13.65 | $13.08 | 1678 |
| 2022-02-17 | 13.71 | $13.15 | 1030 |
| 2022-02-16 | 13.77 | $13.51 | 192 |
| 2022-02-15 | 13.80 | $13.52 | 1335 |
| 2022-02-14 | 13.83 | $13.35 | 216 |
| 2022-02-11 | 13.88 | $13.47 | 2546 |
| 2022-02-10 | 13.92 | $13.67 | 903 |
| 2022-02-09 | 13.95 | $14.06 | 579 |
| 2022-02-08 | 13.94 | $13.85 | 350 |
| 2022-02-07 | 13.95 | $13.84 | 918 |
| 2022-02-04 | 13.96 | $13.82 | 1741 |
| 2022-02-03 | 13.97 | $13.85 | 726 |
| 2022-02-02 | 13.99 | $13.89 | 1011 |
| 2022-02-01 | 14.00 | $13.97 | 631 |
| 2022-01-31 | 14.00 | $13.87 | 1431 |
| 2022-01-28 | 14.01 | $13.59 | 2518 |
| 2022-01-27 | 14.06 | $13.18 | 1166 |
| 2022-01-26 | 14.15 | $13.40 | 1085 |
| 2022-01-25 | 14.23 | $13.64 | 954 |
| 2022-01-24 | 14.29 | $13.75 | 2465 |
| 2022-01-21 | 14.35 | $13.60 | 2002 |
| 2022-01-20 | 14.43 | $13.80 | 5761 |
| 2022-01-19 | 14.50 | $13.94 | 1738 |
| 2022-01-18 | 14.55 | $13.96 | 1732 |
| 2022-01-14 | 14.62 | $14.14 | 1995 |
| 2022-01-13 | 14.67 | $14.23 | 2783 |
| 2022-01-12 | 14.71 | $14.42 | 946 |
| 2022-01-11 | 14.74 | $14.42 | 2573 |
| 2022-01-10 | 14.78 | $14.44 | 1455 |
| 2022-01-07 | 14.81 | $14.57 | 395 |
| 2022-01-06 | 14.84 | $14.50 | 2814 |
| 2022-01-05 | 14.87 | $14.54 | 5048 |
| 2022-01-04 | 14.91 | $14.97 | 1228 |
| 2022-01-03 | 14.90 | $15.08 | 7642 |
| 2021-12-31 | 14.88 | $15.11 | 1857 |
| 2021-12-30 | 14.86 | $15.17 | 1038 |
| 2021-12-29 | 14.83 | $15.08 | 377 |
| 2021-12-28 | 14.80 | $15.11 | 1749 |
| 2021-12-27 | 14.77 | $15.05 | 2857 |
| 2021-12-23 | 14.74 | $14.92 | 1343 |
| 2021-12-22 | 14.72 | $14.91 | 2779 |
| 2021-12-21 | 14.70 | $14.73 | 1286 |
| 2021-12-20 | 14.69 | $14.66 | 1660 |
| 2021-12-17 | 14.70 | $14.83 | 2514 |
| 2021-12-16 | 14.68 | $14.75 | 7201 |
| 2021-12-15 | 14.68 | $14.61 | 2775 |
| 2021-12-14 | 14.68 | $14.59 | 860 |
| 2021-12-13 | 14.69 | $14.58 | 2169 |
| 2021-12-10 | 14.71 | $14.57 | 3184 |
| 2021-12-09 | 14.72 | $14.48 | 3371 |
| 2021-12-08 | 14.74 | $14.70 | 3305 |
| 2021-12-07 | 14.75 | $14.72 | 5810 |
| 2021-12-06 | 14.75 | $14.70 | 5719 |
| 2021-12-03 | 14.76 | $14.63 | 2949 |
| 2021-12-02 | 14.77 | $14.71 | 5165 |
| 2021-12-01 | 14.78 | $14.32 | 15076 |
| 2021-11-30 | 14.83 | $14.56 | 3628 |
| 2021-11-29 | 14.85 | $14.73 | 8243 |
| 2021-11-26 | 14.87 | $14.63 | 6754 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
9.54
2025-06-11
Close Price
$9.53
Vol: 1911
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.93
Average
11.03
Maximum
14.93
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 9.54 | $9.53 | 1911 |
| 2023-12-21 | 9.55 | $9.53 | — |
| 2023-12-20 | 9.55 | $9.53 | — |
| 2023-12-19 | 9.55 | $9.53 | — |
| 2023-12-18 | 9.55 | $9.53 | — |
| 2023-12-15 | 9.56 | $9.53 | — |
| 2023-12-14 | 9.56 | $9.53 | — |
| 2023-12-13 | 9.56 | $9.53 | — |
| 2023-12-12 | 9.56 | $9.53 | 1911 |
| 2023-12-11 | 9.56 | $9.47 | 19 |
| 2023-12-08 | 9.56 | $9.53 | 3 |
| 2023-12-07 | 9.55 | $9.57 | 641 |
| 2023-12-06 | 9.54 | $9.55 | 227 |
| 2023-12-05 | 9.53 | $9.58 | 243 |
| 2023-12-04 | 9.52 | $9.78 | 113 |
| 2023-12-01 | 9.48 | $9.75 | 73 |
| 2023-11-30 | 9.45 | $9.57 | 1007 |
| 2023-11-29 | 9.43 | $9.58 | 840 |
| 2023-11-28 | 9.41 | $9.51 | 337 |
| 2023-11-27 | 9.39 | $9.49 | 111 |
| 2023-11-24 | 9.37 | $9.50 | 20 |
| 2023-11-22 | 9.34 | $9.45 | 22 |
| 2023-11-21 | 9.32 | $9.46 | 547 |
| 2023-11-20 | 9.30 | $9.58 | 247 |
| 2023-11-17 | 9.26 | $9.49 | 11 |
| 2023-11-16 | 9.22 | $9.45 | 4 |
| 2023-11-15 | 9.19 | $9.54 | 114 |
| 2023-11-14 | 9.15 | $9.37 | 6784 |
| 2023-11-13 | 9.13 | $9.01 | 7 |
| 2023-11-10 | 9.14 | $9.11 | 22 |
| 2023-11-09 | 9.14 | $9.05 | 15 |
| 2023-11-08 | 9.15 | $9.29 | 13 |
| 2023-11-07 | 9.14 | $9.33 | 4 |
| 2023-11-06 | 9.12 | $9.41 | 3 |
| 2023-11-03 | 9.09 | $9.48 | 4 |
| 2023-11-02 | 9.06 | $9.28 | 6682 |
| 2023-11-01 | 9.05 | $8.91 | 10854 |
| 2023-10-31 | 9.07 | $9.08 | 40 |
| 2023-10-30 | 9.07 | $8.93 | 13 |
| 2023-10-27 | 9.09 | $8.77 | 1354 |
| 2023-10-26 | 9.13 | $8.97 | 9 |
| 2023-10-25 | 9.14 | $8.88 | 2 |
| 2023-10-24 | 9.17 | $9.01 | 53 |
| 2023-10-23 | 9.19 | $8.94 | 1 |
| 2023-10-20 | 9.22 | $9.01 | — |
| 2023-10-19 | 9.24 | $9.07 | 18 |
| 2023-10-18 | 9.26 | $9.25 | — |
| 2023-10-17 | 9.26 | $9.39 | 1 |
| 2023-10-16 | 9.25 | $9.39 | — |
| 2023-10-13 | 9.24 | $9.25 | 2 |
| 2023-10-12 | 9.25 | $9.28 | 31 |
| 2023-10-11 | 9.25 | $9.42 | 2337 |
| 2023-10-10 | 9.25 | $9.33 | 895 |
| 2023-10-09 | 9.25 | $9.25 | 111 |
| 2023-10-06 | 9.26 | $9.11 | — |
| 2023-10-05 | 9.28 | $9.08 | 4857 |
| 2023-10-04 | 9.31 | $9.00 | — |
| 2023-10-03 | 9.35 | $8.97 | 4 |
| 2023-10-02 | 9.40 | $9.16 | 2 |
| 2023-09-29 | 9.43 | $9.33 | 119 |
| 2023-09-28 | 9.45 | $9.33 | 341 |
| 2023-09-27 | 9.46 | $9.17 | 1 |
| 2023-09-26 | 9.50 | $9.15 | 3 |
| 2023-09-25 | 9.54 | $9.36 | 4 |
| 2023-09-22 | 9.56 | $9.46 | 18 |
| 2023-09-21 | 9.57 | $9.53 | — |
| 2023-09-20 | 9.58 | $9.67 | 25 |
| 2023-09-19 | 9.56 | $9.63 | 19 |
| 2023-09-18 | 9.56 | $9.59 | 40 |
| 2023-09-15 | 9.55 | $9.60 | 95 |
| 2023-09-14 | 9.54 | $9.70 | 6 |
| 2023-09-13 | 9.53 | $9.44 | — |
| 2023-09-12 | 9.54 | $9.48 | 11 |
| 2023-09-11 | 9.54 | $9.44 | 7 |
| 2023-09-08 | 9.55 | $9.36 | 187 |
| 2023-09-07 | 9.58 | $9.41 | 28 |
| 2023-09-06 | 9.60 | $9.54 | 20 |
| 2023-09-05 | 9.60 | $9.55 | 18 |
| 2023-09-01 | 9.61 | $9.72 | 288 |
| 2023-08-31 | 9.60 | $9.78 | 189 |
| 2023-08-30 | 9.58 | $9.82 | 100 |
| 2023-08-29 | 9.56 | $9.81 | 10 |
| 2023-08-28 | 9.54 | $9.59 | 8 |
| 2023-08-25 | 9.54 | $9.45 | 2 |
| 2023-08-24 | 9.55 | $9.38 | 1 |
| 2023-08-23 | 9.58 | $9.40 | 2 |
| 2023-08-22 | 9.60 | $9.34 | 3 |
| 2023-08-21 | 9.63 | $9.40 | 2 |
| 2023-08-18 | 9.66 | $9.43 | 1 |
| 2023-08-17 | 9.68 | $9.52 | 15 |
| 2023-08-16 | 9.70 | $9.56 | 5 |
| 2023-08-15 | 9.71 | $9.68 | 10 |
| 2023-08-14 | 9.71 | $9.80 | 110 |
| 2023-08-11 | 9.70 | $9.84 | 31 |
| 2023-08-10 | 9.68 | $9.81 | 74 |
| 2023-08-09 | 9.67 | $9.71 | — |
| 2023-08-08 | 9.66 | $9.61 | 6 |
| 2023-08-07 | 9.67 | $9.60 | 200 |
| 2023-08-04 | 9.67 | $9.56 | 207 |
| 2023-08-03 | 9.68 | $9.62 | 5 |
| 2023-08-02 | 9.68 | $9.73 | 302 |
| 2023-08-01 | 9.68 | $9.80 | 86 |
| 2023-07-31 | 9.66 | $9.80 | 15 |
| 2023-07-28 | 9.65 | $9.70 | 26 |
| 2023-07-27 | 9.64 | $9.67 | 34 |
| 2023-07-26 | 9.64 | $9.71 | 152 |
| 2023-07-25 | 9.63 | $9.66 | 635 |
| 2023-07-24 | 9.62 | $9.76 | 1527 |
| 2023-07-21 | 9.60 | $9.65 | 12 |
| 2023-07-20 | 9.59 | $9.65 | 23 |
| 2023-07-19 | 9.58 | $9.69 | 153788 |
| 2023-07-18 | 9.56 | $9.45 | 22 |
| 2023-07-17 | 9.56 | $9.34 | 22 |
| 2023-07-14 | 9.57 | $9.57 | 150 |
| 2023-07-13 | 9.56 | $9.77 | 2514 |
| 2023-07-12 | 9.54 | $9.74 | 6000 |
| 2023-07-11 | 9.51 | $9.66 | 1 |
| 2023-07-10 | 9.48 | $9.60 | 2409 |
| 2023-07-07 | 9.47 | $9.66 | 26 |
| 2023-07-06 | 9.44 | $9.57 | 215 |
| 2023-07-05 | 9.42 | $9.71 | 3550 |
| 2023-07-03 | 9.38 | $9.68 | 348 |
| 2023-06-30 | 9.34 | $9.62 | 11 |
| 2023-06-29 | 9.30 | $9.55 | 6 |
| 2023-06-28 | 9.27 | $9.47 | 496 |
| 2023-06-27 | 9.24 | $9.39 | 544 |
| 2023-06-26 | 9.22 | $9.21 | 7 |
| 2023-06-23 | 9.21 | $8.99 | 160 |
| 2023-06-22 | 9.22 | $9.08 | 262 |
| 2023-06-21 | 9.22 | $9.21 | — |
| 2023-06-20 | 9.21 | $9.32 | 12 |
| 2023-06-16 | 9.18 | $9.49 | 89 |
| 2023-06-15 | 9.14 | $9.54 | 131 |
| 2023-06-14 | 9.09 | $9.42 | 455 |
| 2023-06-13 | 9.05 | $9.43 | 20 |
| 2023-06-12 | 9.01 | $9.25 | 15 |
| 2023-06-09 | 8.99 | $9.14 | 64 |
| 2023-06-08 | 8.97 | $9.20 | 274 |
| 2023-06-07 | 8.95 | $9.20 | 13 |
| 2023-06-06 | 8.93 | $9.02 | 6 |
| 2023-06-05 | 8.93 | $8.99 | 710 |
| 2023-06-02 | 8.93 | $8.98 | 3253 |
| 2023-06-01 | 8.94 | $8.82 | 203 |
| 2023-05-31 | 8.96 | $8.79 | — |
| 2023-05-30 | 8.99 | $8.83 | 2 |
| 2023-05-26 | 9.02 | $8.83 | — |
| 2023-05-25 | 9.05 | $8.64 | 3 |
| 2023-05-24 | 9.10 | $8.74 | 251 |
| 2023-05-23 | 9.15 | $8.96 | 1463 |
| 2023-05-22 | 9.17 | $9.08 | 24 |
| 2023-05-19 | 9.19 | $9.06 | 419 |
| 2023-05-18 | 9.21 | $9.15 | 7 |
| 2023-05-17 | 9.22 | $9.18 | 597 |
| 2023-05-16 | 9.23 | $8.99 | 550 |
| 2023-05-15 | 9.25 | $9.16 | 1 |
| 2023-05-12 | 9.27 | $9.07 | 17 |
| 2023-05-11 | 9.29 | $9.09 | 123 |
| 2023-05-10 | 9.32 | $9.17 | 11 |
| 2023-05-09 | 9.34 | $9.19 | 112 |
| 2023-05-08 | 9.36 | $9.27 | 5065 |
| 2023-05-05 | 9.37 | $9.32 | 101 |
| 2023-05-04 | 9.37 | $9.22 | 33 |
| 2023-05-03 | 9.39 | $9.30 | 4 |
| 2023-05-02 | 9.39 | $9.37 | 101 |
| 2023-05-01 | 9.39 | $9.62 | 448 |
| 2023-04-28 | 9.36 | $9.66 | 3536 |
| 2023-04-27 | 9.33 | $9.44 | 2 |
| 2023-04-26 | 9.31 | $9.08 | 151 |
| 2023-04-25 | 9.33 | $9.16 | 312 |
| 2023-04-24 | 9.34 | $9.33 | 563 |
| 2023-04-21 | 9.33 | $9.32 | 13412 |
| 2023-04-20 | 9.33 | $9.33 | 14233 |
| 2023-04-19 | 9.32 | $9.45 | 2750 |
| 2023-04-18 | 9.30 | $9.44 | 8086 |
| 2023-04-17 | 9.27 | $9.50 | 687 |
| 2023-04-14 | 9.24 | $9.38 | 11329 |
| 2023-04-13 | 9.22 | $9.48 | 559 |
| 2023-04-12 | 9.19 | $9.33 | 298 |
| 2023-04-11 | 9.18 | $9.47 | 86 |
| 2023-04-10 | 9.15 | $9.37 | 26 |
| 2023-04-06 | 9.14 | $9.32 | 3 |
| 2023-04-05 | 9.13 | $9.26 | 12 |
| 2023-03-27 | 9.13 | $9.08 | 105 |
| 2023-03-24 | 9.14 | $9.01 | 1 |
| 2023-03-23 | 9.17 | $8.99 | 12 |
| 2023-03-22 | 9.20 | $8.95 | — |
| 2023-03-21 | 9.24 | $9.23 | 1101 |
| 2023-03-20 | 9.26 | $9.09 | 156 |
| 2023-03-17 | 9.29 | $9.05 | 176 |
| 2023-03-16 | 9.34 | $9.14 | 100 |
| 2023-03-15 | 9.38 | $9.10 | 100 |
| 2023-03-14 | 9.43 | $9.10 | 105 |
| 2023-03-13 | 9.49 | $9.05 | 205 |
| 2023-03-10 | 9.56 | $9.02 | 222 |
| 2023-03-09 | 9.64 | $9.18 | 220 |
| 2023-03-08 | 9.70 | $9.41 | 802 |
| 2023-03-07 | 9.75 | $9.36 | 867 |
| 2023-03-06 | 9.81 | $9.59 | 210 |
| 2023-03-03 | 9.86 | $9.64 | 14 |
| 2023-03-02 | 9.90 | $9.52 | 10653 |
| 2023-03-01 | 9.96 | $9.52 | 1467 |
| 2023-02-28 | 10.03 | $9.59 | 116 |
| 2023-02-27 | 10.09 | $9.60 | 393 |
| 2023-02-24 | 10.16 | $9.60 | 110 |
| 2023-02-23 | 10.23 | $9.82 | 453 |
| 2023-02-22 | 10.29 | $9.85 | 102 |
| 2023-02-21 | 10.34 | $9.88 | 230 |
| 2023-02-17 | 10.39 | $10.25 | 2 |
| 2023-02-16 | 10.41 | $10.29 | 105 |
| 2023-02-15 | 10.43 | $10.34 | 162 |
| 2023-02-14 | 10.43 | $10.29 | 56 |
| 2023-02-13 | 10.44 | $10.32 | 6 |
| 2023-02-10 | 10.45 | $10.25 | 5 |
| 2023-02-09 | 10.47 | $10.23 | 57 |
| 2023-02-08 | 10.49 | $10.34 | 202 |
| 2023-02-07 | 10.50 | $10.49 | 102 |
| 2023-02-06 | 10.49 | $10.50 | 1075 |
| 2023-02-03 | 10.47 | $10.65 | 125 |
| 2023-02-02 | 10.44 | $10.90 | 73 |
| 2023-02-01 | 10.38 | $10.72 | 2762 |
| 2023-01-31 | 10.33 | $10.50 | 107 |
| 2023-01-30 | 10.30 | $10.43 | 28 |
| 2023-01-27 | 10.27 | $10.52 | 111 |
| 2023-01-26 | 10.23 | $10.50 | 453 |
| 2023-01-25 | 10.19 | $10.45 | 11 |
| 2023-01-24 | 10.14 | $10.36 | 42 |
| 2023-01-23 | 10.10 | $10.35 | 109 |
| 2023-01-20 | 10.05 | $10.32 | 2601 |
| 2023-01-19 | 10.00 | $10.09 | 146 |
| 2023-01-18 | 9.97 | $10.15 | 1684 |
| 2023-01-17 | 9.93 | $10.27 | 5781 |
| 2023-01-13 | 9.87 | $10.32 | 55 |
| 2023-01-12 | 9.81 | $10.38 | 126 |
| 2023-01-11 | 9.74 | $10.27 | 978 |
| 2023-01-10 | 9.68 | $10.12 | 231 |
| 2023-01-09 | 9.63 | $10.02 | 413 |
| 2023-01-06 | 9.59 | $10.00 | 19 |
| 2023-01-05 | 9.55 | $9.79 | 1059 |
| 2023-01-04 | 9.54 | $9.88 | 105 |
| 2023-01-03 | 9.51 | $9.66 | 540 |
| 2022-12-30 | 9.50 | $9.52 | 336 |
| 2022-12-29 | 9.52 | $9.57 | 62 |
| 2022-12-28 | 9.53 | $9.32 | 11 |
| 2022-12-27 | 9.56 | $9.41 | 313 |
| 2022-12-23 | 9.60 | $9.45 | 570 |
| 2022-12-22 | 9.63 | $9.32 | 602 |
| 2022-12-21 | 9.67 | $9.39 | 4025 |
| 2022-12-20 | 9.71 | $9.24 | 7253 |
| 2022-12-19 | 9.77 | $9.23 | 1144 |
| 2022-12-16 | 9.84 | $9.39 | 144 |
| 2022-12-15 | 9.89 | $9.54 | 1081 |
| 2022-12-14 | 9.93 | $9.80 | 1404 |
| 2022-12-13 | 9.94 | $10.01 | 6915 |
| 2022-12-12 | 9.94 | $9.88 | 3 |
| 2022-12-09 | 9.95 | $9.82 | 39 |
| 2022-12-08 | 9.96 | $9.80 | 61 |
| 2022-12-07 | 9.98 | $9.76 | 7 |
| 2022-12-06 | 10.00 | $9.85 | 1451 |
| 2022-12-05 | 10.00 | $9.99 | 3768 |
| 2022-12-02 | 9.99 | $10.15 | 68 |
| 2022-12-01 | 9.97 | $10.16 | 7 |
| 2022-11-30 | 9.94 | $10.11 | 26 |
| 2022-11-29 | 9.91 | $9.92 | 5 |
| 2022-11-28 | 9.90 | $9.91 | 6374 |
| 2022-11-25 | 9.89 | $10.11 | 428 |
| 2022-11-23 | 9.86 | $10.05 | 200 |
| 2022-11-22 | 9.83 | $9.94 | 1755 |
| 2022-11-21 | 9.81 | $9.84 | 156 |
| 2022-11-18 | 9.79 | $9.87 | 310 |
| 2022-11-17 | 9.77 | $9.91 | 308 |
| 2022-11-16 | 9.74 | $9.99 | 1440 |
| 2022-11-15 | 9.70 | $10.14 | 1173 |
| 2022-11-14 | 9.65 | $10.02 | 673 |
| 2022-11-11 | 9.59 | $10.21 | 583 |
| 2022-11-10 | 9.52 | $9.96 | 2000 |
| 2022-11-09 | 9.47 | $9.38 | 7820 |
| 2022-11-08 | 9.47 | $9.48 | 504 |
| 2022-11-07 | 9.45 | $9.47 | 2067 |
| 2022-11-04 | 9.44 | $9.44 | 12067 |
| 2022-11-03 | 9.43 | $9.34 | 33836 |
| 2022-11-02 | 9.43 | $9.60 | 5438 |
| 2022-11-01 | 9.40 | $9.79 | 6565 |
| 2022-10-31 | 9.36 | $9.72 | 959 |
| 2022-10-28 | 9.33 | $9.78 | 124638 |
| 2022-10-27 | 9.29 | $9.57 | 6083 |
| 2022-10-26 | 9.27 | $9.50 | 11 |
| 2022-10-25 | 9.25 | $9.42 | 1 |
| 2022-10-24 | 9.25 | $9.13 | 456 |
| 2022-10-21 | 9.27 | $9.17 | 411 |
| 2022-10-20 | 9.30 | $9.15 | 209 |
| 2022-10-19 | 9.34 | $9.17 | 4157 |
| 2022-10-18 | 9.38 | $9.34 | 830 |
| 2022-10-17 | 9.41 | $9.27 | 63 |
| 2022-10-14 | 9.45 | $8.98 | 18849 |
| 2022-10-13 | 9.53 | $9.16 | 241 |
| 2022-10-12 | 9.61 | $8.93 | 5163 |
| 2022-10-11 | 9.71 | $9.01 | 9182 |
| 2022-10-10 | 9.82 | $9.17 | 302 |
| 2022-10-07 | 9.93 | $9.25 | 46 |
| 2022-10-06 | 10.04 | $9.54 | — |
| 2022-10-05 | 10.14 | $9.83 | 39 |
| 2022-10-04 | 10.21 | $10.01 | 40 |
| 2022-10-03 | 10.27 | $9.75 | 9 |
| 2022-09-30 | 10.37 | $9.51 | 208 |
| 2022-09-29 | 10.50 | $9.55 | 7 |
| 2022-09-28 | 10.63 | $9.89 | 101 |
| 2022-09-27 | 10.74 | $9.70 | 102 |
| 2022-09-26 | 10.88 | $9.77 | 478 |
| 2022-09-23 | 11.03 | $10.08 | 433 |
| 2022-09-22 | 11.15 | $10.35 | 407 |
| 2022-09-21 | 11.26 | $10.56 | 518 |
| 2022-09-20 | 11.35 | $10.75 | 48 |
| 2022-09-19 | 11.44 | $11.00 | 49 |
| 2022-09-16 | 11.50 | $11.06 | 145 |
| 2022-09-15 | 11.57 | $11.10 | 2518 |
| 2022-09-14 | 11.64 | $11.21 | 419 |
| 2022-09-13 | 11.71 | $11.27 | 388 |
| 2022-09-12 | 11.78 | $11.79 | 11 |
| 2022-09-09 | 11.80 | $11.69 | 255 |
| 2022-09-08 | 11.84 | $11.43 | 757 |
| 2022-09-07 | 11.91 | $11.51 | 109 |
| 2022-09-06 | 11.98 | $11.38 | 462 |
| 2022-09-02 | 12.07 | $11.49 | 270 |
| 2022-09-01 | 12.15 | $11.70 | 2365 |
| 2022-08-31 | 12.21 | $11.69 | 267 |
| 2022-08-30 | 12.28 | $11.64 | 110 |
| 2022-08-29 | 12.36 | $11.89 | 102 |
| 2022-08-26 | 12.41 | $12.01 | 579 |
| 2022-08-25 | 12.46 | $12.25 | 201 |
| 2022-08-24 | 12.49 | $12.07 | 13 |
| 2022-08-23 | 12.53 | $12.08 | 195 |
| 2022-08-22 | 12.58 | $12.17 | 29 |
| 2022-08-19 | 12.62 | $12.45 | 113 |
| 2022-08-18 | 12.63 | $12.51 | 300 |
| 2022-08-17 | 12.64 | $12.62 | 72 |
| 2022-08-16 | 12.63 | $12.88 | 181 |
| 2022-08-15 | 12.60 | $12.88 | 877 |
| 2022-08-12 | 12.56 | $12.86 | 340 |
| 2022-08-11 | 12.52 | $12.65 | 41 |
| 2022-08-10 | 12.50 | $12.66 | 97 |
| 2022-08-09 | 12.48 | $12.45 | 2002 |
| 2022-08-08 | 12.47 | $12.59 | 45 |
| 2022-08-05 | 12.45 | $12.58 | 4 |
| 2022-08-04 | 12.42 | $12.68 | 255 |
| 2022-08-03 | 12.39 | $12.52 | 47 |
| 2022-08-02 | 12.37 | $12.32 | 6 |
| 2022-08-01 | 12.37 | $12.36 | 114 |
| 2022-07-29 | 12.37 | $12.48 | 35 |
| 2022-07-28 | 12.35 | $12.55 | 375 |
| 2022-07-27 | 12.33 | $12.58 | 1 |
| 2022-07-26 | 12.30 | $12.44 | 51 |
| 2022-07-25 | 12.29 | $12.47 | 48 |
| 2022-07-22 | 12.27 | $12.49 | 102 |
| 2022-07-21 | 12.26 | $12.47 | 926 |
| 2022-07-20 | 12.24 | $12.30 | 811 |
| 2022-07-19 | 12.24 | $12.33 | 11 |
| 2022-07-18 | 12.23 | $12.09 | 56 |
| 2022-07-15 | 12.25 | $12.13 | 34 |
| 2022-07-14 | 12.26 | $11.97 | 925 |
| 2022-07-13 | 12.29 | $12.14 | 153 |
| 2022-07-12 | 12.30 | $12.14 | 28 |
| 2022-07-11 | 12.31 | $12.07 | 730 |
| 2022-07-08 | 12.34 | $12.32 | 1 |
| 2022-07-07 | 12.34 | $12.36 | 3 |
| 2022-07-06 | 12.35 | $12.31 | 1082 |
| 2022-07-05 | 12.36 | $12.40 | 46 |
| 2022-07-01 | 12.37 | $12.53 | 2 |
| 2022-06-30 | 12.37 | $12.33 | 11 |
| 2022-06-29 | 12.39 | $12.30 | 42 |
| 2022-06-28 | 12.43 | $12.35 | 1944 |
| 2022-06-27 | 12.46 | $12.57 | 36 |
| 2022-06-24 | 12.47 | $12.65 | 268 |
| 2022-06-23 | 12.48 | $12.40 | 368 |
| 2022-06-22 | 12.51 | $12.20 | 235 |
| 2022-06-21 | 12.57 | $12.12 | 18 |
| 2022-06-17 | 12.64 | $12.01 | 242 |
| 2022-06-16 | 12.72 | $11.73 | 171 |
| 2022-06-15 | 12.82 | $12.23 | 63 |
| 2022-06-14 | 12.89 | $12.02 | 73 |
| 2022-06-13 | 12.97 | $12.09 | 531 |
| 2022-06-10 | 13.06 | $12.71 | 406 |
| 2022-06-09 | 13.08 | $12.95 | 235 |
| 2022-06-08 | 13.07 | $13.20 | 17 |
| 2022-06-07 | 13.03 | $13.26 | 413 |
| 2022-06-06 | 12.99 | $13.17 | 107 |
| 2022-06-03 | 12.95 | $13.14 | 25 |
| 2022-06-02 | 12.91 | $13.30 | 350 |
| 2022-06-01 | 12.85 | $13.16 | 223 |
| 2022-05-31 | 12.81 | $13.30 | 134 |
| 2022-05-27 | 12.75 | $13.41 | 618 |
| 2022-05-26 | 12.67 | $13.21 | 646 |
| 2022-05-25 | 12.62 | $13.03 | 202 |
| 2022-05-24 | 12.58 | $12.86 | 105 |
| 2022-05-23 | 12.56 | $12.81 | 361 |
| 2022-05-20 | 12.54 | $12.65 | 18 |
| 2022-05-19 | 12.55 | $12.62 | 1364 |
| 2022-05-18 | 12.56 | $12.50 | 154 |
| 2022-05-17 | 12.60 | $12.68 | 64 |
| 2022-05-16 | 12.62 | $12.43 | 224 |
| 2022-05-13 | 12.67 | $12.49 | 568 |
| 2022-05-12 | 12.72 | $12.23 | 434 |
| 2022-05-11 | 12.81 | $12.05 | 3895 |
| 2022-05-10 | 12.92 | $12.23 | 2495 |
| 2022-05-09 | 13.02 | $12.29 | 897 |
| 2022-05-06 | 13.13 | $12.66 | 2302 |
| 2022-05-05 | 13.20 | $12.70 | 652 |
| 2022-05-04 | 13.28 | $13.08 | 190 |
| 2022-05-03 | 13.33 | $12.76 | 1085 |
| 2022-05-02 | 13.41 | $12.61 | 2321 |
| 2022-04-29 | 13.51 | $12.62 | 3219 |
| 2022-04-28 | 13.62 | $13.06 | 2410 |
| 2022-04-27 | 13.69 | $13.11 | 218 |
| 2022-04-26 | 13.76 | $13.13 | 1616 |
| 2022-04-25 | 13.83 | $13.44 | 2326 |
| 2022-04-22 | 13.87 | $13.53 | 115 |
| 2022-04-21 | 13.90 | $13.74 | 483 |
| 2022-04-20 | 13.92 | $13.99 | 207 |
| 2022-04-19 | 13.90 | $14.02 | 110 |
| 2022-04-18 | 13.88 | $13.73 | 165 |
| 2022-04-14 | 13.89 | $13.92 | 101 |
| 2022-04-13 | 13.87 | $14.05 | 15 |
| 2022-04-12 | 13.84 | $13.87 | 5 |
| 2022-04-11 | 13.82 | $13.83 | 260 |
| 2022-04-08 | 13.80 | $13.88 | 720 |
| 2022-04-07 | 13.77 | $13.89 | 928 |
| 2022-04-06 | 13.73 | $14.03 | 1172 |
| 2022-04-05 | 13.68 | $13.97 | 131 |
| 2022-04-04 | 13.62 | $14.09 | 2303 |
| 2022-04-01 | 13.54 | $13.96 | 385 |
| 2022-03-31 | 13.48 | $13.72 | 73 |
| 2022-03-30 | 13.43 | $13.93 | 58 |
| 2022-03-29 | 13.35 | $13.97 | 758 |
| 2022-03-28 | 13.27 | $13.77 | 133 |
| 2022-03-25 | 13.21 | $13.69 | 138 |
| 2022-03-24 | 13.14 | $13.57 | 159 |
| 2022-03-23 | 13.09 | $13.46 | 1402 |
| 2022-03-22 | 13.04 | $13.47 | 157 |
| 2022-03-21 | 12.99 | $13.34 | 208 |
| 2022-03-18 | 12.95 | $13.44 | 170 |
| 2022-03-17 | 12.89 | $13.28 | 682 |
| 2022-03-16 | 12.86 | $13.15 | 764 |
| 2022-03-15 | 12.84 | $12.94 | 1075 |
| 2022-03-14 | 12.84 | $12.63 | 27 |
| 2022-03-11 | 12.87 | $12.69 | 578 |
| 2022-03-10 | 12.90 | $12.85 | 197 |
| 2022-03-09 | 12.93 | $12.88 | 9519 |
| 2022-03-08 | 12.95 | $12.64 | 124 |
| 2022-03-07 | 13.00 | $12.64 | 22 |
| 2022-03-04 | 13.06 | $12.87 | 229 |
| 2022-03-03 | 13.10 | $12.96 | 108 |
| 2022-03-02 | 13.14 | $13.02 | 388 |
| 2022-03-01 | 13.18 | $12.92 | 1078 |
| 2022-02-28 | 13.23 | $12.95 | 141 |
| 2022-02-25 | 13.28 | $13.03 | 60 |
| 2022-02-24 | 13.32 | $12.71 | 634 |
| 2022-02-23 | 13.40 | $12.58 | 364 |
| 2022-02-22 | 13.50 | $12.86 | 916 |
| 2022-02-18 | 13.57 | $13.08 | 1678 |
| 2022-02-17 | 13.62 | $13.15 | 1030 |
| 2022-02-16 | 13.67 | $13.51 | 192 |
| 2022-02-15 | 13.69 | $13.52 | 1335 |
| 2022-02-14 | 13.71 | $13.35 | 216 |
| 2022-02-11 | 13.75 | $13.47 | 2546 |
| 2022-02-10 | 13.78 | $13.67 | 903 |
| 2022-02-09 | 13.80 | $14.06 | 579 |
| 2022-02-08 | 13.78 | $13.85 | 350 |
| 2022-02-07 | 13.78 | $13.84 | 918 |
| 2022-02-04 | 13.79 | $13.82 | 1741 |
| 2022-02-03 | 13.80 | $13.85 | 726 |
| 2022-02-02 | 13.82 | $13.89 | 1011 |
| 2022-02-01 | 13.83 | $13.97 | 631 |
| 2022-01-31 | 13.85 | $13.87 | 1431 |
| 2022-01-28 | 13.87 | $13.59 | 2518 |
| 2022-01-27 | 13.94 | $13.18 | 1166 |
| 2022-01-26 | 14.05 | $13.40 | 1085 |
| 2022-01-25 | 14.14 | $13.64 | 954 |
| 2022-01-24 | 14.23 | $13.75 | 2465 |
| 2022-01-21 | 14.30 | $13.60 | 2002 |
| 2022-01-20 | 14.40 | $13.80 | 5761 |
| 2022-01-19 | 14.48 | $13.94 | 1738 |
| 2022-01-18 | 14.55 | $13.96 | 1732 |
| 2022-01-14 | 14.63 | $14.14 | 1995 |
| 2022-01-13 | 14.69 | $14.23 | 2783 |
| 2022-01-12 | 14.74 | $14.42 | 946 |
| 2022-01-11 | 14.78 | $14.42 | 2573 |
| 2022-01-10 | 14.82 | $14.44 | 1455 |
| 2022-01-07 | 14.85 | $14.57 | 395 |
| 2022-01-06 | 14.87 | $14.50 | 2814 |
| 2022-01-05 | 14.91 | $14.54 | 5048 |
| 2022-01-04 | 14.93 | $14.97 | 1228 |
| 2022-01-03 | 14.92 | $15.08 | 7642 |
| 2021-12-31 | 14.89 | $15.11 | 1857 |
| 2021-12-30 | 14.86 | $15.17 | 1038 |
| 2021-12-29 | 14.82 | $15.08 | 377 |
| 2021-12-28 | 14.78 | $15.11 | 1749 |
| 2021-12-27 | 14.74 | $15.05 | 2857 |
| 2021-12-23 | 14.71 | $14.92 | 1343 |
| 2021-12-22 | 14.68 | $14.91 | 2779 |
| 2021-12-21 | 14.66 | $14.73 | 1286 |
| 2021-12-20 | 14.65 | $14.66 | 1660 |
| 2021-12-17 | 14.65 | $14.83 | 2514 |
| 2021-12-16 | 14.64 | $14.75 | 7201 |
| 2021-12-15 | 14.63 | $14.61 | 2775 |
| 2021-12-14 | 14.64 | $14.59 | 860 |
| 2021-12-13 | 14.66 | $14.58 | 2169 |
| 2021-12-10 | 14.67 | $14.57 | 3184 |
| 2021-12-09 | 14.69 | $14.48 | 3371 |
| 2021-12-08 | 14.72 | $14.70 | 3305 |
| 2021-12-07 | 14.73 | $14.72 | 5810 |
| 2021-12-06 | 14.74 | $14.70 | 5719 |
| 2021-12-03 | 14.75 | $14.63 | 2949 |
| 2021-12-02 | 14.77 | $14.71 | 5165 |
| 2021-12-01 | 14.78 | $14.32 | 15076 |
| 2021-11-30 | 14.83 | $14.56 | 3628 |
| 2021-11-29 | 14.87 | $14.73 | 8243 |
| 2021-11-26 | 14.88 | $14.63 | 6754 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
9.57
2025-06-11
Close Price
$9.53
Vol: 1911
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.82
Average
10.97
Maximum
15.02
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 9.57 | $9.53 | 1911 |
| 2023-12-21 | 9.58 | $9.53 | — |
| 2023-12-20 | 9.58 | $9.53 | — |
| 2023-12-19 | 9.58 | $9.53 | — |
| 2023-12-18 | 9.59 | $9.53 | — |
| 2023-12-15 | 9.59 | $9.53 | — |
| 2023-12-14 | 9.59 | $9.53 | — |
| 2023-12-13 | 9.60 | $9.53 | — |
| 2023-12-12 | 9.60 | $9.53 | 1911 |
| 2023-12-11 | 9.61 | $9.47 | 19 |
| 2023-12-08 | 9.62 | $9.53 | 3 |
| 2023-12-07 | 9.63 | $9.57 | 641 |
| 2023-12-06 | 9.63 | $9.55 | 227 |
| 2023-12-05 | 9.63 | $9.58 | 243 |
| 2023-12-04 | 9.62 | $9.78 | 113 |
| 2023-12-01 | 9.57 | $9.75 | 73 |
| 2023-11-30 | 9.52 | $9.57 | 1007 |
| 2023-11-29 | 9.50 | $9.58 | 840 |
| 2023-11-28 | 9.47 | $9.51 | 337 |
| 2023-11-27 | 9.45 | $9.49 | 111 |
| 2023-11-24 | 9.43 | $9.50 | 20 |
| 2023-11-22 | 9.41 | $9.45 | 22 |
| 2023-11-21 | 9.39 | $9.46 | 547 |
| 2023-11-20 | 9.36 | $9.58 | 247 |
| 2023-11-17 | 9.31 | $9.49 | 11 |
| 2023-11-16 | 9.27 | $9.45 | 4 |
| 2023-11-15 | 9.23 | $9.54 | 114 |
| 2023-11-14 | 9.16 | $9.37 | 6784 |
| 2023-11-13 | 9.11 | $9.01 | 7 |
| 2023-11-10 | 9.14 | $9.11 | 22 |
| 2023-11-09 | 9.15 | $9.05 | 15 |
| 2023-11-08 | 9.17 | $9.29 | 13 |
| 2023-11-07 | 9.15 | $9.33 | 4 |
| 2023-11-06 | 9.12 | $9.41 | 3 |
| 2023-11-03 | 9.06 | $9.48 | 4 |
| 2023-11-02 | 8.98 | $9.28 | 6682 |
| 2023-11-01 | 8.93 | $8.91 | 10854 |
| 2023-10-31 | 8.95 | $9.08 | 40 |
| 2023-10-30 | 8.94 | $8.93 | 13 |
| 2023-10-27 | 8.96 | $8.77 | 1354 |
| 2023-10-26 | 9.02 | $8.97 | 9 |
| 2023-10-25 | 9.04 | $8.88 | 2 |
| 2023-10-24 | 9.09 | $9.01 | 53 |
| 2023-10-23 | 9.12 | $8.94 | 1 |
| 2023-10-20 | 9.16 | $9.01 | — |
| 2023-10-19 | 9.21 | $9.07 | 18 |
| 2023-10-18 | 9.24 | $9.25 | — |
| 2023-10-17 | 9.25 | $9.39 | 1 |
| 2023-10-16 | 9.23 | $9.39 | — |
| 2023-10-13 | 9.20 | $9.25 | 2 |
| 2023-10-12 | 9.20 | $9.28 | 31 |
| 2023-10-11 | 9.20 | $9.42 | 2337 |
| 2023-10-10 | 9.16 | $9.33 | 895 |
| 2023-10-09 | 9.14 | $9.25 | 111 |
| 2023-10-06 | 9.13 | $9.11 | — |
| 2023-10-05 | 9.15 | $9.08 | 4857 |
| 2023-10-04 | 9.19 | $9.00 | — |
| 2023-10-03 | 9.24 | $8.97 | 4 |
| 2023-10-02 | 9.31 | $9.16 | 2 |
| 2023-09-29 | 9.36 | $9.33 | 119 |
| 2023-09-28 | 9.37 | $9.33 | 341 |
| 2023-09-27 | 9.39 | $9.17 | 1 |
| 2023-09-26 | 9.45 | $9.15 | 3 |
| 2023-09-25 | 9.52 | $9.36 | 4 |
| 2023-09-22 | 9.55 | $9.46 | 18 |
| 2023-09-21 | 9.57 | $9.53 | — |
| 2023-09-20 | 9.58 | $9.67 | 25 |
| 2023-09-19 | 9.56 | $9.63 | 19 |
| 2023-09-18 | 9.55 | $9.59 | 40 |
| 2023-09-15 | 9.54 | $9.60 | 95 |
| 2023-09-14 | 9.53 | $9.70 | 6 |
| 2023-09-13 | 9.50 | $9.44 | — |
| 2023-09-12 | 9.51 | $9.48 | 11 |
| 2023-09-11 | 9.52 | $9.44 | 7 |
| 2023-09-08 | 9.54 | $9.36 | 187 |
| 2023-09-07 | 9.58 | $9.41 | 28 |
| 2023-09-06 | 9.62 | $9.54 | 20 |
| 2023-09-05 | 9.64 | $9.55 | 18 |
| 2023-09-01 | 9.65 | $9.72 | 288 |
| 2023-08-31 | 9.63 | $9.78 | 189 |
| 2023-08-30 | 9.60 | $9.82 | 100 |
| 2023-08-29 | 9.55 | $9.81 | 10 |
| 2023-08-28 | 9.50 | $9.59 | 8 |
| 2023-08-25 | 9.49 | $9.45 | 2 |
| 2023-08-24 | 9.50 | $9.38 | 1 |
| 2023-08-23 | 9.53 | $9.40 | 2 |
| 2023-08-22 | 9.56 | $9.34 | 3 |
| 2023-08-21 | 9.61 | $9.40 | 2 |
| 2023-08-18 | 9.66 | $9.43 | 1 |
| 2023-08-17 | 9.70 | $9.52 | 15 |
| 2023-08-16 | 9.74 | $9.56 | 5 |
| 2023-08-15 | 9.77 | $9.68 | 10 |
| 2023-08-14 | 9.78 | $9.80 | 110 |
| 2023-08-11 | 9.76 | $9.84 | 31 |
| 2023-08-10 | 9.74 | $9.81 | 74 |
| 2023-08-09 | 9.71 | $9.71 | — |
| 2023-08-08 | 9.70 | $9.61 | 6 |
| 2023-08-07 | 9.71 | $9.60 | 200 |
| 2023-08-04 | 9.73 | $9.56 | 207 |
| 2023-08-03 | 9.76 | $9.62 | 5 |
| 2023-08-02 | 9.77 | $9.73 | 302 |
| 2023-08-01 | 9.77 | $9.80 | 86 |
| 2023-07-31 | 9.75 | $9.80 | 15 |
| 2023-07-28 | 9.72 | $9.70 | 26 |
| 2023-07-27 | 9.72 | $9.67 | 34 |
| 2023-07-26 | 9.71 | $9.71 | 152 |
| 2023-07-25 | 9.70 | $9.66 | 635 |
| 2023-07-24 | 9.69 | $9.76 | 1527 |
| 2023-07-21 | 9.66 | $9.65 | 12 |
| 2023-07-20 | 9.65 | $9.65 | 23 |
| 2023-07-19 | 9.64 | $9.69 | 153788 |
| 2023-07-18 | 9.62 | $9.45 | 22 |
| 2023-07-17 | 9.64 | $9.34 | 22 |
| 2023-07-14 | 9.69 | $9.57 | 150 |
| 2023-07-13 | 9.69 | $9.77 | 2514 |
| 2023-07-12 | 9.66 | $9.74 | 6000 |
| 2023-07-11 | 9.62 | $9.66 | 1 |
| 2023-07-10 | 9.60 | $9.60 | 2409 |
| 2023-07-07 | 9.58 | $9.66 | 26 |
| 2023-07-06 | 9.54 | $9.57 | 215 |
| 2023-07-05 | 9.52 | $9.71 | 3550 |
| 2023-07-03 | 9.46 | $9.68 | 348 |
| 2023-06-30 | 9.40 | $9.62 | 11 |
| 2023-06-29 | 9.35 | $9.55 | 6 |
| 2023-06-28 | 9.29 | $9.47 | 496 |
| 2023-06-27 | 9.25 | $9.39 | 544 |
| 2023-06-26 | 9.22 | $9.21 | 7 |
| 2023-06-23 | 9.21 | $8.99 | 160 |
| 2023-06-22 | 9.26 | $9.08 | 262 |
| 2023-06-21 | 9.29 | $9.21 | — |
| 2023-06-20 | 9.30 | $9.32 | 12 |
| 2023-06-16 | 9.28 | $9.49 | 89 |
| 2023-06-15 | 9.23 | $9.54 | 131 |
| 2023-06-14 | 9.15 | $9.42 | 455 |
| 2023-06-13 | 9.10 | $9.43 | 20 |
| 2023-06-12 | 9.03 | $9.25 | 15 |
| 2023-06-09 | 8.98 | $9.14 | 64 |
| 2023-06-08 | 8.96 | $9.20 | 274 |
| 2023-06-07 | 8.91 | $9.20 | 13 |
| 2023-06-06 | 8.87 | $9.02 | 6 |
| 2023-06-05 | 8.85 | $8.99 | 710 |
| 2023-06-02 | 8.83 | $8.98 | 3253 |
| 2023-06-01 | 8.82 | $8.82 | 203 |
| 2023-05-31 | 8.84 | $8.79 | — |
| 2023-05-30 | 8.86 | $8.83 | 2 |
| 2023-05-26 | 8.89 | $8.83 | — |
| 2023-05-25 | 8.92 | $8.64 | 3 |
| 2023-05-24 | 9.00 | $8.74 | 251 |
| 2023-05-23 | 9.07 | $8.96 | 1463 |
| 2023-05-22 | 9.10 | $9.08 | 24 |
| 2023-05-19 | 9.11 | $9.06 | 419 |
| 2023-05-18 | 9.13 | $9.15 | 7 |
| 2023-05-17 | 9.14 | $9.18 | 597 |
| 2023-05-16 | 9.14 | $8.99 | 550 |
| 2023-05-15 | 9.18 | $9.16 | 1 |
| 2023-05-12 | 9.20 | $9.07 | 17 |
| 2023-05-11 | 9.23 | $9.09 | 123 |
| 2023-05-10 | 9.27 | $9.17 | 11 |
| 2023-05-09 | 9.29 | $9.19 | 112 |
| 2023-05-08 | 9.32 | $9.27 | 5065 |
| 2023-05-05 | 9.33 | $9.32 | 101 |
| 2023-05-04 | 9.34 | $9.22 | 33 |
| 2023-05-03 | 9.36 | $9.30 | 4 |
| 2023-05-02 | 9.38 | $9.37 | 101 |
| 2023-05-01 | 9.38 | $9.62 | 448 |
| 2023-04-28 | 9.33 | $9.66 | 3536 |
| 2023-04-27 | 9.26 | $9.44 | 2 |
| 2023-04-26 | 9.23 | $9.08 | 151 |
| 2023-04-25 | 9.27 | $9.16 | 312 |
| 2023-04-24 | 9.30 | $9.33 | 563 |
| 2023-04-21 | 9.30 | $9.32 | 13412 |
| 2023-04-20 | 9.30 | $9.33 | 14233 |
| 2023-04-19 | 9.30 | $9.45 | 2750 |
| 2023-04-18 | 9.28 | $9.44 | 8086 |
| 2023-04-17 | 9.25 | $9.50 | 687 |
| 2023-04-14 | 9.21 | $9.38 | 11329 |
| 2023-04-13 | 9.18 | $9.48 | 559 |
| 2023-04-12 | 9.13 | $9.33 | 298 |
| 2023-04-11 | 9.11 | $9.47 | 86 |
| 2023-04-10 | 9.05 | $9.37 | 26 |
| 2023-04-06 | 9.01 | $9.32 | 3 |
| 2023-04-05 | 8.97 | $9.26 | 12 |
| 2023-03-27 | 8.94 | $9.08 | 105 |
| 2023-03-24 | 8.95 | $9.01 | 1 |
| 2023-03-23 | 8.97 | $8.99 | 12 |
| 2023-03-22 | 9.00 | $8.95 | — |
| 2023-03-21 | 9.05 | $9.23 | 1101 |
| 2023-03-20 | 9.05 | $9.09 | 156 |
| 2023-03-17 | 9.08 | $9.05 | 176 |
| 2023-03-16 | 9.12 | $9.14 | 100 |
| 2023-03-15 | 9.15 | $9.10 | 100 |
| 2023-03-14 | 9.20 | $9.10 | 105 |
| 2023-03-13 | 9.26 | $9.05 | 205 |
| 2023-03-10 | 9.34 | $9.02 | 222 |
| 2023-03-09 | 9.45 | $9.18 | 220 |
| 2023-03-08 | 9.53 | $9.41 | 802 |
| 2023-03-07 | 9.59 | $9.36 | 867 |
| 2023-03-06 | 9.66 | $9.59 | 210 |
| 2023-03-03 | 9.70 | $9.64 | 14 |
| 2023-03-02 | 9.74 | $9.52 | 10653 |
| 2023-03-01 | 9.81 | $9.52 | 1467 |
| 2023-02-28 | 9.89 | $9.59 | 116 |
| 2023-02-27 | 9.97 | $9.60 | 393 |
| 2023-02-24 | 10.06 | $9.60 | 110 |
| 2023-02-23 | 10.16 | $9.82 | 453 |
| 2023-02-22 | 10.24 | $9.85 | 102 |
| 2023-02-21 | 10.33 | $9.88 | 230 |
| 2023-02-17 | 10.42 | $10.25 | 2 |
| 2023-02-16 | 10.44 | $10.29 | 105 |
| 2023-02-15 | 10.46 | $10.34 | 162 |
| 2023-02-14 | 10.48 | $10.29 | 56 |
| 2023-02-13 | 10.50 | $10.32 | 6 |
| 2023-02-10 | 10.53 | $10.25 | 5 |
| 2023-02-09 | 10.57 | $10.23 | 57 |
| 2023-02-08 | 10.62 | $10.34 | 202 |
| 2023-02-07 | 10.65 | $10.49 | 102 |
| 2023-02-06 | 10.65 | $10.50 | 1075 |
| 2023-02-03 | 10.66 | $10.65 | 125 |
| 2023-02-02 | 10.63 | $10.90 | 73 |
| 2023-02-01 | 10.54 | $10.72 | 2762 |
| 2023-01-31 | 10.47 | $10.50 | 107 |
| 2023-01-30 | 10.44 | $10.43 | 28 |
| 2023-01-27 | 10.42 | $10.52 | 111 |
| 2023-01-26 | 10.37 | $10.50 | 453 |
| 2023-01-25 | 10.32 | $10.45 | 11 |
| 2023-01-24 | 10.27 | $10.36 | 42 |
| 2023-01-23 | 10.23 | $10.35 | 109 |
| 2023-01-20 | 10.18 | $10.32 | 2601 |
| 2023-01-19 | 10.14 | $10.09 | 146 |
| 2023-01-18 | 10.13 | $10.15 | 1684 |
| 2023-01-17 | 10.10 | $10.27 | 5781 |
| 2023-01-13 | 10.05 | $10.32 | 55 |
| 2023-01-12 | 9.97 | $10.38 | 126 |
| 2023-01-11 | 9.87 | $10.27 | 978 |
| 2023-01-10 | 9.78 | $10.12 | 231 |
| 2023-01-09 | 9.71 | $10.02 | 413 |
| 2023-01-06 | 9.64 | $10.00 | 19 |
| 2023-01-05 | 9.57 | $9.79 | 1059 |
| 2023-01-04 | 9.52 | $9.88 | 105 |
| 2023-01-03 | 9.46 | $9.66 | 540 |
| 2022-12-30 | 9.43 | $9.52 | 336 |
| 2022-12-29 | 9.42 | $9.57 | 62 |
| 2022-12-28 | 9.41 | $9.32 | 11 |
| 2022-12-27 | 9.44 | $9.41 | 313 |
| 2022-12-23 | 9.47 | $9.45 | 570 |
| 2022-12-22 | 9.49 | $9.32 | 602 |
| 2022-12-21 | 9.54 | $9.39 | 4025 |
| 2022-12-20 | 9.59 | $9.24 | 7253 |
| 2022-12-19 | 9.67 | $9.23 | 1144 |
| 2022-12-16 | 9.77 | $9.39 | 144 |
| 2022-12-15 | 9.86 | $9.54 | 1081 |
| 2022-12-14 | 9.93 | $9.80 | 1404 |
| 2022-12-13 | 9.95 | $10.01 | 6915 |
| 2022-12-12 | 9.93 | $9.88 | 3 |
| 2022-12-09 | 9.94 | $9.82 | 39 |
| 2022-12-08 | 9.96 | $9.80 | 61 |
| 2022-12-07 | 9.99 | $9.76 | 7 |
| 2022-12-06 | 10.03 | $9.85 | 1451 |
| 2022-12-05 | 10.06 | $9.99 | 3768 |
| 2022-12-02 | 10.06 | $10.15 | 68 |
| 2022-12-01 | 10.02 | $10.16 | 7 |
| 2022-11-30 | 9.98 | $10.11 | 26 |
| 2022-11-29 | 9.95 | $9.92 | 5 |
| 2022-11-28 | 9.94 | $9.91 | 6374 |
| 2022-11-25 | 9.94 | $10.11 | 428 |
| 2022-11-23 | 9.89 | $10.05 | 200 |
| 2022-11-22 | 9.85 | $9.94 | 1755 |
| 2022-11-21 | 9.82 | $9.84 | 156 |
| 2022-11-18 | 9.81 | $9.87 | 310 |
| 2022-11-17 | 9.80 | $9.91 | 308 |
| 2022-11-16 | 9.77 | $9.99 | 1440 |
| 2022-11-15 | 9.72 | $10.14 | 1173 |
| 2022-11-14 | 9.63 | $10.02 | 673 |
| 2022-11-11 | 9.55 | $10.21 | 583 |
| 2022-11-10 | 9.42 | $9.96 | 2000 |
| 2022-11-09 | 9.32 | $9.38 | 7820 |
| 2022-11-08 | 9.32 | $9.48 | 504 |
| 2022-11-07 | 9.31 | $9.47 | 2067 |
| 2022-11-04 | 9.30 | $9.44 | 12067 |
| 2022-11-03 | 9.30 | $9.34 | 33836 |
| 2022-11-02 | 9.32 | $9.60 | 5438 |
| 2022-11-01 | 9.28 | $9.79 | 6565 |
| 2022-10-31 | 9.21 | $9.72 | 959 |
| 2022-10-28 | 9.13 | $9.78 | 124638 |
| 2022-10-27 | 9.04 | $9.57 | 6083 |
| 2022-10-26 | 8.98 | $9.50 | 11 |
| 2022-10-25 | 8.92 | $9.42 | 1 |
| 2022-10-24 | 8.88 | $9.13 | 456 |
| 2022-10-21 | 8.89 | $9.17 | 411 |
| 2022-10-20 | 8.90 | $9.15 | 209 |
| 2022-10-19 | 8.92 | $9.17 | 4157 |
| 2022-10-18 | 8.94 | $9.34 | 830 |
| 2022-10-17 | 8.94 | $9.27 | 63 |
| 2022-10-14 | 8.95 | $8.98 | 18849 |
| 2022-10-13 | 9.03 | $9.16 | 241 |
| 2022-10-12 | 9.09 | $8.93 | 5163 |
| 2022-10-11 | 9.21 | $9.01 | 9182 |
| 2022-10-10 | 9.33 | $9.17 | 302 |
| 2022-10-07 | 9.45 | $9.25 | 46 |
| 2022-10-06 | 9.57 | $9.54 | — |
| 2022-10-05 | 9.66 | $9.83 | 39 |
| 2022-10-04 | 9.70 | $10.01 | 40 |
| 2022-10-03 | 9.72 | $9.75 | 9 |
| 2022-09-30 | 9.79 | $9.51 | 208 |
| 2022-09-29 | 9.94 | $9.55 | 7 |
| 2022-09-28 | 10.10 | $9.89 | 101 |
| 2022-09-27 | 10.22 | $9.70 | 102 |
| 2022-09-26 | 10.41 | $9.77 | 478 |
| 2022-09-23 | 10.61 | $10.08 | 433 |
| 2022-09-22 | 10.78 | $10.35 | 407 |
| 2022-09-21 | 10.93 | $10.56 | 518 |
| 2022-09-20 | 11.06 | $10.75 | 48 |
| 2022-09-19 | 11.17 | $11.00 | 49 |
| 2022-09-16 | 11.25 | $11.06 | 145 |
| 2022-09-15 | 11.34 | $11.10 | 2518 |
| 2022-09-14 | 11.43 | $11.21 | 419 |
| 2022-09-13 | 11.51 | $11.27 | 388 |
| 2022-09-12 | 11.59 | $11.79 | 11 |
| 2022-09-09 | 11.58 | $11.69 | 255 |
| 2022-09-08 | 11.60 | $11.43 | 757 |
| 2022-09-07 | 11.67 | $11.51 | 109 |
| 2022-09-06 | 11.73 | $11.38 | 462 |
| 2022-09-02 | 11.84 | $11.49 | 270 |
| 2022-09-01 | 11.94 | $11.70 | 2365 |
| 2022-08-31 | 12.02 | $11.69 | 267 |
| 2022-08-30 | 12.11 | $11.64 | 110 |
| 2022-08-29 | 12.22 | $11.89 | 102 |
| 2022-08-26 | 12.30 | $12.01 | 579 |
| 2022-08-25 | 12.38 | $12.25 | 201 |
| 2022-08-24 | 12.41 | $12.07 | 13 |
| 2022-08-23 | 12.49 | $12.08 | 195 |
| 2022-08-22 | 12.57 | $12.17 | 29 |
| 2022-08-19 | 12.65 | $12.45 | 113 |
| 2022-08-18 | 12.69 | $12.51 | 300 |
| 2022-08-17 | 12.71 | $12.62 | 72 |
| 2022-08-16 | 12.72 | $12.88 | 181 |
| 2022-08-15 | 12.67 | $12.88 | 877 |
| 2022-08-12 | 12.62 | $12.86 | 340 |
| 2022-08-11 | 12.56 | $12.65 | 41 |
| 2022-08-10 | 12.53 | $12.66 | 97 |
| 2022-08-09 | 12.49 | $12.45 | 2002 |
| 2022-08-08 | 12.50 | $12.59 | 45 |
| 2022-08-05 | 12.48 | $12.58 | 4 |
| 2022-08-04 | 12.45 | $12.68 | 255 |
| 2022-08-03 | 12.40 | $12.52 | 47 |
| 2022-08-02 | 12.37 | $12.32 | 6 |
| 2022-08-01 | 12.39 | $12.36 | 114 |
| 2022-07-29 | 12.39 | $12.48 | 35 |
| 2022-07-28 | 12.37 | $12.55 | 375 |
| 2022-07-27 | 12.34 | $12.58 | 1 |
| 2022-07-26 | 12.29 | $12.44 | 51 |
| 2022-07-25 | 12.26 | $12.47 | 48 |
| 2022-07-22 | 12.22 | $12.49 | 102 |
| 2022-07-21 | 12.18 | $12.47 | 926 |
| 2022-07-20 | 12.13 | $12.30 | 811 |
| 2022-07-19 | 12.11 | $12.33 | 11 |
| 2022-07-18 | 12.08 | $12.09 | 56 |
| 2022-07-15 | 12.10 | $12.13 | 34 |
| 2022-07-14 | 12.12 | $11.97 | 925 |
| 2022-07-13 | 12.17 | $12.14 | 153 |
| 2022-07-12 | 12.20 | $12.14 | 28 |
| 2022-07-11 | 12.23 | $12.07 | 730 |
| 2022-07-08 | 12.28 | $12.32 | 1 |
| 2022-07-07 | 12.29 | $12.36 | 3 |
| 2022-07-06 | 12.29 | $12.31 | 1082 |
| 2022-07-05 | 12.31 | $12.40 | 46 |
| 2022-07-01 | 12.30 | $12.53 | 2 |
| 2022-06-30 | 12.27 | $12.33 | 11 |
| 2022-06-29 | 12.28 | $12.30 | 42 |
| 2022-06-28 | 12.30 | $12.35 | 1944 |
| 2022-06-27 | 12.32 | $12.57 | 36 |
| 2022-06-24 | 12.29 | $12.65 | 268 |
| 2022-06-23 | 12.24 | $12.40 | 368 |
| 2022-06-22 | 12.23 | $12.20 | 235 |
| 2022-06-21 | 12.27 | $12.12 | 18 |
| 2022-06-17 | 12.33 | $12.01 | 242 |
| 2022-06-16 | 12.43 | $11.73 | 171 |
| 2022-06-15 | 12.60 | $12.23 | 63 |
| 2022-06-14 | 12.70 | $12.02 | 73 |
| 2022-06-13 | 12.86 | $12.09 | 531 |
| 2022-06-10 | 13.03 | $12.71 | 406 |
| 2022-06-09 | 13.09 | $12.95 | 235 |
| 2022-06-08 | 13.11 | $13.20 | 17 |
| 2022-06-07 | 13.09 | $13.26 | 413 |
| 2022-06-06 | 13.05 | $13.17 | 107 |
| 2022-06-03 | 13.02 | $13.14 | 25 |
| 2022-06-02 | 12.99 | $13.30 | 350 |
| 2022-06-01 | 12.92 | $13.16 | 223 |
| 2022-05-31 | 12.87 | $13.30 | 134 |
| 2022-05-27 | 12.79 | $13.41 | 618 |
| 2022-05-26 | 12.67 | $13.21 | 646 |
| 2022-05-25 | 12.57 | $13.03 | 202 |
| 2022-05-24 | 12.49 | $12.86 | 105 |
| 2022-05-23 | 12.44 | $12.81 | 361 |
| 2022-05-20 | 12.40 | $12.65 | 18 |
| 2022-05-19 | 12.38 | $12.62 | 1364 |
| 2022-05-18 | 12.37 | $12.50 | 154 |
| 2022-05-17 | 12.38 | $12.68 | 64 |
| 2022-05-16 | 12.36 | $12.43 | 224 |
| 2022-05-13 | 12.39 | $12.49 | 568 |
| 2022-05-12 | 12.42 | $12.23 | 434 |
| 2022-05-11 | 12.50 | $12.05 | 3895 |
| 2022-05-10 | 12.64 | $12.23 | 2495 |
| 2022-05-09 | 12.77 | $12.29 | 897 |
| 2022-05-06 | 12.91 | $12.66 | 2302 |
| 2022-05-05 | 12.99 | $12.70 | 652 |
| 2022-05-04 | 13.08 | $13.08 | 190 |
| 2022-05-03 | 13.10 | $12.76 | 1085 |
| 2022-05-02 | 13.20 | $12.61 | 2321 |
| 2022-04-29 | 13.34 | $12.62 | 3219 |
| 2022-04-28 | 13.51 | $13.06 | 2410 |
| 2022-04-27 | 13.61 | $13.11 | 218 |
| 2022-04-26 | 13.72 | $13.13 | 1616 |
| 2022-04-25 | 13.84 | $13.44 | 2326 |
| 2022-04-22 | 13.91 | $13.53 | 115 |
| 2022-04-21 | 13.98 | $13.74 | 483 |
| 2022-04-20 | 14.01 | $13.99 | 207 |
| 2022-04-19 | 13.99 | $14.02 | 110 |
| 2022-04-18 | 13.97 | $13.73 | 165 |
| 2022-04-14 | 13.99 | $13.92 | 101 |
| 2022-04-13 | 13.98 | $14.05 | 15 |
| 2022-04-12 | 13.94 | $13.87 | 5 |
| 2022-04-11 | 13.93 | $13.83 | 260 |
| 2022-04-08 | 13.93 | $13.88 | 720 |
| 2022-04-07 | 13.91 | $13.89 | 928 |
| 2022-04-06 | 13.89 | $14.03 | 1172 |
| 2022-04-05 | 13.84 | $13.97 | 131 |
| 2022-04-04 | 13.78 | $14.09 | 2303 |
| 2022-04-01 | 13.69 | $13.96 | 385 |
| 2022-03-31 | 13.62 | $13.72 | 73 |
| 2022-03-30 | 13.57 | $13.93 | 58 |
| 2022-03-29 | 13.48 | $13.97 | 758 |
| 2022-03-28 | 13.37 | $13.77 | 133 |
| 2022-03-25 | 13.28 | $13.69 | 138 |
| 2022-03-24 | 13.19 | $13.57 | 159 |
| 2022-03-23 | 13.11 | $13.46 | 1402 |
| 2022-03-22 | 13.04 | $13.47 | 157 |
| 2022-03-21 | 12.95 | $13.34 | 208 |
| 2022-03-18 | 12.89 | $13.44 | 170 |
| 2022-03-17 | 12.79 | $13.28 | 682 |
| 2022-03-16 | 12.71 | $13.15 | 764 |
| 2022-03-15 | 12.65 | $12.94 | 1075 |
| 2022-03-14 | 12.62 | $12.63 | 27 |
| 2022-03-11 | 12.66 | $12.69 | 578 |
| 2022-03-10 | 12.69 | $12.85 | 197 |
| 2022-03-09 | 12.69 | $12.88 | 9519 |
| 2022-03-08 | 12.70 | $12.64 | 124 |
| 2022-03-07 | 12.75 | $12.64 | 22 |
| 2022-03-04 | 12.81 | $12.87 | 229 |
| 2022-03-03 | 12.84 | $12.96 | 108 |
| 2022-03-02 | 12.86 | $13.02 | 388 |
| 2022-03-01 | 12.87 | $12.92 | 1078 |
| 2022-02-28 | 12.91 | $12.95 | 141 |
| 2022-02-25 | 12.94 | $13.03 | 60 |
| 2022-02-24 | 12.97 | $12.71 | 634 |
| 2022-02-23 | 13.07 | $12.58 | 364 |
| 2022-02-22 | 13.21 | $12.86 | 916 |
| 2022-02-18 | 13.33 | $13.08 | 1678 |
| 2022-02-17 | 13.41 | $13.15 | 1030 |
| 2022-02-16 | 13.50 | $13.51 | 192 |
| 2022-02-15 | 13.53 | $13.52 | 1335 |
| 2022-02-14 | 13.56 | $13.35 | 216 |
| 2022-02-11 | 13.63 | $13.47 | 2546 |
| 2022-02-10 | 13.69 | $13.67 | 903 |
| 2022-02-09 | 13.72 | $14.06 | 579 |
| 2022-02-08 | 13.67 | $13.85 | 350 |
| 2022-02-07 | 13.66 | $13.84 | 918 |
| 2022-02-04 | 13.65 | $13.82 | 1741 |
| 2022-02-03 | 13.65 | $13.85 | 726 |
| 2022-02-02 | 13.64 | $13.89 | 1011 |
| 2022-02-01 | 13.62 | $13.97 | 631 |
| 2022-01-31 | 13.59 | $13.87 | 1431 |
| 2022-01-28 | 13.57 | $13.59 | 2518 |
| 2022-01-27 | 13.62 | $13.18 | 1166 |
| 2022-01-26 | 13.76 | $13.40 | 1085 |
| 2022-01-25 | 13.87 | $13.64 | 954 |
| 2022-01-24 | 13.96 | $13.75 | 2465 |
| 2022-01-21 | 14.04 | $13.60 | 2002 |
| 2022-01-20 | 14.16 | $13.80 | 5761 |
| 2022-01-19 | 14.27 | $13.94 | 1738 |
| 2022-01-18 | 14.36 | $13.96 | 1732 |
| 2022-01-14 | 14.47 | $14.14 | 1995 |
| 2022-01-13 | 14.55 | $14.23 | 2783 |
| 2022-01-12 | 14.63 | $14.42 | 946 |
| 2022-01-11 | 14.68 | $14.42 | 2573 |
| 2022-01-10 | 14.75 | $14.44 | 1455 |
| 2022-01-07 | 14.81 | $14.57 | 395 |
| 2022-01-06 | 14.86 | $14.50 | 2814 |
| 2022-01-05 | 14.94 | $14.54 | 5048 |
| 2022-01-04 | 15.02 | $14.97 | 1228 |
| 2022-01-03 | 15.01 | $15.08 | 7642 |
| 2021-12-31 | 14.99 | $15.11 | 1857 |
| 2021-12-30 | 14.95 | $15.17 | 1038 |
| 2021-12-29 | 14.89 | $15.08 | 377 |
| 2021-12-28 | 14.85 | $15.11 | 1749 |
| 2021-12-27 | 14.79 | $15.05 | 2857 |
| 2021-12-23 | 14.73 | $14.92 | 1343 |
| 2021-12-22 | 14.69 | $14.91 | 2779 |
| 2021-12-21 | 14.65 | $14.73 | 1286 |
| 2021-12-20 | 14.64 | $14.66 | 1660 |
| 2021-12-17 | 14.64 | $14.83 | 2514 |
| 2021-12-16 | 14.60 | $14.75 | 7201 |
| 2021-12-15 | 14.58 | $14.61 | 2775 |
| 2021-12-14 | 14.59 | $14.59 | 860 |
| 2021-12-13 | 14.60 | $14.58 | 2169 |
| 2021-12-10 | 14.61 | $14.57 | 3184 |
| 2021-12-09 | 14.63 | $14.48 | 3371 |
| 2021-12-08 | 14.67 | $14.70 | 3305 |
| 2021-12-07 | 14.67 | $14.72 | 5810 |
| 2021-12-06 | 14.67 | $14.70 | 5719 |
| 2021-12-03 | 14.67 | $14.63 | 2949 |
| 2021-12-02 | 14.69 | $14.71 | 5165 |
| 2021-12-01 | 14.69 | $14.32 | 15076 |
| 2021-11-30 | 14.78 | $14.56 | 3628 |
| 2021-11-29 | 14.83 | $14.73 | 8243 |
| 2021-11-26 | 14.85 | $14.63 | 6754 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
9.55
2025-06-11
Close Price
$9.53
Vol: 1911
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.76
Average
10.97
Maximum
15.12
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 9.55 | $9.53 | 1911 |
| 2023-12-21 | 9.56 | $9.53 | — |
| 2023-12-20 | 9.56 | $9.53 | — |
| 2023-12-19 | 9.57 | $9.53 | — |
| 2023-12-18 | 9.58 | $9.53 | — |
| 2023-12-15 | 9.59 | $9.53 | — |
| 2023-12-14 | 9.60 | $9.53 | — |
| 2023-12-13 | 9.61 | $9.53 | — |
| 2023-12-12 | 9.62 | $9.53 | 1911 |
| 2023-12-11 | 9.63 | $9.47 | 19 |
| 2023-12-08 | 9.67 | $9.53 | 3 |
| 2023-12-07 | 9.69 | $9.57 | 641 |
| 2023-12-06 | 9.70 | $9.55 | 227 |
| 2023-12-05 | 9.71 | $9.58 | 243 |
| 2023-12-04 | 9.72 | $9.78 | 113 |
| 2023-12-01 | 9.66 | $9.75 | 73 |
| 2023-11-30 | 9.60 | $9.57 | 1007 |
| 2023-11-29 | 9.59 | $9.58 | 840 |
| 2023-11-28 | 9.56 | $9.51 | 337 |
| 2023-11-27 | 9.54 | $9.49 | 111 |
| 2023-11-24 | 9.53 | $9.50 | 20 |
| 2023-11-22 | 9.51 | $9.45 | 22 |
| 2023-11-21 | 9.49 | $9.46 | 547 |
| 2023-11-20 | 9.47 | $9.58 | 247 |
| 2023-11-17 | 9.41 | $9.49 | 11 |
| 2023-11-16 | 9.36 | $9.45 | 4 |
| 2023-11-15 | 9.30 | $9.54 | 114 |
| 2023-11-14 | 9.21 | $9.37 | 6784 |
| 2023-11-13 | 9.15 | $9.01 | 7 |
| 2023-11-10 | 9.19 | $9.11 | 22 |
| 2023-11-09 | 9.21 | $9.05 | 15 |
| 2023-11-08 | 9.25 | $9.29 | 13 |
| 2023-11-07 | 9.23 | $9.33 | 4 |
| 2023-11-06 | 9.18 | $9.41 | 3 |
| 2023-11-03 | 9.10 | $9.48 | 4 |
| 2023-11-02 | 8.98 | $9.28 | 6682 |
| 2023-11-01 | 8.90 | $8.91 | 10854 |
| 2023-10-31 | 8.92 | $9.08 | 40 |
| 2023-10-30 | 8.89 | $8.93 | 13 |
| 2023-10-27 | 8.90 | $8.77 | 1354 |
| 2023-10-26 | 8.97 | $8.97 | 9 |
| 2023-10-25 | 9.00 | $8.88 | 2 |
| 2023-10-24 | 9.06 | $9.01 | 53 |
| 2023-10-23 | 9.09 | $8.94 | 1 |
| 2023-10-20 | 9.16 | $9.01 | — |
| 2023-10-19 | 9.21 | $9.07 | 18 |
| 2023-10-18 | 9.27 | $9.25 | — |
| 2023-10-17 | 9.27 | $9.39 | 1 |
| 2023-10-16 | 9.24 | $9.39 | — |
| 2023-10-13 | 9.20 | $9.25 | 2 |
| 2023-10-12 | 9.19 | $9.28 | 31 |
| 2023-10-11 | 9.18 | $9.42 | 2337 |
| 2023-10-10 | 9.11 | $9.33 | 895 |
| 2023-10-09 | 9.07 | $9.25 | 111 |
| 2023-10-06 | 9.04 | $9.11 | — |
| 2023-10-05 | 9.06 | $9.08 | 4857 |
| 2023-10-04 | 9.09 | $9.00 | — |
| 2023-10-03 | 9.15 | $8.97 | 4 |
| 2023-10-02 | 9.25 | $9.16 | 2 |
| 2023-09-29 | 9.30 | $9.33 | 119 |
| 2023-09-28 | 9.31 | $9.33 | 341 |
| 2023-09-27 | 9.33 | $9.17 | 1 |
| 2023-09-26 | 9.40 | $9.15 | 3 |
| 2023-09-25 | 9.50 | $9.36 | 4 |
| 2023-09-22 | 9.54 | $9.46 | 18 |
| 2023-09-21 | 9.57 | $9.53 | — |
| 2023-09-20 | 9.59 | $9.67 | 25 |
| 2023-09-19 | 9.56 | $9.63 | 19 |
| 2023-09-18 | 9.54 | $9.59 | 40 |
| 2023-09-15 | 9.52 | $9.60 | 95 |
| 2023-09-14 | 9.50 | $9.70 | 6 |
| 2023-09-13 | 9.45 | $9.44 | — |
| 2023-09-12 | 9.47 | $9.48 | 11 |
| 2023-09-11 | 9.48 | $9.44 | 7 |
| 2023-09-08 | 9.50 | $9.36 | 187 |
| 2023-09-07 | 9.56 | $9.41 | 28 |
| 2023-09-06 | 9.61 | $9.54 | 20 |
| 2023-09-05 | 9.63 | $9.55 | 18 |
| 2023-09-01 | 9.66 | $9.72 | 288 |
| 2023-08-31 | 9.63 | $9.78 | 189 |
| 2023-08-30 | 9.58 | $9.82 | 100 |
| 2023-08-29 | 9.51 | $9.81 | 10 |
| 2023-08-28 | 9.43 | $9.59 | 8 |
| 2023-08-25 | 9.39 | $9.45 | 2 |
| 2023-08-24 | 9.40 | $9.38 | 1 |
| 2023-08-23 | 9.43 | $9.40 | 2 |
| 2023-08-22 | 9.47 | $9.34 | 3 |
| 2023-08-21 | 9.53 | $9.40 | 2 |
| 2023-08-18 | 9.59 | $9.43 | 1 |
| 2023-08-17 | 9.66 | $9.52 | 15 |
| 2023-08-16 | 9.70 | $9.56 | 5 |
| 2023-08-15 | 9.75 | $9.68 | 10 |
| 2023-08-14 | 9.76 | $9.80 | 110 |
| 2023-08-11 | 9.74 | $9.84 | 31 |
| 2023-08-10 | 9.71 | $9.81 | 74 |
| 2023-08-09 | 9.68 | $9.71 | — |
| 2023-08-08 | 9.66 | $9.61 | 6 |
| 2023-08-07 | 9.68 | $9.60 | 200 |
| 2023-08-04 | 9.70 | $9.56 | 207 |
| 2023-08-03 | 9.75 | $9.62 | 5 |
| 2023-08-02 | 9.78 | $9.73 | 302 |
| 2023-08-01 | 9.78 | $9.80 | 86 |
| 2023-07-31 | 9.76 | $9.80 | 15 |
| 2023-07-28 | 9.73 | $9.70 | 26 |
| 2023-07-27 | 9.72 | $9.67 | 34 |
| 2023-07-26 | 9.72 | $9.71 | 152 |
| 2023-07-25 | 9.71 | $9.66 | 635 |
| 2023-07-24 | 9.71 | $9.76 | 1527 |
| 2023-07-21 | 9.68 | $9.65 | 12 |
| 2023-07-20 | 9.67 | $9.65 | 23 |
| 2023-07-19 | 9.66 | $9.69 | 153788 |
| 2023-07-18 | 9.63 | $9.45 | 22 |
| 2023-07-17 | 9.67 | $9.34 | 22 |
| 2023-07-14 | 9.76 | $9.57 | 150 |
| 2023-07-13 | 9.78 | $9.77 | 2514 |
| 2023-07-12 | 9.75 | $9.74 | 6000 |
| 2023-07-11 | 9.71 | $9.66 | 1 |
| 2023-07-10 | 9.69 | $9.60 | 2409 |
| 2023-07-07 | 9.68 | $9.66 | 26 |
| 2023-07-06 | 9.65 | $9.57 | 215 |
| 2023-07-05 | 9.63 | $9.71 | 3550 |
| 2023-07-03 | 9.57 | $9.68 | 348 |
| 2023-06-30 | 9.50 | $9.62 | 11 |
| 2023-06-29 | 9.43 | $9.55 | 6 |
| 2023-06-28 | 9.36 | $9.47 | 496 |
| 2023-06-27 | 9.31 | $9.39 | 544 |
| 2023-06-26 | 9.26 | $9.21 | 7 |
| 2023-06-23 | 9.27 | $8.99 | 160 |
| 2023-06-22 | 9.34 | $9.08 | 262 |
| 2023-06-21 | 9.40 | $9.21 | — |
| 2023-06-20 | 9.42 | $9.32 | 12 |
| 2023-06-16 | 9.42 | $9.49 | 89 |
| 2023-06-15 | 9.36 | $9.54 | 131 |
| 2023-06-14 | 9.27 | $9.42 | 455 |
| 2023-06-13 | 9.19 | $9.43 | 20 |
| 2023-06-12 | 9.10 | $9.25 | 15 |
| 2023-06-09 | 9.04 | $9.14 | 64 |
| 2023-06-08 | 9.00 | $9.20 | 274 |
| 2023-06-07 | 8.94 | $9.20 | 13 |
| 2023-06-06 | 8.86 | $9.02 | 6 |
| 2023-06-05 | 8.83 | $8.99 | 710 |
| 2023-06-02 | 8.79 | $8.98 | 3253 |
| 2023-06-01 | 8.76 | $8.82 | 203 |
| 2023-05-31 | 8.77 | $8.79 | — |
| 2023-05-30 | 8.80 | $8.83 | 2 |
| 2023-05-26 | 8.82 | $8.83 | — |
| 2023-05-25 | 8.85 | $8.64 | 3 |
| 2023-05-24 | 8.95 | $8.74 | 251 |
| 2023-05-23 | 9.04 | $8.96 | 1463 |
| 2023-05-22 | 9.08 | $9.08 | 24 |
| 2023-05-19 | 9.10 | $9.06 | 419 |
| 2023-05-18 | 9.12 | $9.15 | 7 |
| 2023-05-17 | 9.12 | $9.18 | 597 |
| 2023-05-16 | 9.12 | $8.99 | 550 |
| 2023-05-15 | 9.17 | $9.16 | 1 |
| 2023-05-12 | 9.19 | $9.07 | 17 |
| 2023-05-11 | 9.24 | $9.09 | 123 |
| 2023-05-10 | 9.29 | $9.17 | 11 |
| 2023-05-09 | 9.32 | $9.19 | 112 |
| 2023-05-08 | 9.37 | $9.27 | 5065 |
| 2023-05-05 | 9.39 | $9.32 | 101 |
| 2023-05-04 | 9.40 | $9.22 | 33 |
| 2023-05-03 | 9.45 | $9.30 | 4 |
| 2023-05-02 | 9.48 | $9.37 | 101 |
| 2023-05-01 | 9.49 | $9.62 | 448 |
| 2023-04-28 | 9.43 | $9.66 | 3536 |
| 2023-04-27 | 9.33 | $9.44 | 2 |
| 2023-04-26 | 9.29 | $9.08 | 151 |
| 2023-04-25 | 9.35 | $9.16 | 312 |
| 2023-04-24 | 9.40 | $9.33 | 563 |
| 2023-04-21 | 9.41 | $9.32 | 13412 |
| 2023-04-20 | 9.42 | $9.33 | 14233 |
| 2023-04-19 | 9.43 | $9.45 | 2750 |
| 2023-04-18 | 9.40 | $9.44 | 8086 |
| 2023-04-17 | 9.37 | $9.50 | 687 |
| 2023-04-14 | 9.32 | $9.38 | 11329 |
| 2023-04-13 | 9.28 | $9.48 | 559 |
| 2023-04-12 | 9.21 | $9.33 | 298 |
| 2023-04-11 | 9.18 | $9.47 | 86 |
| 2023-04-10 | 9.09 | $9.37 | 26 |
| 2023-04-06 | 9.02 | $9.32 | 3 |
| 2023-04-05 | 8.95 | $9.26 | 12 |
| 2023-03-27 | 8.89 | $9.08 | 105 |
| 2023-03-24 | 8.87 | $9.01 | 1 |
| 2023-03-23 | 8.88 | $8.99 | 12 |
| 2023-03-22 | 8.90 | $8.95 | — |
| 2023-03-21 | 8.94 | $9.23 | 1101 |
| 2023-03-20 | 8.91 | $9.09 | 156 |
| 2023-03-17 | 8.92 | $9.05 | 176 |
| 2023-03-16 | 8.95 | $9.14 | 100 |
| 2023-03-15 | 8.97 | $9.10 | 100 |
| 2023-03-14 | 9.00 | $9.10 | 105 |
| 2023-03-13 | 9.05 | $9.05 | 205 |
| 2023-03-10 | 9.13 | $9.02 | 222 |
| 2023-03-09 | 9.25 | $9.18 | 220 |
| 2023-03-08 | 9.34 | $9.41 | 802 |
| 2023-03-07 | 9.39 | $9.36 | 867 |
| 2023-03-06 | 9.47 | $9.59 | 210 |
| 2023-03-03 | 9.50 | $9.64 | 14 |
| 2023-03-02 | 9.52 | $9.52 | 10653 |
| 2023-03-01 | 9.59 | $9.52 | 1467 |
| 2023-02-28 | 9.67 | $9.59 | 116 |
| 2023-02-27 | 9.76 | $9.60 | 393 |
| 2023-02-24 | 9.87 | $9.60 | 110 |
| 2023-02-23 | 10.00 | $9.82 | 453 |
| 2023-02-22 | 10.10 | $9.85 | 102 |
| 2023-02-21 | 10.21 | $9.88 | 230 |
| 2023-02-17 | 10.34 | $10.25 | 2 |
| 2023-02-16 | 10.37 | $10.29 | 105 |
| 2023-02-15 | 10.40 | $10.34 | 162 |
| 2023-02-14 | 10.42 | $10.29 | 56 |
| 2023-02-13 | 10.46 | $10.32 | 6 |
| 2023-02-10 | 10.50 | $10.25 | 5 |
| 2023-02-09 | 10.56 | $10.23 | 57 |
| 2023-02-08 | 10.65 | $10.34 | 202 |
| 2023-02-07 | 10.71 | $10.49 | 102 |
| 2023-02-06 | 10.74 | $10.50 | 1075 |
| 2023-02-03 | 10.77 | $10.65 | 125 |
| 2023-02-02 | 10.75 | $10.90 | 73 |
| 2023-02-01 | 10.65 | $10.72 | 2762 |
| 2023-01-31 | 10.58 | $10.50 | 107 |
| 2023-01-30 | 10.55 | $10.43 | 28 |
| 2023-01-27 | 10.54 | $10.52 | 111 |
| 2023-01-26 | 10.50 | $10.50 | 453 |
| 2023-01-25 | 10.45 | $10.45 | 11 |
| 2023-01-24 | 10.40 | $10.36 | 42 |
| 2023-01-23 | 10.36 | $10.35 | 109 |
| 2023-01-20 | 10.32 | $10.32 | 2601 |
| 2023-01-19 | 10.27 | $10.09 | 146 |
| 2023-01-18 | 10.28 | $10.15 | 1684 |
| 2023-01-17 | 10.27 | $10.27 | 5781 |
| 2023-01-13 | 10.21 | $10.32 | 55 |
| 2023-01-12 | 10.13 | $10.38 | 126 |
| 2023-01-11 | 10.00 | $10.27 | 978 |
| 2023-01-10 | 9.88 | $10.12 | 231 |
| 2023-01-09 | 9.78 | $10.02 | 413 |
| 2023-01-06 | 9.69 | $10.00 | 19 |
| 2023-01-05 | 9.59 | $9.79 | 1059 |
| 2023-01-04 | 9.52 | $9.88 | 105 |
| 2023-01-03 | 9.42 | $9.66 | 540 |
| 2022-12-30 | 9.36 | $9.52 | 336 |
| 2022-12-29 | 9.34 | $9.57 | 62 |
| 2022-12-28 | 9.30 | $9.32 | 11 |
| 2022-12-27 | 9.34 | $9.41 | 313 |
| 2022-12-23 | 9.35 | $9.45 | 570 |
| 2022-12-22 | 9.37 | $9.32 | 602 |
| 2022-12-21 | 9.42 | $9.39 | 4025 |
| 2022-12-20 | 9.47 | $9.24 | 7253 |
| 2022-12-19 | 9.58 | $9.23 | 1144 |
| 2022-12-16 | 9.72 | $9.39 | 144 |
| 2022-12-15 | 9.84 | $9.54 | 1081 |
| 2022-12-14 | 9.94 | $9.80 | 1404 |
| 2022-12-13 | 9.98 | $10.01 | 6915 |
| 2022-12-12 | 9.96 | $9.88 | 3 |
| 2022-12-09 | 9.97 | $9.82 | 39 |
| 2022-12-08 | 10.01 | $9.80 | 61 |
| 2022-12-07 | 10.06 | $9.76 | 7 |
| 2022-12-06 | 10.13 | $9.85 | 1451 |
| 2022-12-05 | 10.19 | $9.99 | 3768 |
| 2022-12-02 | 10.21 | $10.15 | 68 |
| 2022-12-01 | 10.19 | $10.16 | 7 |
| 2022-11-30 | 10.15 | $10.11 | 26 |
| 2022-11-29 | 10.11 | $9.92 | 5 |
| 2022-11-28 | 10.13 | $9.91 | 6374 |
| 2022-11-25 | 10.15 | $10.11 | 428 |
| 2022-11-23 | 10.11 | $10.05 | 200 |
| 2022-11-22 | 10.07 | $9.94 | 1755 |
| 2022-11-21 | 10.06 | $9.84 | 156 |
| 2022-11-18 | 10.07 | $9.87 | 310 |
| 2022-11-17 | 10.08 | $9.91 | 308 |
| 2022-11-16 | 10.07 | $9.99 | 1440 |
| 2022-11-15 | 10.02 | $10.14 | 1173 |
| 2022-11-14 | 9.92 | $10.02 | 673 |
| 2022-11-11 | 9.83 | $10.21 | 583 |
| 2022-11-10 | 9.66 | $9.96 | 2000 |
| 2022-11-09 | 9.53 | $9.38 | 7820 |
| 2022-11-08 | 9.55 | $9.48 | 504 |
| 2022-11-07 | 9.55 | $9.47 | 2067 |
| 2022-11-04 | 9.54 | $9.44 | 12067 |
| 2022-11-03 | 9.55 | $9.34 | 33836 |
| 2022-11-02 | 9.59 | $9.60 | 5438 |
| 2022-11-01 | 9.56 | $9.79 | 6565 |
| 2022-10-31 | 9.46 | $9.72 | 959 |
| 2022-10-28 | 9.36 | $9.78 | 124638 |
| 2022-10-27 | 9.22 | $9.57 | 6083 |
| 2022-10-26 | 9.12 | $9.50 | 11 |
| 2022-10-25 | 9.03 | $9.42 | 1 |
| 2022-10-24 | 8.94 | $9.13 | 456 |
| 2022-10-21 | 8.93 | $9.17 | 411 |
| 2022-10-20 | 8.92 | $9.15 | 209 |
| 2022-10-19 | 8.91 | $9.17 | 4157 |
| 2022-10-18 | 8.91 | $9.34 | 830 |
| 2022-10-17 | 8.86 | $9.27 | 63 |
| 2022-10-14 | 8.83 | $8.98 | 18849 |
| 2022-10-13 | 8.89 | $9.16 | 241 |
| 2022-10-12 | 8.92 | $8.93 | 5163 |
| 2022-10-11 | 9.03 | $9.01 | 9182 |
| 2022-10-10 | 9.16 | $9.17 | 302 |
| 2022-10-07 | 9.28 | $9.25 | 46 |
| 2022-10-06 | 9.41 | $9.54 | — |
| 2022-10-05 | 9.48 | $9.83 | 39 |
| 2022-10-04 | 9.49 | $10.01 | 40 |
| 2022-10-03 | 9.45 | $9.75 | 9 |
| 2022-09-30 | 9.49 | $9.51 | 208 |
| 2022-09-29 | 9.63 | $9.55 | 7 |
| 2022-09-28 | 9.80 | $9.89 | 101 |
| 2022-09-27 | 9.91 | $9.70 | 102 |
| 2022-09-26 | 10.12 | $9.77 | 478 |
| 2022-09-23 | 10.36 | $10.08 | 433 |
| 2022-09-22 | 10.57 | $10.35 | 407 |
| 2022-09-21 | 10.74 | $10.56 | 518 |
| 2022-09-20 | 10.88 | $10.75 | 48 |
| 2022-09-19 | 11.01 | $11.00 | 49 |
| 2022-09-16 | 11.09 | $11.06 | 145 |
| 2022-09-15 | 11.18 | $11.10 | 2518 |
| 2022-09-14 | 11.28 | $11.21 | 419 |
| 2022-09-13 | 11.36 | $11.27 | 388 |
| 2022-09-12 | 11.46 | $11.79 | 11 |
| 2022-09-09 | 11.42 | $11.69 | 255 |
| 2022-09-08 | 11.40 | $11.43 | 757 |
| 2022-09-07 | 11.47 | $11.51 | 109 |
| 2022-09-06 | 11.53 | $11.38 | 462 |
| 2022-09-02 | 11.65 | $11.49 | 270 |
| 2022-09-01 | 11.77 | $11.70 | 2365 |
| 2022-08-31 | 11.85 | $11.69 | 267 |
| 2022-08-30 | 11.96 | $11.64 | 110 |
| 2022-08-29 | 12.11 | $11.89 | 102 |
| 2022-08-26 | 12.21 | $12.01 | 579 |
| 2022-08-25 | 12.31 | $12.25 | 201 |
| 2022-08-24 | 12.34 | $12.07 | 13 |
| 2022-08-23 | 12.45 | $12.08 | 195 |
| 2022-08-22 | 12.58 | $12.17 | 29 |
| 2022-08-19 | 12.70 | $12.45 | 113 |
| 2022-08-18 | 12.76 | $12.51 | 300 |
| 2022-08-17 | 12.81 | $12.62 | 72 |
| 2022-08-16 | 12.84 | $12.88 | 181 |
| 2022-08-15 | 12.79 | $12.88 | 877 |
| 2022-08-12 | 12.72 | $12.86 | 340 |
| 2022-08-11 | 12.65 | $12.65 | 41 |
| 2022-08-10 | 12.62 | $12.66 | 97 |
| 2022-08-09 | 12.58 | $12.45 | 2002 |
| 2022-08-08 | 12.60 | $12.59 | 45 |
| 2022-08-05 | 12.58 | $12.58 | 4 |
| 2022-08-04 | 12.55 | $12.68 | 255 |
| 2022-08-03 | 12.49 | $12.52 | 47 |
| 2022-08-02 | 12.46 | $12.32 | 6 |
| 2022-08-01 | 12.48 | $12.36 | 114 |
| 2022-07-29 | 12.50 | $12.48 | 35 |
| 2022-07-28 | 12.48 | $12.55 | 375 |
| 2022-07-27 | 12.44 | $12.58 | 1 |
| 2022-07-26 | 12.38 | $12.44 | 51 |
| 2022-07-25 | 12.34 | $12.47 | 48 |
| 2022-07-22 | 12.29 | $12.49 | 102 |
| 2022-07-21 | 12.23 | $12.47 | 926 |
| 2022-07-20 | 12.15 | $12.30 | 811 |
| 2022-07-19 | 12.12 | $12.33 | 11 |
| 2022-07-18 | 12.07 | $12.09 | 56 |
| 2022-07-15 | 12.09 | $12.13 | 34 |
| 2022-07-14 | 12.10 | $11.97 | 925 |
| 2022-07-13 | 12.17 | $12.14 | 153 |
| 2022-07-12 | 12.20 | $12.14 | 28 |
| 2022-07-11 | 12.23 | $12.07 | 730 |
| 2022-07-08 | 12.30 | $12.32 | 1 |
| 2022-07-07 | 12.31 | $12.36 | 3 |
| 2022-07-06 | 12.30 | $12.31 | 1082 |
| 2022-07-05 | 12.32 | $12.40 | 46 |
| 2022-07-01 | 12.31 | $12.53 | 2 |
| 2022-06-30 | 12.25 | $12.33 | 11 |
| 2022-06-29 | 12.26 | $12.30 | 42 |
| 2022-06-28 | 12.27 | $12.35 | 1944 |
| 2022-06-27 | 12.28 | $12.57 | 36 |
| 2022-06-24 | 12.21 | $12.65 | 268 |
| 2022-06-23 | 12.12 | $12.40 | 368 |
| 2022-06-22 | 12.09 | $12.20 | 235 |
| 2022-06-21 | 12.11 | $12.12 | 18 |
| 2022-06-17 | 12.18 | $12.01 | 242 |
| 2022-06-16 | 12.29 | $11.73 | 171 |
| 2022-06-15 | 12.52 | $12.23 | 63 |
| 2022-06-14 | 12.65 | $12.02 | 73 |
| 2022-06-13 | 12.87 | $12.09 | 531 |
| 2022-06-10 | 13.12 | $12.71 | 406 |
| 2022-06-09 | 13.23 | $12.95 | 235 |
| 2022-06-08 | 13.29 | $13.20 | 17 |
| 2022-06-07 | 13.27 | $13.26 | 413 |
| 2022-06-06 | 13.23 | $13.17 | 107 |
| 2022-06-03 | 13.20 | $13.14 | 25 |
| 2022-06-02 | 13.18 | $13.30 | 350 |
| 2022-06-01 | 13.10 | $13.16 | 223 |
| 2022-05-31 | 13.05 | $13.30 | 134 |
| 2022-05-27 | 12.94 | $13.41 | 618 |
| 2022-05-26 | 12.77 | $13.21 | 646 |
| 2022-05-25 | 12.62 | $13.03 | 202 |
| 2022-05-24 | 12.50 | $12.86 | 105 |
| 2022-05-23 | 12.41 | $12.81 | 361 |
| 2022-05-20 | 12.33 | $12.65 | 18 |
| 2022-05-19 | 12.28 | $12.62 | 1364 |
| 2022-05-18 | 12.23 | $12.50 | 154 |
| 2022-05-17 | 12.21 | $12.68 | 64 |
| 2022-05-16 | 12.14 | $12.43 | 224 |
| 2022-05-13 | 12.14 | $12.49 | 568 |
| 2022-05-12 | 12.13 | $12.23 | 434 |
| 2022-05-11 | 12.21 | $12.05 | 3895 |
| 2022-05-10 | 12.37 | $12.23 | 2495 |
| 2022-05-09 | 12.51 | $12.29 | 897 |
| 2022-05-06 | 12.67 | $12.66 | 2302 |
| 2022-05-05 | 12.75 | $12.70 | 652 |
| 2022-05-04 | 12.84 | $13.08 | 190 |
| 2022-05-03 | 12.84 | $12.76 | 1085 |
| 2022-05-02 | 12.95 | $12.61 | 2321 |
| 2022-04-29 | 13.13 | $12.62 | 3219 |
| 2022-04-28 | 13.35 | $13.06 | 2410 |
| 2022-04-27 | 13.48 | $13.11 | 218 |
| 2022-04-26 | 13.63 | $13.13 | 1616 |
| 2022-04-25 | 13.80 | $13.44 | 2326 |
| 2022-04-22 | 13.91 | $13.53 | 115 |
| 2022-04-21 | 14.02 | $13.74 | 483 |
| 2022-04-20 | 14.08 | $13.99 | 207 |
| 2022-04-19 | 14.07 | $14.02 | 110 |
| 2022-04-18 | 14.05 | $13.73 | 165 |
| 2022-04-14 | 14.11 | $13.92 | 101 |
| 2022-04-13 | 14.12 | $14.05 | 15 |
| 2022-04-12 | 14.09 | $13.87 | 5 |
| 2022-04-11 | 14.10 | $13.83 | 260 |
| 2022-04-08 | 14.13 | $13.88 | 720 |
| 2022-04-07 | 14.14 | $13.89 | 928 |
| 2022-04-06 | 14.14 | $14.03 | 1172 |
| 2022-04-05 | 14.10 | $13.97 | 131 |
| 2022-04-04 | 14.06 | $14.09 | 2303 |
| 2022-04-01 | 13.96 | $13.96 | 385 |
| 2022-03-31 | 13.89 | $13.72 | 73 |
| 2022-03-30 | 13.86 | $13.93 | 58 |
| 2022-03-29 | 13.77 | $13.97 | 758 |
| 2022-03-28 | 13.63 | $13.77 | 133 |
| 2022-03-25 | 13.52 | $13.69 | 138 |
| 2022-03-24 | 13.42 | $13.57 | 159 |
| 2022-03-23 | 13.32 | $13.46 | 1402 |
| 2022-03-22 | 13.23 | $13.47 | 157 |
| 2022-03-21 | 13.13 | $13.34 | 208 |
| 2022-03-18 | 13.04 | $13.44 | 170 |
| 2022-03-17 | 12.90 | $13.28 | 682 |
| 2022-03-16 | 12.78 | $13.15 | 764 |
| 2022-03-15 | 12.68 | $12.94 | 1075 |
| 2022-03-14 | 12.62 | $12.63 | 27 |
| 2022-03-11 | 12.66 | $12.69 | 578 |
| 2022-03-10 | 12.69 | $12.85 | 197 |
| 2022-03-09 | 12.67 | $12.88 | 9519 |
| 2022-03-08 | 12.65 | $12.64 | 124 |
| 2022-03-07 | 12.71 | $12.64 | 22 |
| 2022-03-04 | 12.78 | $12.87 | 229 |
| 2022-03-03 | 12.80 | $12.96 | 108 |
| 2022-03-02 | 12.80 | $13.02 | 388 |
| 2022-03-01 | 12.79 | $12.92 | 1078 |
| 2022-02-28 | 12.81 | $12.95 | 141 |
| 2022-02-25 | 12.83 | $13.03 | 60 |
| 2022-02-24 | 12.83 | $12.71 | 634 |
| 2022-02-23 | 12.95 | $12.58 | 364 |
| 2022-02-22 | 13.13 | $12.86 | 916 |
| 2022-02-18 | 13.27 | $13.08 | 1678 |
| 2022-02-17 | 13.38 | $13.15 | 1030 |
| 2022-02-16 | 13.49 | $13.51 | 192 |
| 2022-02-15 | 13.52 | $13.52 | 1335 |
| 2022-02-14 | 13.55 | $13.35 | 216 |
| 2022-02-11 | 13.64 | $13.47 | 2546 |
| 2022-02-10 | 13.72 | $13.67 | 903 |
| 2022-02-09 | 13.75 | $14.06 | 579 |
| 2022-02-08 | 13.67 | $13.85 | 350 |
| 2022-02-07 | 13.64 | $13.84 | 918 |
| 2022-02-04 | 13.61 | $13.82 | 1741 |
| 2022-02-03 | 13.59 | $13.85 | 726 |
| 2022-02-02 | 13.55 | $13.89 | 1011 |
| 2022-02-01 | 13.50 | $13.97 | 631 |
| 2022-01-31 | 13.42 | $13.87 | 1431 |
| 2022-01-28 | 13.35 | $13.59 | 2518 |
| 2022-01-27 | 13.37 | $13.18 | 1166 |
| 2022-01-26 | 13.53 | $13.40 | 1085 |
| 2022-01-25 | 13.66 | $13.64 | 954 |
| 2022-01-24 | 13.75 | $13.75 | 2465 |
| 2022-01-21 | 13.83 | $13.60 | 2002 |
| 2022-01-20 | 13.98 | $13.80 | 5761 |
| 2022-01-19 | 14.10 | $13.94 | 1738 |
| 2022-01-18 | 14.21 | $13.96 | 1732 |
| 2022-01-14 | 14.34 | $14.14 | 1995 |
| 2022-01-13 | 14.45 | $14.23 | 2783 |
| 2022-01-12 | 14.55 | $14.42 | 946 |
| 2022-01-11 | 14.62 | $14.42 | 2573 |
| 2022-01-10 | 14.70 | $14.44 | 1455 |
| 2022-01-07 | 14.79 | $14.57 | 395 |
| 2022-01-06 | 14.87 | $14.50 | 2814 |
| 2022-01-05 | 14.98 | $14.54 | 5048 |
| 2022-01-04 | 15.11 | $14.97 | 1228 |
| 2022-01-03 | 15.12 | $15.08 | 7642 |
| 2021-12-31 | 15.10 | $15.11 | 1857 |
| 2021-12-30 | 15.06 | $15.17 | 1038 |
| 2021-12-29 | 14.99 | $15.08 | 377 |
| 2021-12-28 | 14.93 | $15.11 | 1749 |
| 2021-12-27 | 14.85 | $15.05 | 2857 |
| 2021-12-23 | 14.78 | $14.92 | 1343 |
| 2021-12-22 | 14.72 | $14.91 | 2779 |
| 2021-12-21 | 14.66 | $14.73 | 1286 |
| 2021-12-20 | 14.64 | $14.66 | 1660 |
| 2021-12-17 | 14.64 | $14.83 | 2514 |
| 2021-12-16 | 14.59 | $14.75 | 7201 |
| 2021-12-15 | 14.55 | $14.61 | 2775 |
| 2021-12-14 | 14.55 | $14.59 | 860 |
| 2021-12-13 | 14.55 | $14.58 | 2169 |
| 2021-12-10 | 14.56 | $14.57 | 3184 |
| 2021-12-09 | 14.58 | $14.48 | 3371 |
| 2021-12-08 | 14.63 | $14.70 | 3305 |
| 2021-12-07 | 14.62 | $14.72 | 5810 |
| 2021-12-06 | 14.61 | $14.70 | 5719 |
| 2021-12-03 | 14.60 | $14.63 | 2949 |
| 2021-12-02 | 14.61 | $14.71 | 5165 |
| 2021-12-01 | 14.61 | $14.32 | 15076 |
| 2021-11-30 | 14.72 | $14.56 | 3628 |
| 2021-11-29 | 14.79 | $14.73 | 8243 |
| 2021-11-26 | 14.82 | $14.63 | 6754 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
53.02
2025-06-11
Close Price
$9.53
Vol: 1911
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.35
Average
46.23
Maximum
68.37
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 53.02 | $9.53 | 1911 |
| 2023-12-21 | 53.02 | $9.53 | — |
| 2023-12-20 | 53.02 | $9.53 | — |
| 2023-12-19 | 53.02 | $9.53 | — |
| 2023-12-18 | 53.02 | $9.53 | — |
| 2023-12-15 | 53.02 | $9.53 | — |
| 2023-12-14 | 53.02 | $9.53 | — |
| 2023-12-13 | 53.02 | $9.53 | — |
| 2023-12-12 | 53.02 | $9.53 | 1911 |
| 2023-12-11 | 51.39 | $9.47 | 19 |
| 2023-12-08 | 53.25 | $9.53 | 3 |
| 2023-12-07 | 54.32 | $9.57 | 641 |
| 2023-12-06 | 53.95 | $9.55 | 227 |
| 2023-12-05 | 54.64 | $9.58 | 243 |
| 2023-12-04 | 60.43 | $9.78 | 113 |
| 2023-12-01 | 59.83 | $9.75 | 73 |
| 2023-11-30 | 55.91 | $9.57 | 1007 |
| 2023-11-29 | 56.22 | $9.58 | 840 |
| 2023-11-28 | 54.79 | $9.51 | 337 |
| 2023-11-27 | 54.29 | $9.49 | 111 |
| 2023-11-24 | 54.62 | $9.50 | 20 |
| 2023-11-22 | 53.57 | $9.45 | 22 |
| 2023-11-21 | 53.79 | $9.46 | 547 |
| 2023-11-20 | 56.40 | $9.58 | 247 |
| 2023-11-17 | 54.91 | $9.49 | 11 |
| 2023-11-16 | 54.02 | $9.45 | 4 |
| 2023-11-15 | 56.09 | $9.54 | 114 |
| 2023-11-14 | 53.04 | $9.37 | 6784 |
| 2023-11-13 | 45.51 | $9.01 | 7 |
| 2023-11-10 | 47.40 | $9.11 | 22 |
| 2023-11-09 | 46.11 | $9.05 | 15 |
| 2023-11-08 | 51.24 | $9.29 | 13 |
| 2023-11-07 | 52.17 | $9.33 | 4 |
| 2023-11-06 | 53.89 | $9.41 | 3 |
| 2023-11-03 | 55.47 | $9.48 | 4 |
| 2023-11-02 | 51.48 | $9.28 | 6682 |
| 2023-11-01 | 42.68 | $8.91 | 10854 |
| 2023-10-31 | 46.36 | $9.08 | 40 |
| 2023-10-30 | 42.38 | $8.93 | 13 |
| 2023-10-27 | 37.25 | $8.77 | 1354 |
| 2023-10-26 | 41.63 | $8.97 | 9 |
| 2023-10-25 | 38.55 | $8.88 | 2 |
| 2023-10-24 | 41.57 | $9.01 | 53 |
| 2023-10-23 | 38.96 | $8.94 | 1 |
| 2023-10-20 | 40.51 | $9.01 | — |
| 2023-10-19 | 42.03 | $9.07 | 18 |
| 2023-10-18 | 46.41 | $9.25 | — |
| 2023-10-17 | 50.41 | $9.39 | 1 |
| 2023-10-16 | 50.43 | $9.39 | — |
| 2023-10-13 | 46.17 | $9.25 | 2 |
| 2023-10-12 | 46.98 | $9.28 | 31 |
| 2023-10-11 | 50.98 | $9.42 | 2337 |
| 2023-10-10 | 48.22 | $9.33 | 895 |
| 2023-10-09 | 45.91 | $9.25 | 111 |
| 2023-10-06 | 41.17 | $9.11 | — |
| 2023-10-05 | 40.19 | $9.08 | 4857 |
| 2023-10-04 | 37.32 | $9.00 | — |
| 2023-10-03 | 36.22 | $8.97 | 4 |
| 2023-10-02 | 40.38 | $9.16 | 2 |
| 2023-09-29 | 44.66 | $9.33 | 119 |
| 2023-09-28 | 44.64 | $9.33 | 341 |
| 2023-09-27 | 39.18 | $9.17 | 1 |
| 2023-09-26 | 38.47 | $9.15 | 3 |
| 2023-09-25 | 43.81 | $9.36 | 4 |
| 2023-09-22 | 46.61 | $9.46 | 18 |
| 2023-09-21 | 48.88 | $9.53 | — |
| 2023-09-20 | 53.44 | $9.67 | 25 |
| 2023-09-19 | 52.13 | $9.63 | 19 |
| 2023-09-18 | 51.03 | $9.59 | 40 |
| 2023-09-15 | 51.37 | $9.60 | 95 |
| 2023-09-14 | 54.36 | $9.70 | 6 |
| 2023-09-13 | 46.27 | $9.44 | — |
| 2023-09-12 | 47.54 | $9.48 | 11 |
| 2023-09-11 | 46.17 | $9.44 | 7 |
| 2023-09-08 | 43.19 | $9.36 | 187 |
| 2023-09-07 | 44.70 | $9.41 | 28 |
| 2023-09-06 | 48.50 | $9.54 | 20 |
| 2023-09-05 | 48.98 | $9.55 | 18 |
| 2023-09-01 | 54.69 | $9.72 | 288 |
| 2023-08-31 | 56.92 | $9.78 | 189 |
| 2023-08-30 | 58.05 | $9.82 | 100 |
| 2023-08-29 | 58.04 | $9.81 | 10 |
| 2023-08-28 | 51.59 | $9.59 | 8 |
| 2023-08-25 | 46.90 | $9.45 | 2 |
| 2023-08-24 | 44.00 | $9.38 | 1 |
| 2023-08-23 | 44.66 | $9.40 | 2 |
| 2023-08-22 | 42.23 | $9.34 | 3 |
| 2023-08-21 | 43.97 | $9.40 | 2 |
| 2023-08-18 | 45.08 | $9.43 | 1 |
| 2023-08-17 | 47.67 | $9.52 | 15 |
| 2023-08-16 | 48.69 | $9.56 | 5 |
| 2023-08-15 | 52.88 | $9.68 | 10 |
| 2023-08-14 | 57.15 | $9.80 | 110 |
| 2023-08-11 | 58.34 | $9.84 | 31 |
| 2023-08-10 | 57.67 | $9.81 | 74 |
| 2023-08-09 | 54.88 | $9.71 | — |
| 2023-08-08 | 52.13 | $9.61 | 6 |
| 2023-08-07 | 51.73 | $9.60 | 200 |
| 2023-08-04 | 50.57 | $9.56 | 207 |
| 2023-08-03 | 52.30 | $9.62 | 5 |
| 2023-08-02 | 55.67 | $9.73 | 302 |
| 2023-08-01 | 58.05 | $9.80 | 86 |
| 2023-07-31 | 58.00 | $9.80 | 15 |
| 2023-07-28 | 55.81 | $9.70 | 26 |
| 2023-07-27 | 54.90 | $9.67 | 34 |
| 2023-07-26 | 56.35 | $9.71 | 152 |
| 2023-07-25 | 55.19 | $9.66 | 635 |
| 2023-07-24 | 57.88 | $9.76 | 1527 |
| 2023-07-21 | 55.59 | $9.65 | 12 |
| 2023-07-20 | 55.43 | $9.65 | 23 |
| 2023-07-19 | 56.60 | $9.69 | 153788 |
| 2023-07-18 | 51.21 | $9.45 | 22 |
| 2023-07-17 | 48.48 | $9.34 | 22 |
| 2023-07-14 | 54.78 | $9.57 | 150 |
| 2023-07-13 | 61.06 | $9.77 | 2514 |
| 2023-07-12 | 60.47 | $9.74 | 6000 |
| 2023-07-11 | 58.51 | $9.66 | 1 |
| 2023-07-10 | 57.22 | $9.60 | 2409 |
| 2023-07-07 | 58.99 | $9.66 | 26 |
| 2023-07-06 | 57.19 | $9.57 | 215 |
| 2023-07-05 | 61.43 | $9.71 | 3550 |
| 2023-07-03 | 60.80 | $9.68 | 348 |
| 2023-06-30 | 59.69 | $9.62 | 11 |
| 2023-06-29 | 58.22 | $9.55 | 6 |
| 2023-06-28 | 56.45 | $9.47 | 496 |
| 2023-06-27 | 54.65 | $9.39 | 544 |
| 2023-06-26 | 50.51 | $9.21 | 7 |
| 2023-06-23 | 44.63 | $8.99 | 160 |
| 2023-06-22 | 46.82 | $9.08 | 262 |
| 2023-06-21 | 50.23 | $9.21 | — |
| 2023-06-20 | 53.41 | $9.32 | 12 |
| 2023-06-16 | 58.61 | $9.49 | 89 |
| 2023-06-15 | 60.40 | $9.54 | 131 |
| 2023-06-14 | 57.45 | $9.42 | 455 |
| 2023-06-13 | 57.75 | $9.43 | 20 |
| 2023-06-12 | 53.39 | $9.25 | 15 |
| 2023-06-09 | 50.33 | $9.14 | 64 |
| 2023-06-08 | 52.10 | $9.20 | 274 |
| 2023-06-07 | 52.04 | $9.20 | 13 |
| 2023-06-06 | 47.06 | $9.02 | 6 |
| 2023-06-05 | 46.21 | $8.99 | 710 |
| 2023-06-02 | 45.95 | $8.98 | 3253 |
| 2023-06-01 | 40.92 | $8.82 | 203 |
| 2023-05-31 | 40.08 | $8.79 | — |
| 2023-05-30 | 40.93 | $8.83 | 2 |
| 2023-05-26 | 40.93 | $8.83 | — |
| 2023-05-25 | 35.25 | $8.64 | 3 |
| 2023-05-24 | 36.92 | $8.74 | 251 |
| 2023-05-23 | 41.49 | $8.96 | 1463 |
| 2023-05-22 | 44.10 | $9.08 | 24 |
| 2023-05-19 | 43.64 | $9.06 | 419 |
| 2023-05-18 | 45.72 | $9.15 | 7 |
| 2023-05-17 | 46.42 | $9.18 | 597 |
| 2023-05-16 | 40.97 | $8.99 | 550 |
| 2023-05-15 | 44.85 | $9.16 | 1 |
| 2023-05-12 | 42.10 | $9.07 | 17 |
| 2023-05-11 | 42.57 | $9.09 | 123 |
| 2023-05-10 | 44.41 | $9.17 | 11 |
| 2023-05-09 | 44.73 | $9.19 | 112 |
| 2023-05-08 | 46.57 | $9.27 | 5065 |
| 2023-05-05 | 47.68 | $9.32 | 101 |
| 2023-05-04 | 45.18 | $9.22 | 33 |
| 2023-05-03 | 46.82 | $9.30 | 4 |
| 2023-05-02 | 48.40 | $9.37 | 101 |
| 2023-05-01 | 54.43 | $9.62 | 448 |
| 2023-04-28 | 55.57 | $9.66 | 3536 |
| 2023-04-27 | 50.47 | $9.44 | 2 |
| 2023-04-26 | 40.10 | $9.08 | 151 |
| 2023-04-25 | 41.93 | $9.16 | 312 |
| 2023-04-24 | 46.23 | $9.33 | 563 |
| 2023-04-21 | 45.96 | $9.32 | 13412 |
| 2023-04-20 | 46.24 | $9.33 | 14233 |
| 2023-04-19 | 49.41 | $9.45 | 2750 |
| 2023-04-18 | 49.13 | $9.44 | 8086 |
| 2023-04-17 | 50.67 | $9.50 | 687 |
| 2023-04-14 | 47.50 | $9.38 | 11329 |
| 2023-04-13 | 50.13 | $9.48 | 559 |
| 2023-04-12 | 45.81 | $9.33 | 298 |
| 2023-04-11 | 49.52 | $9.47 | 86 |
| 2023-04-10 | 46.66 | $9.37 | 26 |
| 2023-04-06 | 45.20 | $9.32 | 3 |
| 2023-04-05 | 43.41 | $9.26 | 12 |
| 2023-03-27 | 37.68 | $9.08 | 105 |
| 2023-03-24 | 34.95 | $9.01 | 1 |
| 2023-03-23 | 34.28 | $8.99 | 12 |
| 2023-03-22 | 32.97 | $8.95 | — |
| 2023-03-21 | 38.23 | $9.23 | 1101 |
| 2023-03-20 | 33.14 | $9.09 | 156 |
| 2023-03-17 | 31.60 | $9.05 | 176 |
| 2023-03-16 | 33.21 | $9.14 | 100 |
| 2023-03-15 | 31.91 | $9.10 | 100 |
| 2023-03-14 | 31.97 | $9.10 | 105 |
| 2023-03-13 | 30.07 | $9.05 | 205 |
| 2023-03-10 | 28.98 | $9.02 | 222 |
| 2023-03-09 | 31.33 | $9.18 | 220 |
| 2023-03-08 | 35.33 | $9.41 | 802 |
| 2023-03-07 | 33.73 | $9.36 | 867 |
| 2023-03-06 | 38.13 | $9.59 | 210 |
| 2023-03-03 | 39.33 | $9.64 | 14 |
| 2023-03-02 | 35.10 | $9.52 | 10653 |
| 2023-03-01 | 35.07 | $9.52 | 1467 |
| 2023-02-28 | 36.50 | $9.59 | 116 |
| 2023-02-27 | 36.60 | $9.60 | 393 |
| 2023-02-24 | 36.46 | $9.60 | 110 |
| 2023-02-23 | 40.66 | $9.82 | 453 |
| 2023-02-22 | 41.33 | $9.85 | 102 |
| 2023-02-21 | 41.86 | $9.88 | 230 |
| 2023-02-17 | 50.59 | $10.25 | 2 |
| 2023-02-16 | 51.60 | $10.29 | 105 |
| 2023-02-15 | 53.15 | $10.34 | 162 |
| 2023-02-14 | 51.85 | $10.29 | 56 |
| 2023-02-13 | 52.50 | $10.32 | 6 |
| 2023-02-10 | 51.00 | $10.25 | 5 |
| 2023-02-09 | 50.63 | $10.23 | 57 |
| 2023-02-08 | 53.21 | $10.34 | 202 |
| 2023-02-07 | 56.88 | $10.49 | 102 |
| 2023-02-06 | 57.13 | $10.50 | 1075 |
| 2023-02-03 | 60.92 | $10.65 | 125 |
| 2023-02-02 | 68.37 | $10.90 | 73 |
| 2023-02-01 | 65.56 | $10.72 | 2762 |
| 2023-01-31 | 61.51 | $10.50 | 107 |
| 2023-01-30 | 59.99 | $10.43 | 28 |
| 2023-01-27 | 62.84 | $10.52 | 111 |
| 2023-01-26 | 62.55 | $10.50 | 453 |
| 2023-01-25 | 61.57 | $10.45 | 11 |
| 2023-01-24 | 59.86 | $10.36 | 42 |
| 2023-01-23 | 59.77 | $10.35 | 109 |
| 2023-01-20 | 59.23 | $10.32 | 2601 |
| 2023-01-19 | 54.89 | $10.09 | 146 |
| 2023-01-18 | 56.41 | $10.15 | 1684 |
| 2023-01-17 | 59.42 | $10.27 | 5781 |
| 2023-01-13 | 60.77 | $10.32 | 55 |
| 2023-01-12 | 62.34 | $10.38 | 126 |
| 2023-01-11 | 60.47 | $10.27 | 978 |
| 2023-01-10 | 57.90 | $10.12 | 231 |
| 2023-01-09 | 56.05 | $10.02 | 413 |
| 2023-01-06 | 55.75 | $10.00 | 19 |
| 2023-01-05 | 51.87 | $9.79 | 1059 |
| 2023-01-04 | 53.69 | $9.88 | 105 |
| 2023-01-03 | 49.27 | $9.66 | 540 |
| 2022-12-30 | 46.13 | $9.52 | 336 |
| 2022-12-29 | 47.20 | $9.57 | 62 |
| 2022-12-28 | 41.14 | $9.32 | 11 |
| 2022-12-27 | 42.77 | $9.41 | 313 |
| 2022-12-23 | 43.45 | $9.45 | 570 |
| 2022-12-22 | 40.34 | $9.32 | 602 |
| 2022-12-21 | 41.46 | $9.39 | 4025 |
| 2022-12-20 | 37.92 | $9.24 | 7253 |
| 2022-12-19 | 37.60 | $9.23 | 1144 |
| 2022-12-16 | 40.02 | $9.39 | 144 |
| 2022-12-15 | 42.51 | $9.54 | 1081 |
| 2022-12-14 | 47.47 | $9.80 | 1404 |
| 2022-12-13 | 52.00 | $10.01 | 6915 |
| 2022-12-12 | 49.05 | $9.88 | 3 |
| 2022-12-09 | 47.79 | $9.82 | 39 |
| 2022-12-08 | 47.22 | $9.80 | 61 |
| 2022-12-07 | 46.34 | $9.76 | 7 |
| 2022-12-06 | 48.07 | $9.85 | 1451 |
| 2022-12-05 | 51.01 | $9.99 | 3768 |
| 2022-12-02 | 54.27 | $10.15 | 68 |
| 2022-12-01 | 54.54 | $10.16 | 7 |
| 2022-11-30 | 53.72 | $10.11 | 26 |
| 2022-11-29 | 50.17 | $9.92 | 5 |
| 2022-11-28 | 50.11 | $9.91 | 6374 |
| 2022-11-25 | 53.79 | $10.11 | 428 |
| 2022-11-23 | 52.75 | $10.05 | 200 |
| 2022-11-22 | 50.87 | $9.94 | 1755 |
| 2022-11-21 | 49.07 | $9.84 | 156 |
| 2022-11-18 | 49.69 | $9.87 | 310 |
| 2022-11-17 | 50.24 | $9.91 | 308 |
| 2022-11-16 | 51.69 | $9.99 | 1440 |
| 2022-11-15 | 54.12 | $10.14 | 1173 |
| 2022-11-14 | 52.38 | $10.02 | 673 |
| 2022-11-11 | 55.53 | $10.21 | 583 |
| 2022-11-10 | 51.89 | $9.96 | 2000 |
| 2022-11-09 | 41.02 | $9.38 | 7820 |
| 2022-11-08 | 42.69 | $9.48 | 504 |
| 2022-11-07 | 42.33 | $9.47 | 2067 |
| 2022-11-04 | 41.77 | $9.44 | 12067 |
| 2022-11-03 | 39.75 | $9.34 | 33836 |
| 2022-11-02 | 43.44 | $9.60 | 5438 |
| 2022-11-01 | 46.49 | $9.79 | 6565 |
| 2022-10-31 | 45.16 | $9.72 | 959 |
| 2022-10-28 | 46.10 | $9.78 | 124638 |
| 2022-10-27 | 42.03 | $9.57 | 6083 |
| 2022-10-26 | 40.66 | $9.50 | 11 |
| 2022-10-25 | 39.21 | $9.42 | 1 |
| 2022-10-24 | 33.03 | $9.13 | 456 |
| 2022-10-21 | 33.40 | $9.17 | 411 |
| 2022-10-20 | 33.05 | $9.15 | 209 |
| 2022-10-19 | 33.22 | $9.17 | 4157 |
| 2022-10-18 | 34.94 | $9.34 | 830 |
| 2022-10-17 | 33.70 | $9.27 | 63 |
| 2022-10-14 | 27.87 | $8.98 | 18849 |
| 2022-10-13 | 29.33 | $9.16 | 241 |
| 2022-10-12 | 24.48 | $8.93 | 5163 |
| 2022-10-11 | 25.07 | $9.01 | 9182 |
| 2022-10-10 | 26.22 | $9.17 | 302 |
| 2022-10-07 | 26.82 | $9.25 | 46 |
| 2022-10-06 | 29.24 | $9.54 | — |
| 2022-10-05 | 31.82 | $9.83 | 39 |
| 2022-10-04 | 33.63 | $10.01 | 40 |
| 2022-10-03 | 28.21 | $9.75 | 9 |
| 2022-09-30 | 22.49 | $9.51 | 208 |
| 2022-09-29 | 22.77 | $9.55 | 7 |
| 2022-09-28 | 25.38 | $9.89 | 101 |
| 2022-09-27 | 20.35 | $9.70 | 102 |
| 2022-09-26 | 20.83 | $9.77 | 478 |
| 2022-09-23 | 23.13 | $10.08 | 433 |
| 2022-09-22 | 25.39 | $10.35 | 407 |
| 2022-09-21 | 27.43 | $10.56 | 518 |
| 2022-09-20 | 29.32 | $10.75 | 48 |
| 2022-09-19 | 32.36 | $11.00 | 49 |
| 2022-09-16 | 32.99 | $11.06 | 145 |
| 2022-09-15 | 33.55 | $11.10 | 2518 |
| 2022-09-14 | 34.91 | $11.21 | 419 |
| 2022-09-13 | 35.60 | $11.27 | 388 |
| 2022-09-12 | 43.33 | $11.79 | 11 |
| 2022-09-09 | 41.03 | $11.69 | 255 |
| 2022-09-08 | 34.35 | $11.43 | 757 |
| 2022-09-07 | 35.52 | $11.51 | 109 |
| 2022-09-06 | 32.03 | $11.38 | 462 |
| 2022-09-02 | 33.43 | $11.49 | 270 |
| 2022-09-01 | 36.53 | $11.70 | 2365 |
| 2022-08-31 | 36.42 | $11.69 | 267 |
| 2022-08-30 | 35.16 | $11.64 | 110 |
| 2022-08-29 | 38.72 | $11.89 | 102 |
| 2022-08-26 | 40.69 | $12.01 | 579 |
| 2022-08-25 | 45.14 | $12.25 | 201 |
| 2022-08-24 | 40.44 | $12.07 | 13 |
| 2022-08-23 | 40.69 | $12.08 | 195 |
| 2022-08-22 | 42.30 | $12.17 | 29 |
| 2022-08-19 | 47.78 | $12.45 | 113 |
| 2022-08-18 | 48.98 | $12.51 | 300 |
| 2022-08-17 | 51.56 | $12.62 | 72 |
| 2022-08-16 | 57.99 | $12.88 | 181 |
| 2022-08-15 | 58.07 | $12.88 | 877 |
| 2022-08-12 | 57.64 | $12.86 | 340 |
| 2022-08-11 | 53.64 | $12.65 | 41 |
| 2022-08-10 | 53.78 | $12.66 | 97 |
| 2022-08-09 | 49.46 | $12.45 | 2002 |
| 2022-08-08 | 52.53 | $12.59 | 45 |
| 2022-08-05 | 52.35 | $12.58 | 4 |
| 2022-08-04 | 54.55 | $12.68 | 255 |
| 2022-08-03 | 51.48 | $12.52 | 47 |
| 2022-08-02 | 46.91 | $12.32 | 6 |
| 2022-08-01 | 47.84 | $12.36 | 114 |
| 2022-07-29 | 50.44 | $12.48 | 35 |
| 2022-07-28 | 51.82 | $12.55 | 375 |
| 2022-07-27 | 52.53 | $12.58 | 1 |
| 2022-07-26 | 49.82 | $12.44 | 51 |
| 2022-07-25 | 50.32 | $12.47 | 48 |
| 2022-07-22 | 50.71 | $12.49 | 102 |
| 2022-07-21 | 50.38 | $12.47 | 926 |
| 2022-07-20 | 47.19 | $12.30 | 811 |
| 2022-07-19 | 47.72 | $12.33 | 11 |
| 2022-07-18 | 43.05 | $12.09 | 56 |
| 2022-07-15 | 43.69 | $12.13 | 34 |
| 2022-07-14 | 40.47 | $11.97 | 925 |
| 2022-07-13 | 42.94 | $12.14 | 153 |
| 2022-07-12 | 42.96 | $12.14 | 28 |
| 2022-07-11 | 41.70 | $12.07 | 730 |
| 2022-07-08 | 45.25 | $12.32 | 1 |
| 2022-07-07 | 45.79 | $12.36 | 3 |
| 2022-07-06 | 44.93 | $12.31 | 1082 |
| 2022-07-05 | 46.17 | $12.40 | 46 |
| 2022-07-01 | 48.11 | $12.53 | 2 |
| 2022-06-30 | 44.88 | $12.33 | 11 |
| 2022-06-29 | 44.28 | $12.30 | 42 |
| 2022-06-28 | 44.96 | $12.35 | 1944 |
| 2022-06-27 | 47.76 | $12.57 | 36 |
| 2022-06-24 | 48.83 | $12.65 | 268 |
| 2022-06-23 | 45.18 | $12.40 | 368 |
| 2022-06-22 | 42.08 | $12.20 | 235 |
| 2022-06-21 | 40.79 | $12.12 | 18 |
| 2022-06-17 | 39.04 | $12.01 | 242 |
| 2022-06-16 | 34.31 | $11.73 | 171 |
| 2022-06-15 | 39.56 | $12.23 | 63 |
| 2022-06-14 | 35.54 | $12.02 | 73 |
| 2022-06-13 | 36.27 | $12.09 | 531 |
| 2022-06-10 | 44.11 | $12.71 | 406 |
| 2022-06-09 | 47.90 | $12.95 | 235 |
| 2022-06-08 | 52.34 | $13.20 | 17 |
| 2022-06-07 | 53.50 | $13.26 | 413 |
| 2022-06-06 | 52.04 | $13.17 | 107 |
| 2022-06-03 | 51.47 | $13.14 | 25 |
| 2022-06-02 | 54.28 | $13.30 | 350 |
| 2022-06-01 | 52.14 | $13.16 | 223 |
| 2022-05-31 | 54.60 | $13.30 | 134 |
| 2022-05-27 | 56.67 | $13.41 | 618 |
| 2022-05-26 | 53.67 | $13.21 | 646 |
| 2022-05-25 | 50.86 | $13.03 | 202 |
| 2022-05-24 | 48.03 | $12.86 | 105 |
| 2022-05-23 | 47.08 | $12.81 | 361 |
| 2022-05-20 | 44.28 | $12.65 | 18 |
| 2022-05-19 | 43.83 | $12.62 | 1364 |
| 2022-05-18 | 41.73 | $12.50 | 154 |
| 2022-05-17 | 44.12 | $12.68 | 64 |
| 2022-05-16 | 39.51 | $12.43 | 224 |
| 2022-05-13 | 40.29 | $12.49 | 568 |
| 2022-05-12 | 35.32 | $12.23 | 434 |
| 2022-05-11 | 31.46 | $12.05 | 3895 |
| 2022-05-10 | 33.35 | $12.23 | 2495 |
| 2022-05-09 | 34.00 | $12.29 | 897 |
| 2022-05-06 | 38.19 | $12.66 | 2302 |
| 2022-05-05 | 38.75 | $12.70 | 652 |
| 2022-05-04 | 43.76 | $13.08 | 190 |
| 2022-05-03 | 37.19 | $12.76 | 1085 |
| 2022-05-02 | 33.59 | $12.61 | 2321 |
| 2022-04-29 | 33.82 | $12.62 | 3219 |
| 2022-04-28 | 39.70 | $13.06 | 2410 |
| 2022-04-27 | 40.34 | $13.11 | 218 |
| 2022-04-26 | 40.61 | $13.13 | 1616 |
| 2022-04-25 | 45.59 | $13.44 | 2326 |
| 2022-04-22 | 47.08 | $13.53 | 115 |
| 2022-04-21 | 51.06 | $13.74 | 483 |
| 2022-04-20 | 56.35 | $13.99 | 207 |
| 2022-04-19 | 56.88 | $14.02 | 110 |
| 2022-04-18 | 51.80 | $13.73 | 165 |
| 2022-04-14 | 55.98 | $13.92 | 101 |
| 2022-04-13 | 59.01 | $14.05 | 15 |
| 2022-04-12 | 55.80 | $13.87 | 5 |
| 2022-04-11 | 55.07 | $13.83 | 260 |
| 2022-04-08 | 56.18 | $13.88 | 720 |
| 2022-04-07 | 56.28 | $13.89 | 928 |
| 2022-04-06 | 59.43 | $14.03 | 1172 |
| 2022-04-05 | 58.59 | $13.97 | 131 |
| 2022-04-04 | 61.22 | $14.09 | 2303 |
| 2022-04-01 | 59.26 | $13.96 | 385 |
| 2022-03-31 | 55.52 | $13.72 | 73 |
| 2022-03-30 | 60.20 | $13.93 | 58 |
| 2022-03-29 | 61.10 | $13.97 | 758 |
| 2022-03-28 | 57.91 | $13.77 | 133 |
| 2022-03-25 | 56.57 | $13.69 | 138 |
| 2022-03-24 | 54.66 | $13.57 | 159 |
| 2022-03-23 | 52.66 | $13.46 | 1402 |
| 2022-03-22 | 52.94 | $13.47 | 157 |
| 2022-03-21 | 50.63 | $13.34 | 208 |
| 2022-03-18 | 52.44 | $13.44 | 170 |
| 2022-03-17 | 49.72 | $13.28 | 682 |
| 2022-03-16 | 47.35 | $13.15 | 764 |
| 2022-03-15 | 43.10 | $12.94 | 1075 |
| 2022-03-14 | 36.24 | $12.63 | 27 |
| 2022-03-11 | 37.13 | $12.69 | 578 |
| 2022-03-10 | 39.38 | $12.85 | 197 |
| 2022-03-09 | 39.83 | $12.88 | 9519 |
| 2022-03-08 | 34.24 | $12.64 | 124 |
| 2022-03-07 | 34.21 | $12.64 | 22 |
| 2022-03-04 | 37.21 | $12.87 | 229 |
| 2022-03-03 | 38.43 | $12.96 | 108 |
| 2022-03-02 | 39.24 | $13.02 | 388 |
| 2022-03-01 | 37.13 | $12.92 | 1078 |
| 2022-02-28 | 37.55 | $12.95 | 141 |
| 2022-02-25 | 38.56 | $13.03 | 60 |
| 2022-02-24 | 31.58 | $12.71 | 634 |
| 2022-02-23 | 28.41 | $12.58 | 364 |
| 2022-02-22 | 31.40 | $12.86 | 916 |
| 2022-02-18 | 33.97 | $13.08 | 1678 |
| 2022-02-17 | 34.83 | $13.15 | 1030 |
| 2022-02-16 | 39.88 | $13.51 | 192 |
| 2022-02-15 | 39.96 | $13.52 | 1335 |
| 2022-02-14 | 36.11 | $13.35 | 216 |
| 2022-02-11 | 37.84 | $13.47 | 2546 |
| 2022-02-10 | 40.76 | $13.67 | 903 |
| 2022-02-09 | 47.82 | $14.06 | 579 |
| 2022-02-08 | 42.74 | $13.85 | 350 |
| 2022-02-07 | 42.36 | $13.84 | 918 |
| 2022-02-04 | 42.05 | $13.82 | 1741 |
| 2022-02-03 | 42.44 | $13.85 | 726 |
| 2022-02-02 | 43.15 | $13.89 | 1011 |
| 2022-02-01 | 44.41 | $13.97 | 631 |
| 2022-01-31 | 42.39 | $13.87 | 1431 |
| 2022-01-28 | 36.03 | $13.59 | 2518 |
| 2022-01-27 | 24.52 | $13.18 | 1166 |
| 2022-01-26 | 26.97 | $13.40 | 1085 |
| 2022-01-25 | 30.17 | $13.64 | 954 |
| 2022-01-24 | 31.82 | $13.75 | 2465 |
| 2022-01-21 | 26.64 | $13.60 | 2002 |
| 2022-01-20 | 29.45 | $13.80 | 5761 |
| 2022-01-19 | 31.66 | $13.94 | 1738 |
| 2022-01-18 | 32.05 | $13.96 | 1732 |
| 2022-01-14 | 34.99 | $14.14 | 1995 |
| 2022-01-13 | 36.85 | $14.23 | 2783 |
| 2022-01-12 | 40.78 | $14.42 | 946 |
| 2022-01-11 | 40.52 | $14.42 | 2573 |
| 2022-01-10 | 41.02 | $14.44 | 1455 |
| 2022-01-07 | 43.80 | $14.57 | 395 |
| 2022-01-06 | 41.81 | $14.50 | 2814 |
| 2022-01-05 | 42.59 | $14.54 | 5048 |
| 2022-01-04 | 53.67 | $14.97 | 1228 |
| 2022-01-03 | 57.18 | $15.08 | 7642 |
| 2021-12-31 | 58.22 | $15.11 | 1857 |
| 2021-12-30 | 60.27 | $15.17 | 1038 |
| 2021-12-29 | 58.15 | $15.08 | 377 |
| 2021-12-28 | 59.00 | $15.11 | 1749 |
| 2021-12-27 | 57.64 | $15.05 | 2857 |
| 2021-12-23 | 54.70 | $14.92 | 1343 |
| 2021-12-22 | 54.46 | $14.91 | 2779 |
| 2021-12-21 | 49.93 | $14.73 | 1286 |
| 2021-12-20 | 48.02 | $14.66 | 1660 |
| 2021-12-17 | 52.76 | $14.83 | 2514 |
| 2021-12-16 | 50.44 | $14.75 | 7201 |
| 2021-12-15 | 46.63 | $14.61 | 2775 |
| 2021-12-14 | 45.88 | $14.59 | 860 |
| 2021-12-13 | 45.73 | $14.58 | 2169 |
| 2021-12-10 | 45.42 | $14.57 | 3184 |
| 2021-12-09 | 42.93 | $14.48 | 3371 |
| 2021-12-08 | 47.96 | $14.70 | 3305 |
| 2021-12-07 | 48.45 | $14.72 | 5810 |
| 2021-12-06 | 47.94 | $14.70 | 5719 |
| 2021-12-03 | 46.09 | $14.63 | 2949 |
| 2021-12-02 | 47.87 | $14.71 | 5165 |
| 2021-12-01 | 36.85 | $14.32 | 15076 |
| 2021-11-30 | 42.03 | $14.56 | 3628 |
| 2021-11-29 | 46.51 | $14.73 | 8243 |
| 2021-11-26 | 43.07 | $14.63 | 6754 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-78.05
2025-06-11
Close Price
$9.53
Vol: 1911
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.12
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-06-11 | -78.05 | $9.53 | 1911 |
| 2023-12-21 | -78.05 | $9.53 | — |
| 2023-12-20 | -76.14 | $9.53 | — |
| 2023-12-19 | -76.14 | $9.53 | — |
| 2023-12-18 | -76.14 | $9.53 | — |
| 2023-12-15 | -76.14 | $9.53 | — |
| 2023-12-14 | -74.54 | $9.53 | — |
| 2023-12-13 | -74.54 | $9.53 | — |
| 2023-12-12 | -31.55 | $9.53 | 1911 |
| 2023-12-11 | -39.16 | $9.47 | 19 |
| 2023-12-08 | -31.08 | $9.53 | 3 |
| 2023-12-07 | -26.47 | $9.57 | 641 |
| 2023-12-06 | -28.39 | $9.55 | 227 |
| 2023-12-05 | -25.21 | $9.58 | 243 |
| 2023-12-04 | 0.00 | $9.78 | 113 |
| 2023-12-01 | 0.00 | $9.75 | 73 |
| 2023-11-30 | -5.34 | $9.57 | 1007 |
| 2023-11-29 | 0.00 | $9.58 | 840 |
| 2023-11-28 | -8.76 | $9.51 | 337 |
| 2023-11-27 | -12.06 | $9.49 | 111 |
| 2023-11-24 | -8.85 | $9.50 | 20 |
| 2023-11-22 | -15.22 | $9.45 | 22 |
| 2023-11-21 | -14.04 | $9.46 | 547 |
| 2023-11-20 | 0.00 | $9.58 | 247 |
| 2023-11-17 | -6.27 | $9.49 | 11 |
| 2023-11-16 | -12.56 | $9.45 | 4 |
| 2023-11-15 | -0.22 | $9.54 | 114 |
| 2023-11-14 | -15.42 | $9.37 | 6784 |
| 2023-11-13 | -65.56 | $9.01 | 7 |
| 2023-11-10 | -52.44 | $9.11 | 22 |
| 2023-11-09 | -60.41 | $9.05 | 15 |
| 2023-11-08 | -26.21 | $9.29 | 13 |
| 2023-11-07 | -20.44 | $9.33 | 4 |
| 2023-11-06 | -9.76 | $9.41 | 3 |
| 2023-11-03 | 0.00 | $9.48 | 4 |
| 2023-11-02 | -22.42 | $9.28 | 6682 |
| 2023-11-01 | -78.71 | $8.91 | 10854 |
| 2023-10-31 | -52.77 | $9.08 | 40 |
| 2023-10-30 | -74.63 | $8.93 | 13 |
| 2023-10-27 | -100.00 | $8.77 | 1354 |
| 2023-10-26 | -82.84 | $8.97 | 9 |
| 2023-10-25 | -100.00 | $8.88 | 2 |
| 2023-10-24 | -84.09 | $9.01 | 53 |
| 2023-10-23 | -100.00 | $8.94 | 1 |
| 2023-10-20 | -91.57 | $9.01 | — |
| 2023-10-19 | -78.61 | $9.07 | 18 |
| 2023-10-18 | -50.11 | $9.25 | — |
| 2023-10-17 | -39.66 | $9.39 | 1 |
| 2023-10-16 | -39.53 | $9.39 | — |
| 2023-10-13 | -60.06 | $9.25 | 2 |
| 2023-10-12 | -55.72 | $9.28 | 31 |
| 2023-10-11 | -37.67 | $9.42 | 2337 |
| 2023-10-10 | -50.66 | $9.33 | 895 |
| 2023-10-09 | -61.00 | $9.25 | 111 |
| 2023-10-06 | -80.66 | $9.11 | — |
| 2023-10-05 | -84.53 | $9.08 | 4857 |
| 2023-10-04 | -95.74 | $9.00 | — |
| 2023-10-03 | -100.00 | $8.97 | 4 |
| 2023-10-02 | -98.21 | $9.16 | 2 |
| 2023-09-29 | -74.37 | $9.33 | 119 |
| 2023-09-28 | -74.43 | $9.33 | 341 |
| 2023-09-27 | -97.20 | $9.17 | 1 |
| 2023-09-26 | -100.00 | $9.15 | 3 |
| 2023-09-25 | -99.46 | $9.36 | 4 |
| 2023-09-22 | -79.29 | $9.46 | 18 |
| 2023-09-21 | -63.88 | $9.53 | — |
| 2023-09-20 | -35.42 | $9.67 | 25 |
| 2023-09-19 | -42.06 | $9.63 | 19 |
| 2023-09-18 | -49.10 | $9.59 | 40 |
| 2023-09-15 | -46.94 | $9.60 | 95 |
| 2023-09-14 | -28.46 | $9.70 | 6 |
| 2023-09-13 | -78.83 | $9.44 | — |
| 2023-09-12 | -70.84 | $9.48 | 11 |
| 2023-09-11 | -78.65 | $9.44 | 7 |
| 2023-09-08 | -95.14 | $9.36 | 187 |
| 2023-09-07 | -84.58 | $9.41 | 28 |
| 2023-09-06 | -59.52 | $9.54 | 20 |
| 2023-09-05 | -56.51 | $9.55 | 18 |
| 2023-09-01 | -22.81 | $9.72 | 288 |
| 2023-08-31 | -10.90 | $9.78 | 189 |
| 2023-08-30 | -4.88 | $9.82 | 100 |
| 2023-08-29 | -4.12 | $9.81 | 10 |
| 2023-08-28 | -49.05 | $9.59 | 8 |
| 2023-08-25 | -76.22 | $9.45 | 2 |
| 2023-08-24 | -91.54 | $9.38 | 1 |
| 2023-08-23 | -87.18 | $9.40 | 2 |
| 2023-08-22 | -100.00 | $9.34 | 3 |
| 2023-08-21 | -100.00 | $9.40 | 2 |
| 2023-08-18 | -100.00 | $9.43 | 1 |
| 2023-08-17 | -100.00 | $9.52 | 15 |
| 2023-08-16 | -100.00 | $9.56 | 5 |
| 2023-08-15 | -54.83 | $9.68 | 10 |
| 2023-08-14 | -8.17 | $9.80 | 110 |
| 2023-08-11 | 0.00 | $9.84 | 31 |
| 2023-08-10 | 0.00 | $9.81 | 74 |
| 2023-08-09 | -20.07 | $9.71 | — |
| 2023-08-08 | -40.43 | $9.61 | 6 |
| 2023-08-07 | -43.35 | $9.60 | 200 |
| 2023-08-04 | -51.98 | $9.56 | 207 |
| 2023-08-03 | -39.48 | $9.62 | 5 |
| 2023-08-02 | -16.20 | $9.73 | 302 |
| 2023-08-01 | -0.57 | $9.80 | 86 |
| 2023-07-31 | -1.04 | $9.80 | 15 |
| 2023-07-28 | -21.07 | $9.70 | 26 |
| 2023-07-27 | -29.22 | $9.67 | 34 |
| 2023-07-26 | -18.50 | $9.71 | 152 |
| 2023-07-25 | -29.54 | $9.66 | 635 |
| 2023-07-24 | -5.54 | $9.76 | 1527 |
| 2023-07-21 | -17.15 | $9.65 | 12 |
| 2023-07-20 | -18.02 | $9.65 | 23 |
| 2023-07-19 | -12.55 | $9.69 | 153788 |
| 2023-07-18 | -42.79 | $9.45 | 22 |
| 2023-07-17 | -56.41 | $9.34 | 22 |
| 2023-07-14 | -27.01 | $9.57 | 150 |
| 2023-07-13 | -2.51 | $9.77 | 2514 |
| 2023-07-12 | -2.18 | $9.74 | 6000 |
| 2023-07-11 | -10.11 | $9.66 | 1 |
| 2023-07-10 | -17.73 | $9.60 | 2409 |
| 2023-07-07 | -9.99 | $9.66 | 26 |
| 2023-07-06 | -21.08 | $9.57 | 215 |
| 2023-07-05 | -2.72 | $9.71 | 3550 |
| 2023-07-03 | 0.00 | $9.68 | 348 |
| 2023-06-30 | 0.00 | $9.62 | 11 |
| 2023-06-29 | 0.00 | $9.55 | 6 |
| 2023-06-28 | -9.62 | $9.47 | 496 |
| 2023-06-27 | -20.22 | $9.39 | 544 |
| 2023-06-26 | -42.76 | $9.21 | 7 |
| 2023-06-23 | -61.27 | $8.99 | 160 |
| 2023-06-22 | -51.31 | $9.08 | 262 |
| 2023-06-21 | -36.80 | $9.21 | — |
| 2023-06-20 | -24.31 | $9.32 | 12 |
| 2023-06-16 | -5.90 | $9.49 | 89 |
| 2023-06-15 | 0.00 | $9.54 | 131 |
| 2023-06-14 | -8.65 | $9.42 | 455 |
| 2023-06-13 | 0.00 | $9.43 | 20 |
| 2023-06-12 | 0.00 | $9.25 | 15 |
| 2023-06-09 | -10.82 | $9.14 | 64 |
| 2023-06-08 | 0.00 | $9.20 | 274 |
| 2023-06-07 | 0.00 | $9.20 | 13 |
| 2023-06-06 | -33.55 | $9.02 | 6 |
| 2023-06-05 | -44.44 | $8.99 | 710 |
| 2023-06-02 | -49.87 | $8.98 | 3253 |
| 2023-06-01 | -74.52 | $8.82 | 203 |
| 2023-05-31 | -78.43 | $8.79 | — |
| 2023-05-30 | -74.30 | $8.83 | 2 |
| 2023-05-26 | -81.67 | $8.83 | — |
| 2023-05-25 | -100.00 | $8.64 | 3 |
| 2023-05-24 | -100.00 | $8.74 | 251 |
| 2023-05-23 | -100.00 | $8.96 | 1463 |
| 2023-05-22 | -87.38 | $9.08 | 24 |
| 2023-05-19 | -89.63 | $9.06 | 419 |
| 2023-05-18 | -76.42 | $9.15 | 7 |
| 2023-05-17 | -71.98 | $9.18 | 597 |
| 2023-05-16 | -100.00 | $8.99 | 550 |
| 2023-05-15 | -84.96 | $9.16 | 1 |
| 2023-05-12 | -100.00 | $9.07 | 17 |
| 2023-05-11 | -98.49 | $9.09 | 123 |
| 2023-05-10 | -84.51 | $9.17 | 11 |
| 2023-05-09 | -82.04 | $9.19 | 112 |
| 2023-05-08 | -68.02 | $9.27 | 5065 |
| 2023-05-05 | -59.60 | $9.32 | 101 |
| 2023-05-04 | -76.50 | $9.22 | 33 |
| 2023-05-03 | -63.46 | $9.30 | 4 |
| 2023-05-02 | -47.02 | $9.37 | 101 |
| 2023-05-01 | -7.67 | $9.62 | 448 |
| 2023-04-28 | -1.06 | $9.66 | 3536 |
| 2023-04-27 | -18.66 | $9.44 | 2 |
| 2023-04-26 | -78.16 | $9.08 | 151 |
| 2023-04-25 | -65.11 | $9.16 | 312 |
| 2023-04-24 | -37.10 | $9.33 | 563 |
| 2023-04-21 | -38.53 | $9.32 | 13412 |
| 2023-04-20 | -36.73 | $9.33 | 14233 |
| 2023-04-19 | -16.53 | $9.45 | 2750 |
| 2023-04-18 | -18.23 | $9.44 | 8086 |
| 2023-04-17 | -8.33 | $9.50 | 687 |
| 2023-04-14 | -28.38 | $9.38 | 11329 |
| 2023-04-13 | 0.00 | $9.48 | 559 |
| 2023-04-12 | -28.88 | $9.33 | 298 |
| 2023-04-11 | -25.85 | $9.47 | 86 |
| 2023-04-10 | -40.04 | $9.37 | 26 |
| 2023-04-06 | -47.04 | $9.32 | 3 |
| 2023-04-05 | -55.59 | $9.26 | 12 |
| 2023-03-27 | -80.87 | $9.08 | 105 |
| 2023-03-24 | -91.89 | $9.01 | 1 |
| 2023-03-23 | -94.61 | $8.99 | 12 |
| 2023-03-22 | -100.00 | $8.95 | — |
| 2023-03-21 | -76.44 | $9.23 | 1101 |
| 2023-03-20 | -93.13 | $9.09 | 156 |
| 2023-03-17 | -97.76 | $9.05 | 176 |
| 2023-03-16 | -91.20 | $9.14 | 100 |
| 2023-03-15 | -93.90 | $9.10 | 100 |
| 2023-03-14 | -93.62 | $9.10 | 105 |
| 2023-03-13 | -97.67 | $9.05 | 205 |
| 2023-03-10 | -100.00 | $9.02 | 222 |
| 2023-03-09 | -99.44 | $9.18 | 220 |
| 2023-03-08 | -95.32 | $9.41 | 802 |
| 2023-03-07 | -100.00 | $9.36 | 867 |
| 2023-03-06 | -87.90 | $9.59 | 210 |
| 2023-03-03 | -84.70 | $9.64 | 14 |
| 2023-03-02 | -95.78 | $9.52 | 10653 |
| 2023-03-01 | -95.82 | $9.52 | 1467 |
| 2023-02-28 | -100.00 | $9.59 | 116 |
| 2023-02-27 | -99.65 | $9.60 | 393 |
| 2023-02-24 | -100.00 | $9.60 | 110 |
| 2023-02-23 | -99.41 | $9.82 | 453 |
| 2023-02-22 | -100.00 | $9.85 | 102 |
| 2023-02-21 | -100.00 | $9.88 | 230 |
| 2023-02-17 | -97.60 | $10.25 | 2 |
| 2023-02-16 | -90.12 | $10.29 | 105 |
| 2023-02-15 | -68.78 | $10.34 | 162 |
| 2023-02-14 | -75.48 | $10.29 | 56 |
| 2023-02-13 | -72.32 | $10.32 | 6 |
| 2023-02-10 | -80.39 | $10.25 | 5 |
| 2023-02-09 | -82.43 | $10.23 | 57 |
| 2023-02-08 | -68.79 | $10.34 | 202 |
| 2023-02-07 | -50.61 | $10.49 | 102 |
| 2023-02-06 | -45.05 | $10.50 | 1075 |
| 2023-02-03 | -28.02 | $10.65 | 125 |
| 2023-02-02 | 0.00 | $10.90 | 73 |
| 2023-02-01 | 0.00 | $10.72 | 2762 |
| 2023-01-31 | -1.71 | $10.50 | 107 |
| 2023-01-30 | -9.01 | $10.43 | 28 |
| 2023-01-27 | 0.00 | $10.52 | 111 |
| 2023-01-26 | 0.00 | $10.50 | 453 |
| 2023-01-25 | 0.00 | $10.45 | 11 |
| 2023-01-24 | -2.36 | $10.36 | 42 |
| 2023-01-23 | -2.69 | $10.35 | 109 |
| 2023-01-20 | -5.32 | $10.32 | 2601 |
| 2023-01-19 | -24.80 | $10.09 | 146 |
| 2023-01-18 | -19.59 | $10.15 | 1684 |
| 2023-01-17 | -9.54 | $10.27 | 5781 |
| 2023-01-13 | -5.13 | $10.32 | 55 |
| 2023-01-12 | 0.00 | $10.38 | 126 |
| 2023-01-11 | 0.00 | $10.27 | 978 |
| 2023-01-10 | 0.00 | $10.12 | 231 |
| 2023-01-09 | -5.26 | $10.02 | 413 |
| 2023-01-06 | -1.39 | $10.00 | 19 |
| 2023-01-05 | -27.28 | $9.79 | 1059 |
| 2023-01-04 | -16.72 | $9.88 | 105 |
| 2023-01-03 | -48.84 | $9.66 | 540 |
| 2022-12-30 | -67.57 | $9.52 | 336 |
| 2022-12-29 | -62.29 | $9.57 | 62 |
| 2022-12-28 | -89.19 | $9.32 | 11 |
| 2022-12-27 | -79.78 | $9.41 | 313 |
| 2022-12-23 | -75.83 | $9.45 | 570 |
| 2022-12-22 | -89.33 | $9.32 | 602 |
| 2022-12-21 | -82.35 | $9.39 | 4025 |
| 2022-12-20 | -97.43 | $9.24 | 7253 |
| 2022-12-19 | -100.00 | $9.23 | 1144 |
| 2022-12-16 | -100.00 | $9.39 | 144 |
| 2022-12-15 | -97.41 | $9.54 | 1081 |
| 2022-12-14 | -88.78 | $9.80 | 1404 |
| 2022-12-13 | -48.37 | $10.01 | 6915 |
| 2022-12-12 | -75.46 | $9.88 | 3 |
| 2022-12-09 | -86.64 | $9.82 | 39 |
| 2022-12-08 | -73.07 | $9.80 | 61 |
| 2022-12-07 | -56.44 | $9.76 | 7 |
| 2022-12-06 | -45.96 | $9.85 | 1451 |
| 2022-12-05 | -29.01 | $9.99 | 3768 |
| 2022-12-02 | -10.65 | $10.15 | 68 |
| 2022-12-01 | -8.92 | $10.16 | 7 |
| 2022-11-30 | -13.69 | $10.11 | 26 |
| 2022-11-29 | -33.51 | $9.92 | 5 |
| 2022-11-28 | -33.82 | $9.91 | 6374 |
| 2022-11-25 | -14.28 | $10.11 | 428 |
| 2022-11-23 | -20.47 | $10.05 | 200 |
| 2022-11-22 | -31.47 | $9.94 | 1755 |
| 2022-11-21 | -41.82 | $9.84 | 156 |
| 2022-11-18 | -31.11 | $9.87 | 310 |
| 2022-11-17 | -27.81 | $9.91 | 308 |
| 2022-11-16 | -20.58 | $9.99 | 1440 |
| 2022-11-15 | -8.81 | $10.14 | 1173 |
| 2022-11-14 | -15.72 | $10.02 | 673 |
| 2022-11-11 | 0.00 | $10.21 | 583 |
| 2022-11-10 | -1.01 | $9.96 | 2000 |
| 2022-11-09 | -48.67 | $9.38 | 7820 |
| 2022-11-08 | -39.69 | $9.48 | 504 |
| 2022-11-07 | -41.15 | $9.47 | 2067 |
| 2022-11-04 | -43.46 | $9.44 | 12067 |
| 2022-11-03 | -51.90 | $9.34 | 33836 |
| 2022-11-02 | -30.13 | $9.60 | 5438 |
| 2022-11-01 | -13.92 | $9.79 | 6565 |
| 2022-10-31 | -23.30 | $9.72 | 959 |
| 2022-10-28 | -18.46 | $9.78 | 124638 |
| 2022-10-27 | -35.73 | $9.57 | 6083 |
| 2022-10-26 | -41.26 | $9.50 | 11 |
| 2022-10-25 | -47.21 | $9.42 | 1 |
| 2022-10-24 | -70.68 | $9.13 | 456 |
| 2022-10-21 | -68.00 | $9.17 | 411 |
| 2022-10-20 | -72.66 | $9.15 | 209 |
| 2022-10-19 | -77.94 | $9.17 | 4157 |
| 2022-10-18 | -71.57 | $9.34 | 830 |
| 2022-10-17 | -74.80 | $9.27 | 63 |
| 2022-10-14 | -90.42 | $8.98 | 18849 |
| 2022-10-13 | -83.12 | $9.16 | 241 |
| 2022-10-12 | -99.38 | $8.93 | 5163 |
| 2022-10-11 | -100.00 | $9.01 | 9182 |
| 2022-10-10 | -100.00 | $9.17 | 302 |
| 2022-10-07 | -100.00 | $9.25 | 46 |
| 2022-10-06 | -98.68 | $9.54 | — |
| 2022-10-05 | -86.27 | $9.83 | 39 |
| 2022-10-04 | -78.28 | $10.01 | 40 |
| 2022-10-03 | -89.42 | $9.75 | 9 |
| 2022-09-30 | -100.00 | $9.51 | 208 |
| 2022-09-29 | -100.00 | $9.55 | 7 |
| 2022-09-28 | -90.59 | $9.89 | 101 |
| 2022-09-27 | -100.00 | $9.70 | 102 |
| 2022-09-26 | -99.45 | $9.77 | 478 |
| 2022-09-23 | -99.00 | $10.08 | 433 |
| 2022-09-22 | -100.00 | $10.35 | 407 |
| 2022-09-21 | -100.00 | $10.56 | 518 |
| 2022-09-20 | -100.00 | $10.75 | 48 |
| 2022-09-19 | -100.00 | $11.00 | 49 |
| 2022-09-16 | -100.00 | $11.06 | 145 |
| 2022-09-15 | -100.00 | $11.10 | 2518 |
| 2022-09-14 | -99.95 | $11.21 | 419 |
| 2022-09-13 | -100.00 | $11.27 | 388 |
| 2022-09-12 | -72.23 | $11.79 | 11 |
| 2022-09-09 | -78.79 | $11.69 | 255 |
| 2022-09-08 | -96.04 | $11.43 | 757 |
| 2022-09-07 | -90.76 | $11.51 | 109 |
| 2022-09-06 | -99.15 | $11.38 | 462 |
| 2022-09-02 | -100.00 | $11.49 | 270 |
| 2022-09-01 | -90.98 | $11.70 | 2365 |
| 2022-08-31 | -96.04 | $11.69 | 267 |
| 2022-08-30 | -100.00 | $11.64 | 110 |
| 2022-08-29 | -100.00 | $11.89 | 102 |
| 2022-08-26 | -100.00 | $12.01 | 579 |
| 2022-08-25 | -77.30 | $12.25 | 201 |
| 2022-08-24 | -100.00 | $12.07 | 13 |
| 2022-08-23 | -100.00 | $12.08 | 195 |
| 2022-08-22 | -100.00 | $12.17 | 29 |
| 2022-08-19 | -76.70 | $12.45 | 113 |
| 2022-08-18 | -67.02 | $12.51 | 300 |
| 2022-08-17 | -37.02 | $12.62 | 72 |
| 2022-08-16 | -1.04 | $12.88 | 181 |
| 2022-08-15 | -0.60 | $12.88 | 877 |
| 2022-08-12 | 0.00 | $12.86 | 340 |
| 2022-08-11 | -4.08 | $12.65 | 41 |
| 2022-08-10 | -2.32 | $12.66 | 97 |
| 2022-08-09 | -28.62 | $12.45 | 2002 |
| 2022-08-08 | -11.28 | $12.59 | 45 |
| 2022-08-05 | -12.39 | $12.58 | 4 |
| 2022-08-04 | 0.00 | $12.68 | 255 |
| 2022-08-03 | -8.42 | $12.52 | 47 |
| 2022-08-02 | -38.55 | $12.32 | 6 |
| 2022-08-01 | -31.99 | $12.36 | 114 |
| 2022-07-29 | -14.10 | $12.48 | 35 |
| 2022-07-28 | -4.85 | $12.55 | 375 |
| 2022-07-27 | 0.00 | $12.58 | 1 |
| 2022-07-26 | -14.09 | $12.44 | 51 |
| 2022-07-25 | -14.32 | $12.47 | 48 |
| 2022-07-22 | -20.76 | $12.49 | 102 |
| 2022-07-21 | -23.21 | $12.47 | 926 |
| 2022-07-20 | -46.33 | $12.30 | 811 |
| 2022-07-19 | -42.12 | $12.33 | 11 |
| 2022-07-18 | -74.44 | $12.09 | 56 |
| 2022-07-15 | -56.62 | $12.13 | 34 |
| 2022-07-14 | -74.17 | $11.97 | 925 |
| 2022-07-13 | -55.56 | $12.14 | 153 |
| 2022-07-12 | -55.44 | $12.14 | 28 |
| 2022-07-11 | -65.17 | $12.07 | 730 |
| 2022-07-08 | -57.48 | $12.32 | 1 |
| 2022-07-07 | -57.32 | $12.36 | 3 |
| 2022-07-06 | -62.31 | $12.31 | 1082 |
| 2022-07-05 | -56.47 | $12.40 | 46 |
| 2022-07-01 | -47.52 | $12.53 | 2 |
| 2022-06-30 | -61.59 | $12.33 | 11 |
| 2022-06-29 | -63.95 | $12.30 | 42 |
| 2022-06-28 | -60.56 | $12.35 | 1944 |
| 2022-06-27 | -50.46 | $12.57 | 36 |
| 2022-06-24 | -45.67 | $12.65 | 268 |
| 2022-06-23 | -60.55 | $12.40 | 368 |
| 2022-06-22 | -72.26 | $12.20 | 235 |
| 2022-06-21 | -77.00 | $12.12 | 18 |
| 2022-06-17 | -83.47 | $12.01 | 242 |
| 2022-06-16 | -100.00 | $11.73 | 171 |
| 2022-06-15 | -84.62 | $12.23 | 63 |
| 2022-06-14 | -100.00 | $12.02 | 73 |
| 2022-06-13 | -100.00 | $12.09 | 531 |
| 2022-06-10 | -63.78 | $12.71 | 406 |
| 2022-06-09 | -32.15 | $12.95 | 235 |
| 2022-06-08 | -14.85 | $13.20 | 17 |
| 2022-06-07 | -10.58 | $13.26 | 413 |
| 2022-06-06 | -16.76 | $13.17 | 107 |
| 2022-06-03 | -19.15 | $13.14 | 25 |
| 2022-06-02 | -8.05 | $13.30 | 350 |
| 2022-06-01 | -17.61 | $13.16 | 223 |
| 2022-05-31 | -7.91 | $13.30 | 134 |
| 2022-05-27 | 0.00 | $13.41 | 618 |
| 2022-05-26 | -3.21 | $13.21 | 646 |
| 2022-05-25 | -4.20 | $13.03 | 202 |
| 2022-05-24 | -21.60 | $12.86 | 105 |
| 2022-05-23 | -28.56 | $12.81 | 361 |
| 2022-05-20 | -54.03 | $12.65 | 18 |
| 2022-05-19 | -58.22 | $12.62 | 1364 |
| 2022-05-18 | -71.51 | $12.50 | 154 |
| 2022-05-17 | -64.71 | $12.68 | 64 |
| 2022-05-16 | -77.65 | $12.43 | 224 |
| 2022-05-13 | -74.57 | $12.49 | 568 |
| 2022-05-12 | -87.25 | $12.23 | 434 |
| 2022-05-11 | -100.00 | $12.05 | 3895 |
| 2022-05-10 | -96.25 | $12.23 | 2495 |
| 2022-05-09 | -100.00 | $12.29 | 897 |
| 2022-05-06 | -88.54 | $12.66 | 2302 |
| 2022-05-05 | -85.69 | $12.70 | 652 |
| 2022-05-04 | -61.95 | $13.08 | 190 |
| 2022-05-03 | -83.45 | $12.76 | 1085 |
| 2022-05-02 | -92.60 | $12.61 | 2321 |
| 2022-04-29 | -100.00 | $12.62 | 3219 |
| 2022-04-28 | -82.61 | $13.06 | 2410 |
| 2022-04-27 | -100.00 | $13.11 | 218 |
| 2022-04-26 | -99.52 | $13.13 | 1616 |
| 2022-04-25 | -82.49 | $13.44 | 2326 |
| 2022-04-22 | -100.00 | $13.53 | 115 |
| 2022-04-21 | -71.94 | $13.74 | 483 |
| 2022-04-20 | -25.07 | $13.99 | 207 |
| 2022-04-19 | -21.74 | $14.02 | 110 |
| 2022-04-18 | -52.44 | $13.73 | 165 |
| 2022-04-14 | -29.90 | $13.92 | 101 |
| 2022-04-13 | -12.90 | $14.05 | 15 |
| 2022-04-12 | -25.84 | $13.87 | 5 |
| 2022-04-11 | -26.02 | $13.83 | 260 |
| 2022-04-08 | -18.82 | $13.88 | 720 |
| 2022-04-07 | -18.51 | $13.89 | 928 |
| 2022-04-06 | -9.33 | $14.03 | 1172 |
| 2022-04-05 | -12.82 | $13.97 | 131 |
| 2022-04-04 | 0.00 | $14.09 | 2303 |
| 2022-04-01 | -0.96 | $13.96 | 385 |
| 2022-03-31 | -18.38 | $13.72 | 73 |
| 2022-03-30 | -2.87 | $13.93 | 58 |
| 2022-03-29 | 0.00 | $13.97 | 758 |
| 2022-03-28 | 0.00 | $13.77 | 133 |
| 2022-03-25 | 0.00 | $13.69 | 138 |
| 2022-03-24 | -9.33 | $13.57 | 159 |
| 2022-03-23 | -15.53 | $13.46 | 1402 |
| 2022-03-22 | -4.62 | $13.47 | 157 |
| 2022-03-21 | -8.72 | $13.34 | 208 |
| 2022-03-18 | 0.00 | $13.44 | 170 |
| 2022-03-17 | -1.32 | $13.28 | 682 |
| 2022-03-16 | -29.84 | $13.15 | 764 |
| 2022-03-15 | -48.74 | $12.94 | 1075 |
| 2022-03-14 | -73.67 | $12.63 | 27 |
| 2022-03-11 | -71.93 | $12.69 | 578 |
| 2022-03-10 | -65.77 | $12.85 | 197 |
| 2022-03-09 | -67.43 | $12.88 | 9519 |
| 2022-03-08 | -81.08 | $12.64 | 124 |
| 2022-03-07 | -81.15 | $12.64 | 22 |
| 2022-03-04 | -68.03 | $12.87 | 229 |
| 2022-03-03 | -63.03 | $12.96 | 108 |
| 2022-03-02 | -59.72 | $13.02 | 388 |
| 2022-03-01 | -65.27 | $12.92 | 1078 |
| 2022-02-28 | -63.42 | $12.95 | 141 |
| 2022-02-25 | -58.83 | $13.03 | 60 |
| 2022-02-24 | -77.13 | $12.71 | 634 |
| 2022-02-23 | -100.00 | $12.58 | 364 |
| 2022-02-22 | -100.00 | $12.86 | 916 |
| 2022-02-18 | -93.36 | $13.08 | 1678 |
| 2022-02-17 | -100.00 | $13.15 | 1030 |
| 2022-02-16 | -61.99 | $13.51 | 192 |
| 2022-02-15 | -61.38 | $13.52 | 1335 |
| 2022-02-14 | -79.95 | $13.35 | 216 |
| 2022-02-11 | -69.30 | $13.47 | 2546 |
| 2022-02-10 | -59.02 | $13.67 | 903 |
| 2022-02-09 | -30.11 | $14.06 | 579 |
| 2022-02-08 | -46.72 | $13.85 | 350 |
| 2022-02-07 | -49.88 | $13.84 | 918 |
| 2022-02-04 | -54.29 | $13.82 | 1741 |
| 2022-02-03 | -53.31 | $13.85 | 726 |
| 2022-02-02 | -60.44 | $13.89 | 1011 |
| 2022-02-01 | -58.26 | $13.97 | 631 |
| 2022-01-31 | -63.36 | $13.87 | 1431 |
| 2022-01-28 | -78.85 | $13.59 | 2518 |
| 2022-01-27 | -100.00 | $13.18 | 1166 |
| 2022-01-26 | -100.00 | $13.40 | 1085 |
| 2022-01-25 | -90.03 | $13.64 | 954 |
| 2022-01-24 | -83.44 | $13.75 | 2465 |
| 2022-01-21 | -100.00 | $13.60 | 2002 |
| 2022-01-20 | -95.77 | $13.80 | 5761 |
| 2022-01-19 | -98.37 | $13.94 | 1738 |
| 2022-01-18 | -98.03 | $13.96 | 1732 |
| 2022-01-14 | -91.18 | $14.14 | 1995 |
| 2022-01-13 | -99.49 | $14.23 | 2783 |
| 2022-01-12 | -84.65 | $14.42 | 946 |
| 2022-01-11 | -85.57 | $14.42 | 2573 |
| 2022-01-10 | -90.19 | $14.44 | 1455 |
| 2022-01-07 | -83.55 | $14.57 | 395 |
| 2022-01-06 | -93.08 | $14.50 | 2814 |
| 2022-01-05 | -90.38 | $14.54 | 5048 |
| 2022-01-04 | -28.47 | $14.97 | 1228 |
| 2022-01-03 | -13.11 | $15.08 | 7642 |
| 2021-12-31 | -8.70 | $15.11 | 1857 |
| 2021-12-30 | 0.00 | $15.17 | 1038 |
| 2021-12-29 | -6.90 | $15.08 | 377 |
| 2021-12-28 | -3.66 | $15.11 | 1749 |
| 2021-12-27 | 0.00 | $15.05 | 2857 |
| 2021-12-23 | -4.80 | $14.92 | 1343 |
| 2021-12-22 | 0.00 | $14.91 | 2779 |
| 2021-12-21 | -25.66 | $14.73 | 1286 |
| 2021-12-20 | -44.60 | $14.66 | 1660 |
| 2021-12-17 | -18.61 | $14.83 | 2514 |
| 2021-12-16 | -44.81 | $14.75 | 7201 |
| 2021-12-15 | -62.60 | $14.61 | 2775 |
| 2021-12-14 | -65.86 | $14.59 | 860 |
| 2021-12-13 | -66.55 | $14.58 | 2169 |
| 2021-12-10 | -67.98 | $14.57 | 3184 |
| 2021-12-09 | -79.61 | $14.48 | 3371 |
| 2021-12-08 | -51.42 | $14.70 | 3305 |
| 2021-12-07 | -48.88 | $14.72 | 5810 |
| 2021-12-06 | -51.46 | $14.70 | 5719 |
| 2021-12-03 | -60.88 | $14.63 | 2949 |
| 2021-12-02 | -50.53 | $14.71 | 5165 |
| 2021-12-01 | -100.00 | $14.32 | 15076 |
| 2021-11-30 | -94.74 | $14.56 | 3628 |
| 2021-11-29 | -82.86 | $14.73 | 8243 |
| 2021-11-26 | -97.33 | $14.63 | 6754 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
8.33
2025-06-11
Close Price
$9.53
Vol: 1911
Average Directional Index - Detailed Analysis
Minimum
4.67
Average
19.73
Maximum
59.88
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 8.33 | $9.53 | 1911 |
| 2023-12-21 | 8.47 | $9.53 | — |
| 2023-12-20 | 8.61 | $9.53 | — |
| 2023-12-19 | 8.77 | $9.53 | — |
| 2023-12-18 | 8.93 | $9.53 | — |
| 2023-12-15 | 9.10 | $9.53 | — |
| 2023-12-14 | 9.28 | $9.53 | — |
| 2023-12-13 | 9.47 | $9.53 | — |
| 2023-12-12 | 9.67 | $9.53 | 1911 |
| 2023-12-11 | 9.87 | $9.47 | 19 |
| 2023-12-08 | 10.28 | $9.53 | 3 |
| 2023-12-07 | 10.50 | $9.57 | 641 |
| 2023-12-06 | 10.67 | $9.55 | 227 |
| 2023-12-05 | 10.84 | $9.58 | 243 |
| 2023-12-04 | 10.94 | $9.78 | 113 |
| 2023-12-01 | 10.37 | $9.75 | 73 |
| 2023-11-30 | 9.85 | $9.57 | 1007 |
| 2023-11-29 | 9.67 | $9.58 | 840 |
| 2023-11-28 | 9.53 | $9.51 | 337 |
| 2023-11-27 | 9.54 | $9.49 | 111 |
| 2023-11-24 | 9.50 | $9.50 | 20 |
| 2023-11-22 | 9.41 | $9.45 | 22 |
| 2023-11-21 | 9.44 | $9.46 | 547 |
| 2023-11-20 | 9.45 | $9.58 | 247 |
| 2023-11-17 | 9.45 | $9.49 | 11 |
| 2023-11-16 | 9.62 | $9.45 | 4 |
| 2023-11-15 | 9.91 | $9.54 | 114 |
| 2023-11-14 | 9.99 | $9.37 | 6784 |
| 2023-11-13 | 10.34 | $9.01 | 7 |
| 2023-11-10 | 10.10 | $9.11 | 22 |
| 2023-11-09 | 10.04 | $9.05 | 15 |
| 2023-11-08 | 9.83 | $9.29 | 13 |
| 2023-11-07 | 10.14 | $9.33 | 4 |
| 2023-11-06 | 10.56 | $9.41 | 3 |
| 2023-11-03 | 11.04 | $9.48 | 4 |
| 2023-11-02 | 11.38 | $9.28 | 6682 |
| 2023-11-01 | 11.74 | $8.91 | 10854 |
| 2023-10-31 | 11.23 | $9.08 | 40 |
| 2023-10-30 | 11.18 | $8.93 | 13 |
| 2023-10-27 | 10.63 | $8.77 | 1354 |
| 2023-10-26 | 10.06 | $8.97 | 9 |
| 2023-10-25 | 9.95 | $8.88 | 2 |
| 2023-10-24 | 9.52 | $9.01 | 53 |
| 2023-10-23 | 9.41 | $8.94 | 1 |
| 2023-10-20 | 9.03 | $9.01 | — |
| 2023-10-19 | 8.80 | $9.07 | 18 |
| 2023-10-18 | 8.73 | $9.25 | — |
| 2023-10-17 | 9.16 | $9.39 | 1 |
| 2023-10-16 | 9.22 | $9.39 | — |
| 2023-10-13 | 9.27 | $9.25 | 2 |
| 2023-10-12 | 9.75 | $9.28 | 31 |
| 2023-10-11 | 10.16 | $9.42 | 2337 |
| 2023-10-10 | 10.38 | $9.33 | 895 |
| 2023-10-09 | 10.69 | $9.25 | 111 |
| 2023-10-06 | 11.09 | $9.11 | — |
| 2023-10-05 | 11.05 | $9.08 | 4857 |
| 2023-10-04 | 10.91 | $9.00 | — |
| 2023-10-03 | 10.49 | $8.97 | 4 |
| 2023-10-02 | 9.94 | $9.16 | 2 |
| 2023-09-29 | 9.82 | $9.33 | 119 |
| 2023-09-28 | 10.16 | $9.33 | 341 |
| 2023-09-27 | 10.21 | $9.17 | 1 |
| 2023-09-26 | 9.70 | $9.15 | 3 |
| 2023-09-25 | 9.07 | $9.36 | 4 |
| 2023-09-22 | 9.00 | $9.46 | 18 |
| 2023-09-21 | 9.23 | $9.53 | — |
| 2023-09-20 | 9.71 | $9.67 | 25 |
| 2023-09-19 | 9.72 | $9.63 | 19 |
| 2023-09-18 | 9.87 | $9.59 | 40 |
| 2023-09-15 | 10.14 | $9.60 | 95 |
| 2023-09-14 | 10.39 | $9.70 | 6 |
| 2023-09-13 | 10.32 | $9.44 | — |
| 2023-09-12 | 10.64 | $9.48 | 11 |
| 2023-09-11 | 11.11 | $9.44 | 7 |
| 2023-09-08 | 11.47 | $9.36 | 187 |
| 2023-09-07 | 11.54 | $9.41 | 28 |
| 2023-09-06 | 11.78 | $9.54 | 20 |
| 2023-09-05 | 12.34 | $9.55 | 18 |
| 2023-09-01 | 12.87 | $9.72 | 288 |
| 2023-08-31 | 12.79 | $9.78 | 189 |
| 2023-08-30 | 12.46 | $9.82 | 100 |
| 2023-08-29 | 11.97 | $9.81 | 10 |
| 2023-08-28 | 11.53 | $9.59 | 8 |
| 2023-08-25 | 11.75 | $9.45 | 2 |
| 2023-08-24 | 12.26 | $9.38 | 1 |
| 2023-08-23 | 12.48 | $9.40 | 2 |
| 2023-08-22 | 12.79 | $9.34 | 3 |
| 2023-08-21 | 12.86 | $9.40 | 2 |
| 2023-08-18 | 13.14 | $9.43 | 1 |
| 2023-08-17 | 13.56 | $9.52 | 15 |
| 2023-08-16 | 14.23 | $9.56 | 5 |
| 2023-08-15 | 14.82 | $9.68 | 10 |
| 2023-08-14 | 14.93 | $9.80 | 110 |
| 2023-08-11 | 14.67 | $9.84 | 31 |
| 2023-08-10 | 14.11 | $9.81 | 74 |
| 2023-08-09 | 13.59 | $9.71 | — |
| 2023-08-08 | 13.33 | $9.61 | 6 |
| 2023-08-07 | 13.35 | $9.60 | 200 |
| 2023-08-04 | 13.41 | $9.56 | 207 |
| 2023-08-03 | 13.48 | $9.62 | 5 |
| 2023-08-02 | 13.79 | $9.73 | 302 |
| 2023-08-01 | 13.72 | $9.80 | 86 |
| 2023-07-31 | 13.35 | $9.80 | 15 |
| 2023-07-28 | 12.97 | $9.70 | 26 |
| 2023-07-27 | 12.82 | $9.67 | 34 |
| 2023-07-26 | 12.76 | $9.71 | 152 |
| 2023-07-25 | 12.61 | $9.66 | 635 |
| 2023-07-24 | 12.45 | $9.76 | 1527 |
| 2023-07-21 | 12.33 | $9.65 | 12 |
| 2023-07-20 | 12.52 | $9.65 | 23 |
| 2023-07-19 | 12.74 | $9.69 | 153788 |
| 2023-07-18 | 12.84 | $9.45 | 22 |
| 2023-07-17 | 13.46 | $9.34 | 22 |
| 2023-07-14 | 13.79 | $9.57 | 150 |
| 2023-07-13 | 14.20 | $9.77 | 2514 |
| 2023-07-12 | 13.97 | $9.74 | 6000 |
| 2023-07-11 | 13.81 | $9.66 | 1 |
| 2023-07-10 | 13.93 | $9.60 | 2409 |
| 2023-07-07 | 14.06 | $9.66 | 26 |
| 2023-07-06 | 13.99 | $9.57 | 215 |
| 2023-07-05 | 14.06 | $9.71 | 3550 |
| 2023-07-03 | 13.67 | $9.68 | 348 |
| 2023-06-30 | 13.38 | $9.62 | 11 |
| 2023-06-29 | 13.20 | $9.55 | 6 |
| 2023-06-28 | 13.19 | $9.47 | 496 |
| 2023-06-27 | 13.39 | $9.39 | 544 |
| 2023-06-26 | 13.81 | $9.21 | 7 |
| 2023-06-23 | 14.30 | $8.99 | 160 |
| 2023-06-22 | 14.36 | $9.08 | 262 |
| 2023-06-21 | 14.64 | $9.21 | — |
| 2023-06-20 | 15.35 | $9.32 | 12 |
| 2023-06-16 | 15.85 | $9.49 | 89 |
| 2023-06-15 | 15.79 | $9.54 | 131 |
| 2023-06-14 | 15.71 | $9.42 | 455 |
| 2023-06-13 | 15.78 | $9.43 | 20 |
| 2023-06-12 | 16.03 | $9.25 | 15 |
| 2023-06-09 | 16.80 | $9.14 | 64 |
| 2023-06-08 | 17.38 | $9.20 | 274 |
| 2023-06-07 | 18.12 | $9.20 | 13 |
| 2023-06-06 | 18.94 | $9.02 | 6 |
| 2023-06-05 | 19.20 | $8.99 | 710 |
| 2023-06-02 | 19.37 | $8.98 | 3253 |
| 2023-06-01 | 19.51 | $8.82 | 203 |
| 2023-05-31 | 19.03 | $8.79 | — |
| 2023-05-30 | 18.59 | $8.83 | 2 |
| 2023-05-26 | 18.22 | $8.83 | — |
| 2023-05-25 | 17.82 | $8.64 | 3 |
| 2023-05-24 | 16.69 | $8.74 | 251 |
| 2023-05-23 | 15.67 | $8.96 | 1463 |
| 2023-05-22 | 15.08 | $9.08 | 24 |
| 2023-05-19 | 14.73 | $9.06 | 419 |
| 2023-05-18 | 14.37 | $9.15 | 7 |
| 2023-05-17 | 14.22 | $9.18 | 597 |
| 2023-05-16 | 14.05 | $8.99 | 550 |
| 2023-05-15 | 13.71 | $9.16 | 1 |
| 2023-05-12 | 13.77 | $9.07 | 17 |
| 2023-05-11 | 13.51 | $9.09 | 123 |
| 2023-05-10 | 13.30 | $9.17 | 11 |
| 2023-05-09 | 13.27 | $9.19 | 112 |
| 2023-05-08 | 13.28 | $9.27 | 5065 |
| 2023-05-05 | 13.39 | $9.32 | 101 |
| 2023-05-04 | 13.73 | $9.22 | 33 |
| 2023-05-03 | 13.80 | $9.30 | 4 |
| 2023-05-02 | 14.05 | $9.37 | 101 |
| 2023-05-01 | 14.49 | $9.62 | 448 |
| 2023-04-28 | 14.86 | $9.66 | 3536 |
| 2023-04-27 | 15.25 | $9.44 | 2 |
| 2023-04-26 | 15.80 | $9.08 | 151 |
| 2023-04-25 | 15.45 | $9.16 | 312 |
| 2023-04-24 | 15.28 | $9.33 | 563 |
| 2023-04-21 | 15.56 | $9.32 | 13412 |
| 2023-04-20 | 15.70 | $9.33 | 14233 |
| 2023-04-19 | 15.85 | $9.45 | 2750 |
| 2023-04-18 | 16.52 | $9.44 | 8086 |
| 2023-04-17 | 17.21 | $9.50 | 687 |
| 2023-04-14 | 18.08 | $9.38 | 11329 |
| 2023-04-13 | 18.99 | $9.48 | 559 |
| 2023-04-12 | 19.83 | $9.33 | 298 |
| 2023-04-11 | 20.56 | $9.47 | 86 |
| 2023-04-10 | 21.56 | $9.37 | 26 |
| 2023-04-06 | 22.48 | $9.32 | 3 |
| 2023-04-05 | 23.30 | $9.26 | 12 |
| 2023-03-27 | 23.98 | $9.08 | 105 |
| 2023-03-24 | 24.11 | $9.01 | 1 |
| 2023-03-23 | 23.97 | $8.99 | 12 |
| 2023-03-22 | 23.75 | $8.95 | — |
| 2023-03-21 | 23.39 | $9.23 | 1101 |
| 2023-03-20 | 23.45 | $9.09 | 156 |
| 2023-03-17 | 23.25 | $9.05 | 176 |
| 2023-03-16 | 22.65 | $9.14 | 100 |
| 2023-03-15 | 22.19 | $9.10 | 100 |
| 2023-03-14 | 21.57 | $9.10 | 105 |
| 2023-03-13 | 21.04 | $9.05 | 205 |
| 2023-03-10 | 20.22 | $9.02 | 222 |
| 2023-03-09 | 19.18 | $9.18 | 220 |
| 2023-03-08 | 18.34 | $9.41 | 802 |
| 2023-03-07 | 17.82 | $9.36 | 867 |
| 2023-03-06 | 17.13 | $9.59 | 210 |
| 2023-03-03 | 16.88 | $9.64 | 14 |
| 2023-03-02 | 16.73 | $9.52 | 10653 |
| 2023-03-01 | 16.15 | $9.52 | 1467 |
| 2023-02-28 | 15.54 | $9.59 | 116 |
| 2023-02-27 | 15.17 | $9.60 | 393 |
| 2023-02-24 | 14.62 | $9.60 | 110 |
| 2023-02-23 | 14.04 | $9.82 | 453 |
| 2023-02-22 | 13.87 | $9.85 | 102 |
| 2023-02-21 | 13.79 | $9.88 | 230 |
| 2023-02-17 | 13.77 | $10.25 | 2 |
| 2023-02-16 | 14.26 | $10.29 | 105 |
| 2023-02-15 | 14.66 | $10.34 | 162 |
| 2023-02-14 | 15.08 | $10.29 | 56 |
| 2023-02-13 | 15.65 | $10.32 | 6 |
| 2023-02-10 | 16.19 | $10.25 | 5 |
| 2023-02-09 | 16.91 | $10.23 | 57 |
| 2023-02-08 | 17.71 | $10.34 | 202 |
| 2023-02-07 | 18.28 | $10.49 | 102 |
| 2023-02-06 | 18.47 | $10.50 | 1075 |
| 2023-02-03 | 18.68 | $10.65 | 125 |
| 2023-02-02 | 18.46 | $10.90 | 73 |
| 2023-02-01 | 17.42 | $10.72 | 2762 |
| 2023-01-31 | 16.62 | $10.50 | 107 |
| 2023-01-30 | 16.20 | $10.43 | 28 |
| 2023-01-27 | 15.93 | $10.52 | 111 |
| 2023-01-26 | 15.39 | $10.50 | 453 |
| 2023-01-25 | 14.85 | $10.45 | 11 |
| 2023-01-24 | 14.38 | $10.36 | 42 |
| 2023-01-23 | 14.08 | $10.35 | 109 |
| 2023-01-20 | 13.77 | $10.32 | 2601 |
| 2023-01-19 | 13.50 | $10.09 | 146 |
| 2023-01-18 | 13.67 | $10.15 | 1684 |
| 2023-01-17 | 13.70 | $10.27 | 5781 |
| 2023-01-13 | 13.38 | $10.32 | 55 |
| 2023-01-12 | 12.90 | $10.38 | 126 |
| 2023-01-11 | 12.29 | $10.27 | 978 |
| 2023-01-10 | 11.85 | $10.12 | 231 |
| 2023-01-09 | 11.66 | $10.02 | 413 |
| 2023-01-06 | 11.57 | $10.00 | 19 |
| 2023-01-05 | 11.60 | $9.79 | 1059 |
| 2023-01-04 | 11.97 | $9.88 | 105 |
| 2023-01-03 | 12.08 | $9.66 | 540 |
| 2022-12-30 | 12.65 | $9.52 | 336 |
| 2022-12-29 | 13.04 | $9.57 | 62 |
| 2022-12-28 | 13.59 | $9.32 | 11 |
| 2022-12-27 | 13.52 | $9.41 | 313 |
| 2022-12-23 | 13.62 | $9.45 | 570 |
| 2022-12-22 | 13.71 | $9.32 | 602 |
| 2022-12-21 | 13.48 | $9.39 | 4025 |
| 2022-12-20 | 13.52 | $9.24 | 7253 |
| 2022-12-19 | 13.15 | $9.23 | 1144 |
| 2022-12-16 | 12.79 | $9.39 | 144 |
| 2022-12-15 | 12.70 | $9.54 | 1081 |
| 2022-12-14 | 12.87 | $9.80 | 1404 |
| 2022-12-13 | 13.42 | $10.01 | 6915 |
| 2022-12-12 | 13.68 | $9.88 | 3 |
| 2022-12-09 | 14.27 | $9.82 | 39 |
| 2022-12-08 | 15.01 | $9.80 | 61 |
| 2022-12-07 | 15.73 | $9.76 | 7 |
| 2022-12-06 | 16.40 | $9.85 | 1451 |
| 2022-12-05 | 17.22 | $9.99 | 3768 |
| 2022-12-02 | 17.74 | $10.15 | 68 |
| 2022-12-01 | 17.89 | $10.16 | 7 |
| 2022-11-30 | 18.02 | $10.11 | 26 |
| 2022-11-29 | 18.25 | $9.92 | 5 |
| 2022-11-28 | 18.87 | $9.91 | 6374 |
| 2022-11-25 | 19.52 | $10.11 | 428 |
| 2022-11-23 | 19.85 | $10.05 | 200 |
| 2022-11-22 | 20.32 | $9.94 | 1755 |
| 2022-11-21 | 20.96 | $9.84 | 156 |
| 2022-11-18 | 21.88 | $9.87 | 310 |
| 2022-11-17 | 22.78 | $9.91 | 308 |
| 2022-11-16 | 23.72 | $9.99 | 1440 |
| 2022-11-15 | 24.43 | $10.14 | 1173 |
| 2022-11-14 | 24.88 | $10.02 | 673 |
| 2022-11-11 | 25.58 | $10.21 | 583 |
| 2022-11-10 | 26.32 | $9.96 | 2000 |
| 2022-11-09 | 27.49 | $9.38 | 7820 |
| 2022-11-08 | 28.14 | $9.48 | 504 |
| 2022-11-07 | 28.89 | $9.47 | 2067 |
| 2022-11-04 | 29.69 | $9.44 | 12067 |
| 2022-11-03 | 30.48 | $9.34 | 33836 |
| 2022-11-02 | 31.15 | $9.60 | 5438 |
| 2022-11-01 | 32.38 | $9.79 | 6565 |
| 2022-10-31 | 34.02 | $9.72 | 959 |
| 2022-10-28 | 35.27 | $9.78 | 124638 |
| 2022-10-27 | 36.58 | $9.57 | 6083 |
| 2022-10-26 | 37.85 | $9.50 | 11 |
| 2022-10-25 | 38.69 | $9.42 | 1 |
| 2022-10-24 | 39.41 | $9.13 | 456 |
| 2022-10-21 | 39.45 | $9.17 | 411 |
| 2022-10-20 | 39.49 | $9.15 | 209 |
| 2022-10-19 | 39.67 | $9.17 | 4157 |
| 2022-10-18 | 39.87 | $9.34 | 830 |
| 2022-10-17 | 40.28 | $9.27 | 63 |
| 2022-10-14 | 40.30 | $8.98 | 18849 |
| 2022-10-13 | 39.90 | $9.16 | 241 |
| 2022-10-12 | 39.48 | $8.93 | 5163 |
| 2022-10-11 | 38.56 | $9.01 | 9182 |
| 2022-10-10 | 37.66 | $9.17 | 302 |
| 2022-10-07 | 36.83 | $9.25 | 46 |
| 2022-10-06 | 36.02 | $9.54 | — |
| 2022-10-05 | 35.41 | $9.83 | 39 |
| 2022-10-04 | 35.03 | $10.01 | 40 |
| 2022-10-03 | 34.82 | $9.75 | 9 |
| 2022-09-30 | 33.94 | $9.51 | 208 |
| 2022-09-29 | 32.43 | $9.55 | 7 |
| 2022-09-28 | 30.87 | $9.89 | 101 |
| 2022-09-27 | 29.44 | $9.70 | 102 |
| 2022-09-26 | 27.81 | $9.77 | 478 |
| 2022-09-23 | 26.13 | $10.08 | 433 |
| 2022-09-22 | 24.60 | $10.35 | 407 |
| 2022-09-21 | 23.25 | $10.56 | 518 |
| 2022-09-20 | 22.04 | $10.75 | 48 |
| 2022-09-19 | 20.98 | $11.00 | 49 |
| 2022-09-16 | 20.20 | $11.06 | 145 |
| 2022-09-15 | 19.44 | $11.10 | 2518 |
| 2022-09-14 | 18.71 | $11.21 | 419 |
| 2022-09-13 | 18.09 | $11.27 | 388 |
| 2022-09-12 | 17.52 | $11.79 | 11 |
| 2022-09-09 | 17.79 | $11.69 | 255 |
| 2022-09-08 | 17.81 | $11.43 | 757 |
| 2022-09-07 | 17.10 | $11.51 | 109 |
| 2022-09-06 | 16.38 | $11.38 | 462 |
| 2022-09-02 | 15.23 | $11.49 | 270 |
| 2022-09-01 | 14.19 | $11.70 | 2365 |
| 2022-08-31 | 13.24 | $11.69 | 267 |
| 2022-08-30 | 12.41 | $11.64 | 110 |
| 2022-08-29 | 11.55 | $11.89 | 102 |
| 2022-08-26 | 11.03 | $12.01 | 579 |
| 2022-08-25 | 10.72 | $12.25 | 201 |
| 2022-08-24 | 10.70 | $12.07 | 13 |
| 2022-08-23 | 10.17 | $12.08 | 195 |
| 2022-08-22 | 9.64 | $12.17 | 29 |
| 2022-08-19 | 9.25 | $12.45 | 113 |
| 2022-08-18 | 9.42 | $12.51 | 300 |
| 2022-08-17 | 9.73 | $12.62 | 72 |
| 2022-08-16 | 10.15 | $12.88 | 181 |
| 2022-08-15 | 9.90 | $12.88 | 877 |
| 2022-08-12 | 9.64 | $12.86 | 340 |
| 2022-08-11 | 9.43 | $12.65 | 41 |
| 2022-08-10 | 9.65 | $12.66 | 97 |
| 2022-08-09 | 9.86 | $12.45 | 2002 |
| 2022-08-08 | 10.24 | $12.59 | 45 |
| 2022-08-05 | 10.59 | $12.58 | 4 |
| 2022-08-04 | 10.98 | $12.68 | 255 |
| 2022-08-03 | 11.30 | $12.52 | 47 |
| 2022-08-02 | 11.81 | $12.32 | 6 |
| 2022-08-01 | 11.84 | $12.36 | 114 |
| 2022-07-29 | 11.96 | $12.48 | 35 |
| 2022-07-28 | 12.35 | $12.55 | 375 |
| 2022-07-27 | 12.78 | $12.58 | 1 |
| 2022-07-26 | 13.42 | $12.44 | 51 |
| 2022-07-25 | 13.78 | $12.47 | 48 |
| 2022-07-22 | 14.22 | $12.49 | 102 |
| 2022-07-21 | 14.71 | $12.47 | 926 |
| 2022-07-20 | 15.20 | $12.30 | 811 |
| 2022-07-19 | 15.42 | $12.33 | 11 |
| 2022-07-18 | 15.77 | $12.09 | 56 |
| 2022-07-15 | 15.61 | $12.13 | 34 |
| 2022-07-14 | 15.51 | $11.97 | 925 |
| 2022-07-13 | 15.04 | $12.14 | 153 |
| 2022-07-12 | 14.91 | $12.14 | 28 |
| 2022-07-11 | 14.78 | $12.07 | 730 |
| 2022-07-08 | 14.58 | $12.32 | 1 |
| 2022-07-07 | 14.75 | $12.36 | 3 |
| 2022-07-06 | 14.99 | $12.31 | 1082 |
| 2022-07-05 | 15.19 | $12.40 | 46 |
| 2022-07-01 | 15.53 | $12.53 | 2 |
| 2022-06-30 | 16.10 | $12.33 | 11 |
| 2022-06-29 | 16.34 | $12.30 | 42 |
| 2022-06-28 | 16.53 | $12.35 | 1944 |
| 2022-06-27 | 16.79 | $12.57 | 36 |
| 2022-06-24 | 17.38 | $12.65 | 268 |
| 2022-06-23 | 18.12 | $12.40 | 368 |
| 2022-06-22 | 18.48 | $12.20 | 235 |
| 2022-06-21 | 18.52 | $12.12 | 18 |
| 2022-06-17 | 18.41 | $12.01 | 242 |
| 2022-06-16 | 18.09 | $11.73 | 171 |
| 2022-06-15 | 17.22 | $12.23 | 63 |
| 2022-06-14 | 16.86 | $12.02 | 73 |
| 2022-06-13 | 16.02 | $12.09 | 531 |
| 2022-06-10 | 15.21 | $12.71 | 406 |
| 2022-06-09 | 15.23 | $12.95 | 235 |
| 2022-06-08 | 15.68 | $13.20 | 17 |
| 2022-06-07 | 16.34 | $13.26 | 413 |
| 2022-06-06 | 17.04 | $13.17 | 107 |
| 2022-06-03 | 17.60 | $13.14 | 25 |
| 2022-06-02 | 18.28 | $13.30 | 350 |
| 2022-06-01 | 18.88 | $13.16 | 223 |
| 2022-05-31 | 19.75 | $13.30 | 134 |
| 2022-05-27 | 20.40 | $13.41 | 618 |
| 2022-05-26 | 21.08 | $13.21 | 646 |
| 2022-05-25 | 22.07 | $13.03 | 202 |
| 2022-05-24 | 22.94 | $12.86 | 105 |
| 2022-05-23 | 23.51 | $12.81 | 361 |
| 2022-05-20 | 24.01 | $12.65 | 18 |
| 2022-05-19 | 24.18 | $12.62 | 1364 |
| 2022-05-18 | 24.35 | $12.50 | 154 |
| 2022-05-17 | 24.23 | $12.68 | 64 |
| 2022-05-16 | 24.34 | $12.43 | 224 |
| 2022-05-13 | 24.03 | $12.49 | 568 |
| 2022-05-12 | 23.71 | $12.23 | 434 |
| 2022-05-11 | 22.78 | $12.05 | 3895 |
| 2022-05-10 | 21.87 | $12.23 | 2495 |
| 2022-05-09 | 21.03 | $12.29 | 897 |
| 2022-05-06 | 20.28 | $12.66 | 2302 |
| 2022-05-05 | 19.92 | $12.70 | 652 |
| 2022-05-04 | 19.60 | $13.08 | 190 |
| 2022-05-03 | 19.77 | $12.76 | 1085 |
| 2022-05-02 | 19.23 | $12.61 | 2321 |
| 2022-04-29 | 18.60 | $12.62 | 3219 |
| 2022-04-28 | 18.14 | $13.06 | 2410 |
| 2022-04-27 | 17.93 | $13.11 | 218 |
| 2022-04-26 | 18.15 | $13.13 | 1616 |
| 2022-04-25 | 18.40 | $13.44 | 2326 |
| 2022-04-22 | 18.95 | $13.53 | 115 |
| 2022-04-21 | 19.92 | $13.74 | 483 |
| 2022-04-20 | 20.50 | $13.99 | 207 |
| 2022-04-19 | 20.51 | $14.02 | 110 |
| 2022-04-18 | 20.47 | $13.73 | 165 |
| 2022-04-14 | 20.90 | $13.92 | 101 |
| 2022-04-13 | 20.89 | $14.05 | 15 |
| 2022-04-12 | 20.52 | $13.87 | 5 |
| 2022-04-11 | 20.44 | $13.83 | 260 |
| 2022-04-08 | 20.35 | $13.88 | 720 |
| 2022-04-07 | 20.12 | $13.89 | 928 |
| 2022-04-06 | 19.94 | $14.03 | 1172 |
| 2022-04-05 | 19.59 | $13.97 | 131 |
| 2022-04-04 | 19.12 | $14.09 | 2303 |
| 2022-04-01 | 18.73 | $13.96 | 385 |
| 2022-03-31 | 18.51 | $13.72 | 73 |
| 2022-03-30 | 18.63 | $13.93 | 58 |
| 2022-03-29 | 18.27 | $13.97 | 758 |
| 2022-03-28 | 17.89 | $13.77 | 133 |
| 2022-03-25 | 17.78 | $13.69 | 138 |
| 2022-03-24 | 17.80 | $13.57 | 159 |
| 2022-03-23 | 17.99 | $13.46 | 1402 |
| 2022-03-22 | 18.19 | $13.47 | 157 |
| 2022-03-21 | 18.61 | $13.34 | 208 |
| 2022-03-18 | 19.33 | $13.44 | 170 |
| 2022-03-17 | 20.01 | $13.28 | 682 |
| 2022-03-16 | 20.96 | $13.15 | 764 |
| 2022-03-15 | 21.93 | $12.94 | 1075 |
| 2022-03-14 | 22.63 | $12.63 | 27 |
| 2022-03-11 | 22.70 | $12.69 | 578 |
| 2022-03-10 | 22.87 | $12.85 | 197 |
| 2022-03-09 | 23.24 | $12.88 | 9519 |
| 2022-03-08 | 23.69 | $12.64 | 124 |
| 2022-03-07 | 23.52 | $12.64 | 22 |
| 2022-03-04 | 23.34 | $12.87 | 229 |
| 2022-03-03 | 23.36 | $12.96 | 108 |
| 2022-03-02 | 23.57 | $13.02 | 388 |
| 2022-03-01 | 23.87 | $12.92 | 1078 |
| 2022-02-28 | 24.05 | $12.95 | 141 |
| 2022-02-25 | 24.28 | $13.03 | 60 |
| 2022-02-24 | 24.61 | $12.71 | 634 |
| 2022-02-23 | 24.39 | $12.58 | 364 |
| 2022-02-22 | 24.46 | $12.86 | 916 |
| 2022-02-18 | 24.88 | $13.08 | 1678 |
| 2022-02-17 | 25.51 | $13.15 | 1030 |
| 2022-02-16 | 26.38 | $13.51 | 192 |
| 2022-02-15 | 27.69 | $13.52 | 1335 |
| 2022-02-14 | 29.08 | $13.35 | 216 |
| 2022-02-11 | 30.40 | $13.47 | 2546 |
| 2022-02-10 | 31.97 | $13.67 | 903 |
| 2022-02-09 | 33.37 | $14.06 | 579 |
| 2022-02-08 | 34.19 | $13.85 | 350 |
| 2022-02-07 | 35.34 | $13.84 | 918 |
| 2022-02-04 | 36.54 | $13.82 | 1741 |
| 2022-02-03 | 37.93 | $13.85 | 726 |
| 2022-02-02 | 39.09 | $13.89 | 1011 |
| 2022-02-01 | 40.10 | $13.97 | 631 |
| 2022-01-31 | 41.17 | $13.87 | 1431 |
| 2022-01-28 | 42.41 | $13.59 | 2518 |
| 2022-01-27 | 44.05 | $13.18 | 1166 |
| 2022-01-26 | 46.00 | $13.40 | 1085 |
| 2022-01-25 | 47.71 | $13.64 | 954 |
| 2022-01-24 | 49.27 | $13.75 | 2465 |
| 2022-01-21 | 50.92 | $13.60 | 2002 |
| 2022-01-20 | 52.44 | $13.80 | 5761 |
| 2022-01-19 | 53.81 | $13.94 | 1738 |
| 2022-01-18 | 54.95 | $13.96 | 1732 |
| 2022-01-14 | 56.12 | $14.14 | 1995 |
| 2022-01-13 | 57.19 | $14.23 | 2783 |
| 2022-01-12 | 57.99 | $14.42 | 946 |
| 2022-01-11 | 58.51 | $14.42 | 2573 |
| 2022-01-10 | 59.07 | $14.44 | 1455 |
| 2022-01-07 | 59.55 | $14.57 | 395 |
| 2022-01-06 | 59.70 | $14.50 | 2814 |
| 2022-01-05 | 59.86 | $14.54 | 5048 |
| 2022-01-04 | 59.88 | $14.97 | 1228 |
| 2022-01-03 | 59.18 | $15.08 | 7642 |
| 2021-12-31 | 58.39 | $15.11 | 1857 |
| 2021-12-30 | 57.37 | $15.17 | 1038 |
| 2021-12-29 | 56.21 | $15.08 | 377 |
| 2021-12-28 | 55.01 | $15.11 | 1749 |
| 2021-12-27 | 53.71 | $15.05 | 2857 |
| 2021-12-23 | 52.35 | $14.92 | 1343 |
| 2021-12-22 | 50.93 | $14.91 | 2779 |
| 2021-12-21 | 49.45 | $14.73 | 1286 |
| 2021-12-20 | 47.90 | $14.66 | 1660 |
| 2021-12-17 | 46.30 | $14.83 | 2514 |
| 2021-12-16 | 44.55 | $14.75 | 7201 |
| 2021-12-15 | 42.71 | $14.61 | 2775 |
| 2021-12-14 | 40.80 | $14.59 | 860 |
| 2021-12-13 | 38.72 | $14.58 | 2169 |
| 2021-12-10 | 36.52 | $14.57 | 3184 |
| 2021-12-09 | 34.21 | $14.48 | 3371 |
| 2021-12-08 | 31.78 | $14.70 | 3305 |
| 2021-12-07 | 29.06 | $14.72 | 5810 |
| 2021-12-06 | 26.13 | $14.70 | 5719 |
| 2021-12-03 | 23.05 | $14.63 | 2949 |
| 2021-12-02 | 19.81 | $14.71 | 5165 |
| 2021-12-01 | 16.40 | $14.32 | 15076 |
| 2021-11-30 | 12.81 | $14.56 | 3628 |
| 2021-11-29 | 8.89 | $14.73 | 8243 |
| 2021-11-26 | 4.67 | $14.63 | 6754 |
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