Is Cascadia Acquisition Corp. (CCAI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Cascadia Acquisition Corp. (CCAI) research center and poll results.
NASDAQ : CCAI
Cascadia Acquisition Corp. — Technical Indicators
$12.33 USD
$0.01 (0.08%)
- Volume
- 5.38K
- Average Volume
- 22.11K
- Market Capitalization
- $49.8M
- P/E Ratio
- 26.80
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $14.00
- Year Low
- $9.80
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.76
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
12.02
2023-09-08
Close Price
$12.32
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.71
Average
10.13
Maximum
12.02
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-09-08 | 12.02 | $12.32 | — |
| 2023-09-07 | 11.99 | $12.32 | — |
| 2023-09-06 | 11.95 | $12.32 | — |
| 2023-09-05 | 11.90 | $12.32 | — |
| 2023-09-01 | 11.87 | $12.32 | — |
| 2023-08-31 | 11.82 | $12.32 | 5379 |
| 2023-08-30 | 11.78 | $12.31 | — |
| 2023-08-29 | 11.75 | $12.31 | 531 |
| 2023-08-28 | 11.71 | $12.33 | 47537 |
| 2023-08-25 | 11.70 | $12.22 | 179782 |
| 2023-08-24 | 11.68 | $11.53 | 20315 |
| 2023-08-23 | 11.69 | $11.73 | 1775 |
| 2023-08-22 | 11.69 | $11.70 | 111 |
| 2023-08-21 | 11.69 | $11.74 | 687 |
| 2023-08-18 | 11.69 | $11.88 | 3204 |
| 2023-08-17 | 11.66 | $11.80 | 980 |
| 2023-08-16 | 11.64 | $11.95 | 6862 |
| 2023-08-15 | 11.60 | $11.65 | 2479 |
| 2023-08-14 | 11.58 | $11.75 | 23138 |
| 2023-08-11 | 11.56 | $11.58 | 4300 |
| 2023-08-10 | 11.54 | $11.69 | 19459 |
| 2023-08-09 | 11.53 | $11.48 | — |
| 2023-08-08 | 11.52 | $11.48 | 1481 |
| 2023-08-07 | 11.51 | $11.55 | 285 |
| 2023-08-04 | 11.49 | $11.35 | 5425 |
| 2023-08-03 | 11.48 | $11.62 | 5185 |
| 2023-08-02 | 11.45 | $11.63 | 9555 |
| 2023-08-01 | 11.42 | $11.55 | 17646 |
| 2023-07-31 | 11.39 | $12.07 | 9693 |
| 2023-07-28 | 11.34 | $11.95 | 32626 |
| 2023-07-27 | 11.29 | $11.66 | 29843 |
| 2023-07-26 | 11.26 | $11.75 | 3828 |
| 2023-07-25 | 11.22 | $11.77 | 40440 |
| 2023-07-24 | 11.18 | $11.60 | 15673 |
| 2023-07-21 | 11.15 | $11.29 | 690 |
| 2023-07-20 | 11.14 | $11.39 | 2890 |
| 2023-07-19 | 11.11 | $11.25 | 6210 |
| 2023-07-18 | 11.10 | $11.26 | 10598 |
| 2023-07-17 | 11.08 | $11.26 | 44371 |
| 2023-07-14 | 11.07 | $11.26 | 168915 |
| 2023-07-13 | 11.05 | $11.36 | 234310 |
| 2023-07-12 | 11.03 | $11.32 | 2235 |
| 2023-07-11 | 11.01 | $11.25 | 14176 |
| 2023-07-10 | 10.99 | $11.16 | 309 |
| 2023-07-07 | 10.98 | $11.13 | 3515 |
| 2023-07-06 | 10.97 | $11.08 | 12933 |
| 2023-07-05 | 10.97 | $11.08 | 10103 |
| 2023-07-03 | 10.96 | $11.00 | — |
| 2023-06-30 | 10.95 | $11.00 | — |
| 2023-06-29 | 10.94 | $11.00 | — |
| 2023-06-28 | 10.93 | $11.00 | — |
| 2023-06-27 | 10.90 | $11.00 | 900 |
| 2023-06-26 | 10.88 | $11.00 | 1898 |
| 2023-06-23 | 10.86 | $10.97 | — |
| 2023-06-22 | 10.84 | $10.97 | 8630 |
| 2023-06-21 | 10.81 | $10.88 | 1001 |
| 2023-06-20 | 10.78 | $10.95 | 4135 |
| 2023-06-16 | 10.75 | $11.00 | 3998 |
| 2023-06-15 | 10.71 | $10.97 | 22321 |
| 2023-06-14 | 10.68 | $10.90 | 11332 |
| 2023-06-13 | 10.65 | $10.93 | — |
| 2023-06-12 | 10.62 | $10.93 | — |
| 2023-06-09 | 10.59 | $10.93 | 5460 |
| 2023-06-08 | 10.56 | $10.83 | 893 |
| 2023-06-07 | 10.53 | $11.00 | — |
| 2023-06-06 | 10.50 | $11.00 | 2097 |
| 2023-06-05 | 10.47 | $10.87 | 15630 |
| 2023-06-02 | 10.45 | $10.85 | 11416 |
| 2023-06-01 | 10.42 | $10.90 | 45395 |
| 2023-05-31 | 10.40 | $10.67 | 22699 |
| 2023-05-30 | 10.38 | $10.53 | 101 |
| 2023-05-26 | 10.38 | $10.54 | 385 |
| 2023-05-25 | 10.37 | $10.52 | 5000 |
| 2023-05-24 | 10.37 | $10.55 | 49092 |
| 2023-05-23 | 10.37 | $10.42 | 13317 |
| 2023-05-22 | 10.37 | $10.29 | 900 |
| 2023-05-19 | 10.38 | $10.30 | 1868 |
| 2023-05-18 | 10.39 | $10.33 | 873 |
| 2023-05-17 | 10.41 | $10.31 | 713 |
| 2023-05-16 | 10.42 | $10.31 | 700 |
| 2023-05-15 | 10.44 | $10.35 | 2300 |
| 2023-05-12 | 10.46 | $10.30 | — |
| 2023-05-11 | 10.47 | $10.30 | 3596 |
| 2023-05-10 | 10.47 | $10.35 | — |
| 2023-05-09 | 10.47 | $10.35 | 430 |
| 2023-05-08 | 10.47 | $10.35 | 855 |
| 2023-05-05 | 10.46 | $10.40 | — |
| 2023-05-04 | 10.46 | $10.40 | 1319 |
| 2023-05-03 | 10.45 | $10.40 | 291 |
| 2023-05-02 | 10.45 | $10.40 | 220 |
| 2023-05-01 | 10.45 | $10.40 | 1665 |
| 2023-04-28 | 10.44 | $10.45 | 681 |
| 2023-04-27 | 10.44 | $10.45 | — |
| 2023-04-26 | 10.43 | $10.45 | 2858 |
| 2023-04-25 | 10.42 | $10.49 | 2882 |
| 2023-04-24 | 10.42 | $10.54 | 11445 |
| 2023-04-21 | 10.41 | $10.56 | 6547 |
| 2023-04-20 | 10.40 | $10.55 | 7697 |
| 2023-04-19 | 10.39 | $10.69 | 11378 |
| 2023-04-18 | 10.38 | $10.70 | 57761 |
| 2023-04-17 | 10.36 | $10.61 | 41862 |
| 2023-04-14 | 10.35 | $10.56 | 70032 |
| 2023-04-13 | 10.34 | $10.28 | 17234 |
| 2023-04-12 | 10.34 | $10.30 | 4768 |
| 2023-04-11 | 10.35 | $10.32 | 10030 |
| 2023-04-10 | 10.36 | $10.30 | 3790 |
| 2023-04-06 | 10.36 | $10.31 | 640 |
| 2023-04-05 | 10.37 | $10.32 | — |
| 2023-04-04 | 10.37 | $10.32 | 102 |
| 2023-04-03 | 10.38 | $10.32 | 3962 |
| 2023-03-31 | 10.39 | $10.34 | 7949 |
| 2023-03-30 | 10.40 | $10.31 | 249 |
| 2023-03-29 | 10.40 | $10.31 | 17593 |
| 2023-03-28 | 10.53 | $10.35 | 1062 |
| 2023-03-27 | 10.54 | $10.40 | 13940 |
| 2023-03-24 | 10.53 | $10.41 | 13704 |
| 2023-03-23 | 10.52 | $10.35 | 8416 |
| 2023-03-22 | 10.51 | $10.34 | 10132 |
| 2023-03-21 | 10.51 | $10.36 | 68050 |
| 2023-03-20 | 10.50 | $10.38 | 686 |
| 2023-03-17 | 10.49 | $10.38 | 2546 |
| 2023-03-16 | 10.49 | $10.38 | 31672 |
| 2023-03-15 | 10.47 | $10.39 | 11115 |
| 2023-03-14 | 10.47 | $10.41 | 1791 |
| 2023-03-13 | 10.46 | $10.43 | 4165 |
| 2023-03-10 | 10.45 | $10.44 | 9497 |
| 2023-03-09 | 10.43 | $10.46 | 41046 |
| 2023-03-08 | 10.41 | $10.41 | 5777 |
| 2023-03-07 | 10.40 | $10.42 | 35494 |
| 2023-03-06 | 10.38 | $10.56 | 25090 |
| 2023-03-03 | 10.36 | $10.45 | 51032 |
| 2023-03-02 | 10.34 | $10.44 | 322516 |
| 2023-03-01 | 10.32 | $12.88 | 421634 |
| 2023-02-28 | 10.18 | $10.45 | 17892 |
| 2023-02-27 | 10.17 | $10.26 | 1574 |
| 2023-02-24 | 10.16 | $10.24 | 51058 |
| 2023-02-23 | 10.15 | $10.20 | 40 |
| 2023-02-22 | 10.15 | $10.20 | 5 |
| 2023-02-21 | 10.15 | $10.20 | 1224 |
| 2023-02-17 | 10.14 | $10.28 | 6172 |
| 2023-02-16 | 10.13 | $10.22 | 83406 |
| 2023-02-15 | 10.12 | $10.07 | 13596 |
| 2023-02-14 | 10.12 | $10.43 | 71060 |
| 2023-02-13 | 10.10 | $10.22 | 24930 |
| 2023-02-10 | 10.10 | $10.17 | 305 |
| 2023-02-09 | 10.09 | $10.10 | 183 |
| 2023-02-08 | 10.09 | $10.10 | 576304 |
| 2023-02-07 | 10.08 | $10.08 | 107787 |
| 2023-02-06 | 10.08 | $10.08 | 401577 |
| 2023-02-03 | 10.08 | $10.08 | 61189 |
| 2023-02-02 | 10.08 | $10.10 | 338710 |
| 2023-02-01 | 10.07 | $10.10 | 31933 |
| 2023-01-31 | 10.07 | $10.09 | 662724 |
| 2023-01-30 | 10.06 | $10.12 | 46055 |
| 2023-01-27 | 10.06 | $10.13 | 30 |
| 2023-01-26 | 10.05 | $10.13 | 90622 |
| 2023-01-25 | 10.05 | $10.11 | 101 |
| 2023-01-24 | 10.04 | $10.11 | 330790 |
| 2023-01-23 | 10.04 | $10.09 | 4046 |
| 2023-01-20 | 10.03 | $10.07 | 8 |
| 2023-01-19 | 10.03 | $10.07 | 2 |
| 2023-01-18 | 10.03 | $10.07 | 6673 |
| 2023-01-17 | 10.02 | $10.06 | 209 |
| 2023-01-13 | 10.02 | $10.06 | 40 |
| 2023-01-12 | 10.02 | $10.06 | 1.4M |
| 2023-01-11 | 10.01 | $10.03 | 2 |
| 2023-01-10 | 10.01 | $10.03 | 4 |
| 2023-01-09 | 10.01 | $10.03 | 2 |
| 2023-01-06 | 10.00 | $10.03 | 18045 |
| 2023-01-05 | 10.00 | $10.02 | 16 |
| 2023-01-04 | 10.00 | $10.02 | 1 |
| 2023-01-03 | 9.99 | $10.02 | 2 |
| 2022-12-30 | 9.99 | $10.02 | 2 |
| 2022-12-29 | 9.99 | $10.02 | 10 |
| 2022-12-28 | 9.98 | $10.02 | 10 |
| 2022-12-27 | 9.98 | $10.02 | 29262 |
| 2022-12-23 | 9.98 | $10.00 | 2 |
| 2022-12-22 | 9.97 | $10.00 | 16 |
| 2022-12-21 | 9.97 | $10.00 | 38 |
| 2022-12-20 | 9.97 | $10.00 | 3102 |
| 2022-12-19 | 9.96 | $10.00 | 300 |
| 2022-12-16 | 9.96 | $10.01 | 928 |
| 2022-12-15 | 9.96 | $10.01 | — |
| 2022-12-14 | 9.95 | $10.01 | — |
| 2022-12-13 | 9.95 | $10.01 | 262 |
| 2022-12-12 | 9.94 | $9.95 | 2 |
| 2022-12-09 | 9.94 | $9.95 | 2 |
| 2022-12-08 | 9.94 | $9.95 | — |
| 2022-12-07 | 9.94 | $9.95 | — |
| 2022-12-06 | 9.94 | $9.95 | 3737 |
| 2022-12-05 | 9.94 | $9.96 | 3740 |
| 2022-12-02 | 9.94 | $9.95 | 5811 |
| 2022-12-01 | 9.94 | $9.95 | 859 |
| 2022-11-30 | 9.94 | $9.95 | 16263 |
| 2022-11-29 | 9.93 | $9.99 | 170542 |
| 2022-11-28 | 9.93 | $9.96 | 749 |
| 2022-11-25 | 9.93 | $9.95 | — |
| 2022-11-23 | 9.92 | $9.95 | 433 |
| 2022-11-22 | 9.92 | $9.93 | — |
| 2022-11-21 | 9.92 | $9.93 | 7327 |
| 2022-11-18 | 9.92 | $9.93 | — |
| 2022-11-17 | 9.91 | $9.93 | 965 |
| 2022-11-16 | 9.91 | $9.94 | 1432 |
| 2022-11-15 | 9.91 | $9.92 | 500 |
| 2022-11-14 | 9.91 | $9.91 | 225 |
| 2022-11-11 | 9.91 | $9.93 | — |
| 2022-11-10 | 9.90 | $9.93 | — |
| 2022-11-09 | 9.90 | $9.93 | — |
| 2022-11-08 | 9.90 | $9.93 | — |
| 2022-11-07 | 9.89 | $9.93 | — |
| 2022-11-04 | 9.89 | $9.93 | 401 |
| 2022-11-03 | 9.89 | $9.93 | — |
| 2022-11-02 | 9.88 | $9.93 | 5430 |
| 2022-11-01 | 9.88 | $9.91 | 19423 |
| 2022-10-31 | 9.88 | $9.89 | — |
| 2022-10-28 | 9.88 | $9.89 | — |
| 2022-10-27 | 9.87 | $9.89 | — |
| 2022-10-26 | 9.87 | $9.89 | — |
| 2022-10-25 | 9.87 | $9.89 | — |
| 2022-10-24 | 9.87 | $9.89 | — |
| 2022-10-21 | 9.86 | $9.89 | 17 |
| 2022-10-20 | 9.86 | $9.89 | 17 |
| 2022-10-19 | 9.86 | $9.89 | 2018 |
| 2022-10-18 | 9.85 | $9.88 | 846 |
| 2022-10-17 | 9.85 | $9.87 | — |
| 2022-10-14 | 9.85 | $9.87 | 17 |
| 2022-10-13 | 9.84 | $9.87 | 2147 |
| 2022-10-12 | 9.84 | $9.87 | 17 |
| 2022-10-11 | 9.84 | $9.87 | — |
| 2022-10-10 | 9.83 | $9.87 | — |
| 2022-10-07 | 9.83 | $9.87 | — |
| 2022-10-06 | 9.83 | $9.87 | 4977 |
| 2022-10-05 | 9.83 | $9.86 | 15940 |
| 2022-10-04 | 9.83 | $9.86 | 18701 |
| 2022-10-03 | 9.82 | $9.86 | 3402 |
| 2022-09-30 | 9.82 | $9.83 | — |
| 2022-09-29 | 9.82 | $9.83 | 300 |
| 2022-09-28 | 9.82 | $9.85 | 5919 |
| 2022-09-27 | 9.82 | $9.82 | 31 |
| 2022-09-26 | 9.82 | $9.82 | 200 |
| 2022-09-23 | 9.82 | $9.83 | — |
| 2022-09-22 | 9.82 | $9.83 | — |
| 2022-09-21 | 9.82 | $9.83 | 17 |
| 2022-09-20 | 9.82 | $9.83 | 200 |
| 2022-09-19 | 9.83 | $9.81 | 175000 |
| 2022-09-16 | 9.83 | $9.81 | 9600 |
| 2022-09-15 | 9.83 | $9.80 | — |
| 2022-09-14 | 9.83 | $9.80 | 3710 |
| 2022-09-13 | 9.83 | $9.81 | 2 |
| 2022-09-12 | 9.84 | $9.81 | 29 |
| 2022-09-09 | 9.84 | $9.81 | 6613 |
| 2022-09-08 | 9.84 | $9.83 | 126113 |
| 2022-09-07 | 9.84 | $9.83 | 102 |
| 2022-09-06 | 9.84 | $9.83 | 125 |
| 2022-09-02 | 9.84 | $9.83 | 302 |
| 2022-09-01 | 9.84 | $9.83 | — |
| 2022-08-31 | 9.84 | $9.83 | — |
| 2022-08-30 | 9.84 | $9.83 | 5 |
| 2022-08-29 | 9.84 | $9.83 | 200 |
| 2022-08-26 | 9.85 | $9.84 | — |
| 2022-08-25 | 9.85 | $9.84 | — |
| 2022-08-24 | 9.85 | $9.84 | 200 |
| 2022-08-23 | 9.84 | $9.85 | 1218 |
| 2022-08-22 | 9.84 | $9.84 | — |
| 2022-08-19 | 9.84 | $9.84 | — |
| 2022-08-18 | 9.84 | $9.84 | 200 |
| 2022-08-17 | 9.84 | $9.85 | 130305 |
| 2022-08-16 | 9.84 | $9.85 | 5 |
| 2022-08-15 | 9.84 | $9.85 | 1 |
| 2022-08-12 | 9.84 | $9.85 | 201 |
| 2022-08-11 | 9.83 | $9.86 | 134 |
| 2022-08-10 | 9.83 | $9.83 | 62 |
| 2022-08-09 | 9.83 | $9.83 | 1347 |
| 2022-08-08 | 9.82 | $9.85 | — |
| 2022-08-05 | 9.82 | $9.85 | — |
| 2022-08-04 | 9.82 | $9.85 | — |
| 2022-08-03 | 9.81 | $9.85 | 60 |
| 2022-08-02 | 9.81 | $9.85 | 10 |
| 2022-08-01 | 9.81 | $9.85 | 220 |
| 2022-07-29 | 9.80 | $9.86 | 10 |
| 2022-07-28 | 9.80 | $9.86 | 3805 |
| 2022-07-27 | 9.80 | $9.76 | 199505 |
| 2022-07-26 | 9.80 | $9.83 | — |
| 2022-07-25 | 9.79 | $9.83 | 2358 |
| 2022-07-22 | 9.79 | $9.81 | 100 |
| 2022-07-21 | 9.79 | $9.81 | — |
| 2022-07-20 | 9.79 | $9.81 | 104 |
| 2022-07-19 | 9.78 | $9.83 | 200 |
| 2022-07-18 | 9.78 | $9.84 | 353 |
| 2022-07-15 | 9.78 | $9.79 | — |
| 2022-07-14 | 9.78 | $9.79 | 100 |
| 2022-07-13 | 9.77 | $9.79 | 31300 |
| 2022-07-12 | 9.77 | $9.78 | — |
| 2022-07-11 | 9.77 | $9.78 | — |
| 2022-07-08 | 9.77 | $9.78 | 73 |
| 2022-07-07 | 9.77 | $9.78 | 13 |
| 2022-07-06 | 9.77 | $9.78 | — |
| 2022-07-05 | 9.77 | $9.78 | 50 |
| 2022-07-01 | 9.77 | $9.78 | — |
| 2022-06-30 | 9.77 | $9.78 | 536 |
| 2022-06-29 | 9.77 | $9.78 | — |
| 2022-06-28 | 9.77 | $9.78 | — |
| 2022-06-27 | 9.78 | $9.78 | 3 |
| 2022-06-24 | 9.78 | $9.78 | 5653 |
| 2022-06-23 | 9.78 | $9.76 | 5 |
| 2022-06-22 | 9.78 | $9.76 | — |
| 2022-06-21 | 9.78 | $9.76 | 2 |
| 2022-06-17 | 9.78 | $9.76 | 5 |
| 2022-06-16 | 9.78 | $9.76 | 427 |
| 2022-06-15 | 9.78 | $9.76 | 5 |
| 2022-06-14 | 9.78 | $9.76 | 5171 |
| 2022-06-13 | 9.78 | $9.78 | 201 |
| 2022-06-10 | 9.78 | $9.78 | 10 |
| 2022-06-09 | 9.78 | $9.78 | 3010 |
| 2022-06-08 | 9.78 | $9.79 | 349 |
| 2022-06-07 | 9.78 | $9.78 | 427 |
| 2022-06-06 | 9.78 | $9.77 | 714 |
| 2022-06-03 | 9.78 | $9.77 | 134371 |
| 2022-06-02 | 9.78 | $9.77 | 119 |
| 2022-06-01 | 9.78 | $9.80 | — |
| 2022-05-31 | 9.78 | $9.80 | 4 |
| 2022-05-27 | 9.78 | $9.80 | — |
| 2022-05-26 | 9.79 | $9.80 | 204 |
| 2022-05-25 | 9.79 | $9.77 | 779 |
| 2022-05-24 | 9.79 | $9.78 | 30056 |
| 2022-05-23 | 9.79 | $9.78 | 10200 |
| 2022-05-20 | 9.79 | $9.76 | 44 |
| 2022-05-19 | 9.79 | $9.76 | 14870 |
| 2022-05-18 | 9.79 | $9.77 | 230050 |
| 2022-05-17 | 9.79 | $9.77 | — |
| 2022-05-16 | 9.80 | $9.77 | — |
| 2022-05-13 | 9.80 | $9.77 | — |
| 2022-05-12 | 9.80 | $9.77 | 300 |
| 2022-05-11 | 9.80 | $9.80 | 13999 |
| 2022-05-10 | 9.80 | $9.78 | 6517 |
| 2022-05-09 | 9.80 | $9.80 | 10000 |
| 2022-05-06 | 9.79 | $9.80 | — |
| 2022-05-05 | 9.79 | $9.80 | 23595 |
| 2022-05-04 | 9.79 | $9.79 | 6354 |
| 2022-05-03 | 9.79 | $9.81 | — |
| 2022-05-02 | 9.79 | $9.81 | — |
| 2022-04-29 | 9.79 | $9.81 | — |
| 2022-04-28 | 9.78 | $9.81 | 17 |
| 2022-04-27 | 9.78 | $9.81 | — |
| 2022-04-26 | 9.78 | $9.81 | — |
| 2022-04-25 | 9.78 | $9.81 | 390 |
| 2022-04-22 | 9.77 | $9.80 | 1613 |
| 2022-04-21 | 9.77 | $9.80 | 4514 |
| 2022-04-20 | 9.76 | $9.78 | — |
| 2022-04-19 | 9.76 | $9.78 | 42 |
| 2022-04-18 | 9.76 | $9.78 | — |
| 2022-04-14 | 9.76 | $9.78 | 6305 |
| 2022-04-13 | 9.75 | $9.79 | 54 |
| 2022-04-12 | 9.75 | $9.79 | 427 |
| 2022-04-11 | 9.75 | $9.77 | 816 |
| 2022-04-08 | 9.75 | $9.76 | — |
| 2022-04-07 | 9.75 | $9.76 | 10102 |
| 2022-04-06 | 9.74 | $9.75 | 300 |
| 2022-04-05 | 9.74 | $9.79 | 9 |
| 2022-04-04 | 9.74 | $9.79 | 242 |
| 2022-04-01 | 9.74 | $9.75 | — |
| 2022-03-31 | 9.74 | $9.75 | 150000 |
| 2022-03-30 | 9.73 | $9.76 | — |
| 2022-03-29 | 9.73 | $9.76 | 17 |
| 2022-03-28 | 9.73 | $9.76 | 10147 |
| 2022-03-25 | 9.73 | $9.72 | — |
| 2022-03-24 | 9.73 | $9.72 | — |
| 2022-03-23 | 9.73 | $9.72 | — |
| 2022-03-22 | 9.72 | $9.72 | 200 |
| 2022-03-21 | 9.72 | $9.73 | 6 |
| 2022-03-18 | 9.72 | $9.73 | 1191 |
| 2022-03-17 | 9.72 | $9.74 | 30 |
| 2022-03-16 | 9.72 | $9.74 | 169 |
| 2022-03-15 | 9.72 | $9.79 | 217 |
| 2022-03-14 | 9.71 | $9.73 | 7760 |
| 2022-03-11 | 9.71 | $9.72 | — |
| 2022-03-10 | 9.71 | $9.72 | 17639 |
| 2022-03-09 | 9.71 | $9.73 | 2382 |
| 2022-03-08 | 9.71 | $9.73 | — |
| 2022-03-07 | 9.71 | $9.73 | 1035 |
| 2022-03-04 | 9.71 | $9.71 | 3764 |
| 2022-03-03 | 9.71 | $9.73 | 7866 |
| 2022-03-02 | 9.71 | $9.72 | 121 |
| 2022-03-01 | 9.71 | $9.71 | 312 |
| 2022-02-28 | 9.71 | $9.71 | — |
| 2022-02-25 | 9.71 | $9.71 | 394 |
| 2022-02-24 | 9.71 | $9.70 | 60108 |
| 2022-02-23 | 9.71 | $9.69 | 10 |
| 2022-02-22 | 9.71 | $9.69 | 6 |
| 2022-02-18 | 9.71 | $9.69 | 188 |
| 2022-02-17 | 9.71 | $9.71 | 6079 |
| 2022-02-16 | 9.72 | $9.72 | — |
| 2022-02-15 | 9.72 | $9.72 | 115 |
| 2022-02-14 | 9.72 | $9.72 | 468 |
| 2022-02-11 | 9.72 | $9.72 | — |
| 2022-02-10 | 9.72 | $9.72 | 15 |
| 2022-02-09 | 9.72 | $9.72 | 5 |
| 2022-02-08 | 9.71 | $9.72 | 1426 |
| 2022-02-07 | 9.71 | $9.72 | 1210 |
| 2022-02-04 | 9.71 | $9.72 | — |
| 2022-02-03 | 9.72 | $9.72 | 1600 |
| 2022-02-02 | 9.72 | $9.73 | 13169 |
| 2022-02-01 | 9.72 | $9.71 | 100 |
| 2022-01-31 | 9.72 | $9.71 | 318 |
| 2022-01-28 | 9.72 | $9.71 | 100 |
| 2022-01-27 | 9.72 | $9.68 | 250 |
| 2022-01-26 | 9.72 | $9.72 | 7 |
| 2022-01-25 | 9.72 | $9.72 | 9643 |
| 2022-01-24 | 9.72 | $9.69 | 300 |
| 2022-01-21 | 9.73 | $9.72 | 35 |
| 2022-01-20 | 9.73 | $9.72 | 2599 |
| 2022-01-19 | 9.73 | $9.72 | 1412 |
| 2022-01-18 | 9.73 | $9.72 | — |
| 2022-01-14 | 9.73 | $9.72 | 110 |
| 2022-01-13 | 9.73 | $9.71 | 16459 |
| 2022-01-12 | 9.73 | $9.72 | 117 |
| 2022-01-11 | 9.73 | $9.69 | 134939 |
| 2022-01-10 | 9.73 | $9.71 | 5101 |
| 2022-01-07 | 9.73 | $9.74 | 12565 |
| 2022-01-06 | 9.73 | $9.74 | 1 |
| 2022-01-05 | 9.74 | $9.74 | 705 |
| 2022-01-04 | 9.74 | $9.74 | 2636 |
| 2022-01-03 | 9.74 | $9.72 | 30731 |
| 2021-12-31 | 9.74 | $9.73 | 12 |
| 2021-12-30 | 9.74 | $9.73 | 355 |
| 2021-12-29 | 9.74 | $9.74 | 100 |
| 2021-12-28 | 9.74 | $9.74 | 1646 |
| 2021-12-27 | 9.74 | $9.74 | 1705 |
| 2021-12-23 | 9.74 | $9.74 | 3 |
| 2021-12-22 | 9.74 | $9.74 | 2426 |
| 2021-12-21 | 9.74 | $9.70 | 4207 |
| 2021-12-20 | 9.74 | $9.74 | 2091 |
| 2021-12-17 | 9.74 | $9.70 | 1985 |
| 2021-12-16 | 9.74 | $9.73 | 19318 |
| 2021-12-15 | 9.74 | $9.72 | 29 |
| 2021-12-14 | 9.74 | $9.72 | 372143 |
| 2021-12-13 | 9.75 | $9.74 | 807 |
| 2021-12-10 | 9.75 | $9.75 | 942 |
| 2021-12-09 | 9.74 | $9.80 | 1127 |
| 2021-12-08 | 9.74 | $9.75 | 692 |
| 2021-12-07 | 9.74 | $9.74 | 304 |
| 2021-12-06 | 9.74 | $9.75 | 17800 |
| 2021-12-03 | 9.74 | $9.73 | — |
| 2021-12-02 | 9.74 | $9.73 | — |
| 2021-12-01 | 9.74 | $9.73 | 3748 |
| 2021-11-30 | 9.74 | $9.76 | 5228 |
| 2021-11-29 | 9.74 | $9.74 | 7488 |
| 2021-11-26 | 9.74 | $9.73 | 11341 |
| 2021-11-24 | 9.73 | $9.74 | — |
| 2021-11-23 | 9.73 | $9.74 | 174020 |
| 2021-11-22 | 9.73 | $9.74 | 1264 |
| 2021-11-19 | 9.73 | $9.75 | — |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
12.07
2023-09-08
Close Price
$12.32
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.71
Average
10.13
Maximum
12.07
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-09-08 | 12.07 | $12.32 | — |
| 2023-09-07 | 12.04 | $12.32 | — |
| 2023-09-06 | 12.01 | $12.32 | — |
| 2023-09-05 | 11.98 | $12.32 | — |
| 2023-09-01 | 11.94 | $12.32 | — |
| 2023-08-31 | 11.90 | $12.32 | 5379 |
| 2023-08-30 | 11.86 | $12.31 | — |
| 2023-08-29 | 11.81 | $12.31 | 531 |
| 2023-08-28 | 11.76 | $12.33 | 47537 |
| 2023-08-25 | 11.70 | $12.22 | 179782 |
| 2023-08-24 | 11.64 | $11.53 | 20315 |
| 2023-08-23 | 11.66 | $11.73 | 1775 |
| 2023-08-22 | 11.65 | $11.70 | 111 |
| 2023-08-21 | 11.64 | $11.74 | 687 |
| 2023-08-18 | 11.63 | $11.88 | 3204 |
| 2023-08-17 | 11.61 | $11.80 | 980 |
| 2023-08-16 | 11.59 | $11.95 | 6862 |
| 2023-08-15 | 11.55 | $11.65 | 2479 |
| 2023-08-14 | 11.54 | $11.75 | 23138 |
| 2023-08-11 | 11.52 | $11.58 | 4300 |
| 2023-08-10 | 11.51 | $11.69 | 19459 |
| 2023-08-09 | 11.49 | $11.48 | — |
| 2023-08-08 | 11.49 | $11.48 | 1481 |
| 2023-08-07 | 11.49 | $11.55 | 285 |
| 2023-08-04 | 11.49 | $11.35 | 5425 |
| 2023-08-03 | 11.50 | $11.62 | 5185 |
| 2023-08-02 | 11.49 | $11.63 | 9555 |
| 2023-08-01 | 11.47 | $11.55 | 17646 |
| 2023-07-31 | 11.46 | $12.07 | 9693 |
| 2023-07-28 | 11.40 | $11.95 | 32626 |
| 2023-07-27 | 11.34 | $11.66 | 29843 |
| 2023-07-26 | 11.31 | $11.75 | 3828 |
| 2023-07-25 | 11.26 | $11.77 | 40440 |
| 2023-07-24 | 11.21 | $11.60 | 15673 |
| 2023-07-21 | 11.17 | $11.29 | 690 |
| 2023-07-20 | 11.15 | $11.39 | 2890 |
| 2023-07-19 | 11.13 | $11.25 | 6210 |
| 2023-07-18 | 11.12 | $11.26 | 10598 |
| 2023-07-17 | 11.10 | $11.26 | 44371 |
| 2023-07-14 | 11.08 | $11.26 | 168915 |
| 2023-07-13 | 11.07 | $11.36 | 234310 |
| 2023-07-12 | 11.03 | $11.32 | 2235 |
| 2023-07-11 | 11.00 | $11.25 | 14176 |
| 2023-07-10 | 10.98 | $11.16 | 309 |
| 2023-07-07 | 10.96 | $11.13 | 3515 |
| 2023-07-06 | 10.94 | $11.08 | 12933 |
| 2023-07-05 | 10.93 | $11.08 | 10103 |
| 2023-07-03 | 10.91 | $11.00 | — |
| 2023-06-30 | 10.90 | $11.00 | — |
| 2023-06-29 | 10.89 | $11.00 | — |
| 2023-06-28 | 10.88 | $11.00 | — |
| 2023-06-27 | 10.87 | $11.00 | 900 |
| 2023-06-26 | 10.85 | $11.00 | 1898 |
| 2023-06-23 | 10.84 | $10.97 | — |
| 2023-06-22 | 10.82 | $10.97 | 8630 |
| 2023-06-21 | 10.81 | $10.88 | 1001 |
| 2023-06-20 | 10.80 | $10.95 | 4135 |
| 2023-06-16 | 10.79 | $11.00 | 3998 |
| 2023-06-15 | 10.76 | $10.97 | 22321 |
| 2023-06-14 | 10.74 | $10.90 | 11332 |
| 2023-06-13 | 10.73 | $10.93 | — |
| 2023-06-12 | 10.70 | $10.93 | — |
| 2023-06-09 | 10.68 | $10.93 | 5460 |
| 2023-06-08 | 10.65 | $10.83 | 893 |
| 2023-06-07 | 10.64 | $11.00 | — |
| 2023-06-06 | 10.60 | $11.00 | 2097 |
| 2023-06-05 | 10.55 | $10.87 | 15630 |
| 2023-06-02 | 10.52 | $10.85 | 11416 |
| 2023-06-01 | 10.49 | $10.90 | 45395 |
| 2023-05-31 | 10.44 | $10.67 | 22699 |
| 2023-05-30 | 10.42 | $10.53 | 101 |
| 2023-05-26 | 10.41 | $10.54 | 385 |
| 2023-05-25 | 10.39 | $10.52 | 5000 |
| 2023-05-24 | 10.38 | $10.55 | 49092 |
| 2023-05-23 | 10.36 | $10.42 | 13317 |
| 2023-05-22 | 10.36 | $10.29 | 900 |
| 2023-05-19 | 10.37 | $10.30 | 1868 |
| 2023-05-18 | 10.37 | $10.33 | 873 |
| 2023-05-17 | 10.38 | $10.31 | 713 |
| 2023-05-16 | 10.38 | $10.31 | 700 |
| 2023-05-15 | 10.39 | $10.35 | 2300 |
| 2023-05-12 | 10.40 | $10.30 | — |
| 2023-05-11 | 10.41 | $10.30 | 3596 |
| 2023-05-10 | 10.42 | $10.35 | — |
| 2023-05-09 | 10.42 | $10.35 | 430 |
| 2023-05-08 | 10.43 | $10.35 | 855 |
| 2023-05-05 | 10.44 | $10.40 | — |
| 2023-05-04 | 10.44 | $10.40 | 1319 |
| 2023-05-03 | 10.45 | $10.40 | 291 |
| 2023-05-02 | 10.45 | $10.40 | 220 |
| 2023-05-01 | 10.46 | $10.40 | 1665 |
| 2023-04-28 | 10.47 | $10.45 | 681 |
| 2023-04-27 | 10.47 | $10.45 | — |
| 2023-04-26 | 10.47 | $10.45 | 2858 |
| 2023-04-25 | 10.47 | $10.49 | 2882 |
| 2023-04-24 | 10.47 | $10.54 | 11445 |
| 2023-04-21 | 10.46 | $10.56 | 6547 |
| 2023-04-20 | 10.45 | $10.55 | 7697 |
| 2023-04-19 | 10.44 | $10.69 | 11378 |
| 2023-04-18 | 10.41 | $10.70 | 57761 |
| 2023-04-17 | 10.38 | $10.61 | 41862 |
| 2023-04-14 | 10.36 | $10.56 | 70032 |
| 2023-04-13 | 10.34 | $10.28 | 17234 |
| 2023-04-12 | 10.35 | $10.30 | 4768 |
| 2023-04-11 | 10.35 | $10.32 | 10030 |
| 2023-04-10 | 10.35 | $10.30 | 3790 |
| 2023-04-06 | 10.36 | $10.31 | 640 |
| 2023-04-05 | 10.36 | $10.32 | — |
| 2023-04-04 | 10.37 | $10.32 | 102 |
| 2023-04-03 | 10.37 | $10.32 | 3962 |
| 2023-03-31 | 10.38 | $10.34 | 7949 |
| 2023-03-30 | 10.38 | $10.31 | 249 |
| 2023-03-29 | 10.39 | $10.31 | 17593 |
| 2023-03-28 | 10.40 | $10.35 | 1062 |
| 2023-03-27 | 10.41 | $10.40 | 13940 |
| 2023-03-24 | 10.41 | $10.41 | 13704 |
| 2023-03-23 | 10.41 | $10.35 | 8416 |
| 2023-03-22 | 10.41 | $10.34 | 10132 |
| 2023-03-21 | 10.42 | $10.36 | 68050 |
| 2023-03-20 | 10.43 | $10.38 | 686 |
| 2023-03-17 | 10.43 | $10.38 | 2546 |
| 2023-03-16 | 10.44 | $10.38 | 31672 |
| 2023-03-15 | 10.44 | $10.39 | 11115 |
| 2023-03-14 | 10.45 | $10.41 | 1791 |
| 2023-03-13 | 10.45 | $10.43 | 4165 |
| 2023-03-10 | 10.46 | $10.44 | 9497 |
| 2023-03-09 | 10.46 | $10.46 | 41046 |
| 2023-03-08 | 10.46 | $10.41 | 5777 |
| 2023-03-07 | 10.46 | $10.42 | 35494 |
| 2023-03-06 | 10.47 | $10.56 | 25090 |
| 2023-03-03 | 10.46 | $10.45 | 51032 |
| 2023-03-02 | 10.46 | $10.44 | 322516 |
| 2023-03-01 | 10.46 | $12.88 | 421634 |
| 2023-02-28 | 10.21 | $10.45 | 17892 |
| 2023-02-27 | 10.18 | $10.26 | 1574 |
| 2023-02-24 | 10.17 | $10.24 | 51058 |
| 2023-02-23 | 10.16 | $10.20 | 40 |
| 2023-02-22 | 10.16 | $10.20 | 5 |
| 2023-02-21 | 10.16 | $10.20 | 1224 |
| 2023-02-17 | 10.15 | $10.28 | 6172 |
| 2023-02-16 | 10.14 | $10.22 | 83406 |
| 2023-02-15 | 10.13 | $10.07 | 13596 |
| 2023-02-14 | 10.13 | $10.43 | 71060 |
| 2023-02-13 | 10.10 | $10.22 | 24930 |
| 2023-02-10 | 10.09 | $10.17 | 305 |
| 2023-02-09 | 10.08 | $10.10 | 183 |
| 2023-02-08 | 10.08 | $10.10 | 576304 |
| 2023-02-07 | 10.08 | $10.08 | 107787 |
| 2023-02-06 | 10.08 | $10.08 | 401577 |
| 2023-02-03 | 10.08 | $10.08 | 61189 |
| 2023-02-02 | 10.08 | $10.10 | 338710 |
| 2023-02-01 | 10.08 | $10.10 | 31933 |
| 2023-01-31 | 10.07 | $10.09 | 662724 |
| 2023-01-30 | 10.07 | $10.12 | 46055 |
| 2023-01-27 | 10.07 | $10.13 | 30 |
| 2023-01-26 | 10.06 | $10.13 | 90622 |
| 2023-01-25 | 10.05 | $10.11 | 101 |
| 2023-01-24 | 10.05 | $10.11 | 330790 |
| 2023-01-23 | 10.04 | $10.09 | 4046 |
| 2023-01-20 | 10.03 | $10.07 | 8 |
| 2023-01-19 | 10.03 | $10.07 | 2 |
| 2023-01-18 | 10.03 | $10.07 | 6673 |
| 2023-01-17 | 10.02 | $10.06 | 209 |
| 2023-01-13 | 10.02 | $10.06 | 40 |
| 2023-01-12 | 10.01 | $10.06 | 1.4M |
| 2023-01-11 | 10.01 | $10.03 | 2 |
| 2023-01-10 | 10.01 | $10.03 | 4 |
| 2023-01-09 | 10.01 | $10.03 | 2 |
| 2023-01-06 | 10.00 | $10.03 | 18045 |
| 2023-01-05 | 10.00 | $10.02 | 16 |
| 2023-01-04 | 10.00 | $10.02 | 1 |
| 2023-01-03 | 10.00 | $10.02 | 2 |
| 2022-12-30 | 9.99 | $10.02 | 2 |
| 2022-12-29 | 9.99 | $10.02 | 10 |
| 2022-12-28 | 9.99 | $10.02 | 10 |
| 2022-12-27 | 9.98 | $10.02 | 29262 |
| 2022-12-23 | 9.98 | $10.00 | 2 |
| 2022-12-22 | 9.98 | $10.00 | 16 |
| 2022-12-21 | 9.97 | $10.00 | 38 |
| 2022-12-20 | 9.97 | $10.00 | 3102 |
| 2022-12-19 | 9.97 | $10.00 | 300 |
| 2022-12-16 | 9.96 | $10.01 | 928 |
| 2022-12-15 | 9.96 | $10.01 | — |
| 2022-12-14 | 9.96 | $10.01 | — |
| 2022-12-13 | 9.95 | $10.01 | 262 |
| 2022-12-12 | 9.94 | $9.95 | 2 |
| 2022-12-09 | 9.94 | $9.95 | 2 |
| 2022-12-08 | 9.94 | $9.95 | — |
| 2022-12-07 | 9.94 | $9.95 | — |
| 2022-12-06 | 9.94 | $9.95 | 3737 |
| 2022-12-05 | 9.94 | $9.96 | 3740 |
| 2022-12-02 | 9.94 | $9.95 | 5811 |
| 2022-12-01 | 9.94 | $9.95 | 859 |
| 2022-11-30 | 9.93 | $9.95 | 16263 |
| 2022-11-29 | 9.93 | $9.99 | 170542 |
| 2022-11-28 | 9.93 | $9.96 | 749 |
| 2022-11-25 | 9.92 | $9.95 | — |
| 2022-11-23 | 9.92 | $9.95 | 433 |
| 2022-11-22 | 9.92 | $9.93 | — |
| 2022-11-21 | 9.92 | $9.93 | 7327 |
| 2022-11-18 | 9.92 | $9.93 | — |
| 2022-11-17 | 9.91 | $9.93 | 965 |
| 2022-11-16 | 9.91 | $9.94 | 1432 |
| 2022-11-15 | 9.91 | $9.92 | 500 |
| 2022-11-14 | 9.91 | $9.91 | 225 |
| 2022-11-11 | 9.91 | $9.93 | — |
| 2022-11-10 | 9.91 | $9.93 | — |
| 2022-11-09 | 9.90 | $9.93 | — |
| 2022-11-08 | 9.90 | $9.93 | — |
| 2022-11-07 | 9.90 | $9.93 | — |
| 2022-11-04 | 9.89 | $9.93 | 401 |
| 2022-11-03 | 9.89 | $9.93 | — |
| 2022-11-02 | 9.88 | $9.93 | 5430 |
| 2022-11-01 | 9.88 | $9.91 | 19423 |
| 2022-10-31 | 9.88 | $9.89 | — |
| 2022-10-28 | 9.88 | $9.89 | — |
| 2022-10-27 | 9.87 | $9.89 | — |
| 2022-10-26 | 9.87 | $9.89 | — |
| 2022-10-25 | 9.87 | $9.89 | — |
| 2022-10-24 | 9.87 | $9.89 | — |
| 2022-10-21 | 9.87 | $9.89 | 17 |
| 2022-10-20 | 9.86 | $9.89 | 17 |
| 2022-10-19 | 9.86 | $9.89 | 2018 |
| 2022-10-18 | 9.86 | $9.88 | 846 |
| 2022-10-17 | 9.85 | $9.87 | — |
| 2022-10-14 | 9.85 | $9.87 | 17 |
| 2022-10-13 | 9.85 | $9.87 | 2147 |
| 2022-10-12 | 9.85 | $9.87 | 17 |
| 2022-10-11 | 9.85 | $9.87 | — |
| 2022-10-10 | 9.84 | $9.87 | — |
| 2022-10-07 | 9.84 | $9.87 | — |
| 2022-10-06 | 9.84 | $9.87 | 4977 |
| 2022-10-05 | 9.84 | $9.86 | 15940 |
| 2022-10-04 | 9.83 | $9.86 | 18701 |
| 2022-10-03 | 9.83 | $9.86 | 3402 |
| 2022-09-30 | 9.83 | $9.83 | — |
| 2022-09-29 | 9.83 | $9.83 | 300 |
| 2022-09-28 | 9.83 | $9.85 | 5919 |
| 2022-09-27 | 9.82 | $9.82 | 31 |
| 2022-09-26 | 9.82 | $9.82 | 200 |
| 2022-09-23 | 9.82 | $9.83 | — |
| 2022-09-22 | 9.82 | $9.83 | — |
| 2022-09-21 | 9.82 | $9.83 | 17 |
| 2022-09-20 | 9.82 | $9.83 | 200 |
| 2022-09-19 | 9.82 | $9.81 | 175000 |
| 2022-09-16 | 9.82 | $9.81 | 9600 |
| 2022-09-15 | 9.82 | $9.80 | — |
| 2022-09-14 | 9.83 | $9.80 | 3710 |
| 2022-09-13 | 9.83 | $9.81 | 2 |
| 2022-09-12 | 9.83 | $9.81 | 29 |
| 2022-09-09 | 9.83 | $9.81 | 6613 |
| 2022-09-08 | 9.83 | $9.83 | 126113 |
| 2022-09-07 | 9.83 | $9.83 | 102 |
| 2022-09-06 | 9.84 | $9.83 | 125 |
| 2022-09-02 | 9.84 | $9.83 | 302 |
| 2022-09-01 | 9.84 | $9.83 | — |
| 2022-08-31 | 9.84 | $9.83 | — |
| 2022-08-30 | 9.84 | $9.83 | 5 |
| 2022-08-29 | 9.84 | $9.83 | 200 |
| 2022-08-26 | 9.84 | $9.84 | — |
| 2022-08-25 | 9.84 | $9.84 | — |
| 2022-08-24 | 9.84 | $9.84 | 200 |
| 2022-08-23 | 9.84 | $9.85 | 1218 |
| 2022-08-22 | 9.84 | $9.84 | — |
| 2022-08-19 | 9.84 | $9.84 | — |
| 2022-08-18 | 9.84 | $9.84 | 200 |
| 2022-08-17 | 9.84 | $9.85 | 130305 |
| 2022-08-16 | 9.84 | $9.85 | 5 |
| 2022-08-15 | 9.83 | $9.85 | 1 |
| 2022-08-12 | 9.83 | $9.85 | 201 |
| 2022-08-11 | 9.83 | $9.86 | 134 |
| 2022-08-10 | 9.83 | $9.83 | 62 |
| 2022-08-09 | 9.83 | $9.83 | 1347 |
| 2022-08-08 | 9.83 | $9.85 | — |
| 2022-08-05 | 9.83 | $9.85 | — |
| 2022-08-04 | 9.82 | $9.85 | — |
| 2022-08-03 | 9.82 | $9.85 | 60 |
| 2022-08-02 | 9.82 | $9.85 | 10 |
| 2022-08-01 | 9.81 | $9.85 | 220 |
| 2022-07-29 | 9.81 | $9.86 | 10 |
| 2022-07-28 | 9.80 | $9.86 | 3805 |
| 2022-07-27 | 9.80 | $9.76 | 199505 |
| 2022-07-26 | 9.80 | $9.83 | — |
| 2022-07-25 | 9.80 | $9.83 | 2358 |
| 2022-07-22 | 9.80 | $9.81 | 100 |
| 2022-07-21 | 9.79 | $9.81 | — |
| 2022-07-20 | 9.79 | $9.81 | 104 |
| 2022-07-19 | 9.79 | $9.83 | 200 |
| 2022-07-18 | 9.79 | $9.84 | 353 |
| 2022-07-15 | 9.78 | $9.79 | — |
| 2022-07-14 | 9.78 | $9.79 | 100 |
| 2022-07-13 | 9.78 | $9.79 | 31300 |
| 2022-07-12 | 9.78 | $9.78 | — |
| 2022-07-11 | 9.78 | $9.78 | — |
| 2022-07-08 | 9.78 | $9.78 | 73 |
| 2022-07-07 | 9.78 | $9.78 | 13 |
| 2022-07-06 | 9.78 | $9.78 | — |
| 2022-07-05 | 9.78 | $9.78 | 50 |
| 2022-07-01 | 9.77 | $9.78 | — |
| 2022-06-30 | 9.77 | $9.78 | 536 |
| 2022-06-29 | 9.77 | $9.78 | — |
| 2022-06-28 | 9.77 | $9.78 | — |
| 2022-06-27 | 9.77 | $9.78 | 3 |
| 2022-06-24 | 9.77 | $9.78 | 5653 |
| 2022-06-23 | 9.77 | $9.76 | 5 |
| 2022-06-22 | 9.77 | $9.76 | — |
| 2022-06-21 | 9.77 | $9.76 | 2 |
| 2022-06-17 | 9.77 | $9.76 | 5 |
| 2022-06-16 | 9.78 | $9.76 | 427 |
| 2022-06-15 | 9.78 | $9.76 | 5 |
| 2022-06-14 | 9.78 | $9.76 | 5171 |
| 2022-06-13 | 9.78 | $9.78 | 201 |
| 2022-06-10 | 9.78 | $9.78 | 10 |
| 2022-06-09 | 9.78 | $9.78 | 3010 |
| 2022-06-08 | 9.78 | $9.79 | 349 |
| 2022-06-07 | 9.78 | $9.78 | 427 |
| 2022-06-06 | 9.78 | $9.77 | 714 |
| 2022-06-03 | 9.78 | $9.77 | 134371 |
| 2022-06-02 | 9.78 | $9.77 | 119 |
| 2022-06-01 | 9.79 | $9.80 | — |
| 2022-05-31 | 9.78 | $9.80 | 4 |
| 2022-05-27 | 9.78 | $9.80 | — |
| 2022-05-26 | 9.78 | $9.80 | 204 |
| 2022-05-25 | 9.78 | $9.77 | 779 |
| 2022-05-24 | 9.78 | $9.78 | 30056 |
| 2022-05-23 | 9.78 | $9.78 | 10200 |
| 2022-05-20 | 9.78 | $9.76 | 44 |
| 2022-05-19 | 9.78 | $9.76 | 14870 |
| 2022-05-18 | 9.78 | $9.77 | 230050 |
| 2022-05-17 | 9.79 | $9.77 | — |
| 2022-05-16 | 9.79 | $9.77 | — |
| 2022-05-13 | 9.79 | $9.77 | — |
| 2022-05-12 | 9.79 | $9.77 | 300 |
| 2022-05-11 | 9.79 | $9.80 | 13999 |
| 2022-05-10 | 9.79 | $9.78 | 6517 |
| 2022-05-09 | 9.79 | $9.80 | 10000 |
| 2022-05-06 | 9.79 | $9.80 | — |
| 2022-05-05 | 9.79 | $9.80 | 23595 |
| 2022-05-04 | 9.79 | $9.79 | 6354 |
| 2022-05-03 | 9.79 | $9.81 | — |
| 2022-05-02 | 9.79 | $9.81 | — |
| 2022-04-29 | 9.79 | $9.81 | — |
| 2022-04-28 | 9.78 | $9.81 | 17 |
| 2022-04-27 | 9.78 | $9.81 | — |
| 2022-04-26 | 9.78 | $9.81 | — |
| 2022-04-25 | 9.77 | $9.81 | 390 |
| 2022-04-22 | 9.77 | $9.80 | 1613 |
| 2022-04-21 | 9.77 | $9.80 | 4514 |
| 2022-04-20 | 9.77 | $9.78 | — |
| 2022-04-19 | 9.76 | $9.78 | 42 |
| 2022-04-18 | 9.76 | $9.78 | — |
| 2022-04-14 | 9.76 | $9.78 | 6305 |
| 2022-04-13 | 9.76 | $9.79 | 54 |
| 2022-04-12 | 9.76 | $9.79 | 427 |
| 2022-04-11 | 9.75 | $9.77 | 816 |
| 2022-04-08 | 9.75 | $9.76 | — |
| 2022-04-07 | 9.75 | $9.76 | 10102 |
| 2022-04-06 | 9.75 | $9.75 | 300 |
| 2022-04-05 | 9.75 | $9.79 | 9 |
| 2022-04-04 | 9.74 | $9.79 | 242 |
| 2022-04-01 | 9.74 | $9.75 | — |
| 2022-03-31 | 9.74 | $9.75 | 150000 |
| 2022-03-30 | 9.73 | $9.76 | — |
| 2022-03-29 | 9.73 | $9.76 | 17 |
| 2022-03-28 | 9.73 | $9.76 | 10147 |
| 2022-03-25 | 9.73 | $9.72 | — |
| 2022-03-24 | 9.73 | $9.72 | — |
| 2022-03-23 | 9.73 | $9.72 | — |
| 2022-03-22 | 9.73 | $9.72 | 200 |
| 2022-03-21 | 9.73 | $9.73 | 6 |
| 2022-03-18 | 9.73 | $9.73 | 1191 |
| 2022-03-17 | 9.73 | $9.74 | 30 |
| 2022-03-16 | 9.73 | $9.74 | 169 |
| 2022-03-15 | 9.72 | $9.79 | 217 |
| 2022-03-14 | 9.72 | $9.73 | 7760 |
| 2022-03-11 | 9.72 | $9.72 | — |
| 2022-03-10 | 9.72 | $9.72 | 17639 |
| 2022-03-09 | 9.72 | $9.73 | 2382 |
| 2022-03-08 | 9.71 | $9.73 | — |
| 2022-03-07 | 9.71 | $9.73 | 1035 |
| 2022-03-04 | 9.71 | $9.71 | 3764 |
| 2022-03-03 | 9.71 | $9.73 | 7866 |
| 2022-03-02 | 9.71 | $9.72 | 121 |
| 2022-03-01 | 9.71 | $9.71 | 312 |
| 2022-02-28 | 9.71 | $9.71 | — |
| 2022-02-25 | 9.71 | $9.71 | 394 |
| 2022-02-24 | 9.71 | $9.70 | 60108 |
| 2022-02-23 | 9.71 | $9.69 | 10 |
| 2022-02-22 | 9.71 | $9.69 | 6 |
| 2022-02-18 | 9.71 | $9.69 | 188 |
| 2022-02-17 | 9.72 | $9.71 | 6079 |
| 2022-02-16 | 9.72 | $9.72 | — |
| 2022-02-15 | 9.72 | $9.72 | 115 |
| 2022-02-14 | 9.72 | $9.72 | 468 |
| 2022-02-11 | 9.72 | $9.72 | — |
| 2022-02-10 | 9.72 | $9.72 | 15 |
| 2022-02-09 | 9.72 | $9.72 | 5 |
| 2022-02-08 | 9.72 | $9.72 | 1426 |
| 2022-02-07 | 9.72 | $9.72 | 1210 |
| 2022-02-04 | 9.72 | $9.72 | — |
| 2022-02-03 | 9.72 | $9.72 | 1600 |
| 2022-02-02 | 9.72 | $9.73 | 13169 |
| 2022-02-01 | 9.72 | $9.71 | 100 |
| 2022-01-31 | 9.72 | $9.71 | 318 |
| 2022-01-28 | 9.72 | $9.71 | 100 |
| 2022-01-27 | 9.72 | $9.68 | 250 |
| 2022-01-26 | 9.72 | $9.72 | 7 |
| 2022-01-25 | 9.72 | $9.72 | 9643 |
| 2022-01-24 | 9.72 | $9.69 | 300 |
| 2022-01-21 | 9.72 | $9.72 | 35 |
| 2022-01-20 | 9.72 | $9.72 | 2599 |
| 2022-01-19 | 9.72 | $9.72 | 1412 |
| 2022-01-18 | 9.73 | $9.72 | — |
| 2022-01-14 | 9.73 | $9.72 | 110 |
| 2022-01-13 | 9.73 | $9.71 | 16459 |
| 2022-01-12 | 9.73 | $9.72 | 117 |
| 2022-01-11 | 9.73 | $9.69 | 134939 |
| 2022-01-10 | 9.73 | $9.71 | 5101 |
| 2022-01-07 | 9.74 | $9.74 | 12565 |
| 2022-01-06 | 9.74 | $9.74 | 1 |
| 2022-01-05 | 9.73 | $9.74 | 705 |
| 2022-01-04 | 9.73 | $9.74 | 2636 |
| 2022-01-03 | 9.73 | $9.72 | 30731 |
| 2021-12-31 | 9.74 | $9.73 | 12 |
| 2021-12-30 | 9.74 | $9.73 | 355 |
| 2021-12-29 | 9.74 | $9.74 | 100 |
| 2021-12-28 | 9.74 | $9.74 | 1646 |
| 2021-12-27 | 9.74 | $9.74 | 1705 |
| 2021-12-23 | 9.74 | $9.74 | 3 |
| 2021-12-22 | 9.73 | $9.74 | 2426 |
| 2021-12-21 | 9.73 | $9.70 | 4207 |
| 2021-12-20 | 9.74 | $9.74 | 2091 |
| 2021-12-17 | 9.74 | $9.70 | 1985 |
| 2021-12-16 | 9.74 | $9.73 | 19318 |
| 2021-12-15 | 9.74 | $9.72 | 29 |
| 2021-12-14 | 9.74 | $9.72 | 372143 |
| 2021-12-13 | 9.75 | $9.74 | 807 |
| 2021-12-10 | 9.75 | $9.75 | 942 |
| 2021-12-09 | 9.75 | $9.80 | 1127 |
| 2021-12-08 | 9.74 | $9.75 | 692 |
| 2021-12-07 | 9.74 | $9.74 | 304 |
| 2021-12-06 | 9.74 | $9.75 | 17800 |
| 2021-12-03 | 9.74 | $9.73 | — |
| 2021-12-02 | 9.74 | $9.73 | — |
| 2021-12-01 | 9.74 | $9.73 | 3748 |
| 2021-11-30 | 9.75 | $9.76 | 5228 |
| 2021-11-29 | 9.74 | $9.74 | 7488 |
| 2021-11-26 | 9.74 | $9.73 | 11341 |
| 2021-11-24 | 9.75 | $9.74 | — |
| 2021-11-23 | 9.75 | $9.74 | 174020 |
| 2021-11-22 | 9.75 | $9.74 | 1264 |
| 2021-11-19 | 9.75 | $9.75 | — |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
12.16
2023-09-08
Close Price
$12.32
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.71
Average
10.14
Maximum
12.16
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-09-08 | 12.16 | $12.32 | — |
| 2023-09-07 | 12.13 | $12.32 | — |
| 2023-09-06 | 12.09 | $12.32 | — |
| 2023-09-05 | 12.05 | $12.32 | — |
| 2023-09-01 | 12.01 | $12.32 | — |
| 2023-08-31 | 11.96 | $12.32 | 5379 |
| 2023-08-30 | 11.91 | $12.31 | — |
| 2023-08-29 | 11.85 | $12.31 | 531 |
| 2023-08-28 | 11.80 | $12.33 | 47537 |
| 2023-08-25 | 11.74 | $12.22 | 179782 |
| 2023-08-24 | 11.69 | $11.53 | 20315 |
| 2023-08-23 | 11.70 | $11.73 | 1775 |
| 2023-08-22 | 11.70 | $11.70 | 111 |
| 2023-08-21 | 11.70 | $11.74 | 687 |
| 2023-08-18 | 11.69 | $11.88 | 3204 |
| 2023-08-17 | 11.67 | $11.80 | 980 |
| 2023-08-16 | 11.66 | $11.95 | 6862 |
| 2023-08-15 | 11.62 | $11.65 | 2479 |
| 2023-08-14 | 11.62 | $11.75 | 23138 |
| 2023-08-11 | 11.60 | $11.58 | 4300 |
| 2023-08-10 | 11.60 | $11.69 | 19459 |
| 2023-08-09 | 11.58 | $11.48 | — |
| 2023-08-08 | 11.58 | $11.48 | 1481 |
| 2023-08-07 | 11.59 | $11.55 | 285 |
| 2023-08-04 | 11.58 | $11.35 | 5425 |
| 2023-08-03 | 11.59 | $11.62 | 5185 |
| 2023-08-02 | 11.58 | $11.63 | 9555 |
| 2023-08-01 | 11.56 | $11.55 | 17646 |
| 2023-07-31 | 11.54 | $12.07 | 9693 |
| 2023-07-28 | 11.47 | $11.95 | 32626 |
| 2023-07-27 | 11.41 | $11.66 | 29843 |
| 2023-07-26 | 11.37 | $11.75 | 3828 |
| 2023-07-25 | 11.32 | $11.77 | 40440 |
| 2023-07-24 | 11.27 | $11.60 | 15673 |
| 2023-07-21 | 11.22 | $11.29 | 690 |
| 2023-07-20 | 11.21 | $11.39 | 2890 |
| 2023-07-19 | 11.18 | $11.25 | 6210 |
| 2023-07-18 | 11.17 | $11.26 | 10598 |
| 2023-07-17 | 11.15 | $11.26 | 44371 |
| 2023-07-14 | 11.13 | $11.26 | 168915 |
| 2023-07-13 | 11.11 | $11.36 | 234310 |
| 2023-07-12 | 11.08 | $11.32 | 2235 |
| 2023-07-11 | 11.05 | $11.25 | 14176 |
| 2023-07-10 | 11.03 | $11.16 | 309 |
| 2023-07-07 | 11.01 | $11.13 | 3515 |
| 2023-07-06 | 10.99 | $11.08 | 12933 |
| 2023-07-05 | 10.98 | $11.08 | 10103 |
| 2023-07-03 | 10.97 | $11.00 | — |
| 2023-06-30 | 10.97 | $11.00 | — |
| 2023-06-29 | 10.96 | $11.00 | — |
| 2023-06-28 | 10.95 | $11.00 | — |
| 2023-06-27 | 10.95 | $11.00 | 900 |
| 2023-06-26 | 10.93 | $11.00 | 1898 |
| 2023-06-23 | 10.92 | $10.97 | — |
| 2023-06-22 | 10.91 | $10.97 | 8630 |
| 2023-06-21 | 10.89 | $10.88 | 1001 |
| 2023-06-20 | 10.88 | $10.95 | 4135 |
| 2023-06-16 | 10.86 | $11.00 | 3998 |
| 2023-06-15 | 10.84 | $10.97 | 22321 |
| 2023-06-14 | 10.81 | $10.90 | 11332 |
| 2023-06-13 | 10.78 | $10.93 | — |
| 2023-06-12 | 10.76 | $10.93 | — |
| 2023-06-09 | 10.72 | $10.93 | 5460 |
| 2023-06-08 | 10.69 | $10.83 | 893 |
| 2023-06-07 | 10.66 | $11.00 | — |
| 2023-06-06 | 10.61 | $11.00 | 2097 |
| 2023-06-05 | 10.56 | $10.87 | 15630 |
| 2023-06-02 | 10.52 | $10.85 | 11416 |
| 2023-06-01 | 10.48 | $10.90 | 45395 |
| 2023-05-31 | 10.43 | $10.67 | 22699 |
| 2023-05-30 | 10.41 | $10.53 | 101 |
| 2023-05-26 | 10.39 | $10.54 | 385 |
| 2023-05-25 | 10.38 | $10.52 | 5000 |
| 2023-05-24 | 10.36 | $10.55 | 49092 |
| 2023-05-23 | 10.34 | $10.42 | 13317 |
| 2023-05-22 | 10.34 | $10.29 | 900 |
| 2023-05-19 | 10.35 | $10.30 | 1868 |
| 2023-05-18 | 10.36 | $10.33 | 873 |
| 2023-05-17 | 10.36 | $10.31 | 713 |
| 2023-05-16 | 10.37 | $10.31 | 700 |
| 2023-05-15 | 10.39 | $10.35 | 2300 |
| 2023-05-12 | 10.40 | $10.30 | — |
| 2023-05-11 | 10.41 | $10.30 | 3596 |
| 2023-05-10 | 10.43 | $10.35 | — |
| 2023-05-09 | 10.44 | $10.35 | 430 |
| 2023-05-08 | 10.45 | $10.35 | 855 |
| 2023-05-05 | 10.46 | $10.40 | — |
| 2023-05-04 | 10.47 | $10.40 | 1319 |
| 2023-05-03 | 10.47 | $10.40 | 291 |
| 2023-05-02 | 10.48 | $10.40 | 220 |
| 2023-05-01 | 10.48 | $10.40 | 1665 |
| 2023-04-28 | 10.49 | $10.45 | 681 |
| 2023-04-27 | 10.49 | $10.45 | — |
| 2023-04-26 | 10.48 | $10.45 | 2858 |
| 2023-04-25 | 10.48 | $10.49 | 2882 |
| 2023-04-24 | 10.47 | $10.54 | 11445 |
| 2023-04-21 | 10.46 | $10.56 | 6547 |
| 2023-04-20 | 10.45 | $10.55 | 7697 |
| 2023-04-19 | 10.43 | $10.69 | 11378 |
| 2023-04-18 | 10.40 | $10.70 | 57761 |
| 2023-04-17 | 10.37 | $10.61 | 41862 |
| 2023-04-14 | 10.34 | $10.56 | 70032 |
| 2023-04-13 | 10.32 | $10.28 | 17234 |
| 2023-04-12 | 10.33 | $10.30 | 4768 |
| 2023-04-11 | 10.33 | $10.32 | 10030 |
| 2023-04-10 | 10.34 | $10.30 | 3790 |
| 2023-04-06 | 10.34 | $10.31 | 640 |
| 2023-04-05 | 10.35 | $10.32 | — |
| 2023-04-04 | 10.35 | $10.32 | 102 |
| 2023-04-03 | 10.36 | $10.32 | 3962 |
| 2023-03-31 | 10.37 | $10.34 | 7949 |
| 2023-03-30 | 10.37 | $10.31 | 249 |
| 2023-03-29 | 10.38 | $10.31 | 17593 |
| 2023-03-28 | 10.40 | $10.35 | 1062 |
| 2023-03-27 | 10.42 | $10.40 | 13940 |
| 2023-03-24 | 10.43 | $10.41 | 13704 |
| 2023-03-23 | 10.44 | $10.35 | 8416 |
| 2023-03-22 | 10.46 | $10.34 | 10132 |
| 2023-03-21 | 10.47 | $10.36 | 68050 |
| 2023-03-20 | 10.49 | $10.38 | 686 |
| 2023-03-17 | 10.50 | $10.38 | 2546 |
| 2023-03-16 | 10.51 | $10.38 | 31672 |
| 2023-03-15 | 10.52 | $10.39 | 11115 |
| 2023-03-14 | 10.52 | $10.41 | 1791 |
| 2023-03-13 | 10.53 | $10.43 | 4165 |
| 2023-03-10 | 10.53 | $10.44 | 9497 |
| 2023-03-09 | 10.53 | $10.46 | 41046 |
| 2023-03-08 | 10.53 | $10.41 | 5777 |
| 2023-03-07 | 10.53 | $10.42 | 35494 |
| 2023-03-06 | 10.52 | $10.56 | 25090 |
| 2023-03-03 | 10.50 | $10.45 | 51032 |
| 2023-03-02 | 10.49 | $10.44 | 322516 |
| 2023-03-01 | 10.48 | $12.88 | 421634 |
| 2023-02-28 | 10.22 | $10.45 | 17892 |
| 2023-02-27 | 10.20 | $10.26 | 1574 |
| 2023-02-24 | 10.19 | $10.24 | 51058 |
| 2023-02-23 | 10.18 | $10.20 | 40 |
| 2023-02-22 | 10.18 | $10.20 | 5 |
| 2023-02-21 | 10.17 | $10.20 | 1224 |
| 2023-02-17 | 10.16 | $10.28 | 6172 |
| 2023-02-16 | 10.15 | $10.22 | 83406 |
| 2023-02-15 | 10.14 | $10.07 | 13596 |
| 2023-02-14 | 10.15 | $10.43 | 71060 |
| 2023-02-13 | 10.12 | $10.22 | 24930 |
| 2023-02-10 | 10.10 | $10.17 | 305 |
| 2023-02-09 | 10.10 | $10.10 | 183 |
| 2023-02-08 | 10.09 | $10.10 | 576304 |
| 2023-02-07 | 10.09 | $10.08 | 107787 |
| 2023-02-06 | 10.09 | $10.08 | 401577 |
| 2023-02-03 | 10.09 | $10.08 | 61189 |
| 2023-02-02 | 10.09 | $10.10 | 338710 |
| 2023-02-01 | 10.09 | $10.10 | 31933 |
| 2023-01-31 | 10.09 | $10.09 | 662724 |
| 2023-01-30 | 10.08 | $10.12 | 46055 |
| 2023-01-27 | 10.08 | $10.13 | 30 |
| 2023-01-26 | 10.07 | $10.13 | 90622 |
| 2023-01-25 | 10.06 | $10.11 | 101 |
| 2023-01-24 | 10.06 | $10.11 | 330790 |
| 2023-01-23 | 10.05 | $10.09 | 4046 |
| 2023-01-20 | 10.04 | $10.07 | 8 |
| 2023-01-19 | 10.04 | $10.07 | 2 |
| 2023-01-18 | 10.04 | $10.07 | 6673 |
| 2023-01-17 | 10.03 | $10.06 | 209 |
| 2023-01-13 | 10.03 | $10.06 | 40 |
| 2023-01-12 | 10.02 | $10.06 | 1.4M |
| 2023-01-11 | 10.02 | $10.03 | 2 |
| 2023-01-10 | 10.02 | $10.03 | 4 |
| 2023-01-09 | 10.02 | $10.03 | 2 |
| 2023-01-06 | 10.01 | $10.03 | 18045 |
| 2023-01-05 | 10.01 | $10.02 | 16 |
| 2023-01-04 | 10.01 | $10.02 | 1 |
| 2023-01-03 | 10.01 | $10.02 | 2 |
| 2022-12-30 | 10.00 | $10.02 | 2 |
| 2022-12-29 | 10.00 | $10.02 | 10 |
| 2022-12-28 | 10.00 | $10.02 | 10 |
| 2022-12-27 | 9.99 | $10.02 | 29262 |
| 2022-12-23 | 9.99 | $10.00 | 2 |
| 2022-12-22 | 9.98 | $10.00 | 16 |
| 2022-12-21 | 9.98 | $10.00 | 38 |
| 2022-12-20 | 9.98 | $10.00 | 3102 |
| 2022-12-19 | 9.98 | $10.00 | 300 |
| 2022-12-16 | 9.97 | $10.01 | 928 |
| 2022-12-15 | 9.97 | $10.01 | — |
| 2022-12-14 | 9.96 | $10.01 | — |
| 2022-12-13 | 9.96 | $10.01 | 262 |
| 2022-12-12 | 9.95 | $9.95 | 2 |
| 2022-12-09 | 9.95 | $9.95 | 2 |
| 2022-12-08 | 9.95 | $9.95 | — |
| 2022-12-07 | 9.95 | $9.95 | — |
| 2022-12-06 | 9.95 | $9.95 | 3737 |
| 2022-12-05 | 9.95 | $9.96 | 3740 |
| 2022-12-02 | 9.94 | $9.95 | 5811 |
| 2022-12-01 | 9.94 | $9.95 | 859 |
| 2022-11-30 | 9.94 | $9.95 | 16263 |
| 2022-11-29 | 9.94 | $9.99 | 170542 |
| 2022-11-28 | 9.93 | $9.96 | 749 |
| 2022-11-25 | 9.93 | $9.95 | — |
| 2022-11-23 | 9.93 | $9.95 | 433 |
| 2022-11-22 | 9.93 | $9.93 | — |
| 2022-11-21 | 9.93 | $9.93 | 7327 |
| 2022-11-18 | 9.92 | $9.93 | — |
| 2022-11-17 | 9.92 | $9.93 | 965 |
| 2022-11-16 | 9.92 | $9.94 | 1432 |
| 2022-11-15 | 9.92 | $9.92 | 500 |
| 2022-11-14 | 9.92 | $9.91 | 225 |
| 2022-11-11 | 9.92 | $9.93 | — |
| 2022-11-10 | 9.91 | $9.93 | — |
| 2022-11-09 | 9.91 | $9.93 | — |
| 2022-11-08 | 9.91 | $9.93 | — |
| 2022-11-07 | 9.90 | $9.93 | — |
| 2022-11-04 | 9.90 | $9.93 | 401 |
| 2022-11-03 | 9.90 | $9.93 | — |
| 2022-11-02 | 9.89 | $9.93 | 5430 |
| 2022-11-01 | 9.89 | $9.91 | 19423 |
| 2022-10-31 | 9.88 | $9.89 | — |
| 2022-10-28 | 9.88 | $9.89 | — |
| 2022-10-27 | 9.88 | $9.89 | — |
| 2022-10-26 | 9.88 | $9.89 | — |
| 2022-10-25 | 9.88 | $9.89 | — |
| 2022-10-24 | 9.88 | $9.89 | — |
| 2022-10-21 | 9.87 | $9.89 | 17 |
| 2022-10-20 | 9.87 | $9.89 | 17 |
| 2022-10-19 | 9.87 | $9.89 | 2018 |
| 2022-10-18 | 9.86 | $9.88 | 846 |
| 2022-10-17 | 9.86 | $9.87 | — |
| 2022-10-14 | 9.86 | $9.87 | 17 |
| 2022-10-13 | 9.86 | $9.87 | 2147 |
| 2022-10-12 | 9.85 | $9.87 | 17 |
| 2022-10-11 | 9.85 | $9.87 | — |
| 2022-10-10 | 9.85 | $9.87 | — |
| 2022-10-07 | 9.84 | $9.87 | — |
| 2022-10-06 | 9.84 | $9.87 | 4977 |
| 2022-10-05 | 9.83 | $9.86 | 15940 |
| 2022-10-04 | 9.83 | $9.86 | 18701 |
| 2022-10-03 | 9.83 | $9.86 | 3402 |
| 2022-09-30 | 9.82 | $9.83 | — |
| 2022-09-29 | 9.82 | $9.83 | 300 |
| 2022-09-28 | 9.82 | $9.85 | 5919 |
| 2022-09-27 | 9.82 | $9.82 | 31 |
| 2022-09-26 | 9.82 | $9.82 | 200 |
| 2022-09-23 | 9.82 | $9.83 | — |
| 2022-09-22 | 9.82 | $9.83 | — |
| 2022-09-21 | 9.82 | $9.83 | 17 |
| 2022-09-20 | 9.82 | $9.83 | 200 |
| 2022-09-19 | 9.82 | $9.81 | 175000 |
| 2022-09-16 | 9.82 | $9.81 | 9600 |
| 2022-09-15 | 9.82 | $9.80 | — |
| 2022-09-14 | 9.82 | $9.80 | 3710 |
| 2022-09-13 | 9.83 | $9.81 | 2 |
| 2022-09-12 | 9.83 | $9.81 | 29 |
| 2022-09-09 | 9.83 | $9.81 | 6613 |
| 2022-09-08 | 9.83 | $9.83 | 126113 |
| 2022-09-07 | 9.84 | $9.83 | 102 |
| 2022-09-06 | 9.84 | $9.83 | 125 |
| 2022-09-02 | 9.84 | $9.83 | 302 |
| 2022-09-01 | 9.84 | $9.83 | — |
| 2022-08-31 | 9.84 | $9.83 | — |
| 2022-08-30 | 9.84 | $9.83 | 5 |
| 2022-08-29 | 9.84 | $9.83 | 200 |
| 2022-08-26 | 9.84 | $9.84 | — |
| 2022-08-25 | 9.84 | $9.84 | — |
| 2022-08-24 | 9.85 | $9.84 | 200 |
| 2022-08-23 | 9.85 | $9.85 | 1218 |
| 2022-08-22 | 9.85 | $9.84 | — |
| 2022-08-19 | 9.85 | $9.84 | — |
| 2022-08-18 | 9.85 | $9.84 | 200 |
| 2022-08-17 | 9.85 | $9.85 | 130305 |
| 2022-08-16 | 9.84 | $9.85 | 5 |
| 2022-08-15 | 9.84 | $9.85 | 1 |
| 2022-08-12 | 9.84 | $9.85 | 201 |
| 2022-08-11 | 9.84 | $9.86 | 134 |
| 2022-08-10 | 9.84 | $9.83 | 62 |
| 2022-08-09 | 9.84 | $9.83 | 1347 |
| 2022-08-08 | 9.84 | $9.85 | — |
| 2022-08-05 | 9.83 | $9.85 | — |
| 2022-08-04 | 9.83 | $9.85 | — |
| 2022-08-03 | 9.83 | $9.85 | 60 |
| 2022-08-02 | 9.82 | $9.85 | 10 |
| 2022-08-01 | 9.82 | $9.85 | 220 |
| 2022-07-29 | 9.81 | $9.86 | 10 |
| 2022-07-28 | 9.81 | $9.86 | 3805 |
| 2022-07-27 | 9.80 | $9.76 | 199505 |
| 2022-07-26 | 9.81 | $9.83 | — |
| 2022-07-25 | 9.80 | $9.83 | 2358 |
| 2022-07-22 | 9.80 | $9.81 | 100 |
| 2022-07-21 | 9.80 | $9.81 | — |
| 2022-07-20 | 9.79 | $9.81 | 104 |
| 2022-07-19 | 9.79 | $9.83 | 200 |
| 2022-07-18 | 9.79 | $9.84 | 353 |
| 2022-07-15 | 9.78 | $9.79 | — |
| 2022-07-14 | 9.78 | $9.79 | 100 |
| 2022-07-13 | 9.78 | $9.79 | 31300 |
| 2022-07-12 | 9.78 | $9.78 | — |
| 2022-07-11 | 9.78 | $9.78 | — |
| 2022-07-08 | 9.78 | $9.78 | 73 |
| 2022-07-07 | 9.77 | $9.78 | 13 |
| 2022-07-06 | 9.77 | $9.78 | — |
| 2022-07-05 | 9.77 | $9.78 | 50 |
| 2022-07-01 | 9.77 | $9.78 | — |
| 2022-06-30 | 9.77 | $9.78 | 536 |
| 2022-06-29 | 9.77 | $9.78 | — |
| 2022-06-28 | 9.77 | $9.78 | — |
| 2022-06-27 | 9.77 | $9.78 | 3 |
| 2022-06-24 | 9.77 | $9.78 | 5653 |
| 2022-06-23 | 9.77 | $9.76 | 5 |
| 2022-06-22 | 9.77 | $9.76 | — |
| 2022-06-21 | 9.77 | $9.76 | 2 |
| 2022-06-17 | 9.77 | $9.76 | 5 |
| 2022-06-16 | 9.78 | $9.76 | 427 |
| 2022-06-15 | 9.78 | $9.76 | 5 |
| 2022-06-14 | 9.78 | $9.76 | 5171 |
| 2022-06-13 | 9.78 | $9.78 | 201 |
| 2022-06-10 | 9.78 | $9.78 | 10 |
| 2022-06-09 | 9.78 | $9.78 | 3010 |
| 2022-06-08 | 9.78 | $9.79 | 349 |
| 2022-06-07 | 9.78 | $9.78 | 427 |
| 2022-06-06 | 9.78 | $9.77 | 714 |
| 2022-06-03 | 9.78 | $9.77 | 134371 |
| 2022-06-02 | 9.78 | $9.77 | 119 |
| 2022-06-01 | 9.78 | $9.80 | — |
| 2022-05-31 | 9.78 | $9.80 | 4 |
| 2022-05-27 | 9.78 | $9.80 | — |
| 2022-05-26 | 9.78 | $9.80 | 204 |
| 2022-05-25 | 9.78 | $9.77 | 779 |
| 2022-05-24 | 9.78 | $9.78 | 30056 |
| 2022-05-23 | 9.78 | $9.78 | 10200 |
| 2022-05-20 | 9.78 | $9.76 | 44 |
| 2022-05-19 | 9.78 | $9.76 | 14870 |
| 2022-05-18 | 9.79 | $9.77 | 230050 |
| 2022-05-17 | 9.79 | $9.77 | — |
| 2022-05-16 | 9.79 | $9.77 | — |
| 2022-05-13 | 9.79 | $9.77 | — |
| 2022-05-12 | 9.80 | $9.77 | 300 |
| 2022-05-11 | 9.80 | $9.80 | 13999 |
| 2022-05-10 | 9.80 | $9.78 | 6517 |
| 2022-05-09 | 9.80 | $9.80 | 10000 |
| 2022-05-06 | 9.80 | $9.80 | — |
| 2022-05-05 | 9.80 | $9.80 | 23595 |
| 2022-05-04 | 9.80 | $9.79 | 6354 |
| 2022-05-03 | 9.80 | $9.81 | — |
| 2022-05-02 | 9.80 | $9.81 | — |
| 2022-04-29 | 9.79 | $9.81 | — |
| 2022-04-28 | 9.79 | $9.81 | 17 |
| 2022-04-27 | 9.79 | $9.81 | — |
| 2022-04-26 | 9.79 | $9.81 | — |
| 2022-04-25 | 9.78 | $9.81 | 390 |
| 2022-04-22 | 9.78 | $9.80 | 1613 |
| 2022-04-21 | 9.78 | $9.80 | 4514 |
| 2022-04-20 | 9.77 | $9.78 | — |
| 2022-04-19 | 9.77 | $9.78 | 42 |
| 2022-04-18 | 9.77 | $9.78 | — |
| 2022-04-14 | 9.77 | $9.78 | 6305 |
| 2022-04-13 | 9.76 | $9.79 | 54 |
| 2022-04-12 | 9.76 | $9.79 | 427 |
| 2022-04-11 | 9.76 | $9.77 | 816 |
| 2022-04-08 | 9.75 | $9.76 | — |
| 2022-04-07 | 9.75 | $9.76 | 10102 |
| 2022-04-06 | 9.75 | $9.75 | 300 |
| 2022-04-05 | 9.75 | $9.79 | 9 |
| 2022-04-04 | 9.75 | $9.79 | 242 |
| 2022-04-01 | 9.74 | $9.75 | — |
| 2022-03-31 | 9.74 | $9.75 | 150000 |
| 2022-03-30 | 9.74 | $9.76 | — |
| 2022-03-29 | 9.74 | $9.76 | 17 |
| 2022-03-28 | 9.73 | $9.76 | 10147 |
| 2022-03-25 | 9.73 | $9.72 | — |
| 2022-03-24 | 9.73 | $9.72 | — |
| 2022-03-23 | 9.73 | $9.72 | — |
| 2022-03-22 | 9.73 | $9.72 | 200 |
| 2022-03-21 | 9.73 | $9.73 | 6 |
| 2022-03-18 | 9.73 | $9.73 | 1191 |
| 2022-03-17 | 9.73 | $9.74 | 30 |
| 2022-03-16 | 9.73 | $9.74 | 169 |
| 2022-03-15 | 9.72 | $9.79 | 217 |
| 2022-03-14 | 9.72 | $9.73 | 7760 |
| 2022-03-11 | 9.72 | $9.72 | — |
| 2022-03-10 | 9.72 | $9.72 | 17639 |
| 2022-03-09 | 9.71 | $9.73 | 2382 |
| 2022-03-08 | 9.71 | $9.73 | — |
| 2022-03-07 | 9.71 | $9.73 | 1035 |
| 2022-03-04 | 9.71 | $9.71 | 3764 |
| 2022-03-03 | 9.71 | $9.73 | 7866 |
| 2022-03-02 | 9.71 | $9.72 | 121 |
| 2022-03-01 | 9.71 | $9.71 | 312 |
| 2022-02-28 | 9.71 | $9.71 | — |
| 2022-02-25 | 9.71 | $9.71 | 394 |
| 2022-02-24 | 9.71 | $9.70 | 60108 |
| 2022-02-23 | 9.71 | $9.69 | 10 |
| 2022-02-22 | 9.71 | $9.69 | 6 |
| 2022-02-18 | 9.71 | $9.69 | 188 |
| 2022-02-17 | 9.72 | $9.71 | 6079 |
| 2022-02-16 | 9.72 | $9.72 | — |
| 2022-02-15 | 9.72 | $9.72 | 115 |
| 2022-02-14 | 9.72 | $9.72 | 468 |
| 2022-02-11 | 9.72 | $9.72 | — |
| 2022-02-10 | 9.72 | $9.72 | 15 |
| 2022-02-09 | 9.72 | $9.72 | 5 |
| 2022-02-08 | 9.71 | $9.72 | 1426 |
| 2022-02-07 | 9.71 | $9.72 | 1210 |
| 2022-02-04 | 9.71 | $9.72 | — |
| 2022-02-03 | 9.71 | $9.72 | 1600 |
| 2022-02-02 | 9.71 | $9.73 | 13169 |
| 2022-02-01 | 9.71 | $9.71 | 100 |
| 2022-01-31 | 9.71 | $9.71 | 318 |
| 2022-01-28 | 9.71 | $9.71 | 100 |
| 2022-01-27 | 9.71 | $9.68 | 250 |
| 2022-01-26 | 9.72 | $9.72 | 7 |
| 2022-01-25 | 9.72 | $9.72 | 9643 |
| 2022-01-24 | 9.72 | $9.69 | 300 |
| 2022-01-21 | 9.72 | $9.72 | 35 |
| 2022-01-20 | 9.72 | $9.72 | 2599 |
| 2022-01-19 | 9.72 | $9.72 | 1412 |
| 2022-01-18 | 9.72 | $9.72 | — |
| 2022-01-14 | 9.72 | $9.72 | 110 |
| 2022-01-13 | 9.73 | $9.71 | 16459 |
| 2022-01-12 | 9.73 | $9.72 | 117 |
| 2022-01-11 | 9.73 | $9.69 | 134939 |
| 2022-01-10 | 9.73 | $9.71 | 5101 |
| 2022-01-07 | 9.73 | $9.74 | 12565 |
| 2022-01-06 | 9.73 | $9.74 | 1 |
| 2022-01-05 | 9.73 | $9.74 | 705 |
| 2022-01-04 | 9.73 | $9.74 | 2636 |
| 2022-01-03 | 9.73 | $9.72 | 30731 |
| 2021-12-31 | 9.73 | $9.73 | 12 |
| 2021-12-30 | 9.73 | $9.73 | 355 |
| 2021-12-29 | 9.73 | $9.74 | 100 |
| 2021-12-28 | 9.73 | $9.74 | 1646 |
| 2021-12-27 | 9.73 | $9.74 | 1705 |
| 2021-12-23 | 9.73 | $9.74 | 3 |
| 2021-12-22 | 9.73 | $9.74 | 2426 |
| 2021-12-21 | 9.73 | $9.70 | 4207 |
| 2021-12-20 | 9.74 | $9.74 | 2091 |
| 2021-12-17 | 9.74 | $9.70 | 1985 |
| 2021-12-16 | 9.74 | $9.73 | 19318 |
| 2021-12-15 | 9.74 | $9.72 | 29 |
| 2021-12-14 | 9.74 | $9.72 | 372143 |
| 2021-12-13 | 9.75 | $9.74 | 807 |
| 2021-12-10 | 9.75 | $9.75 | 942 |
| 2021-12-09 | 9.75 | $9.80 | 1127 |
| 2021-12-08 | 9.74 | $9.75 | 692 |
| 2021-12-07 | 9.74 | $9.74 | 304 |
| 2021-12-06 | 9.74 | $9.75 | 17800 |
| 2021-12-03 | 9.74 | $9.73 | — |
| 2021-12-02 | 9.74 | $9.73 | — |
| 2021-12-01 | 9.74 | $9.73 | 3748 |
| 2021-11-30 | 9.74 | $9.76 | 5228 |
| 2021-11-29 | 9.74 | $9.74 | 7488 |
| 2021-11-26 | 9.74 | $9.73 | 11341 |
| 2021-11-24 | 9.74 | $9.74 | — |
| 2021-11-23 | 9.74 | $9.74 | 174020 |
| 2021-11-22 | 9.74 | $9.74 | 1264 |
| 2021-11-19 | 9.74 | $9.75 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
12.35
2023-09-08
Close Price
$12.32
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.70
Average
10.17
Maximum
12.35
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-09-08 | 12.35 | $12.32 | — |
| 2023-09-07 | 12.33 | $12.32 | — |
| 2023-09-06 | 12.30 | $12.32 | — |
| 2023-09-05 | 12.26 | $12.32 | — |
| 2023-09-01 | 12.22 | $12.32 | — |
| 2023-08-31 | 12.17 | $12.32 | 5379 |
| 2023-08-30 | 12.11 | $12.31 | — |
| 2023-08-29 | 12.04 | $12.31 | 531 |
| 2023-08-28 | 11.96 | $12.33 | 47537 |
| 2023-08-25 | 11.86 | $12.22 | 179782 |
| 2023-08-24 | 11.77 | $11.53 | 20315 |
| 2023-08-23 | 11.81 | $11.73 | 1775 |
| 2023-08-22 | 11.81 | $11.70 | 111 |
| 2023-08-21 | 11.82 | $11.74 | 687 |
| 2023-08-18 | 11.82 | $11.88 | 3204 |
| 2023-08-17 | 11.79 | $11.80 | 980 |
| 2023-08-16 | 11.76 | $11.95 | 6862 |
| 2023-08-15 | 11.71 | $11.65 | 2479 |
| 2023-08-14 | 11.70 | $11.75 | 23138 |
| 2023-08-11 | 11.67 | $11.58 | 4300 |
| 2023-08-10 | 11.68 | $11.69 | 19459 |
| 2023-08-09 | 11.66 | $11.48 | — |
| 2023-08-08 | 11.68 | $11.48 | 1481 |
| 2023-08-07 | 11.70 | $11.55 | 285 |
| 2023-08-04 | 11.71 | $11.35 | 5425 |
| 2023-08-03 | 11.76 | $11.62 | 5185 |
| 2023-08-02 | 11.76 | $11.63 | 9555 |
| 2023-08-01 | 11.76 | $11.55 | 17646 |
| 2023-07-31 | 11.77 | $12.07 | 9693 |
| 2023-07-28 | 11.68 | $11.95 | 32626 |
| 2023-07-27 | 11.59 | $11.66 | 29843 |
| 2023-07-26 | 11.55 | $11.75 | 3828 |
| 2023-07-25 | 11.48 | $11.77 | 40440 |
| 2023-07-24 | 11.40 | $11.60 | 15673 |
| 2023-07-21 | 11.34 | $11.29 | 690 |
| 2023-07-20 | 11.33 | $11.39 | 2890 |
| 2023-07-19 | 11.30 | $11.25 | 6210 |
| 2023-07-18 | 11.29 | $11.26 | 10598 |
| 2023-07-17 | 11.28 | $11.26 | 44371 |
| 2023-07-14 | 11.27 | $11.26 | 168915 |
| 2023-07-13 | 11.25 | $11.36 | 234310 |
| 2023-07-12 | 11.20 | $11.32 | 2235 |
| 2023-07-11 | 11.16 | $11.25 | 14176 |
| 2023-07-10 | 11.13 | $11.16 | 309 |
| 2023-07-07 | 11.10 | $11.13 | 3515 |
| 2023-07-06 | 11.08 | $11.08 | 12933 |
| 2023-07-05 | 11.07 | $11.08 | 10103 |
| 2023-07-03 | 11.05 | $11.00 | — |
| 2023-06-30 | 11.05 | $11.00 | — |
| 2023-06-29 | 11.04 | $11.00 | — |
| 2023-06-28 | 11.04 | $11.00 | — |
| 2023-06-27 | 11.03 | $11.00 | 900 |
| 2023-06-26 | 11.02 | $11.00 | 1898 |
| 2023-06-23 | 11.00 | $10.97 | — |
| 2023-06-22 | 10.99 | $10.97 | 8630 |
| 2023-06-21 | 10.98 | $10.88 | 1001 |
| 2023-06-20 | 10.98 | $10.95 | 4135 |
| 2023-06-16 | 10.97 | $11.00 | 3998 |
| 2023-06-15 | 10.95 | $10.97 | 22321 |
| 2023-06-14 | 10.92 | $10.90 | 11332 |
| 2023-06-13 | 10.91 | $10.93 | — |
| 2023-06-12 | 10.89 | $10.93 | — |
| 2023-06-09 | 10.86 | $10.93 | 5460 |
| 2023-06-08 | 10.82 | $10.83 | 893 |
| 2023-06-07 | 10.80 | $11.00 | — |
| 2023-06-06 | 10.74 | $11.00 | 2097 |
| 2023-06-05 | 10.68 | $10.87 | 15630 |
| 2023-06-02 | 10.62 | $10.85 | 11416 |
| 2023-06-01 | 10.56 | $10.90 | 45395 |
| 2023-05-31 | 10.48 | $10.67 | 22699 |
| 2023-05-30 | 10.44 | $10.53 | 101 |
| 2023-05-26 | 10.42 | $10.54 | 385 |
| 2023-05-25 | 10.39 | $10.52 | 5000 |
| 2023-05-24 | 10.37 | $10.55 | 49092 |
| 2023-05-23 | 10.33 | $10.42 | 13317 |
| 2023-05-22 | 10.31 | $10.29 | 900 |
| 2023-05-19 | 10.32 | $10.30 | 1868 |
| 2023-05-18 | 10.33 | $10.33 | 873 |
| 2023-05-17 | 10.34 | $10.31 | 713 |
| 2023-05-16 | 10.35 | $10.31 | 700 |
| 2023-05-15 | 10.36 | $10.35 | 2300 |
| 2023-05-12 | 10.37 | $10.30 | — |
| 2023-05-11 | 10.38 | $10.30 | 3596 |
| 2023-05-10 | 10.40 | $10.35 | — |
| 2023-05-09 | 10.42 | $10.35 | 430 |
| 2023-05-08 | 10.43 | $10.35 | 855 |
| 2023-05-05 | 10.45 | $10.40 | — |
| 2023-05-04 | 10.46 | $10.40 | 1319 |
| 2023-05-03 | 10.47 | $10.40 | 291 |
| 2023-05-02 | 10.48 | $10.40 | 220 |
| 2023-05-01 | 10.49 | $10.40 | 1665 |
| 2023-04-28 | 10.51 | $10.45 | 681 |
| 2023-04-27 | 10.52 | $10.45 | — |
| 2023-04-26 | 10.52 | $10.45 | 2858 |
| 2023-04-25 | 10.53 | $10.49 | 2882 |
| 2023-04-24 | 10.54 | $10.54 | 11445 |
| 2023-04-21 | 10.53 | $10.56 | 6547 |
| 2023-04-20 | 10.52 | $10.55 | 7697 |
| 2023-04-19 | 10.50 | $10.69 | 11378 |
| 2023-04-18 | 10.46 | $10.70 | 57761 |
| 2023-04-17 | 10.40 | $10.61 | 41862 |
| 2023-04-14 | 10.35 | $10.56 | 70032 |
| 2023-04-13 | 10.31 | $10.28 | 17234 |
| 2023-04-12 | 10.32 | $10.30 | 4768 |
| 2023-04-11 | 10.33 | $10.32 | 10030 |
| 2023-04-10 | 10.33 | $10.30 | 3790 |
| 2023-04-06 | 10.34 | $10.31 | 640 |
| 2023-04-05 | 10.35 | $10.32 | — |
| 2023-04-04 | 10.36 | $10.32 | 102 |
| 2023-04-03 | 10.36 | $10.32 | 3962 |
| 2023-03-31 | 10.37 | $10.34 | 7949 |
| 2023-03-30 | 10.38 | $10.31 | 249 |
| 2023-03-29 | 10.40 | $10.31 | 17593 |
| 2023-03-28 | 10.42 | $10.35 | 1062 |
| 2023-03-27 | 10.43 | $10.40 | 13940 |
| 2023-03-24 | 10.43 | $10.41 | 13704 |
| 2023-03-23 | 10.43 | $10.35 | 8416 |
| 2023-03-22 | 10.45 | $10.34 | 10132 |
| 2023-03-21 | 10.47 | $10.36 | 68050 |
| 2023-03-20 | 10.49 | $10.38 | 686 |
| 2023-03-17 | 10.50 | $10.38 | 2546 |
| 2023-03-16 | 10.52 | $10.38 | 31672 |
| 2023-03-15 | 10.54 | $10.39 | 11115 |
| 2023-03-14 | 10.56 | $10.41 | 1791 |
| 2023-03-13 | 10.58 | $10.43 | 4165 |
| 2023-03-10 | 10.60 | $10.44 | 9497 |
| 2023-03-09 | 10.62 | $10.46 | 41046 |
| 2023-03-08 | 10.64 | $10.41 | 5777 |
| 2023-03-07 | 10.67 | $10.42 | 35494 |
| 2023-03-06 | 10.70 | $10.56 | 25090 |
| 2023-03-03 | 10.70 | $10.45 | 51032 |
| 2023-03-02 | 10.73 | $10.44 | 322516 |
| 2023-03-01 | 10.76 | $12.88 | 421634 |
| 2023-02-28 | 10.28 | $10.45 | 17892 |
| 2023-02-27 | 10.24 | $10.26 | 1574 |
| 2023-02-24 | 10.23 | $10.24 | 51058 |
| 2023-02-23 | 10.22 | $10.20 | 40 |
| 2023-02-22 | 10.22 | $10.20 | 5 |
| 2023-02-21 | 10.22 | $10.20 | 1224 |
| 2023-02-17 | 10.21 | $10.28 | 6172 |
| 2023-02-16 | 10.19 | $10.22 | 83406 |
| 2023-02-15 | 10.18 | $10.07 | 13596 |
| 2023-02-14 | 10.20 | $10.43 | 71060 |
| 2023-02-13 | 10.14 | $10.22 | 24930 |
| 2023-02-10 | 10.12 | $10.17 | 305 |
| 2023-02-09 | 10.11 | $10.10 | 183 |
| 2023-02-08 | 10.11 | $10.10 | 576304 |
| 2023-02-07 | 10.11 | $10.08 | 107787 |
| 2023-02-06 | 10.11 | $10.08 | 401577 |
| 2023-02-03 | 10.11 | $10.08 | 61189 |
| 2023-02-02 | 10.12 | $10.10 | 338710 |
| 2023-02-01 | 10.12 | $10.10 | 31933 |
| 2023-01-31 | 10.12 | $10.09 | 662724 |
| 2023-01-30 | 10.12 | $10.12 | 46055 |
| 2023-01-27 | 10.11 | $10.13 | 30 |
| 2023-01-26 | 10.10 | $10.13 | 90622 |
| 2023-01-25 | 10.09 | $10.11 | 101 |
| 2023-01-24 | 10.08 | $10.11 | 330790 |
| 2023-01-23 | 10.07 | $10.09 | 4046 |
| 2023-01-20 | 10.07 | $10.07 | 8 |
| 2023-01-19 | 10.06 | $10.07 | 2 |
| 2023-01-18 | 10.06 | $10.07 | 6673 |
| 2023-01-17 | 10.05 | $10.06 | 209 |
| 2023-01-13 | 10.05 | $10.06 | 40 |
| 2023-01-12 | 10.04 | $10.06 | 1.4M |
| 2023-01-11 | 10.04 | $10.03 | 2 |
| 2023-01-10 | 10.03 | $10.03 | 4 |
| 2023-01-09 | 10.03 | $10.03 | 2 |
| 2023-01-06 | 10.03 | $10.03 | 18045 |
| 2023-01-05 | 10.03 | $10.02 | 16 |
| 2023-01-04 | 10.03 | $10.02 | 1 |
| 2023-01-03 | 10.02 | $10.02 | 2 |
| 2022-12-30 | 10.02 | $10.02 | 2 |
| 2022-12-29 | 10.02 | $10.02 | 10 |
| 2022-12-28 | 10.01 | $10.02 | 10 |
| 2022-12-27 | 10.01 | $10.02 | 29262 |
| 2022-12-23 | 10.01 | $10.00 | 2 |
| 2022-12-22 | 10.00 | $10.00 | 16 |
| 2022-12-21 | 10.00 | $10.00 | 38 |
| 2022-12-20 | 10.00 | $10.00 | 3102 |
| 2022-12-19 | 10.00 | $10.00 | 300 |
| 2022-12-16 | 9.99 | $10.01 | 928 |
| 2022-12-15 | 9.99 | $10.01 | — |
| 2022-12-14 | 9.98 | $10.01 | — |
| 2022-12-13 | 9.97 | $10.01 | 262 |
| 2022-12-12 | 9.96 | $9.95 | 2 |
| 2022-12-09 | 9.96 | $9.95 | 2 |
| 2022-12-08 | 9.96 | $9.95 | — |
| 2022-12-07 | 9.96 | $9.95 | — |
| 2022-12-06 | 9.96 | $9.95 | 3737 |
| 2022-12-05 | 9.96 | $9.96 | 3740 |
| 2022-12-02 | 9.96 | $9.95 | 5811 |
| 2022-12-01 | 9.96 | $9.95 | 859 |
| 2022-11-30 | 9.96 | $9.95 | 16263 |
| 2022-11-29 | 9.96 | $9.99 | 170542 |
| 2022-11-28 | 9.95 | $9.96 | 749 |
| 2022-11-25 | 9.94 | $9.95 | — |
| 2022-11-23 | 9.94 | $9.95 | 433 |
| 2022-11-22 | 9.94 | $9.93 | — |
| 2022-11-21 | 9.94 | $9.93 | 7327 |
| 2022-11-18 | 9.94 | $9.93 | — |
| 2022-11-17 | 9.94 | $9.93 | 965 |
| 2022-11-16 | 9.93 | $9.94 | 1432 |
| 2022-11-15 | 9.93 | $9.92 | 500 |
| 2022-11-14 | 9.93 | $9.91 | 225 |
| 2022-11-11 | 9.93 | $9.93 | — |
| 2022-11-10 | 9.93 | $9.93 | — |
| 2022-11-09 | 9.93 | $9.93 | — |
| 2022-11-08 | 9.93 | $9.93 | — |
| 2022-11-07 | 9.92 | $9.93 | — |
| 2022-11-04 | 9.92 | $9.93 | 401 |
| 2022-11-03 | 9.91 | $9.93 | — |
| 2022-11-02 | 9.91 | $9.93 | 5430 |
| 2022-11-01 | 9.90 | $9.91 | 19423 |
| 2022-10-31 | 9.89 | $9.89 | — |
| 2022-10-28 | 9.89 | $9.89 | — |
| 2022-10-27 | 9.89 | $9.89 | — |
| 2022-10-26 | 9.89 | $9.89 | — |
| 2022-10-25 | 9.89 | $9.89 | — |
| 2022-10-24 | 9.89 | $9.89 | — |
| 2022-10-21 | 9.88 | $9.89 | 17 |
| 2022-10-20 | 9.88 | $9.89 | 17 |
| 2022-10-19 | 9.88 | $9.89 | 2018 |
| 2022-10-18 | 9.87 | $9.88 | 846 |
| 2022-10-17 | 9.87 | $9.87 | — |
| 2022-10-14 | 9.87 | $9.87 | 17 |
| 2022-10-13 | 9.87 | $9.87 | 2147 |
| 2022-10-12 | 9.86 | $9.87 | 17 |
| 2022-10-11 | 9.86 | $9.87 | — |
| 2022-10-10 | 9.86 | $9.87 | — |
| 2022-10-07 | 9.85 | $9.87 | — |
| 2022-10-06 | 9.85 | $9.87 | 4977 |
| 2022-10-05 | 9.84 | $9.86 | 15940 |
| 2022-10-04 | 9.84 | $9.86 | 18701 |
| 2022-10-03 | 9.83 | $9.86 | 3402 |
| 2022-09-30 | 9.83 | $9.83 | — |
| 2022-09-29 | 9.83 | $9.83 | 300 |
| 2022-09-28 | 9.83 | $9.85 | 5919 |
| 2022-09-27 | 9.82 | $9.82 | 31 |
| 2022-09-26 | 9.82 | $9.82 | 200 |
| 2022-09-23 | 9.82 | $9.83 | — |
| 2022-09-22 | 9.82 | $9.83 | — |
| 2022-09-21 | 9.82 | $9.83 | 17 |
| 2022-09-20 | 9.81 | $9.83 | 200 |
| 2022-09-19 | 9.81 | $9.81 | 175000 |
| 2022-09-16 | 9.81 | $9.81 | 9600 |
| 2022-09-15 | 9.82 | $9.80 | — |
| 2022-09-14 | 9.82 | $9.80 | 3710 |
| 2022-09-13 | 9.82 | $9.81 | 2 |
| 2022-09-12 | 9.83 | $9.81 | 29 |
| 2022-09-09 | 9.83 | $9.81 | 6613 |
| 2022-09-08 | 9.84 | $9.83 | 126113 |
| 2022-09-07 | 9.84 | $9.83 | 102 |
| 2022-09-06 | 9.84 | $9.83 | 125 |
| 2022-09-02 | 9.84 | $9.83 | 302 |
| 2022-09-01 | 9.84 | $9.83 | — |
| 2022-08-31 | 9.84 | $9.83 | — |
| 2022-08-30 | 9.84 | $9.83 | 5 |
| 2022-08-29 | 9.85 | $9.83 | 200 |
| 2022-08-26 | 9.85 | $9.84 | — |
| 2022-08-25 | 9.85 | $9.84 | — |
| 2022-08-24 | 9.85 | $9.84 | 200 |
| 2022-08-23 | 9.85 | $9.85 | 1218 |
| 2022-08-22 | 9.85 | $9.84 | — |
| 2022-08-19 | 9.85 | $9.84 | — |
| 2022-08-18 | 9.85 | $9.84 | 200 |
| 2022-08-17 | 9.86 | $9.85 | 130305 |
| 2022-08-16 | 9.85 | $9.85 | 5 |
| 2022-08-15 | 9.85 | $9.85 | 1 |
| 2022-08-12 | 9.85 | $9.85 | 201 |
| 2022-08-11 | 9.85 | $9.86 | 134 |
| 2022-08-10 | 9.85 | $9.83 | 62 |
| 2022-08-09 | 9.85 | $9.83 | 1347 |
| 2022-08-08 | 9.85 | $9.85 | — |
| 2022-08-05 | 9.85 | $9.85 | — |
| 2022-08-04 | 9.85 | $9.85 | — |
| 2022-08-03 | 9.84 | $9.85 | 60 |
| 2022-08-02 | 9.84 | $9.85 | 10 |
| 2022-08-01 | 9.83 | $9.85 | 220 |
| 2022-07-29 | 9.83 | $9.86 | 10 |
| 2022-07-28 | 9.82 | $9.86 | 3805 |
| 2022-07-27 | 9.81 | $9.76 | 199505 |
| 2022-07-26 | 9.82 | $9.83 | — |
| 2022-07-25 | 9.81 | $9.83 | 2358 |
| 2022-07-22 | 9.81 | $9.81 | 100 |
| 2022-07-21 | 9.81 | $9.81 | — |
| 2022-07-20 | 9.80 | $9.81 | 104 |
| 2022-07-19 | 9.80 | $9.83 | 200 |
| 2022-07-18 | 9.79 | $9.84 | 353 |
| 2022-07-15 | 9.78 | $9.79 | — |
| 2022-07-14 | 9.78 | $9.79 | 100 |
| 2022-07-13 | 9.78 | $9.79 | 31300 |
| 2022-07-12 | 9.78 | $9.78 | — |
| 2022-07-11 | 9.78 | $9.78 | — |
| 2022-07-08 | 9.78 | $9.78 | 73 |
| 2022-07-07 | 9.78 | $9.78 | 13 |
| 2022-07-06 | 9.78 | $9.78 | — |
| 2022-07-05 | 9.77 | $9.78 | 50 |
| 2022-07-01 | 9.77 | $9.78 | — |
| 2022-06-30 | 9.77 | $9.78 | 536 |
| 2022-06-29 | 9.77 | $9.78 | — |
| 2022-06-28 | 9.77 | $9.78 | — |
| 2022-06-27 | 9.77 | $9.78 | 3 |
| 2022-06-24 | 9.77 | $9.78 | 5653 |
| 2022-06-23 | 9.76 | $9.76 | 5 |
| 2022-06-22 | 9.76 | $9.76 | — |
| 2022-06-21 | 9.77 | $9.76 | 2 |
| 2022-06-17 | 9.77 | $9.76 | 5 |
| 2022-06-16 | 9.77 | $9.76 | 427 |
| 2022-06-15 | 9.77 | $9.76 | 5 |
| 2022-06-14 | 9.78 | $9.76 | 5171 |
| 2022-06-13 | 9.78 | $9.78 | 201 |
| 2022-06-10 | 9.78 | $9.78 | 10 |
| 2022-06-09 | 9.78 | $9.78 | 3010 |
| 2022-06-08 | 9.78 | $9.79 | 349 |
| 2022-06-07 | 9.78 | $9.78 | 427 |
| 2022-06-06 | 9.78 | $9.77 | 714 |
| 2022-06-03 | 9.78 | $9.77 | 134371 |
| 2022-06-02 | 9.79 | $9.77 | 119 |
| 2022-06-01 | 9.79 | $9.80 | — |
| 2022-05-31 | 9.79 | $9.80 | 4 |
| 2022-05-27 | 9.78 | $9.80 | — |
| 2022-05-26 | 9.78 | $9.80 | 204 |
| 2022-05-25 | 9.78 | $9.77 | 779 |
| 2022-05-24 | 9.78 | $9.78 | 30056 |
| 2022-05-23 | 9.78 | $9.78 | 10200 |
| 2022-05-20 | 9.78 | $9.76 | 44 |
| 2022-05-19 | 9.78 | $9.76 | 14870 |
| 2022-05-18 | 9.79 | $9.77 | 230050 |
| 2022-05-17 | 9.79 | $9.77 | — |
| 2022-05-16 | 9.79 | $9.77 | — |
| 2022-05-13 | 9.80 | $9.77 | — |
| 2022-05-12 | 9.80 | $9.77 | 300 |
| 2022-05-11 | 9.81 | $9.80 | 13999 |
| 2022-05-10 | 9.81 | $9.78 | 6517 |
| 2022-05-09 | 9.81 | $9.80 | 10000 |
| 2022-05-06 | 9.81 | $9.80 | — |
| 2022-05-05 | 9.81 | $9.80 | 23595 |
| 2022-05-04 | 9.81 | $9.79 | 6354 |
| 2022-05-03 | 9.81 | $9.81 | — |
| 2022-05-02 | 9.81 | $9.81 | — |
| 2022-04-29 | 9.81 | $9.81 | — |
| 2022-04-28 | 9.81 | $9.81 | 17 |
| 2022-04-27 | 9.80 | $9.81 | — |
| 2022-04-26 | 9.80 | $9.81 | — |
| 2022-04-25 | 9.80 | $9.81 | 390 |
| 2022-04-22 | 9.79 | $9.80 | 1613 |
| 2022-04-21 | 9.79 | $9.80 | 4514 |
| 2022-04-20 | 9.78 | $9.78 | — |
| 2022-04-19 | 9.78 | $9.78 | 42 |
| 2022-04-18 | 9.78 | $9.78 | — |
| 2022-04-14 | 9.78 | $9.78 | 6305 |
| 2022-04-13 | 9.78 | $9.79 | 54 |
| 2022-04-12 | 9.77 | $9.79 | 427 |
| 2022-04-11 | 9.77 | $9.77 | 816 |
| 2022-04-08 | 9.76 | $9.76 | — |
| 2022-04-07 | 9.76 | $9.76 | 10102 |
| 2022-04-06 | 9.76 | $9.75 | 300 |
| 2022-04-05 | 9.76 | $9.79 | 9 |
| 2022-04-04 | 9.76 | $9.79 | 242 |
| 2022-04-01 | 9.75 | $9.75 | — |
| 2022-03-31 | 9.75 | $9.75 | 150000 |
| 2022-03-30 | 9.74 | $9.76 | — |
| 2022-03-29 | 9.74 | $9.76 | 17 |
| 2022-03-28 | 9.73 | $9.76 | 10147 |
| 2022-03-25 | 9.73 | $9.72 | — |
| 2022-03-24 | 9.73 | $9.72 | — |
| 2022-03-23 | 9.73 | $9.72 | — |
| 2022-03-22 | 9.73 | $9.72 | 200 |
| 2022-03-21 | 9.74 | $9.73 | 6 |
| 2022-03-18 | 9.74 | $9.73 | 1191 |
| 2022-03-17 | 9.74 | $9.74 | 30 |
| 2022-03-16 | 9.74 | $9.74 | 169 |
| 2022-03-15 | 9.73 | $9.79 | 217 |
| 2022-03-14 | 9.72 | $9.73 | 7760 |
| 2022-03-11 | 9.72 | $9.72 | — |
| 2022-03-10 | 9.72 | $9.72 | 17639 |
| 2022-03-09 | 9.72 | $9.73 | 2382 |
| 2022-03-08 | 9.71 | $9.73 | — |
| 2022-03-07 | 9.71 | $9.73 | 1035 |
| 2022-03-04 | 9.71 | $9.71 | 3764 |
| 2022-03-03 | 9.71 | $9.73 | 7866 |
| 2022-03-02 | 9.71 | $9.72 | 121 |
| 2022-03-01 | 9.70 | $9.71 | 312 |
| 2022-02-28 | 9.70 | $9.71 | — |
| 2022-02-25 | 9.70 | $9.71 | 394 |
| 2022-02-24 | 9.70 | $9.70 | 60108 |
| 2022-02-23 | 9.70 | $9.69 | 10 |
| 2022-02-22 | 9.71 | $9.69 | 6 |
| 2022-02-18 | 9.71 | $9.69 | 188 |
| 2022-02-17 | 9.72 | $9.71 | 6079 |
| 2022-02-16 | 9.72 | $9.72 | — |
| 2022-02-15 | 9.72 | $9.72 | 115 |
| 2022-02-14 | 9.72 | $9.72 | 468 |
| 2022-02-11 | 9.72 | $9.72 | — |
| 2022-02-10 | 9.72 | $9.72 | 15 |
| 2022-02-09 | 9.71 | $9.72 | 5 |
| 2022-02-08 | 9.71 | $9.72 | 1426 |
| 2022-02-07 | 9.71 | $9.72 | 1210 |
| 2022-02-04 | 9.71 | $9.72 | — |
| 2022-02-03 | 9.71 | $9.72 | 1600 |
| 2022-02-02 | 9.71 | $9.73 | 13169 |
| 2022-02-01 | 9.71 | $9.71 | 100 |
| 2022-01-31 | 9.71 | $9.71 | 318 |
| 2022-01-28 | 9.71 | $9.71 | 100 |
| 2022-01-27 | 9.71 | $9.68 | 250 |
| 2022-01-26 | 9.71 | $9.72 | 7 |
| 2022-01-25 | 9.71 | $9.72 | 9643 |
| 2022-01-24 | 9.71 | $9.69 | 300 |
| 2022-01-21 | 9.72 | $9.72 | 35 |
| 2022-01-20 | 9.72 | $9.72 | 2599 |
| 2022-01-19 | 9.72 | $9.72 | 1412 |
| 2022-01-18 | 9.72 | $9.72 | — |
| 2022-01-14 | 9.72 | $9.72 | 110 |
| 2022-01-13 | 9.72 | $9.71 | 16459 |
| 2022-01-12 | 9.72 | $9.72 | 117 |
| 2022-01-11 | 9.72 | $9.69 | 134939 |
| 2022-01-10 | 9.73 | $9.71 | 5101 |
| 2022-01-07 | 9.73 | $9.74 | 12565 |
| 2022-01-06 | 9.73 | $9.74 | 1 |
| 2022-01-05 | 9.73 | $9.74 | 705 |
| 2022-01-04 | 9.73 | $9.74 | 2636 |
| 2022-01-03 | 9.73 | $9.72 | 30731 |
| 2021-12-31 | 9.73 | $9.73 | 12 |
| 2021-12-30 | 9.73 | $9.73 | 355 |
| 2021-12-29 | 9.73 | $9.74 | 100 |
| 2021-12-28 | 9.73 | $9.74 | 1646 |
| 2021-12-27 | 9.73 | $9.74 | 1705 |
| 2021-12-23 | 9.73 | $9.74 | 3 |
| 2021-12-22 | 9.73 | $9.74 | 2426 |
| 2021-12-21 | 9.72 | $9.70 | 4207 |
| 2021-12-20 | 9.73 | $9.74 | 2091 |
| 2021-12-17 | 9.73 | $9.70 | 1985 |
| 2021-12-16 | 9.74 | $9.73 | 19318 |
| 2021-12-15 | 9.74 | $9.72 | 29 |
| 2021-12-14 | 9.74 | $9.72 | 372143 |
| 2021-12-13 | 9.75 | $9.74 | 807 |
| 2021-12-10 | 9.75 | $9.75 | 942 |
| 2021-12-09 | 9.75 | $9.80 | 1127 |
| 2021-12-08 | 9.74 | $9.75 | 692 |
| 2021-12-07 | 9.73 | $9.74 | 304 |
| 2021-12-06 | 9.73 | $9.75 | 17800 |
| 2021-12-03 | 9.73 | $9.73 | — |
| 2021-12-02 | 9.73 | $9.73 | — |
| 2021-12-01 | 9.73 | $9.73 | 3748 |
| 2021-11-30 | 9.74 | $9.76 | 5228 |
| 2021-11-29 | 9.73 | $9.74 | 7488 |
| 2021-11-26 | 9.73 | $9.73 | 11341 |
| 2021-11-24 | 9.73 | $9.74 | — |
| 2021-11-23 | 9.73 | $9.74 | 174020 |
| 2021-11-22 | 9.73 | $9.74 | 1264 |
| 2021-11-19 | 9.73 | $9.75 | — |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
12.40
2023-09-08
Close Price
$12.32
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.70
Average
10.18
Maximum
12.40
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-09-08 | 12.40 | $12.32 | — |
| 2023-09-07 | 12.39 | $12.32 | — |
| 2023-09-06 | 12.37 | $12.32 | — |
| 2023-09-05 | 12.34 | $12.32 | — |
| 2023-09-01 | 12.29 | $12.32 | — |
| 2023-08-31 | 12.24 | $12.32 | 5379 |
| 2023-08-30 | 12.17 | $12.31 | — |
| 2023-08-29 | 12.09 | $12.31 | 531 |
| 2023-08-28 | 11.99 | $12.33 | 47537 |
| 2023-08-25 | 11.85 | $12.22 | 179782 |
| 2023-08-24 | 11.72 | $11.53 | 20315 |
| 2023-08-23 | 11.78 | $11.73 | 1775 |
| 2023-08-22 | 11.79 | $11.70 | 111 |
| 2023-08-21 | 11.81 | $11.74 | 687 |
| 2023-08-18 | 11.81 | $11.88 | 3204 |
| 2023-08-17 | 11.77 | $11.80 | 980 |
| 2023-08-16 | 11.75 | $11.95 | 6862 |
| 2023-08-15 | 11.67 | $11.65 | 2479 |
| 2023-08-14 | 11.67 | $11.75 | 23138 |
| 2023-08-11 | 11.63 | $11.58 | 4300 |
| 2023-08-10 | 11.64 | $11.69 | 19459 |
| 2023-08-09 | 11.61 | $11.48 | — |
| 2023-08-08 | 11.64 | $11.48 | 1481 |
| 2023-08-07 | 11.68 | $11.55 | 285 |
| 2023-08-04 | 11.71 | $11.35 | 5425 |
| 2023-08-03 | 11.80 | $11.62 | 5185 |
| 2023-08-02 | 11.82 | $11.63 | 9555 |
| 2023-08-01 | 11.84 | $11.55 | 17646 |
| 2023-07-31 | 11.88 | $12.07 | 9693 |
| 2023-07-28 | 11.76 | $11.95 | 32626 |
| 2023-07-27 | 11.66 | $11.66 | 29843 |
| 2023-07-26 | 11.62 | $11.75 | 3828 |
| 2023-07-25 | 11.54 | $11.77 | 40440 |
| 2023-07-24 | 11.43 | $11.60 | 15673 |
| 2023-07-21 | 11.35 | $11.29 | 690 |
| 2023-07-20 | 11.35 | $11.39 | 2890 |
| 2023-07-19 | 11.31 | $11.25 | 6210 |
| 2023-07-18 | 11.31 | $11.26 | 10598 |
| 2023-07-17 | 11.30 | $11.26 | 44371 |
| 2023-07-14 | 11.29 | $11.26 | 168915 |
| 2023-07-13 | 11.28 | $11.36 | 234310 |
| 2023-07-12 | 11.23 | $11.32 | 2235 |
| 2023-07-11 | 11.17 | $11.25 | 14176 |
| 2023-07-10 | 11.13 | $11.16 | 309 |
| 2023-07-07 | 11.11 | $11.13 | 3515 |
| 2023-07-06 | 11.08 | $11.08 | 12933 |
| 2023-07-05 | 11.07 | $11.08 | 10103 |
| 2023-07-03 | 11.05 | $11.00 | — |
| 2023-06-30 | 11.05 | $11.00 | — |
| 2023-06-29 | 11.05 | $11.00 | — |
| 2023-06-28 | 11.05 | $11.00 | — |
| 2023-06-27 | 11.05 | $11.00 | 900 |
| 2023-06-26 | 11.05 | $11.00 | 1898 |
| 2023-06-23 | 11.04 | $10.97 | — |
| 2023-06-22 | 11.03 | $10.97 | 8630 |
| 2023-06-21 | 11.03 | $10.88 | 1001 |
| 2023-06-20 | 11.05 | $10.95 | 4135 |
| 2023-06-16 | 11.04 | $11.00 | 3998 |
| 2023-06-15 | 11.02 | $10.97 | 22321 |
| 2023-06-14 | 11.00 | $10.90 | 11332 |
| 2023-06-13 | 11.00 | $10.93 | — |
| 2023-06-12 | 10.98 | $10.93 | — |
| 2023-06-09 | 10.96 | $10.93 | 5460 |
| 2023-06-08 | 10.93 | $10.83 | 893 |
| 2023-06-07 | 10.92 | $11.00 | — |
| 2023-06-06 | 10.86 | $11.00 | 2097 |
| 2023-06-05 | 10.77 | $10.87 | 15630 |
| 2023-06-02 | 10.71 | $10.85 | 11416 |
| 2023-06-01 | 10.63 | $10.90 | 45395 |
| 2023-05-31 | 10.53 | $10.67 | 22699 |
| 2023-05-30 | 10.47 | $10.53 | 101 |
| 2023-05-26 | 10.44 | $10.54 | 385 |
| 2023-05-25 | 10.40 | $10.52 | 5000 |
| 2023-05-24 | 10.37 | $10.55 | 49092 |
| 2023-05-23 | 10.31 | $10.42 | 13317 |
| 2023-05-22 | 10.28 | $10.29 | 900 |
| 2023-05-19 | 10.29 | $10.30 | 1868 |
| 2023-05-18 | 10.30 | $10.33 | 873 |
| 2023-05-17 | 10.30 | $10.31 | 713 |
| 2023-05-16 | 10.31 | $10.31 | 700 |
| 2023-05-15 | 10.32 | $10.35 | 2300 |
| 2023-05-12 | 10.32 | $10.30 | — |
| 2023-05-11 | 10.34 | $10.30 | 3596 |
| 2023-05-10 | 10.37 | $10.35 | — |
| 2023-05-09 | 10.38 | $10.35 | 430 |
| 2023-05-08 | 10.40 | $10.35 | 855 |
| 2023-05-05 | 10.42 | $10.40 | — |
| 2023-05-04 | 10.44 | $10.40 | 1319 |
| 2023-05-03 | 10.45 | $10.40 | 291 |
| 2023-05-02 | 10.47 | $10.40 | 220 |
| 2023-05-01 | 10.49 | $10.40 | 1665 |
| 2023-04-28 | 10.51 | $10.45 | 681 |
| 2023-04-27 | 10.53 | $10.45 | — |
| 2023-04-26 | 10.54 | $10.45 | 2858 |
| 2023-04-25 | 10.56 | $10.49 | 2882 |
| 2023-04-24 | 10.57 | $10.54 | 11445 |
| 2023-04-21 | 10.57 | $10.56 | 6547 |
| 2023-04-20 | 10.56 | $10.55 | 7697 |
| 2023-04-19 | 10.54 | $10.69 | 11378 |
| 2023-04-18 | 10.48 | $10.70 | 57761 |
| 2023-04-17 | 10.40 | $10.61 | 41862 |
| 2023-04-14 | 10.33 | $10.56 | 70032 |
| 2023-04-13 | 10.27 | $10.28 | 17234 |
| 2023-04-12 | 10.28 | $10.30 | 4768 |
| 2023-04-11 | 10.28 | $10.32 | 10030 |
| 2023-04-10 | 10.28 | $10.30 | 3790 |
| 2023-04-06 | 10.29 | $10.31 | 640 |
| 2023-04-05 | 10.29 | $10.32 | — |
| 2023-04-04 | 10.30 | $10.32 | 102 |
| 2023-04-03 | 10.30 | $10.32 | 3962 |
| 2023-03-31 | 10.31 | $10.34 | 7949 |
| 2023-03-30 | 10.32 | $10.31 | 249 |
| 2023-03-29 | 10.34 | $10.31 | 17593 |
| 2023-03-28 | 10.36 | $10.35 | 1062 |
| 2023-03-27 | 10.37 | $10.40 | 13940 |
| 2023-03-24 | 10.37 | $10.41 | 13704 |
| 2023-03-23 | 10.37 | $10.35 | 8416 |
| 2023-03-22 | 10.38 | $10.34 | 10132 |
| 2023-03-21 | 10.41 | $10.36 | 68050 |
| 2023-03-20 | 10.43 | $10.38 | 686 |
| 2023-03-17 | 10.45 | $10.38 | 2546 |
| 2023-03-16 | 10.48 | $10.38 | 31672 |
| 2023-03-15 | 10.51 | $10.39 | 11115 |
| 2023-03-14 | 10.54 | $10.41 | 1791 |
| 2023-03-13 | 10.58 | $10.43 | 4165 |
| 2023-03-10 | 10.61 | $10.44 | 9497 |
| 2023-03-09 | 10.65 | $10.46 | 41046 |
| 2023-03-08 | 10.68 | $10.41 | 5777 |
| 2023-03-07 | 10.74 | $10.42 | 35494 |
| 2023-03-06 | 10.81 | $10.56 | 25090 |
| 2023-03-03 | 10.84 | $10.45 | 51032 |
| 2023-03-02 | 10.91 | $10.44 | 322516 |
| 2023-03-01 | 10.99 | $12.88 | 421634 |
| 2023-02-28 | 10.31 | $10.45 | 17892 |
| 2023-02-27 | 10.25 | $10.26 | 1574 |
| 2023-02-24 | 10.24 | $10.24 | 51058 |
| 2023-02-23 | 10.23 | $10.20 | 40 |
| 2023-02-22 | 10.23 | $10.20 | 5 |
| 2023-02-21 | 10.23 | $10.20 | 1224 |
| 2023-02-17 | 10.23 | $10.28 | 6172 |
| 2023-02-16 | 10.21 | $10.22 | 83406 |
| 2023-02-15 | 10.20 | $10.07 | 13596 |
| 2023-02-14 | 10.23 | $10.43 | 71060 |
| 2023-02-13 | 10.15 | $10.22 | 24930 |
| 2023-02-10 | 10.12 | $10.17 | 305 |
| 2023-02-09 | 10.10 | $10.10 | 183 |
| 2023-02-08 | 10.10 | $10.10 | 576304 |
| 2023-02-07 | 10.10 | $10.08 | 107787 |
| 2023-02-06 | 10.11 | $10.08 | 401577 |
| 2023-02-03 | 10.11 | $10.08 | 61189 |
| 2023-02-02 | 10.12 | $10.10 | 338710 |
| 2023-02-01 | 10.12 | $10.10 | 31933 |
| 2023-01-31 | 10.12 | $10.09 | 662724 |
| 2023-01-30 | 10.13 | $10.12 | 46055 |
| 2023-01-27 | 10.12 | $10.13 | 30 |
| 2023-01-26 | 10.11 | $10.13 | 90622 |
| 2023-01-25 | 10.10 | $10.11 | 101 |
| 2023-01-24 | 10.09 | $10.11 | 330790 |
| 2023-01-23 | 10.08 | $10.09 | 4046 |
| 2023-01-20 | 10.07 | $10.07 | 8 |
| 2023-01-19 | 10.07 | $10.07 | 2 |
| 2023-01-18 | 10.06 | $10.07 | 6673 |
| 2023-01-17 | 10.06 | $10.06 | 209 |
| 2023-01-13 | 10.05 | $10.06 | 40 |
| 2023-01-12 | 10.04 | $10.06 | 1.4M |
| 2023-01-11 | 10.04 | $10.03 | 2 |
| 2023-01-10 | 10.03 | $10.03 | 4 |
| 2023-01-09 | 10.03 | $10.03 | 2 |
| 2023-01-06 | 10.03 | $10.03 | 18045 |
| 2023-01-05 | 10.03 | $10.02 | 16 |
| 2023-01-04 | 10.03 | $10.02 | 1 |
| 2023-01-03 | 10.03 | $10.02 | 2 |
| 2022-12-30 | 10.02 | $10.02 | 2 |
| 2022-12-29 | 10.02 | $10.02 | 10 |
| 2022-12-28 | 10.02 | $10.02 | 10 |
| 2022-12-27 | 10.01 | $10.02 | 29262 |
| 2022-12-23 | 10.01 | $10.00 | 2 |
| 2022-12-22 | 10.01 | $10.00 | 16 |
| 2022-12-21 | 10.01 | $10.00 | 38 |
| 2022-12-20 | 10.00 | $10.00 | 3102 |
| 2022-12-19 | 10.00 | $10.00 | 300 |
| 2022-12-16 | 10.00 | $10.01 | 928 |
| 2022-12-15 | 9.99 | $10.01 | — |
| 2022-12-14 | 9.98 | $10.01 | — |
| 2022-12-13 | 9.97 | $10.01 | 262 |
| 2022-12-12 | 9.96 | $9.95 | 2 |
| 2022-12-09 | 9.96 | $9.95 | 2 |
| 2022-12-08 | 9.96 | $9.95 | — |
| 2022-12-07 | 9.96 | $9.95 | — |
| 2022-12-06 | 9.96 | $9.95 | 3737 |
| 2022-12-05 | 9.96 | $9.96 | 3740 |
| 2022-12-02 | 9.96 | $9.95 | 5811 |
| 2022-12-01 | 9.96 | $9.95 | 859 |
| 2022-11-30 | 9.96 | $9.95 | 16263 |
| 2022-11-29 | 9.96 | $9.99 | 170542 |
| 2022-11-28 | 9.95 | $9.96 | 749 |
| 2022-11-25 | 9.94 | $9.95 | — |
| 2022-11-23 | 9.94 | $9.95 | 433 |
| 2022-11-22 | 9.94 | $9.93 | — |
| 2022-11-21 | 9.94 | $9.93 | 7327 |
| 2022-11-18 | 9.94 | $9.93 | — |
| 2022-11-17 | 9.94 | $9.93 | 965 |
| 2022-11-16 | 9.94 | $9.94 | 1432 |
| 2022-11-15 | 9.93 | $9.92 | 500 |
| 2022-11-14 | 9.93 | $9.91 | 225 |
| 2022-11-11 | 9.94 | $9.93 | — |
| 2022-11-10 | 9.94 | $9.93 | — |
| 2022-11-09 | 9.94 | $9.93 | — |
| 2022-11-08 | 9.93 | $9.93 | — |
| 2022-11-07 | 9.93 | $9.93 | — |
| 2022-11-04 | 9.93 | $9.93 | 401 |
| 2022-11-03 | 9.92 | $9.93 | — |
| 2022-11-02 | 9.91 | $9.93 | 5430 |
| 2022-11-01 | 9.90 | $9.91 | 19423 |
| 2022-10-31 | 9.90 | $9.89 | — |
| 2022-10-28 | 9.90 | $9.89 | — |
| 2022-10-27 | 9.90 | $9.89 | — |
| 2022-10-26 | 9.90 | $9.89 | — |
| 2022-10-25 | 9.90 | $9.89 | — |
| 2022-10-24 | 9.89 | $9.89 | — |
| 2022-10-21 | 9.89 | $9.89 | 17 |
| 2022-10-20 | 9.89 | $9.89 | 17 |
| 2022-10-19 | 9.89 | $9.89 | 2018 |
| 2022-10-18 | 9.88 | $9.88 | 846 |
| 2022-10-17 | 9.88 | $9.87 | — |
| 2022-10-14 | 9.88 | $9.87 | 17 |
| 2022-10-13 | 9.87 | $9.87 | 2147 |
| 2022-10-12 | 9.87 | $9.87 | 17 |
| 2022-10-11 | 9.87 | $9.87 | — |
| 2022-10-10 | 9.87 | $9.87 | — |
| 2022-10-07 | 9.86 | $9.87 | — |
| 2022-10-06 | 9.86 | $9.87 | 4977 |
| 2022-10-05 | 9.85 | $9.86 | 15940 |
| 2022-10-04 | 9.84 | $9.86 | 18701 |
| 2022-10-03 | 9.84 | $9.86 | 3402 |
| 2022-09-30 | 9.83 | $9.83 | — |
| 2022-09-29 | 9.83 | $9.83 | 300 |
| 2022-09-28 | 9.83 | $9.85 | 5919 |
| 2022-09-27 | 9.82 | $9.82 | 31 |
| 2022-09-26 | 9.82 | $9.82 | 200 |
| 2022-09-23 | 9.82 | $9.83 | — |
| 2022-09-22 | 9.82 | $9.83 | — |
| 2022-09-21 | 9.81 | $9.83 | 17 |
| 2022-09-20 | 9.81 | $9.83 | 200 |
| 2022-09-19 | 9.80 | $9.81 | 175000 |
| 2022-09-16 | 9.80 | $9.81 | 9600 |
| 2022-09-15 | 9.80 | $9.80 | — |
| 2022-09-14 | 9.81 | $9.80 | 3710 |
| 2022-09-13 | 9.81 | $9.81 | 2 |
| 2022-09-12 | 9.82 | $9.81 | 29 |
| 2022-09-09 | 9.82 | $9.81 | 6613 |
| 2022-09-08 | 9.83 | $9.83 | 126113 |
| 2022-09-07 | 9.83 | $9.83 | 102 |
| 2022-09-06 | 9.83 | $9.83 | 125 |
| 2022-09-02 | 9.83 | $9.83 | 302 |
| 2022-09-01 | 9.83 | $9.83 | — |
| 2022-08-31 | 9.84 | $9.83 | — |
| 2022-08-30 | 9.84 | $9.83 | 5 |
| 2022-08-29 | 9.84 | $9.83 | 200 |
| 2022-08-26 | 9.85 | $9.84 | — |
| 2022-08-25 | 9.85 | $9.84 | — |
| 2022-08-24 | 9.85 | $9.84 | 200 |
| 2022-08-23 | 9.85 | $9.85 | 1218 |
| 2022-08-22 | 9.85 | $9.84 | — |
| 2022-08-19 | 9.85 | $9.84 | — |
| 2022-08-18 | 9.85 | $9.84 | 200 |
| 2022-08-17 | 9.86 | $9.85 | 130305 |
| 2022-08-16 | 9.86 | $9.85 | 5 |
| 2022-08-15 | 9.86 | $9.85 | 1 |
| 2022-08-12 | 9.86 | $9.85 | 201 |
| 2022-08-11 | 9.86 | $9.86 | 134 |
| 2022-08-10 | 9.85 | $9.83 | 62 |
| 2022-08-09 | 9.85 | $9.83 | 1347 |
| 2022-08-08 | 9.86 | $9.85 | — |
| 2022-08-05 | 9.86 | $9.85 | — |
| 2022-08-04 | 9.86 | $9.85 | — |
| 2022-08-03 | 9.85 | $9.85 | 60 |
| 2022-08-02 | 9.85 | $9.85 | 10 |
| 2022-08-01 | 9.84 | $9.85 | 220 |
| 2022-07-29 | 9.84 | $9.86 | 10 |
| 2022-07-28 | 9.83 | $9.86 | 3805 |
| 2022-07-27 | 9.81 | $9.76 | 199505 |
| 2022-07-26 | 9.83 | $9.83 | — |
| 2022-07-25 | 9.82 | $9.83 | 2358 |
| 2022-07-22 | 9.82 | $9.81 | 100 |
| 2022-07-21 | 9.81 | $9.81 | — |
| 2022-07-20 | 9.81 | $9.81 | 104 |
| 2022-07-19 | 9.81 | $9.83 | 200 |
| 2022-07-18 | 9.80 | $9.84 | 353 |
| 2022-07-15 | 9.79 | $9.79 | — |
| 2022-07-14 | 9.79 | $9.79 | 100 |
| 2022-07-13 | 9.78 | $9.79 | 31300 |
| 2022-07-12 | 9.78 | $9.78 | — |
| 2022-07-11 | 9.78 | $9.78 | — |
| 2022-07-08 | 9.78 | $9.78 | 73 |
| 2022-07-07 | 9.78 | $9.78 | 13 |
| 2022-07-06 | 9.78 | $9.78 | — |
| 2022-07-05 | 9.78 | $9.78 | 50 |
| 2022-07-01 | 9.77 | $9.78 | — |
| 2022-06-30 | 9.77 | $9.78 | 536 |
| 2022-06-29 | 9.77 | $9.78 | — |
| 2022-06-28 | 9.77 | $9.78 | — |
| 2022-06-27 | 9.77 | $9.78 | 3 |
| 2022-06-24 | 9.76 | $9.78 | 5653 |
| 2022-06-23 | 9.76 | $9.76 | 5 |
| 2022-06-22 | 9.76 | $9.76 | — |
| 2022-06-21 | 9.76 | $9.76 | 2 |
| 2022-06-17 | 9.76 | $9.76 | 5 |
| 2022-06-16 | 9.77 | $9.76 | 427 |
| 2022-06-15 | 9.77 | $9.76 | 5 |
| 2022-06-14 | 9.77 | $9.76 | 5171 |
| 2022-06-13 | 9.78 | $9.78 | 201 |
| 2022-06-10 | 9.78 | $9.78 | 10 |
| 2022-06-09 | 9.78 | $9.78 | 3010 |
| 2022-06-08 | 9.78 | $9.79 | 349 |
| 2022-06-07 | 9.78 | $9.78 | 427 |
| 2022-06-06 | 9.78 | $9.77 | 714 |
| 2022-06-03 | 9.78 | $9.77 | 134371 |
| 2022-06-02 | 9.78 | $9.77 | 119 |
| 2022-06-01 | 9.79 | $9.80 | — |
| 2022-05-31 | 9.78 | $9.80 | 4 |
| 2022-05-27 | 9.78 | $9.80 | — |
| 2022-05-26 | 9.77 | $9.80 | 204 |
| 2022-05-25 | 9.77 | $9.77 | 779 |
| 2022-05-24 | 9.77 | $9.78 | 30056 |
| 2022-05-23 | 9.77 | $9.78 | 10200 |
| 2022-05-20 | 9.76 | $9.76 | 44 |
| 2022-05-19 | 9.77 | $9.76 | 14870 |
| 2022-05-18 | 9.77 | $9.77 | 230050 |
| 2022-05-17 | 9.78 | $9.77 | — |
| 2022-05-16 | 9.78 | $9.77 | — |
| 2022-05-13 | 9.79 | $9.77 | — |
| 2022-05-12 | 9.79 | $9.77 | 300 |
| 2022-05-11 | 9.80 | $9.80 | 13999 |
| 2022-05-10 | 9.80 | $9.78 | 6517 |
| 2022-05-09 | 9.81 | $9.80 | 10000 |
| 2022-05-06 | 9.81 | $9.80 | — |
| 2022-05-05 | 9.81 | $9.80 | 23595 |
| 2022-05-04 | 9.81 | $9.79 | 6354 |
| 2022-05-03 | 9.82 | $9.81 | — |
| 2022-05-02 | 9.82 | $9.81 | — |
| 2022-04-29 | 9.81 | $9.81 | — |
| 2022-04-28 | 9.81 | $9.81 | 17 |
| 2022-04-27 | 9.81 | $9.81 | — |
| 2022-04-26 | 9.81 | $9.81 | — |
| 2022-04-25 | 9.80 | $9.81 | 390 |
| 2022-04-22 | 9.79 | $9.80 | 1613 |
| 2022-04-21 | 9.79 | $9.80 | 4514 |
| 2022-04-20 | 9.79 | $9.78 | — |
| 2022-04-19 | 9.79 | $9.78 | 42 |
| 2022-04-18 | 9.79 | $9.78 | — |
| 2022-04-14 | 9.79 | $9.78 | 6305 |
| 2022-04-13 | 9.78 | $9.79 | 54 |
| 2022-04-12 | 9.78 | $9.79 | 427 |
| 2022-04-11 | 9.77 | $9.77 | 816 |
| 2022-04-08 | 9.77 | $9.76 | — |
| 2022-04-07 | 9.77 | $9.76 | 10102 |
| 2022-04-06 | 9.77 | $9.75 | 300 |
| 2022-04-05 | 9.77 | $9.79 | 9 |
| 2022-04-04 | 9.76 | $9.79 | 242 |
| 2022-04-01 | 9.75 | $9.75 | — |
| 2022-03-31 | 9.75 | $9.75 | 150000 |
| 2022-03-30 | 9.75 | $9.76 | — |
| 2022-03-29 | 9.74 | $9.76 | 17 |
| 2022-03-28 | 9.74 | $9.76 | 10147 |
| 2022-03-25 | 9.73 | $9.72 | — |
| 2022-03-24 | 9.73 | $9.72 | — |
| 2022-03-23 | 9.73 | $9.72 | — |
| 2022-03-22 | 9.74 | $9.72 | 200 |
| 2022-03-21 | 9.74 | $9.73 | 6 |
| 2022-03-18 | 9.74 | $9.73 | 1191 |
| 2022-03-17 | 9.75 | $9.74 | 30 |
| 2022-03-16 | 9.74 | $9.74 | 169 |
| 2022-03-15 | 9.74 | $9.79 | 217 |
| 2022-03-14 | 9.73 | $9.73 | 7760 |
| 2022-03-11 | 9.72 | $9.72 | — |
| 2022-03-10 | 9.72 | $9.72 | 17639 |
| 2022-03-09 | 9.72 | $9.73 | 2382 |
| 2022-03-08 | 9.72 | $9.73 | — |
| 2022-03-07 | 9.72 | $9.73 | 1035 |
| 2022-03-04 | 9.71 | $9.71 | 3764 |
| 2022-03-03 | 9.71 | $9.73 | 7866 |
| 2022-03-02 | 9.71 | $9.72 | 121 |
| 2022-03-01 | 9.70 | $9.71 | 312 |
| 2022-02-28 | 9.70 | $9.71 | — |
| 2022-02-25 | 9.70 | $9.71 | 394 |
| 2022-02-24 | 9.70 | $9.70 | 60108 |
| 2022-02-23 | 9.70 | $9.69 | 10 |
| 2022-02-22 | 9.70 | $9.69 | 6 |
| 2022-02-18 | 9.71 | $9.69 | 188 |
| 2022-02-17 | 9.72 | $9.71 | 6079 |
| 2022-02-16 | 9.72 | $9.72 | — |
| 2022-02-15 | 9.72 | $9.72 | 115 |
| 2022-02-14 | 9.72 | $9.72 | 468 |
| 2022-02-11 | 9.72 | $9.72 | — |
| 2022-02-10 | 9.72 | $9.72 | 15 |
| 2022-02-09 | 9.72 | $9.72 | 5 |
| 2022-02-08 | 9.72 | $9.72 | 1426 |
| 2022-02-07 | 9.72 | $9.72 | 1210 |
| 2022-02-04 | 9.71 | $9.72 | — |
| 2022-02-03 | 9.71 | $9.72 | 1600 |
| 2022-02-02 | 9.71 | $9.73 | 13169 |
| 2022-02-01 | 9.70 | $9.71 | 100 |
| 2022-01-31 | 9.70 | $9.71 | 318 |
| 2022-01-28 | 9.70 | $9.71 | 100 |
| 2022-01-27 | 9.70 | $9.68 | 250 |
| 2022-01-26 | 9.71 | $9.72 | 7 |
| 2022-01-25 | 9.71 | $9.72 | 9643 |
| 2022-01-24 | 9.71 | $9.69 | 300 |
| 2022-01-21 | 9.72 | $9.72 | 35 |
| 2022-01-20 | 9.72 | $9.72 | 2599 |
| 2022-01-19 | 9.72 | $9.72 | 1412 |
| 2022-01-18 | 9.72 | $9.72 | — |
| 2022-01-14 | 9.72 | $9.72 | 110 |
| 2022-01-13 | 9.72 | $9.71 | 16459 |
| 2022-01-12 | 9.72 | $9.72 | 117 |
| 2022-01-11 | 9.72 | $9.69 | 134939 |
| 2022-01-10 | 9.73 | $9.71 | 5101 |
| 2022-01-07 | 9.74 | $9.74 | 12565 |
| 2022-01-06 | 9.74 | $9.74 | 1 |
| 2022-01-05 | 9.73 | $9.74 | 705 |
| 2022-01-04 | 9.73 | $9.74 | 2636 |
| 2022-01-03 | 9.73 | $9.72 | 30731 |
| 2021-12-31 | 9.73 | $9.73 | 12 |
| 2021-12-30 | 9.73 | $9.73 | 355 |
| 2021-12-29 | 9.73 | $9.74 | 100 |
| 2021-12-28 | 9.73 | $9.74 | 1646 |
| 2021-12-27 | 9.73 | $9.74 | 1705 |
| 2021-12-23 | 9.73 | $9.74 | 3 |
| 2021-12-22 | 9.73 | $9.74 | 2426 |
| 2021-12-21 | 9.72 | $9.70 | 4207 |
| 2021-12-20 | 9.73 | $9.74 | 2091 |
| 2021-12-17 | 9.73 | $9.70 | 1985 |
| 2021-12-16 | 9.74 | $9.73 | 19318 |
| 2021-12-15 | 9.74 | $9.72 | 29 |
| 2021-12-14 | 9.75 | $9.72 | 372143 |
| 2021-12-13 | 9.75 | $9.74 | 807 |
| 2021-12-10 | 9.76 | $9.75 | 942 |
| 2021-12-09 | 9.76 | $9.80 | 1127 |
| 2021-12-08 | 9.74 | $9.75 | 692 |
| 2021-12-07 | 9.74 | $9.74 | 304 |
| 2021-12-06 | 9.74 | $9.75 | 17800 |
| 2021-12-03 | 9.74 | $9.73 | — |
| 2021-12-02 | 9.74 | $9.73 | — |
| 2021-12-01 | 9.74 | $9.73 | 3748 |
| 2021-11-30 | 9.74 | $9.76 | 5228 |
| 2021-11-29 | 9.74 | $9.74 | 7488 |
| 2021-11-26 | 9.74 | $9.73 | 11341 |
| 2021-11-24 | 9.74 | $9.74 | — |
| 2021-11-23 | 9.74 | $9.74 | 174020 |
| 2021-11-22 | 9.74 | $9.74 | 1264 |
| 2021-11-19 | 9.74 | $9.75 | — |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
63.70
2023-09-08
Close Price
$12.32
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
37.03
Average
57.53
Maximum
90.69
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-09-08 | 63.70 | $12.32 | — |
| 2023-09-07 | 63.70 | $12.32 | — |
| 2023-09-06 | 63.70 | $12.32 | — |
| 2023-09-05 | 63.70 | $12.32 | — |
| 2023-09-01 | 63.70 | $12.32 | — |
| 2023-08-31 | 63.70 | $12.32 | 5379 |
| 2023-08-30 | 63.55 | $12.31 | — |
| 2023-08-29 | 63.55 | $12.31 | 531 |
| 2023-08-28 | 64.02 | $12.33 | 47537 |
| 2023-08-25 | 62.51 | $12.22 | 179782 |
| 2023-08-24 | 50.79 | $11.53 | 20315 |
| 2023-08-23 | 55.71 | $11.73 | 1775 |
| 2023-08-22 | 55.10 | $11.70 | 111 |
| 2023-08-21 | 56.07 | $11.74 | 687 |
| 2023-08-18 | 59.42 | $11.88 | 3204 |
| 2023-08-17 | 58.10 | $11.80 | 980 |
| 2023-08-16 | 61.93 | $11.95 | 6862 |
| 2023-08-15 | 56.48 | $11.65 | 2479 |
| 2023-08-14 | 59.16 | $11.75 | 23138 |
| 2023-08-11 | 55.77 | $11.58 | 4300 |
| 2023-08-10 | 58.77 | $11.69 | 19459 |
| 2023-08-09 | 54.31 | $11.48 | — |
| 2023-08-08 | 54.31 | $11.48 | 1481 |
| 2023-08-07 | 56.13 | $11.55 | 285 |
| 2023-08-04 | 51.73 | $11.35 | 5425 |
| 2023-08-03 | 59.38 | $11.62 | 5185 |
| 2023-08-02 | 59.69 | $11.63 | 9555 |
| 2023-08-01 | 58.02 | $11.55 | 17646 |
| 2023-07-31 | 77.95 | $12.07 | 9693 |
| 2023-07-28 | 76.15 | $11.95 | 32626 |
| 2023-07-27 | 70.67 | $11.66 | 29843 |
| 2023-07-26 | 75.81 | $11.75 | 3828 |
| 2023-07-25 | 76.99 | $11.77 | 40440 |
| 2023-07-24 | 73.68 | $11.60 | 15673 |
| 2023-07-21 | 64.92 | $11.29 | 690 |
| 2023-07-20 | 72.29 | $11.39 | 2890 |
| 2023-07-19 | 67.36 | $11.25 | 6210 |
| 2023-07-18 | 68.19 | $11.26 | 10598 |
| 2023-07-17 | 68.19 | $11.26 | 44371 |
| 2023-07-14 | 68.19 | $11.26 | 168915 |
| 2023-07-13 | 76.16 | $11.36 | 234310 |
| 2023-07-12 | 75.06 | $11.32 | 2235 |
| 2023-07-11 | 72.96 | $11.25 | 14176 |
| 2023-07-10 | 69.79 | $11.16 | 309 |
| 2023-07-07 | 68.75 | $11.13 | 3515 |
| 2023-07-06 | 66.78 | $11.08 | 12933 |
| 2023-07-05 | 66.78 | $11.08 | 10103 |
| 2023-07-03 | 63.45 | $11.00 | — |
| 2023-06-30 | 63.45 | $11.00 | — |
| 2023-06-29 | 63.45 | $11.00 | — |
| 2023-06-28 | 63.45 | $11.00 | — |
| 2023-06-27 | 63.45 | $11.00 | 900 |
| 2023-06-26 | 63.45 | $11.00 | 1898 |
| 2023-06-23 | 62.41 | $10.97 | — |
| 2023-06-22 | 62.41 | $10.97 | 8630 |
| 2023-06-21 | 59.28 | $10.88 | 1001 |
| 2023-06-20 | 63.16 | $10.95 | 4135 |
| 2023-06-16 | 66.11 | $11.00 | 3998 |
| 2023-06-15 | 65.19 | $10.97 | 22321 |
| 2023-06-14 | 62.94 | $10.90 | 11332 |
| 2023-06-13 | 64.64 | $10.93 | — |
| 2023-06-12 | 64.64 | $10.93 | — |
| 2023-06-09 | 64.64 | $10.93 | 5460 |
| 2023-06-08 | 61.69 | $10.83 | 893 |
| 2023-06-07 | 71.28 | $11.00 | — |
| 2023-06-06 | 71.28 | $11.00 | 2097 |
| 2023-06-05 | 67.83 | $10.87 | 15630 |
| 2023-06-02 | 67.25 | $10.85 | 11416 |
| 2023-06-01 | 70.24 | $10.90 | 45395 |
| 2023-05-31 | 63.08 | $10.67 | 22699 |
| 2023-05-30 | 57.12 | $10.53 | 101 |
| 2023-05-26 | 57.75 | $10.54 | 385 |
| 2023-05-25 | 56.84 | $10.52 | 5000 |
| 2023-05-24 | 58.64 | $10.55 | 49092 |
| 2023-05-23 | 52.30 | $10.42 | 13317 |
| 2023-05-22 | 44.55 | $10.29 | 900 |
| 2023-05-19 | 45.10 | $10.30 | 1868 |
| 2023-05-18 | 46.73 | $10.33 | 873 |
| 2023-05-17 | 45.48 | $10.31 | 713 |
| 2023-05-16 | 45.48 | $10.31 | 700 |
| 2023-05-15 | 47.50 | $10.35 | 2300 |
| 2023-05-12 | 44.58 | $10.30 | — |
| 2023-05-11 | 44.58 | $10.30 | 3596 |
| 2023-05-10 | 46.93 | $10.35 | — |
| 2023-05-09 | 46.93 | $10.35 | 430 |
| 2023-05-08 | 46.93 | $10.35 | 855 |
| 2023-05-05 | 49.15 | $10.40 | — |
| 2023-05-04 | 49.15 | $10.40 | 1319 |
| 2023-05-03 | 49.16 | $10.40 | 291 |
| 2023-05-02 | 49.15 | $10.40 | 220 |
| 2023-05-01 | 49.15 | $10.40 | 1665 |
| 2023-04-28 | 51.02 | $10.45 | 681 |
| 2023-04-27 | 51.02 | $10.45 | — |
| 2023-04-26 | 51.02 | $10.45 | 2858 |
| 2023-04-25 | 52.39 | $10.49 | 2882 |
| 2023-04-24 | 54.11 | $10.54 | 11445 |
| 2023-04-21 | 54.79 | $10.56 | 6547 |
| 2023-04-20 | 54.52 | $10.55 | 7697 |
| 2023-04-19 | 59.28 | $10.69 | 11378 |
| 2023-04-18 | 59.63 | $10.70 | 57761 |
| 2023-04-17 | 57.46 | $10.61 | 41862 |
| 2023-04-14 | 56.22 | $10.56 | 70032 |
| 2023-04-13 | 48.18 | $10.28 | 17234 |
| 2023-04-12 | 48.79 | $10.30 | 4768 |
| 2023-04-11 | 49.38 | $10.32 | 10030 |
| 2023-04-10 | 48.79 | $10.30 | 3790 |
| 2023-04-06 | 49.06 | $10.31 | 640 |
| 2023-04-05 | 49.35 | $10.32 | — |
| 2023-04-04 | 49.34 | $10.32 | 102 |
| 2023-04-03 | 49.33 | $10.32 | 3962 |
| 2023-03-31 | 49.78 | $10.34 | 7949 |
| 2023-03-30 | 49.12 | $10.31 | 249 |
| 2023-03-29 | 49.11 | $10.31 | 17593 |
| 2023-03-28 | 49.91 | $10.35 | 1062 |
| 2023-03-27 | 50.90 | $10.40 | 13940 |
| 2023-03-24 | 51.09 | $10.41 | 13704 |
| 2023-03-23 | 50.02 | $10.35 | 8416 |
| 2023-03-22 | 49.84 | $10.34 | 10132 |
| 2023-03-21 | 50.17 | $10.36 | 68050 |
| 2023-03-20 | 50.49 | $10.38 | 686 |
| 2023-03-17 | 50.49 | $10.38 | 2546 |
| 2023-03-16 | 50.49 | $10.38 | 31672 |
| 2023-03-15 | 50.63 | $10.39 | 11115 |
| 2023-03-14 | 50.83 | $10.41 | 1791 |
| 2023-03-13 | 51.15 | $10.43 | 4165 |
| 2023-03-10 | 51.27 | $10.44 | 9497 |
| 2023-03-09 | 51.50 | $10.46 | 41046 |
| 2023-03-08 | 50.97 | $10.41 | 5777 |
| 2023-03-07 | 51.07 | $10.42 | 35494 |
| 2023-03-06 | 52.52 | $10.56 | 25090 |
| 2023-03-03 | 51.50 | $10.45 | 51032 |
| 2023-03-02 | 51.41 | $10.44 | 322516 |
| 2023-03-01 | 90.69 | $12.88 | 421634 |
| 2023-02-28 | 66.41 | $10.45 | 17892 |
| 2023-02-27 | 58.33 | $10.26 | 1574 |
| 2023-02-24 | 57.30 | $10.24 | 51058 |
| 2023-02-23 | 55.20 | $10.20 | 40 |
| 2023-02-22 | 55.20 | $10.20 | 5 |
| 2023-02-21 | 55.20 | $10.20 | 1224 |
| 2023-02-17 | 60.28 | $10.28 | 6172 |
| 2023-02-16 | 57.49 | $10.22 | 83406 |
| 2023-02-15 | 49.00 | $10.07 | 13596 |
| 2023-02-14 | 90.01 | $10.43 | 71060 |
| 2023-02-13 | 81.37 | $10.22 | 24930 |
| 2023-02-10 | 76.69 | $10.17 | 305 |
| 2023-02-09 | 65.74 | $10.10 | 183 |
| 2023-02-08 | 65.74 | $10.10 | 576304 |
| 2023-02-07 | 60.92 | $10.08 | 107787 |
| 2023-02-06 | 60.74 | $10.08 | 401577 |
| 2023-02-03 | 61.01 | $10.08 | 61189 |
| 2023-02-02 | 69.47 | $10.10 | 338710 |
| 2023-02-01 | 69.47 | $10.10 | 31933 |
| 2023-01-31 | 67.43 | $10.09 | 662724 |
| 2023-01-30 | 83.28 | $10.12 | 46055 |
| 2023-01-27 | 89.98 | $10.13 | 30 |
| 2023-01-26 | 89.98 | $10.13 | 90622 |
| 2023-01-25 | 88.28 | $10.11 | 101 |
| 2023-01-24 | 88.28 | $10.11 | 330790 |
| 2023-01-23 | 86.16 | $10.09 | 4046 |
| 2023-01-20 | 83.28 | $10.07 | 8 |
| 2023-01-19 | 83.28 | $10.07 | 2 |
| 2023-01-18 | 83.28 | $10.07 | 6673 |
| 2023-01-17 | 81.65 | $10.06 | 209 |
| 2023-01-13 | 81.65 | $10.06 | 40 |
| 2023-01-12 | 81.65 | $10.06 | 1.4M |
| 2023-01-11 | 75.49 | $10.03 | 2 |
| 2023-01-10 | 75.49 | $10.03 | 4 |
| 2023-01-09 | 75.49 | $10.03 | 2 |
| 2023-01-06 | 75.49 | $10.03 | 18045 |
| 2023-01-05 | 73.03 | $10.02 | 16 |
| 2023-01-04 | 73.03 | $10.02 | 1 |
| 2023-01-03 | 73.03 | $10.02 | 2 |
| 2022-12-30 | 73.03 | $10.02 | 2 |
| 2022-12-29 | 73.03 | $10.02 | 10 |
| 2022-12-28 | 73.03 | $10.02 | 10 |
| 2022-12-27 | 73.03 | $10.02 | 29262 |
| 2022-12-23 | 68.64 | $10.00 | 2 |
| 2022-12-22 | 68.64 | $10.00 | 16 |
| 2022-12-21 | 68.64 | $10.00 | 38 |
| 2022-12-20 | 68.64 | $10.00 | 3102 |
| 2022-12-19 | 68.64 | $10.00 | 300 |
| 2022-12-16 | 70.87 | $10.01 | 928 |
| 2022-12-15 | 73.13 | $10.01 | — |
| 2022-12-14 | 73.13 | $10.01 | — |
| 2022-12-13 | 73.13 | $10.01 | 262 |
| 2022-12-12 | 60.01 | $9.95 | 2 |
| 2022-12-09 | 60.01 | $9.95 | 2 |
| 2022-12-08 | 60.01 | $9.95 | — |
| 2022-12-07 | 60.01 | $9.95 | — |
| 2022-12-06 | 60.01 | $9.95 | 3737 |
| 2022-12-05 | 64.04 | $9.96 | 3740 |
| 2022-12-02 | 61.59 | $9.95 | 5811 |
| 2022-12-01 | 61.59 | $9.95 | 859 |
| 2022-11-30 | 61.59 | $9.95 | 16263 |
| 2022-11-29 | 80.40 | $9.99 | 170542 |
| 2022-11-28 | 74.95 | $9.96 | 749 |
| 2022-11-25 | 71.14 | $9.95 | — |
| 2022-11-23 | 71.14 | $9.95 | 433 |
| 2022-11-22 | 66.54 | $9.93 | — |
| 2022-11-21 | 66.54 | $9.93 | 7327 |
| 2022-11-18 | 66.54 | $9.93 | — |
| 2022-11-17 | 66.54 | $9.93 | 965 |
| 2022-11-16 | 72.84 | $9.94 | 1432 |
| 2022-11-15 | 66.88 | $9.92 | 500 |
| 2022-11-14 | 63.04 | $9.91 | 225 |
| 2022-11-11 | 80.89 | $9.93 | — |
| 2022-11-10 | 80.89 | $9.93 | — |
| 2022-11-09 | 80.89 | $9.93 | — |
| 2022-11-08 | 80.89 | $9.93 | — |
| 2022-11-07 | 80.89 | $9.93 | — |
| 2022-11-04 | 80.89 | $9.93 | 401 |
| 2022-11-03 | 80.89 | $9.93 | — |
| 2022-11-02 | 80.89 | $9.93 | 5430 |
| 2022-11-01 | 76.47 | $9.91 | 19423 |
| 2022-10-31 | 69.84 | $9.89 | — |
| 2022-10-28 | 69.84 | $9.89 | — |
| 2022-10-27 | 69.84 | $9.89 | — |
| 2022-10-26 | 69.84 | $9.89 | — |
| 2022-10-25 | 69.84 | $9.89 | — |
| 2022-10-24 | 69.84 | $9.89 | — |
| 2022-10-21 | 69.84 | $9.89 | 17 |
| 2022-10-20 | 69.84 | $9.89 | 17 |
| 2022-10-19 | 69.84 | $9.89 | 2018 |
| 2022-10-18 | 66.90 | $9.88 | 846 |
| 2022-10-17 | 63.53 | $9.87 | — |
| 2022-10-14 | 63.53 | $9.87 | 17 |
| 2022-10-13 | 63.53 | $9.87 | 2147 |
| 2022-10-12 | 63.53 | $9.87 | 17 |
| 2022-10-11 | 63.53 | $9.87 | — |
| 2022-10-10 | 63.53 | $9.87 | — |
| 2022-10-07 | 63.53 | $9.87 | — |
| 2022-10-06 | 63.53 | $9.87 | 4977 |
| 2022-10-05 | 60.88 | $9.86 | 15940 |
| 2022-10-04 | 60.88 | $9.86 | 18701 |
| 2022-10-03 | 60.88 | $9.86 | 3402 |
| 2022-09-30 | 51.91 | $9.83 | — |
| 2022-09-29 | 51.91 | $9.83 | 300 |
| 2022-09-28 | 60.22 | $9.85 | 5919 |
| 2022-09-27 | 48.45 | $9.82 | 31 |
| 2022-09-26 | 48.45 | $9.82 | 200 |
| 2022-09-23 | 53.19 | $9.83 | — |
| 2022-09-22 | 53.19 | $9.83 | — |
| 2022-09-21 | 53.19 | $9.83 | 17 |
| 2022-09-20 | 53.19 | $9.83 | 200 |
| 2022-09-19 | 44.33 | $9.81 | 175000 |
| 2022-09-16 | 44.33 | $9.81 | 9600 |
| 2022-09-15 | 39.14 | $9.80 | — |
| 2022-09-14 | 39.14 | $9.80 | 3710 |
| 2022-09-13 | 42.74 | $9.81 | 2 |
| 2022-09-12 | 42.74 | $9.81 | 29 |
| 2022-09-09 | 42.74 | $9.81 | 6613 |
| 2022-09-08 | 50.74 | $9.83 | 126113 |
| 2022-09-07 | 50.74 | $9.83 | 102 |
| 2022-09-06 | 50.74 | $9.83 | 125 |
| 2022-09-02 | 50.74 | $9.83 | 302 |
| 2022-09-01 | 50.74 | $9.83 | — |
| 2022-08-31 | 50.74 | $9.83 | — |
| 2022-08-30 | 50.74 | $9.83 | 5 |
| 2022-08-29 | 50.74 | $9.83 | 200 |
| 2022-08-26 | 54.10 | $9.84 | — |
| 2022-08-25 | 54.10 | $9.84 | — |
| 2022-08-24 | 54.10 | $9.84 | 200 |
| 2022-08-23 | 57.35 | $9.85 | 1218 |
| 2022-08-22 | 54.77 | $9.84 | — |
| 2022-08-19 | 54.77 | $9.84 | — |
| 2022-08-18 | 54.77 | $9.84 | 200 |
| 2022-08-17 | 57.77 | $9.85 | 130305 |
| 2022-08-16 | 57.77 | $9.85 | 5 |
| 2022-08-15 | 57.77 | $9.85 | 1 |
| 2022-08-12 | 57.77 | $9.85 | 201 |
| 2022-08-11 | 60.47 | $9.86 | 134 |
| 2022-08-10 | 54.39 | $9.83 | 62 |
| 2022-08-09 | 54.39 | $9.83 | 1347 |
| 2022-08-08 | 59.94 | $9.85 | — |
| 2022-08-05 | 59.94 | $9.85 | — |
| 2022-08-04 | 59.94 | $9.85 | — |
| 2022-08-03 | 59.94 | $9.85 | 60 |
| 2022-08-02 | 59.94 | $9.85 | 10 |
| 2022-08-01 | 59.94 | $9.85 | 220 |
| 2022-07-29 | 62.27 | $9.86 | 10 |
| 2022-07-28 | 62.27 | $9.86 | 3805 |
| 2022-07-27 | 41.83 | $9.76 | 199505 |
| 2022-07-26 | 65.39 | $9.83 | — |
| 2022-07-25 | 65.39 | $9.83 | 2358 |
| 2022-07-22 | 59.51 | $9.81 | 100 |
| 2022-07-21 | 59.51 | $9.81 | — |
| 2022-07-20 | 59.51 | $9.81 | 104 |
| 2022-07-19 | 69.65 | $9.83 | 200 |
| 2022-07-18 | 75.78 | $9.84 | 353 |
| 2022-07-15 | 58.37 | $9.79 | — |
| 2022-07-14 | 58.37 | $9.79 | 100 |
| 2022-07-13 | 58.37 | $9.79 | 31300 |
| 2022-07-12 | 52.51 | $9.78 | — |
| 2022-07-11 | 52.51 | $9.78 | — |
| 2022-07-08 | 52.51 | $9.78 | 73 |
| 2022-07-07 | 52.51 | $9.78 | 13 |
| 2022-07-06 | 52.51 | $9.78 | — |
| 2022-07-05 | 52.51 | $9.78 | 50 |
| 2022-07-01 | 52.51 | $9.78 | — |
| 2022-06-30 | 52.51 | $9.78 | 536 |
| 2022-06-29 | 52.51 | $9.78 | — |
| 2022-06-28 | 52.51 | $9.78 | — |
| 2022-06-27 | 52.51 | $9.78 | 3 |
| 2022-06-24 | 52.51 | $9.78 | 5653 |
| 2022-06-23 | 43.99 | $9.76 | 5 |
| 2022-06-22 | 43.99 | $9.76 | — |
| 2022-06-21 | 43.99 | $9.76 | 2 |
| 2022-06-17 | 43.99 | $9.76 | 5 |
| 2022-06-16 | 43.99 | $9.76 | 427 |
| 2022-06-15 | 43.99 | $9.76 | 5 |
| 2022-06-14 | 43.99 | $9.76 | 5171 |
| 2022-06-13 | 50.29 | $9.78 | 201 |
| 2022-06-10 | 50.29 | $9.78 | 10 |
| 2022-06-09 | 50.29 | $9.78 | 3010 |
| 2022-06-08 | 53.58 | $9.79 | 349 |
| 2022-06-07 | 50.50 | $9.78 | 427 |
| 2022-06-06 | 47.18 | $9.77 | 714 |
| 2022-06-03 | 47.18 | $9.77 | 134371 |
| 2022-06-02 | 47.18 | $9.77 | 119 |
| 2022-06-01 | 57.03 | $9.80 | — |
| 2022-05-31 | 57.03 | $9.80 | 4 |
| 2022-05-27 | 57.03 | $9.80 | — |
| 2022-05-26 | 57.03 | $9.80 | 204 |
| 2022-05-25 | 48.22 | $9.77 | 779 |
| 2022-05-24 | 51.57 | $9.78 | 30056 |
| 2022-05-23 | 51.57 | $9.78 | 10200 |
| 2022-05-20 | 44.64 | $9.76 | 44 |
| 2022-05-19 | 44.64 | $9.76 | 14870 |
| 2022-05-18 | 47.72 | $9.77 | 230050 |
| 2022-05-17 | 47.72 | $9.77 | — |
| 2022-05-16 | 47.72 | $9.77 | — |
| 2022-05-13 | 47.72 | $9.77 | — |
| 2022-05-12 | 47.72 | $9.77 | 300 |
| 2022-05-11 | 56.83 | $9.80 | 13999 |
| 2022-05-10 | 50.89 | $9.78 | 6517 |
| 2022-05-09 | 58.54 | $9.80 | 10000 |
| 2022-05-06 | 58.54 | $9.80 | — |
| 2022-05-05 | 58.54 | $9.80 | 23595 |
| 2022-05-04 | 55.68 | $9.79 | 6354 |
| 2022-05-03 | 64.06 | $9.81 | — |
| 2022-05-02 | 64.06 | $9.81 | — |
| 2022-04-29 | 64.06 | $9.81 | — |
| 2022-04-28 | 64.06 | $9.81 | 17 |
| 2022-04-27 | 64.06 | $9.81 | — |
| 2022-04-26 | 64.06 | $9.81 | — |
| 2022-04-25 | 64.06 | $9.81 | 390 |
| 2022-04-22 | 60.99 | $9.80 | 1613 |
| 2022-04-21 | 60.99 | $9.80 | 4514 |
| 2022-04-20 | 57.72 | $9.78 | — |
| 2022-04-19 | 57.72 | $9.78 | 42 |
| 2022-04-18 | 57.72 | $9.78 | — |
| 2022-04-14 | 57.72 | $9.78 | 6305 |
| 2022-04-13 | 60.47 | $9.79 | 54 |
| 2022-04-12 | 60.47 | $9.79 | 427 |
| 2022-04-11 | 56.75 | $9.77 | 816 |
| 2022-04-08 | 54.73 | $9.76 | — |
| 2022-04-07 | 54.73 | $9.76 | 10102 |
| 2022-04-06 | 52.74 | $9.75 | 300 |
| 2022-04-05 | 63.34 | $9.79 | 9 |
| 2022-04-04 | 63.34 | $9.79 | 242 |
| 2022-04-01 | 55.21 | $9.75 | — |
| 2022-03-31 | 55.21 | $9.75 | 150000 |
| 2022-03-30 | 58.12 | $9.76 | — |
| 2022-03-29 | 58.12 | $9.76 | 17 |
| 2022-03-28 | 58.12 | $9.76 | 10147 |
| 2022-03-25 | 48.92 | $9.72 | — |
| 2022-03-24 | 48.92 | $9.72 | — |
| 2022-03-23 | 48.92 | $9.72 | — |
| 2022-03-22 | 48.92 | $9.72 | 200 |
| 2022-03-21 | 51.19 | $9.73 | 6 |
| 2022-03-18 | 51.19 | $9.73 | 1191 |
| 2022-03-17 | 53.46 | $9.74 | 30 |
| 2022-03-16 | 53.46 | $9.74 | 169 |
| 2022-03-15 | 66.79 | $9.79 | 217 |
| 2022-03-14 | 53.60 | $9.73 | 7760 |
| 2022-03-11 | 50.48 | $9.72 | — |
| 2022-03-10 | 50.48 | $9.72 | 17639 |
| 2022-03-09 | 53.74 | $9.73 | 2382 |
| 2022-03-08 | 52.28 | $9.73 | — |
| 2022-03-07 | 52.28 | $9.73 | 1035 |
| 2022-03-04 | 47.82 | $9.71 | 3764 |
| 2022-03-03 | 54.24 | $9.73 | 7866 |
| 2022-03-02 | 51.12 | $9.72 | 121 |
| 2022-03-01 | 47.74 | $9.71 | 312 |
| 2022-02-28 | 47.74 | $9.71 | — |
| 2022-02-25 | 47.74 | $9.71 | 394 |
| 2022-02-24 | 44.44 | $9.70 | 60108 |
| 2022-02-23 | 40.89 | $9.69 | 10 |
| 2022-02-22 | 40.89 | $9.69 | 6 |
| 2022-02-18 | 40.89 | $9.69 | 188 |
| 2022-02-17 | 44.55 | $9.71 | 6079 |
| 2022-02-16 | 48.68 | $9.72 | — |
| 2022-02-15 | 48.68 | $9.72 | 115 |
| 2022-02-14 | 48.68 | $9.72 | 468 |
| 2022-02-11 | 48.68 | $9.72 | — |
| 2022-02-10 | 48.68 | $9.72 | 15 |
| 2022-02-09 | 48.68 | $9.72 | 5 |
| 2022-02-08 | 48.68 | $9.72 | 1426 |
| 2022-02-07 | 48.68 | $9.72 | 1210 |
| 2022-02-04 | 48.68 | $9.72 | — |
| 2022-02-03 | 48.68 | $9.72 | 1600 |
| 2022-02-02 | 50.55 | $9.73 | 13169 |
| 2022-02-01 | 46.65 | $9.71 | 100 |
| 2022-01-31 | 46.65 | $9.71 | 318 |
| 2022-01-28 | 46.65 | $9.71 | 100 |
| 2022-01-27 | 40.63 | $9.68 | 250 |
| 2022-01-26 | 47.41 | $9.72 | 7 |
| 2022-01-25 | 47.41 | $9.72 | 9643 |
| 2022-01-24 | 40.72 | $9.69 | 300 |
| 2022-01-21 | 46.32 | $9.72 | 35 |
| 2022-01-20 | 46.32 | $9.72 | 2599 |
| 2022-01-19 | 46.32 | $9.72 | 1412 |
| 2022-01-18 | 46.32 | $9.72 | — |
| 2022-01-14 | 46.32 | $9.72 | 110 |
| 2022-01-13 | 44.34 | $9.71 | 16459 |
| 2022-01-12 | 45.95 | $9.72 | 117 |
| 2022-01-11 | 39.73 | $9.69 | 134939 |
| 2022-01-10 | 42.85 | $9.71 | 5101 |
| 2022-01-07 | 48.26 | $9.74 | 12565 |
| 2022-01-06 | 48.26 | $9.74 | 1 |
| 2022-01-05 | 48.26 | $9.74 | 705 |
| 2022-01-04 | 48.26 | $9.74 | 2636 |
| 2022-01-03 | 44.45 | $9.72 | 30731 |
| 2021-12-31 | 46.06 | $9.73 | 12 |
| 2021-12-30 | 46.06 | $9.73 | 355 |
| 2021-12-29 | 47.61 | $9.74 | 100 |
| 2021-12-28 | 47.61 | $9.74 | 1646 |
| 2021-12-27 | 47.61 | $9.74 | 1705 |
| 2021-12-23 | 47.61 | $9.74 | 3 |
| 2021-12-22 | 47.61 | $9.74 | 2426 |
| 2021-12-21 | 41.51 | $9.70 | 4207 |
| 2021-12-20 | 46.68 | $9.74 | 2091 |
| 2021-12-17 | 39.52 | $9.70 | 1985 |
| 2021-12-16 | 43.70 | $9.73 | 19318 |
| 2021-12-15 | 41.75 | $9.72 | 29 |
| 2021-12-14 | 41.75 | $9.72 | 372143 |
| 2021-12-13 | 44.53 | $9.74 | 807 |
| 2021-12-10 | 45.25 | $9.75 | 942 |
| 2021-12-09 | 54.40 | $9.80 | 1127 |
| 2021-12-08 | 44.75 | $9.75 | 692 |
| 2021-12-07 | 42.44 | $9.74 | 304 |
| 2021-12-06 | 44.20 | $9.75 | 17800 |
| 2021-12-03 | 39.43 | $9.73 | — |
| 2021-12-02 | 39.43 | $9.73 | — |
| 2021-12-01 | 39.43 | $9.73 | 3748 |
| 2021-11-30 | 44.30 | $9.76 | 5228 |
| 2021-11-29 | 39.57 | $9.74 | 7488 |
| 2021-11-26 | 37.03 | $9.73 | 11341 |
| 2021-11-24 | 38.57 | $9.74 | — |
| 2021-11-23 | 38.57 | $9.74 | 174020 |
| 2021-11-22 | 38.57 | $9.74 | 1264 |
| 2021-11-19 | 39.99 | $9.75 | — |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-2.13
2023-09-08
Close Price
$12.32
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.27
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-09-08 | -2.13 | $12.32 | — |
| 2023-09-07 | -2.13 | $12.32 | — |
| 2023-09-06 | -2.13 | $12.32 | — |
| 2023-09-05 | -1.98 | $12.32 | — |
| 2023-09-01 | -1.98 | $12.32 | — |
| 2023-08-31 | -1.98 | $12.32 | 5379 |
| 2023-08-30 | -2.97 | $12.31 | — |
| 2023-08-29 | -2.97 | $12.31 | 531 |
| 2023-08-28 | -0.99 | $12.33 | 47537 |
| 2023-08-25 | -20.27 | $12.22 | 179782 |
| 2023-08-24 | -82.43 | $11.53 | 20315 |
| 2023-08-23 | -63.96 | $11.73 | 1775 |
| 2023-08-22 | -66.67 | $11.70 | 111 |
| 2023-08-21 | -63.06 | $11.74 | 687 |
| 2023-08-18 | -49.53 | $11.88 | 3204 |
| 2023-08-17 | -55.17 | $11.80 | 980 |
| 2023-08-16 | -41.53 | $11.95 | 6862 |
| 2023-08-15 | -62.20 | $11.65 | 2479 |
| 2023-08-14 | -54.35 | $11.75 | 23138 |
| 2023-08-11 | -66.66 | $11.58 | 4300 |
| 2023-08-10 | -59.70 | $11.69 | 19459 |
| 2023-08-09 | -85.90 | $11.48 | — |
| 2023-08-08 | -85.90 | $11.48 | 1481 |
| 2023-08-07 | -78.86 | $11.55 | 285 |
| 2023-08-04 | -86.99 | $11.35 | 5425 |
| 2023-08-03 | -76.02 | $11.62 | 5185 |
| 2023-08-02 | -74.70 | $11.63 | 9555 |
| 2023-08-01 | -77.91 | $11.55 | 17646 |
| 2023-07-31 | -57.03 | $12.07 | 9693 |
| 2023-07-28 | -61.85 | $11.95 | 32626 |
| 2023-07-27 | -73.49 | $11.66 | 29843 |
| 2023-07-26 | -69.88 | $11.75 | 3828 |
| 2023-07-25 | -67.58 | $11.77 | 40440 |
| 2023-07-24 | -74.26 | $11.60 | 15673 |
| 2023-07-21 | -86.44 | $11.29 | 690 |
| 2023-07-20 | -82.35 | $11.39 | 2890 |
| 2023-07-19 | -85.83 | $11.25 | 6210 |
| 2023-07-18 | -84.79 | $11.26 | 10598 |
| 2023-07-17 | -84.79 | $11.26 | 44371 |
| 2023-07-14 | -84.47 | $11.26 | 168915 |
| 2023-07-13 | -80.08 | $11.36 | 234310 |
| 2023-07-12 | -5.77 | $11.32 | 2235 |
| 2023-07-11 | 0.00 | $11.25 | 14176 |
| 2023-07-10 | -22.00 | $11.16 | 309 |
| 2023-07-07 | -28.55 | $11.13 | 3515 |
| 2023-07-06 | -19.35 | $11.08 | 12933 |
| 2023-07-05 | -19.35 | $11.08 | 10103 |
| 2023-07-03 | 0.00 | $11.00 | — |
| 2023-06-30 | -4.76 | $11.00 | — |
| 2023-06-29 | -71.16 | $11.00 | — |
| 2023-06-28 | -68.16 | $11.00 | — |
| 2023-06-27 | -65.40 | $11.00 | 900 |
| 2023-06-26 | -65.40 | $11.00 | 1898 |
| 2023-06-23 | -66.63 | $10.97 | — |
| 2023-06-22 | -58.19 | $10.97 | 8630 |
| 2023-06-21 | -63.89 | $10.88 | 1001 |
| 2023-06-20 | -58.71 | $10.95 | 4135 |
| 2023-06-16 | -55.58 | $11.00 | 3998 |
| 2023-06-15 | -57.45 | $10.97 | 22321 |
| 2023-06-14 | -61.84 | $10.90 | 11332 |
| 2023-06-13 | -59.96 | $10.93 | — |
| 2023-06-12 | -59.96 | $10.93 | — |
| 2023-06-09 | -59.96 | $10.93 | 5460 |
| 2023-06-08 | -66.22 | $10.83 | 893 |
| 2023-06-07 | -55.58 | $11.00 | — |
| 2023-06-06 | -55.58 | $11.00 | 2097 |
| 2023-06-05 | -63.71 | $10.87 | 15630 |
| 2023-06-02 | -64.97 | $10.85 | 11416 |
| 2023-06-01 | -61.84 | $10.90 | 45395 |
| 2023-05-31 | -5.00 | $10.67 | 22699 |
| 2023-05-30 | -22.56 | $10.53 | 101 |
| 2023-05-26 | -19.33 | $10.54 | 385 |
| 2023-05-25 | -25.78 | $10.52 | 5000 |
| 2023-05-24 | -16.10 | $10.55 | 49092 |
| 2023-05-23 | -52.85 | $10.42 | 13317 |
| 2023-05-22 | -100.00 | $10.29 | 900 |
| 2023-05-19 | -100.00 | $10.30 | 1868 |
| 2023-05-18 | -90.04 | $10.33 | 873 |
| 2023-05-17 | -96.91 | $10.31 | 713 |
| 2023-05-16 | -98.11 | $10.31 | 700 |
| 2023-05-15 | -94.25 | $10.35 | 2300 |
| 2023-05-12 | -100.00 | $10.30 | — |
| 2023-05-11 | -100.00 | $10.30 | 3596 |
| 2023-05-10 | -90.71 | $10.35 | — |
| 2023-05-09 | -90.71 | $10.35 | 430 |
| 2023-05-08 | -89.25 | $10.35 | 855 |
| 2023-05-05 | -83.87 | $10.40 | — |
| 2023-05-04 | -83.87 | $10.40 | 1319 |
| 2023-05-03 | -83.86 | $10.40 | 291 |
| 2023-05-02 | -83.87 | $10.40 | 220 |
| 2023-05-01 | -83.87 | $10.40 | 1665 |
| 2023-04-28 | -78.49 | $10.45 | 681 |
| 2023-04-27 | -78.49 | $10.45 | — |
| 2023-04-26 | -78.49 | $10.45 | 2858 |
| 2023-04-25 | -74.19 | $10.49 | 2882 |
| 2023-04-24 | -68.82 | $10.54 | 11445 |
| 2023-04-21 | -66.67 | $10.56 | 6547 |
| 2023-04-20 | -67.74 | $10.55 | 7697 |
| 2023-04-19 | -52.69 | $10.69 | 11378 |
| 2023-04-18 | -51.60 | $10.70 | 57761 |
| 2023-04-17 | -61.29 | $10.61 | 41862 |
| 2023-04-14 | -66.67 | $10.56 | 70032 |
| 2023-04-13 | -82.35 | $10.28 | 17234 |
| 2023-04-12 | -70.59 | $10.30 | 4768 |
| 2023-04-11 | -58.82 | $10.32 | 10030 |
| 2023-04-10 | -100.00 | $10.30 | 3790 |
| 2023-04-06 | -93.75 | $10.31 | 640 |
| 2023-04-05 | -91.60 | $10.32 | — |
| 2023-04-04 | -91.80 | $10.32 | 102 |
| 2023-04-03 | -92.86 | $10.32 | 3962 |
| 2023-03-31 | -94.20 | $10.34 | 7949 |
| 2023-03-30 | -98.54 | $10.31 | 249 |
| 2023-03-29 | -99.48 | $10.31 | 17593 |
| 2023-03-28 | -98.65 | $10.35 | 1062 |
| 2023-03-27 | -92.78 | $10.40 | 13940 |
| 2023-03-24 | -92.53 | $10.41 | 13704 |
| 2023-03-23 | -93.83 | $10.35 | 8416 |
| 2023-03-22 | -94.09 | $10.34 | 10132 |
| 2023-03-21 | -93.57 | $10.36 | 68050 |
| 2023-03-20 | -93.06 | $10.38 | 686 |
| 2023-03-17 | -92.82 | $10.38 | 2546 |
| 2023-03-16 | -92.82 | $10.38 | 31672 |
| 2023-03-15 | -91.74 | $10.39 | 11115 |
| 2023-03-14 | -91.36 | $10.41 | 1791 |
| 2023-03-13 | -90.72 | $10.43 | 4165 |
| 2023-03-10 | -90.47 | $10.44 | 9497 |
| 2023-03-09 | -89.96 | $10.46 | 41046 |
| 2023-03-08 | -91.23 | $10.41 | 5777 |
| 2023-03-07 | -91.00 | $10.42 | 35494 |
| 2023-03-06 | -87.31 | $10.56 | 25090 |
| 2023-03-03 | -90.10 | $10.45 | 51032 |
| 2023-03-02 | -90.36 | $10.44 | 322516 |
| 2023-03-01 | -28.42 | $12.88 | 421634 |
| 2023-02-28 | -73.65 | $10.45 | 17892 |
| 2023-02-27 | -86.49 | $10.26 | 1574 |
| 2023-02-24 | -87.84 | $10.24 | 51058 |
| 2023-02-23 | -90.54 | $10.20 | 40 |
| 2023-02-22 | -90.54 | $10.20 | 5 |
| 2023-02-21 | -90.54 | $10.20 | 1224 |
| 2023-02-17 | -85.14 | $10.28 | 6172 |
| 2023-02-16 | -89.19 | $10.22 | 83406 |
| 2023-02-15 | -99.32 | $10.07 | 13596 |
| 2023-02-14 | -75.00 | $10.43 | 71060 |
| 2023-02-13 | -89.19 | $10.22 | 24930 |
| 2023-02-10 | 0.00 | $10.17 | 305 |
| 2023-02-09 | -55.56 | $10.10 | 183 |
| 2023-02-08 | -41.67 | $10.10 | 576304 |
| 2023-02-07 | -58.33 | $10.08 | 107787 |
| 2023-02-06 | -58.92 | $10.08 | 401577 |
| 2023-02-03 | -58.33 | $10.08 | 61189 |
| 2023-02-02 | -38.46 | $10.10 | 338710 |
| 2023-02-01 | -38.46 | $10.10 | 31933 |
| 2023-01-31 | -46.15 | $10.09 | 662724 |
| 2023-01-30 | -23.08 | $10.12 | 46055 |
| 2023-01-27 | -15.38 | $10.13 | 30 |
| 2023-01-26 | -15.38 | $10.13 | 90622 |
| 2023-01-25 | -9.09 | $10.11 | 101 |
| 2023-01-24 | -8.33 | $10.11 | 330790 |
| 2023-01-23 | -10.00 | $10.09 | 4046 |
| 2023-01-20 | -6.67 | $10.07 | 8 |
| 2023-01-19 | -6.67 | $10.07 | 2 |
| 2023-01-18 | -6.67 | $10.07 | 6673 |
| 2023-01-17 | -14.29 | $10.06 | 209 |
| 2023-01-13 | -14.29 | $10.06 | 40 |
| 2023-01-12 | -14.29 | $10.06 | 1.4M |
| 2023-01-11 | -50.00 | $10.03 | 2 |
| 2023-01-10 | -27.27 | $10.03 | 4 |
| 2023-01-09 | -27.27 | $10.03 | 2 |
| 2023-01-06 | -27.27 | $10.03 | 18045 |
| 2023-01-05 | -22.22 | $10.02 | 16 |
| 2023-01-04 | -22.22 | $10.02 | 1 |
| 2023-01-03 | -22.22 | $10.02 | 2 |
| 2022-12-30 | -22.22 | $10.02 | 2 |
| 2022-12-29 | -22.22 | $10.02 | 10 |
| 2022-12-28 | -22.22 | $10.02 | 10 |
| 2022-12-27 | -22.22 | $10.02 | 29262 |
| 2022-12-23 | -28.57 | $10.00 | 2 |
| 2022-12-22 | -26.67 | $10.00 | 16 |
| 2022-12-21 | -25.00 | $10.00 | 38 |
| 2022-12-20 | -22.22 | $10.00 | 3102 |
| 2022-12-19 | -12.50 | $10.00 | 300 |
| 2022-12-16 | -6.25 | $10.01 | 928 |
| 2022-12-15 | 0.00 | $10.01 | — |
| 2022-12-14 | 0.00 | $10.01 | — |
| 2022-12-13 | 0.00 | $10.01 | 262 |
| 2022-12-12 | -50.00 | $9.95 | 2 |
| 2022-12-09 | -50.00 | $9.95 | 2 |
| 2022-12-08 | -50.00 | $9.95 | — |
| 2022-12-07 | -50.00 | $9.95 | — |
| 2022-12-06 | -50.00 | $9.95 | 3737 |
| 2022-12-05 | -37.50 | $9.96 | 3740 |
| 2022-12-02 | -50.00 | $9.95 | 5811 |
| 2022-12-01 | -50.00 | $9.95 | 859 |
| 2022-11-30 | -50.00 | $9.95 | 16263 |
| 2022-11-29 | 0.00 | $9.99 | 170542 |
| 2022-11-28 | 0.00 | $9.96 | 749 |
| 2022-11-25 | 0.00 | $9.95 | — |
| 2022-11-23 | 0.00 | $9.95 | 433 |
| 2022-11-22 | -20.00 | $9.93 | — |
| 2022-11-21 | -20.00 | $9.93 | 7327 |
| 2022-11-18 | -20.00 | $9.93 | — |
| 2022-11-17 | -20.00 | $9.93 | 965 |
| 2022-11-16 | 0.00 | $9.94 | 1432 |
| 2022-11-15 | -20.00 | $9.92 | 500 |
| 2022-11-14 | -40.00 | $9.91 | 225 |
| 2022-11-11 | 0.00 | $9.93 | — |
| 2022-11-10 | 0.00 | $9.93 | — |
| 2022-11-09 | 0.00 | $9.93 | — |
| 2022-11-08 | 0.00 | $9.93 | — |
| 2022-11-07 | 0.00 | $9.93 | — |
| 2022-11-04 | 0.00 | $9.93 | 401 |
| 2022-11-03 | 0.00 | $9.93 | — |
| 2022-11-02 | 0.00 | $9.93 | 5430 |
| 2022-11-01 | 0.00 | $9.91 | 19423 |
| 2022-10-31 | 0.00 | $9.89 | — |
| 2022-10-28 | 0.00 | $9.89 | — |
| 2022-10-27 | 0.00 | $9.89 | — |
| 2022-10-26 | 0.00 | $9.89 | — |
| 2022-10-25 | 0.00 | $9.89 | — |
| 2022-10-24 | 0.00 | $9.89 | — |
| 2022-10-21 | 0.00 | $9.89 | 17 |
| 2022-10-20 | 0.00 | $9.89 | 17 |
| 2022-10-19 | 0.00 | $9.89 | 2018 |
| 2022-10-18 | 0.00 | $9.88 | 846 |
| 2022-10-17 | -16.67 | $9.87 | — |
| 2022-10-14 | -14.29 | $9.87 | 17 |
| 2022-10-13 | -12.50 | $9.87 | 2147 |
| 2022-10-12 | -12.50 | $9.87 | 17 |
| 2022-10-11 | -12.50 | $9.87 | — |
| 2022-10-10 | -12.50 | $9.87 | — |
| 2022-10-07 | -12.50 | $9.87 | — |
| 2022-10-06 | -12.50 | $9.87 | 4977 |
| 2022-10-05 | -7.69 | $9.86 | 15940 |
| 2022-10-04 | 0.00 | $9.86 | 18701 |
| 2022-10-03 | 0.00 | $9.86 | 3402 |
| 2022-09-30 | -40.00 | $9.83 | — |
| 2022-09-29 | -40.00 | $9.83 | 300 |
| 2022-09-28 | 0.00 | $9.85 | 5919 |
| 2022-09-27 | -33.33 | $9.82 | 31 |
| 2022-09-26 | -33.33 | $9.82 | 200 |
| 2022-09-23 | -25.00 | $9.83 | — |
| 2022-09-22 | -25.00 | $9.83 | — |
| 2022-09-21 | -25.00 | $9.83 | 17 |
| 2022-09-20 | -40.00 | $9.83 | 200 |
| 2022-09-19 | -80.00 | $9.81 | 175000 |
| 2022-09-16 | -80.00 | $9.81 | 9600 |
| 2022-09-15 | -100.00 | $9.80 | — |
| 2022-09-14 | -100.00 | $9.80 | 3710 |
| 2022-09-13 | -80.00 | $9.81 | 2 |
| 2022-09-12 | -80.00 | $9.81 | 29 |
| 2022-09-09 | -80.00 | $9.81 | 6613 |
| 2022-09-08 | -100.00 | $9.83 | 126113 |
| 2022-09-07 | -100.00 | $9.83 | 102 |
| 2022-09-06 | -100.00 | $9.83 | 125 |
| 2022-09-02 | -100.00 | $9.83 | 302 |
| 2022-09-01 | -100.00 | $9.83 | — |
| 2022-08-31 | -100.00 | $9.83 | — |
| 2022-08-30 | -100.00 | $9.83 | 5 |
| 2022-08-29 | -100.00 | $9.83 | 200 |
| 2022-08-26 | -66.67 | $9.84 | — |
| 2022-08-25 | -66.67 | $9.84 | — |
| 2022-08-24 | -50.00 | $9.84 | 200 |
| 2022-08-23 | -18.18 | $9.85 | 1218 |
| 2022-08-22 | -27.27 | $9.84 | — |
| 2022-08-19 | -27.27 | $9.84 | — |
| 2022-08-18 | -27.27 | $9.84 | 200 |
| 2022-08-17 | -18.18 | $9.85 | 130305 |
| 2022-08-16 | -18.18 | $9.85 | 5 |
| 2022-08-15 | -18.18 | $9.85 | 1 |
| 2022-08-12 | -18.18 | $9.85 | 201 |
| 2022-08-11 | -9.09 | $9.86 | 134 |
| 2022-08-10 | -36.36 | $9.83 | 62 |
| 2022-08-09 | -36.36 | $9.83 | 1347 |
| 2022-08-08 | -18.18 | $9.85 | — |
| 2022-08-05 | -18.18 | $9.85 | — |
| 2022-08-04 | -18.18 | $9.85 | — |
| 2022-08-03 | -18.18 | $9.85 | 60 |
| 2022-08-02 | -18.18 | $9.85 | 10 |
| 2022-08-01 | -18.18 | $9.85 | 220 |
| 2022-07-29 | -9.09 | $9.86 | 10 |
| 2022-07-28 | -9.09 | $9.86 | 3805 |
| 2022-07-27 | -100.00 | $9.76 | 199505 |
| 2022-07-26 | -16.67 | $9.83 | — |
| 2022-07-25 | -16.67 | $9.83 | 2358 |
| 2022-07-22 | -50.00 | $9.81 | 100 |
| 2022-07-21 | -37.50 | $9.81 | — |
| 2022-07-20 | -37.50 | $9.81 | 104 |
| 2022-07-19 | -12.50 | $9.83 | 200 |
| 2022-07-18 | 0.00 | $9.84 | 353 |
| 2022-07-15 | 0.00 | $9.79 | — |
| 2022-07-14 | 0.00 | $9.79 | 100 |
| 2022-07-13 | 0.00 | $9.79 | 31300 |
| 2022-07-12 | 0.00 | $9.78 | — |
| 2022-07-11 | 0.00 | $9.78 | — |
| 2022-07-08 | 0.00 | $9.78 | 73 |
| 2022-07-07 | -33.33 | $9.78 | 13 |
| 2022-07-06 | -33.33 | $9.78 | — |
| 2022-07-05 | -33.33 | $9.78 | 50 |
| 2022-07-01 | -33.33 | $9.78 | — |
| 2022-06-30 | -33.33 | $9.78 | 536 |
| 2022-06-29 | -50.00 | $9.78 | — |
| 2022-06-28 | -50.00 | $9.78 | — |
| 2022-06-27 | -50.00 | $9.78 | 3 |
| 2022-06-24 | -50.00 | $9.78 | 5653 |
| 2022-06-23 | -100.00 | $9.76 | 5 |
| 2022-06-22 | -100.00 | $9.76 | — |
| 2022-06-21 | -100.00 | $9.76 | 2 |
| 2022-06-17 | -100.00 | $9.76 | 5 |
| 2022-06-16 | -100.00 | $9.76 | 427 |
| 2022-06-15 | -100.00 | $9.76 | 5 |
| 2022-06-14 | -100.00 | $9.76 | 5171 |
| 2022-06-13 | -50.00 | $9.78 | 201 |
| 2022-06-10 | -50.00 | $9.78 | 10 |
| 2022-06-09 | -50.00 | $9.78 | 3010 |
| 2022-06-08 | -25.00 | $9.79 | 349 |
| 2022-06-07 | -50.00 | $9.78 | 427 |
| 2022-06-06 | -75.00 | $9.77 | 714 |
| 2022-06-03 | -75.00 | $9.77 | 134371 |
| 2022-06-02 | -75.00 | $9.77 | 119 |
| 2022-06-01 | 0.00 | $9.80 | — |
| 2022-05-31 | -20.00 | $9.80 | 4 |
| 2022-05-27 | -20.00 | $9.80 | — |
| 2022-05-26 | -20.00 | $9.80 | 204 |
| 2022-05-25 | -80.00 | $9.77 | 779 |
| 2022-05-24 | -60.00 | $9.78 | 30056 |
| 2022-05-23 | -60.00 | $9.78 | 10200 |
| 2022-05-20 | -100.00 | $9.76 | 44 |
| 2022-05-19 | -100.00 | $9.76 | 14870 |
| 2022-05-18 | -80.00 | $9.77 | 230050 |
| 2022-05-17 | -80.00 | $9.77 | — |
| 2022-05-16 | -80.00 | $9.77 | — |
| 2022-05-13 | -80.00 | $9.77 | — |
| 2022-05-12 | -80.00 | $9.77 | 300 |
| 2022-05-11 | -20.00 | $9.80 | 13999 |
| 2022-05-10 | -100.00 | $9.78 | 6517 |
| 2022-05-09 | -25.00 | $9.80 | 10000 |
| 2022-05-06 | -20.00 | $9.80 | — |
| 2022-05-05 | -20.00 | $9.80 | 23595 |
| 2022-05-04 | -33.33 | $9.79 | 6354 |
| 2022-05-03 | 0.00 | $9.81 | — |
| 2022-05-02 | 0.00 | $9.81 | — |
| 2022-04-29 | 0.00 | $9.81 | — |
| 2022-04-28 | 0.00 | $9.81 | 17 |
| 2022-04-27 | 0.00 | $9.81 | — |
| 2022-04-26 | 0.00 | $9.81 | — |
| 2022-04-25 | 0.00 | $9.81 | 390 |
| 2022-04-22 | 0.00 | $9.80 | 1613 |
| 2022-04-21 | 0.00 | $9.80 | 4514 |
| 2022-04-20 | -14.31 | $9.78 | — |
| 2022-04-19 | -14.31 | $9.78 | 42 |
| 2022-04-18 | -14.31 | $9.78 | — |
| 2022-04-14 | -14.31 | $9.78 | 6305 |
| 2022-04-13 | 0.00 | $9.79 | 54 |
| 2022-04-12 | 0.00 | $9.79 | 427 |
| 2022-04-11 | -28.61 | $9.77 | 816 |
| 2022-04-08 | -42.86 | $9.76 | — |
| 2022-04-07 | -42.86 | $9.76 | 10102 |
| 2022-04-06 | -57.14 | $9.75 | 300 |
| 2022-04-05 | 0.00 | $9.79 | 9 |
| 2022-04-04 | 0.00 | $9.79 | 242 |
| 2022-04-01 | -57.14 | $9.75 | — |
| 2022-03-31 | -50.00 | $9.75 | 150000 |
| 2022-03-30 | -37.50 | $9.76 | — |
| 2022-03-29 | -37.50 | $9.76 | 17 |
| 2022-03-28 | -37.50 | $9.76 | 10147 |
| 2022-03-25 | -87.38 | $9.72 | — |
| 2022-03-24 | -87.38 | $9.72 | — |
| 2022-03-23 | -77.67 | $9.72 | — |
| 2022-03-22 | -69.90 | $9.72 | 200 |
| 2022-03-21 | -60.00 | $9.73 | 6 |
| 2022-03-18 | -60.00 | $9.73 | 1191 |
| 2022-03-17 | -45.45 | $9.74 | 30 |
| 2022-03-16 | -45.45 | $9.74 | 169 |
| 2022-03-15 | 0.00 | $9.79 | 217 |
| 2022-03-14 | -12.28 | $9.73 | 7760 |
| 2022-03-11 | -29.82 | $9.72 | — |
| 2022-03-10 | -29.82 | $9.72 | 17639 |
| 2022-03-09 | -12.28 | $9.73 | 2382 |
| 2022-03-08 | -21.05 | $9.73 | — |
| 2022-03-07 | -21.05 | $9.73 | 1035 |
| 2022-03-04 | -47.37 | $9.71 | 3764 |
| 2022-03-03 | -12.28 | $9.73 | 7866 |
| 2022-03-02 | -20.00 | $9.72 | 121 |
| 2022-03-01 | -40.00 | $9.71 | 312 |
| 2022-02-28 | -40.00 | $9.71 | — |
| 2022-02-25 | -40.00 | $9.71 | 394 |
| 2022-02-24 | -60.00 | $9.70 | 60108 |
| 2022-02-23 | -80.00 | $9.69 | 10 |
| 2022-02-22 | -40.00 | $9.69 | 6 |
| 2022-02-18 | -40.00 | $9.69 | 188 |
| 2022-02-17 | -25.00 | $9.71 | 6079 |
| 2022-02-16 | -10.00 | $9.72 | — |
| 2022-02-15 | -10.00 | $9.72 | 115 |
| 2022-02-14 | -10.00 | $9.72 | 468 |
| 2022-02-11 | -10.00 | $9.72 | — |
| 2022-02-10 | -10.00 | $9.72 | 15 |
| 2022-02-09 | -10.00 | $9.72 | 5 |
| 2022-02-08 | -10.00 | $9.72 | 1426 |
| 2022-02-07 | -10.00 | $9.72 | 1210 |
| 2022-02-04 | -18.18 | $9.72 | — |
| 2022-02-03 | -18.18 | $9.72 | 1600 |
| 2022-02-02 | -9.09 | $9.73 | 13169 |
| 2022-02-01 | -27.27 | $9.71 | 100 |
| 2022-01-31 | -27.27 | $9.71 | 318 |
| 2022-01-28 | -27.27 | $9.71 | 100 |
| 2022-01-27 | -54.55 | $9.68 | 250 |
| 2022-01-26 | -18.18 | $9.72 | 7 |
| 2022-01-25 | -18.18 | $9.72 | 9643 |
| 2022-01-24 | -62.50 | $9.69 | 300 |
| 2022-01-21 | -25.00 | $9.72 | 35 |
| 2022-01-20 | -25.00 | $9.72 | 2599 |
| 2022-01-19 | -25.00 | $9.72 | 1412 |
| 2022-01-18 | -25.00 | $9.72 | — |
| 2022-01-14 | -25.00 | $9.72 | 110 |
| 2022-01-13 | -37.50 | $9.71 | 16459 |
| 2022-01-12 | -25.00 | $9.72 | 117 |
| 2022-01-11 | -62.50 | $9.69 | 134939 |
| 2022-01-10 | -37.50 | $9.71 | 5101 |
| 2022-01-07 | -20.00 | $9.74 | 12565 |
| 2022-01-06 | -54.55 | $9.74 | 1 |
| 2022-01-05 | -54.55 | $9.74 | 705 |
| 2022-01-04 | -54.55 | $9.74 | 2636 |
| 2022-01-03 | -72.73 | $9.72 | 30731 |
| 2021-12-31 | -63.64 | $9.73 | 12 |
| 2021-12-30 | -63.64 | $9.73 | 355 |
| 2021-12-29 | -60.00 | $9.74 | 100 |
| 2021-12-28 | -60.00 | $9.74 | 1646 |
| 2021-12-27 | -60.00 | $9.74 | 1705 |
| 2021-12-23 | -60.00 | $9.74 | 3 |
| 2021-12-22 | -60.00 | $9.74 | 2426 |
| 2021-12-21 | -100.00 | $9.70 | 4207 |
| 2021-12-20 | -60.00 | $9.74 | 2091 |
| 2021-12-17 | -100.00 | $9.70 | 1985 |
| 2021-12-16 | -70.00 | $9.73 | 19318 |
| 2021-12-15 | -80.00 | $9.72 | 29 |
| 2021-12-14 | -80.00 | $9.72 | 372143 |
| 2021-12-13 | -60.00 | $9.74 | 807 |
| 2021-12-10 | -55.00 | $9.75 | 942 |
| 2021-12-09 | 0.00 | $9.80 | 1127 |
| 2021-12-08 | -37.50 | $9.75 | 692 |
| 2021-12-07 | -50.00 | $9.74 | 304 |
| 2021-12-06 | -37.50 | $9.75 | 17800 |
| 2021-12-03 | -62.50 | $9.73 | — |
| 2021-12-02 | -62.50 | $9.73 | — |
| 2021-12-01 | -62.50 | $9.73 | 3748 |
| 2021-11-30 | -22.22 | $9.76 | 5228 |
| 2021-11-29 | -36.36 | $9.74 | 7488 |
| 2021-11-26 | -40.00 | $9.73 | 11341 |
| 2021-11-24 | -30.00 | $9.74 | — |
| 2021-11-23 | -30.00 | $9.74 | 174020 |
| 2021-11-22 | -30.00 | $9.74 | 1264 |
| 2021-11-19 | -71.43 | $9.75 | — |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
46.73
2023-09-08
Close Price
$12.32
Average Directional Index - Detailed Analysis
Minimum
5.12
Average
47.71
Maximum
77.88
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-09-08 | 46.73 | $12.32 | — |
| 2023-09-07 | 47.07 | $12.32 | — |
| 2023-09-06 | 47.44 | $12.32 | — |
| 2023-09-05 | 47.82 | $12.32 | — |
| 2023-09-01 | 48.22 | $12.32 | — |
| 2023-08-31 | 48.64 | $12.32 | 5379 |
| 2023-08-30 | 49.08 | $12.31 | — |
| 2023-08-29 | 49.59 | $12.31 | 531 |
| 2023-08-28 | 50.11 | $12.33 | 47537 |
| 2023-08-25 | 50.67 | $12.22 | 179782 |
| 2023-08-24 | 51.26 | $11.53 | 20315 |
| 2023-08-23 | 52.71 | $11.73 | 1775 |
| 2023-08-22 | 53.86 | $11.70 | 111 |
| 2023-08-21 | 54.68 | $11.74 | 687 |
| 2023-08-18 | 55.55 | $11.88 | 3204 |
| 2023-08-17 | 56.45 | $11.80 | 980 |
| 2023-08-16 | 56.87 | $11.95 | 6862 |
| 2023-08-15 | 57.31 | $11.65 | 2479 |
| 2023-08-14 | 57.91 | $11.75 | 23138 |
| 2023-08-11 | 58.55 | $11.58 | 4300 |
| 2023-08-10 | 59.44 | $11.69 | 19459 |
| 2023-08-09 | 60.37 | $11.48 | — |
| 2023-08-08 | 61.78 | $11.48 | 1481 |
| 2023-08-07 | 63.27 | $11.55 | 285 |
| 2023-08-04 | 64.34 | $11.35 | 5425 |
| 2023-08-03 | 65.46 | $11.62 | 5185 |
| 2023-08-02 | 65.99 | $11.63 | 9555 |
| 2023-08-01 | 66.56 | $11.55 | 17646 |
| 2023-07-31 | 67.15 | $12.07 | 9693 |
| 2023-07-28 | 66.33 | $11.95 | 32626 |
| 2023-07-27 | 65.57 | $11.66 | 29843 |
| 2023-07-26 | 64.92 | $11.75 | 3828 |
| 2023-07-25 | 64.07 | $11.77 | 40440 |
| 2023-07-24 | 63.17 | $11.60 | 15673 |
| 2023-07-21 | 62.33 | $11.29 | 690 |
| 2023-07-20 | 61.58 | $11.39 | 2890 |
| 2023-07-19 | 60.80 | $11.25 | 6210 |
| 2023-07-18 | 60.03 | $11.26 | 10598 |
| 2023-07-17 | 59.22 | $11.26 | 44371 |
| 2023-07-14 | 58.37 | $11.26 | 168915 |
| 2023-07-13 | 57.33 | $11.36 | 234310 |
| 2023-07-12 | 56.24 | $11.32 | 2235 |
| 2023-07-11 | 56.91 | $11.25 | 14176 |
| 2023-07-10 | 57.84 | $11.16 | 309 |
| 2023-07-07 | 58.19 | $11.13 | 3515 |
| 2023-07-06 | 58.55 | $11.08 | 12933 |
| 2023-07-05 | 59.29 | $11.08 | 10103 |
| 2023-07-03 | 59.63 | $11.00 | — |
| 2023-06-30 | 60.29 | $11.00 | — |
| 2023-06-29 | 60.98 | $11.00 | — |
| 2023-06-28 | 61.71 | $11.00 | — |
| 2023-06-27 | 62.47 | $11.00 | 900 |
| 2023-06-26 | 63.28 | $11.00 | 1898 |
| 2023-06-23 | 63.83 | $10.97 | — |
| 2023-06-22 | 64.47 | $10.97 | 8630 |
| 2023-06-21 | 65.14 | $10.88 | 1001 |
| 2023-06-20 | 65.92 | $10.95 | 4135 |
| 2023-06-16 | 66.74 | $11.00 | 3998 |
| 2023-06-15 | 66.94 | $10.97 | 22321 |
| 2023-06-14 | 67.15 | $10.90 | 11332 |
| 2023-06-13 | 67.49 | $10.93 | — |
| 2023-06-12 | 67.34 | $10.93 | — |
| 2023-06-09 | 67.19 | $10.93 | 5460 |
| 2023-06-08 | 67.03 | $10.83 | 893 |
| 2023-06-07 | 66.98 | $11.00 | — |
| 2023-06-06 | 66.09 | $11.00 | 2097 |
| 2023-06-05 | 65.15 | $10.87 | 15630 |
| 2023-06-02 | 64.17 | $10.85 | 11416 |
| 2023-06-01 | 63.13 | $10.90 | 45395 |
| 2023-05-31 | 62.04 | $10.67 | 22699 |
| 2023-05-30 | 61.79 | $10.53 | 101 |
| 2023-05-26 | 61.81 | $10.54 | 385 |
| 2023-05-25 | 61.75 | $10.52 | 5000 |
| 2023-05-24 | 61.76 | $10.55 | 49092 |
| 2023-05-23 | 61.77 | $10.42 | 13317 |
| 2023-05-22 | 62.07 | $10.29 | 900 |
| 2023-05-19 | 62.61 | $10.30 | 1868 |
| 2023-05-18 | 63.23 | $10.33 | 873 |
| 2023-05-17 | 63.66 | $10.31 | 713 |
| 2023-05-16 | 64.18 | $10.31 | 700 |
| 2023-05-15 | 64.72 | $10.35 | 2300 |
| 2023-05-12 | 65.30 | $10.30 | — |
| 2023-05-11 | 66.11 | $10.30 | 3596 |
| 2023-05-10 | 66.96 | $10.35 | — |
| 2023-05-09 | 67.55 | $10.35 | 430 |
| 2023-05-08 | 68.16 | $10.35 | 855 |
| 2023-05-05 | 68.81 | $10.40 | — |
| 2023-05-04 | 69.19 | $10.40 | 1319 |
| 2023-05-03 | 69.60 | $10.40 | 291 |
| 2023-05-02 | 70.03 | $10.40 | 220 |
| 2023-05-01 | 70.48 | $10.40 | 1665 |
| 2023-04-28 | 70.95 | $10.45 | 681 |
| 2023-04-27 | 71.56 | $10.45 | — |
| 2023-04-26 | 72.20 | $10.45 | 2858 |
| 2023-04-25 | 72.88 | $10.49 | 2882 |
| 2023-04-24 | 73.41 | $10.54 | 11445 |
| 2023-04-21 | 74.02 | $10.56 | 6547 |
| 2023-04-20 | 74.66 | $10.55 | 7697 |
| 2023-04-19 | 74.97 | $10.69 | 11378 |
| 2023-04-18 | 74.77 | $10.70 | 57761 |
| 2023-04-17 | 74.55 | $10.61 | 41862 |
| 2023-04-14 | 74.43 | $10.56 | 70032 |
| 2023-04-13 | 74.31 | $10.28 | 17234 |
| 2023-04-12 | 74.92 | $10.30 | 4768 |
| 2023-04-11 | 75.37 | $10.32 | 10030 |
| 2023-04-10 | 75.85 | $10.30 | 3790 |
| 2023-04-06 | 76.08 | $10.31 | 640 |
| 2023-04-05 | 76.27 | $10.32 | — |
| 2023-04-04 | 76.41 | $10.32 | 102 |
| 2023-04-03 | 76.57 | $10.32 | 3962 |
| 2023-03-31 | 76.73 | $10.34 | 7949 |
| 2023-03-30 | 76.90 | $10.31 | 249 |
| 2023-03-29 | 77.10 | $10.31 | 17593 |
| 2023-03-28 | 77.31 | $10.35 | 1062 |
| 2023-03-27 | 77.37 | $10.40 | 13940 |
| 2023-03-24 | 77.44 | $10.41 | 13704 |
| 2023-03-23 | 77.52 | $10.35 | 8416 |
| 2023-03-22 | 77.64 | $10.34 | 10132 |
| 2023-03-21 | 77.76 | $10.36 | 68050 |
| 2023-03-20 | 77.88 | $10.38 | 686 |
| 2023-03-17 | 77.78 | $10.38 | 2546 |
| 2023-03-16 | 77.67 | $10.38 | 31672 |
| 2023-03-15 | 77.55 | $10.39 | 11115 |
| 2023-03-14 | 77.43 | $10.41 | 1791 |
| 2023-03-13 | 77.23 | $10.43 | 4165 |
| 2023-03-10 | 76.99 | $10.44 | 9497 |
| 2023-03-09 | 76.74 | $10.46 | 41046 |
| 2023-03-08 | 76.41 | $10.41 | 5777 |
| 2023-03-07 | 76.07 | $10.42 | 35494 |
| 2023-03-06 | 75.71 | $10.56 | 25090 |
| 2023-03-03 | 75.33 | $10.45 | 51032 |
| 2023-03-02 | 75.00 | $10.44 | 322516 |
| 2023-03-01 | 74.65 | $12.88 | 421634 |
| 2023-02-28 | 73.48 | $10.45 | 17892 |
| 2023-02-27 | 72.54 | $10.26 | 1574 |
| 2023-02-24 | 71.65 | $10.24 | 51058 |
| 2023-02-23 | 70.70 | $10.20 | 40 |
| 2023-02-22 | 69.96 | $10.20 | 5 |
| 2023-02-21 | 69.17 | $10.20 | 1224 |
| 2023-02-17 | 68.35 | $10.28 | 6172 |
| 2023-02-16 | 67.48 | $10.22 | 83406 |
| 2023-02-15 | 66.50 | $10.07 | 13596 |
| 2023-02-14 | 65.58 | $10.43 | 71060 |
| 2023-02-13 | 64.12 | $10.22 | 24930 |
| 2023-02-10 | 62.57 | $10.17 | 305 |
| 2023-02-09 | 63.00 | $10.10 | 183 |
| 2023-02-08 | 64.42 | $10.10 | 576304 |
| 2023-02-07 | 65.91 | $10.08 | 107787 |
| 2023-02-06 | 67.47 | $10.08 | 401577 |
| 2023-02-03 | 69.30 | $10.08 | 61189 |
| 2023-02-02 | 70.45 | $10.10 | 338710 |
| 2023-02-01 | 71.23 | $10.10 | 31933 |
| 2023-01-31 | 72.05 | $10.09 | 662724 |
| 2023-01-30 | 72.91 | $10.12 | 46055 |
| 2023-01-27 | 72.46 | $10.13 | 30 |
| 2023-01-26 | 71.45 | $10.13 | 90622 |
| 2023-01-25 | 70.39 | $10.11 | 101 |
| 2023-01-24 | 69.38 | $10.11 | 330790 |
| 2023-01-23 | 68.32 | $10.09 | 4046 |
| 2023-01-20 | 67.28 | $10.07 | 8 |
| 2023-01-19 | 66.32 | $10.07 | 2 |
| 2023-01-18 | 65.31 | $10.07 | 6673 |
| 2023-01-17 | 64.24 | $10.06 | 209 |
| 2023-01-13 | 63.21 | $10.06 | 40 |
| 2023-01-12 | 62.11 | $10.06 | 1.4M |
| 2023-01-11 | 60.96 | $10.03 | 2 |
| 2023-01-10 | 60.02 | $10.03 | 4 |
| 2023-01-09 | 59.02 | $10.03 | 2 |
| 2023-01-06 | 57.97 | $10.03 | 18045 |
| 2023-01-05 | 56.87 | $10.02 | 16 |
| 2023-01-04 | 56.10 | $10.02 | 1 |
| 2023-01-03 | 55.29 | $10.02 | 2 |
| 2022-12-30 | 54.43 | $10.02 | 2 |
| 2022-12-29 | 53.53 | $10.02 | 10 |
| 2022-12-28 | 52.58 | $10.02 | 10 |
| 2022-12-27 | 51.58 | $10.02 | 29262 |
| 2022-12-23 | 50.53 | $10.00 | 2 |
| 2022-12-22 | 49.90 | $10.00 | 16 |
| 2022-12-21 | 49.25 | $10.00 | 38 |
| 2022-12-20 | 48.55 | $10.00 | 3102 |
| 2022-12-19 | 47.83 | $10.00 | 300 |
| 2022-12-16 | 47.36 | $10.01 | 928 |
| 2022-12-15 | 46.86 | $10.01 | — |
| 2022-12-14 | 45.74 | $10.01 | — |
| 2022-12-13 | 44.56 | $10.01 | 262 |
| 2022-12-12 | 43.32 | $9.95 | 2 |
| 2022-12-09 | 43.02 | $9.95 | 2 |
| 2022-12-08 | 42.70 | $9.95 | — |
| 2022-12-07 | 42.37 | $9.95 | — |
| 2022-12-06 | 42.02 | $9.95 | 3737 |
| 2022-12-05 | 41.65 | $9.96 | 3740 |
| 2022-12-02 | 40.61 | $9.95 | 5811 |
| 2022-12-01 | 39.68 | $9.95 | 859 |
| 2022-11-30 | 38.70 | $9.95 | 16263 |
| 2022-11-29 | 37.68 | $9.99 | 170542 |
| 2022-11-28 | 36.59 | $9.96 | 749 |
| 2022-11-25 | 36.05 | $9.95 | — |
| 2022-11-23 | 35.89 | $9.95 | 433 |
| 2022-11-22 | 35.71 | $9.93 | — |
| 2022-11-21 | 36.02 | $9.93 | 7327 |
| 2022-11-18 | 36.35 | $9.93 | — |
| 2022-11-17 | 36.69 | $9.93 | 965 |
| 2022-11-16 | 37.05 | $9.94 | 1432 |
| 2022-11-15 | 36.81 | $9.92 | 500 |
| 2022-11-14 | 37.19 | $9.91 | 225 |
| 2022-11-11 | 38.00 | $9.93 | — |
| 2022-11-10 | 37.18 | $9.93 | — |
| 2022-11-09 | 36.30 | $9.93 | — |
| 2022-11-08 | 35.39 | $9.93 | — |
| 2022-11-07 | 34.42 | $9.93 | — |
| 2022-11-04 | 33.40 | $9.93 | 401 |
| 2022-11-03 | 32.33 | $9.93 | — |
| 2022-11-02 | 30.80 | $9.93 | 5430 |
| 2022-11-01 | 29.18 | $9.91 | 19423 |
| 2022-10-31 | 27.93 | $9.89 | — |
| 2022-10-28 | 27.28 | $9.89 | — |
| 2022-10-27 | 26.60 | $9.89 | — |
| 2022-10-26 | 25.89 | $9.89 | — |
| 2022-10-25 | 25.14 | $9.89 | — |
| 2022-10-24 | 24.34 | $9.89 | — |
| 2022-10-21 | 23.51 | $9.89 | 17 |
| 2022-10-20 | 22.63 | $9.89 | 17 |
| 2022-10-19 | 21.71 | $9.89 | 2018 |
| 2022-10-18 | 20.74 | $9.88 | 846 |
| 2022-10-17 | 20.01 | $9.87 | — |
| 2022-10-14 | 19.57 | $9.87 | 17 |
| 2022-10-13 | 19.11 | $9.87 | 2147 |
| 2022-10-12 | 18.63 | $9.87 | 17 |
| 2022-10-11 | 17.83 | $9.87 | — |
| 2022-10-10 | 16.99 | $9.87 | — |
| 2022-10-07 | 16.10 | $9.87 | — |
| 2022-10-06 | 15.17 | $9.87 | 4977 |
| 2022-10-05 | 14.19 | $9.86 | 15940 |
| 2022-10-04 | 13.54 | $9.86 | 18701 |
| 2022-10-03 | 13.01 | $9.86 | 3402 |
| 2022-09-30 | 12.45 | $9.83 | — |
| 2022-09-29 | 12.85 | $9.83 | 300 |
| 2022-09-28 | 13.28 | $9.85 | 5919 |
| 2022-09-27 | 13.29 | $9.82 | 31 |
| 2022-09-26 | 13.31 | $9.82 | 200 |
| 2022-09-23 | 13.33 | $9.83 | — |
| 2022-09-22 | 13.81 | $9.83 | — |
| 2022-09-21 | 14.32 | $9.83 | 17 |
| 2022-09-20 | 14.85 | $9.83 | 200 |
| 2022-09-19 | 15.41 | $9.81 | 175000 |
| 2022-09-16 | 14.95 | $9.81 | 9600 |
| 2022-09-15 | 14.46 | $9.80 | — |
| 2022-09-14 | 13.32 | $9.80 | 3710 |
| 2022-09-13 | 12.12 | $9.81 | 2 |
| 2022-09-12 | 11.17 | $9.81 | 29 |
| 2022-09-09 | 10.17 | $9.81 | 6613 |
| 2022-09-08 | 9.12 | $9.83 | 126113 |
| 2022-09-07 | 9.19 | $9.83 | 102 |
| 2022-09-06 | 9.27 | $9.83 | 125 |
| 2022-09-02 | 9.34 | $9.83 | 302 |
| 2022-09-01 | 9.42 | $9.83 | — |
| 2022-08-31 | 9.51 | $9.83 | — |
| 2022-08-30 | 9.60 | $9.83 | 5 |
| 2022-08-29 | 9.69 | $9.83 | 200 |
| 2022-08-26 | 9.79 | $9.84 | — |
| 2022-08-25 | 10.26 | $9.84 | — |
| 2022-08-24 | 10.76 | $9.84 | 200 |
| 2022-08-23 | 11.28 | $9.85 | 1218 |
| 2022-08-22 | 11.56 | $9.84 | — |
| 2022-08-19 | 12.14 | $9.84 | — |
| 2022-08-18 | 12.75 | $9.84 | 200 |
| 2022-08-17 | 13.39 | $9.85 | 130305 |
| 2022-08-16 | 13.78 | $9.85 | 5 |
| 2022-08-15 | 14.20 | $9.85 | 1 |
| 2022-08-12 | 14.64 | $9.85 | 201 |
| 2022-08-11 | 15.10 | $9.86 | 134 |
| 2022-08-10 | 15.28 | $9.83 | 62 |
| 2022-08-09 | 15.82 | $9.83 | 1347 |
| 2022-08-08 | 16.40 | $9.85 | — |
| 2022-08-05 | 16.88 | $9.85 | — |
| 2022-08-04 | 17.39 | $9.85 | — |
| 2022-08-03 | 17.92 | $9.85 | 60 |
| 2022-08-02 | 18.48 | $9.85 | 10 |
| 2022-08-01 | 19.06 | $9.85 | 220 |
| 2022-07-29 | 19.68 | $9.86 | 10 |
| 2022-07-28 | 20.06 | $9.86 | 3805 |
| 2022-07-27 | 20.45 | $9.76 | 199505 |
| 2022-07-26 | 20.88 | $9.83 | — |
| 2022-07-25 | 19.80 | $9.83 | 2358 |
| 2022-07-22 | 18.67 | $9.81 | 100 |
| 2022-07-21 | 18.06 | $9.81 | — |
| 2022-07-20 | 17.42 | $9.81 | 104 |
| 2022-07-19 | 16.74 | $9.83 | 200 |
| 2022-07-18 | 14.72 | $9.84 | 353 |
| 2022-07-15 | 12.59 | $9.79 | — |
| 2022-07-14 | 12.14 | $9.79 | 100 |
| 2022-07-13 | 11.67 | $9.79 | 31300 |
| 2022-07-12 | 11.17 | $9.78 | — |
| 2022-07-11 | 11.27 | $9.78 | — |
| 2022-07-08 | 11.38 | $9.78 | 73 |
| 2022-07-07 | 11.49 | $9.78 | 13 |
| 2022-07-06 | 11.61 | $9.78 | — |
| 2022-07-05 | 11.73 | $9.78 | 50 |
| 2022-07-01 | 11.86 | $9.78 | — |
| 2022-06-30 | 12.00 | $9.78 | 536 |
| 2022-06-29 | 12.14 | $9.78 | — |
| 2022-06-28 | 12.30 | $9.78 | — |
| 2022-06-27 | 12.46 | $9.78 | 3 |
| 2022-06-24 | 12.63 | $9.78 | 5653 |
| 2022-06-23 | 12.80 | $9.76 | 5 |
| 2022-06-22 | 13.04 | $9.76 | — |
| 2022-06-21 | 13.29 | $9.76 | 2 |
| 2022-06-17 | 13.55 | $9.76 | 5 |
| 2022-06-16 | 13.82 | $9.76 | 427 |
| 2022-06-15 | 14.11 | $9.76 | 5 |
| 2022-06-14 | 14.41 | $9.76 | 5171 |
| 2022-06-13 | 14.73 | $9.78 | 201 |
| 2022-06-10 | 15.19 | $9.78 | 10 |
| 2022-06-09 | 15.67 | $9.78 | 3010 |
| 2022-06-08 | 16.18 | $9.79 | 349 |
| 2022-06-07 | 16.72 | $9.78 | 427 |
| 2022-06-06 | 17.28 | $9.77 | 714 |
| 2022-06-03 | 18.19 | $9.77 | 134371 |
| 2022-06-02 | 19.14 | $9.77 | 119 |
| 2022-06-01 | 19.64 | $9.80 | — |
| 2022-05-31 | 20.12 | $9.80 | 4 |
| 2022-05-27 | 20.63 | $9.80 | — |
| 2022-05-26 | 21.17 | $9.80 | 204 |
| 2022-05-25 | 21.73 | $9.77 | 779 |
| 2022-05-24 | 22.78 | $9.78 | 30056 |
| 2022-05-23 | 23.72 | $9.78 | 10200 |
| 2022-05-20 | 24.70 | $9.76 | 44 |
| 2022-05-19 | 25.54 | $9.76 | 14870 |
| 2022-05-18 | 26.43 | $9.77 | 230050 |
| 2022-05-17 | 27.70 | $9.77 | — |
| 2022-05-16 | 29.04 | $9.77 | — |
| 2022-05-13 | 30.44 | $9.77 | — |
| 2022-05-12 | 31.92 | $9.77 | 300 |
| 2022-05-11 | 33.48 | $9.80 | 13999 |
| 2022-05-10 | 35.12 | $9.78 | 6517 |
| 2022-05-09 | 36.51 | $9.80 | 10000 |
| 2022-05-06 | 37.27 | $9.80 | — |
| 2022-05-05 | 38.08 | $9.80 | 23595 |
| 2022-05-04 | 38.93 | $9.79 | 6354 |
| 2022-05-03 | 40.04 | $9.81 | — |
| 2022-05-02 | 40.08 | $9.81 | — |
| 2022-04-29 | 40.11 | $9.81 | — |
| 2022-04-28 | 40.14 | $9.81 | 17 |
| 2022-04-27 | 40.18 | $9.81 | — |
| 2022-04-26 | 40.22 | $9.81 | — |
| 2022-04-25 | 40.26 | $9.81 | 390 |
| 2022-04-22 | 40.30 | $9.80 | 1613 |
| 2022-04-21 | 40.56 | $9.80 | 4514 |
| 2022-04-20 | 40.84 | $9.78 | — |
| 2022-04-19 | 41.36 | $9.78 | 42 |
| 2022-04-18 | 41.90 | $9.78 | — |
| 2022-04-14 | 42.48 | $9.78 | 6305 |
| 2022-04-13 | 43.08 | $9.79 | 54 |
| 2022-04-12 | 43.46 | $9.79 | 427 |
| 2022-04-11 | 43.86 | $9.77 | 816 |
| 2022-04-08 | 44.53 | $9.76 | — |
| 2022-04-07 | 45.36 | $9.76 | 10102 |
| 2022-04-06 | 46.23 | $9.75 | 300 |
| 2022-04-05 | 47.27 | $9.79 | 9 |
| 2022-04-04 | 47.41 | $9.79 | 242 |
| 2022-04-01 | 47.55 | $9.75 | — |
| 2022-03-31 | 48.14 | $9.75 | 150000 |
| 2022-03-30 | 48.75 | $9.76 | — |
| 2022-03-29 | 49.15 | $9.76 | 17 |
| 2022-03-28 | 49.57 | $9.76 | 10147 |
| 2022-03-25 | 50.01 | $9.72 | — |
| 2022-03-24 | 50.90 | $9.72 | — |
| 2022-03-23 | 51.83 | $9.72 | — |
| 2022-03-22 | 52.82 | $9.72 | 200 |
| 2022-03-21 | 53.85 | $9.73 | 6 |
| 2022-03-18 | 54.74 | $9.73 | 1191 |
| 2022-03-17 | 55.68 | $9.74 | 30 |
| 2022-03-16 | 56.47 | $9.74 | 169 |
| 2022-03-15 | 57.31 | $9.79 | 217 |
| 2022-03-14 | 57.19 | $9.73 | 7760 |
| 2022-03-11 | 57.45 | $9.72 | — |
| 2022-03-10 | 57.80 | $9.72 | 17639 |
| 2022-03-09 | 58.16 | $9.73 | 2382 |
| 2022-03-08 | 58.50 | $9.73 | — |
| 2022-03-07 | 58.88 | $9.73 | 1035 |
| 2022-03-04 | 59.28 | $9.71 | 3764 |
| 2022-03-03 | 59.80 | $9.73 | 7866 |
| 2022-03-02 | 60.16 | $9.72 | 121 |
| 2022-03-01 | 60.63 | $9.71 | 312 |
| 2022-02-28 | 61.19 | $9.71 | — |
| 2022-02-25 | 61.78 | $9.71 | 394 |
| 2022-02-24 | 62.40 | $9.70 | 60108 |
| 2022-02-23 | 63.11 | $9.69 | 10 |
| 2022-02-22 | 63.90 | $9.69 | 6 |
| 2022-02-18 | 64.74 | $9.69 | 188 |
| 2022-02-17 | 65.62 | $9.71 | 6079 |
| 2022-02-16 | 66.55 | $9.72 | — |
| 2022-02-15 | 67.00 | $9.72 | 115 |
| 2022-02-14 | 67.47 | $9.72 | 468 |
| 2022-02-11 | 67.98 | $9.72 | — |
| 2022-02-10 | 68.38 | $9.72 | 15 |
| 2022-02-09 | 68.81 | $9.72 | 5 |
| 2022-02-08 | 69.26 | $9.72 | 1426 |
| 2022-02-07 | 69.73 | $9.72 | 1210 |
| 2022-02-04 | 70.23 | $9.72 | — |
| 2022-02-03 | 70.76 | $9.72 | 1600 |
| 2022-02-02 | 71.31 | $9.73 | 13169 |
| 2022-02-01 | 71.89 | $9.71 | 100 |
| 2022-01-31 | 72.54 | $9.71 | 318 |
| 2022-01-28 | 73.23 | $9.71 | 100 |
| 2022-01-27 | 73.95 | $9.68 | 250 |
| 2022-01-26 | 74.77 | $9.72 | 7 |
| 2022-01-25 | 75.35 | $9.72 | 9643 |
| 2022-01-24 | 75.95 | $9.69 | 300 |
| 2022-01-21 | 76.32 | $9.72 | 35 |
| 2022-01-20 | 76.35 | $9.72 | 2599 |
| 2022-01-19 | 76.39 | $9.72 | 1412 |
| 2022-01-18 | 76.42 | $9.72 | — |
| 2022-01-14 | 76.34 | $9.72 | 110 |
| 2022-01-13 | 76.24 | $9.71 | 16459 |
| 2022-01-12 | 76.15 | $9.72 | 117 |
| 2022-01-11 | 75.99 | $9.69 | 134939 |
| 2022-01-10 | 75.84 | $9.71 | 5101 |
| 2022-01-07 | 75.58 | $9.74 | 12565 |
| 2022-01-06 | 75.30 | $9.74 | 1 |
| 2022-01-05 | 74.62 | $9.74 | 705 |
| 2022-01-04 | 73.90 | $9.74 | 2636 |
| 2022-01-03 | 73.15 | $9.72 | 30731 |
| 2021-12-31 | 72.36 | $9.73 | 12 |
| 2021-12-30 | 71.49 | $9.73 | 355 |
| 2021-12-29 | 70.57 | $9.74 | 100 |
| 2021-12-28 | 69.41 | $9.74 | 1646 |
| 2021-12-27 | 68.19 | $9.74 | 1705 |
| 2021-12-23 | 66.91 | $9.74 | 3 |
| 2021-12-22 | 65.55 | $9.74 | 2426 |
| 2021-12-21 | 64.13 | $9.70 | 4207 |
| 2021-12-20 | 62.63 | $9.74 | 2091 |
| 2021-12-17 | 61.06 | $9.70 | 1985 |
| 2021-12-16 | 59.40 | $9.73 | 19318 |
| 2021-12-15 | 57.58 | $9.72 | 29 |
| 2021-12-14 | 55.67 | $9.72 | 372143 |
| 2021-12-13 | 53.65 | $9.74 | 807 |
| 2021-12-10 | 51.48 | $9.75 | 942 |
| 2021-12-09 | 49.20 | $9.80 | 1127 |
| 2021-12-08 | 46.77 | $9.75 | 692 |
| 2021-12-07 | 44.22 | $9.74 | 304 |
| 2021-12-06 | 41.54 | $9.75 | 17800 |
| 2021-12-03 | 38.72 | $9.73 | — |
| 2021-12-02 | 35.74 | $9.73 | — |
| 2021-12-01 | 32.62 | $9.73 | 3748 |
| 2021-11-30 | 29.32 | $9.76 | 5228 |
| 2021-11-29 | 25.81 | $9.74 | 7488 |
| 2021-11-26 | 22.12 | $9.73 | 11341 |
| 2021-11-24 | 18.23 | $9.74 | — |
| 2021-11-23 | 14.08 | $9.74 | 174020 |
| 2021-11-22 | 9.72 | $9.74 | 1264 |
| 2021-11-19 | 5.12 | $9.75 | — |
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