Is Churchill Capital Corp V (CCV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Churchill Capital Corp V (CCV) research center and poll results.
NYSE : CCV
Churchill Capital Corp V — Technical Indicators
$10.395 USD
$0.01 (0.14%)
- Volume
- 23.02K
- Average Volume
- 49.38K
- Market Capitalization
- $283.54M
- P/E Ratio
- 26.65
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $11.00
- Year Low
- $9.91
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.10
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.39
2023-10-16
Close Price
$10.40
Vol: 23136
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.74
Average
9.96
Maximum
10.39
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-10-16 | 10.39 | $10.40 | 23136 |
| 2023-10-13 | 10.38 | $10.38 | 38490 |
| 2023-10-12 | 10.38 | $10.39 | 2360 |
| 2023-10-11 | 10.38 | $10.37 | 168055 |
| 2023-10-10 | 10.38 | $10.38 | 687 |
| 2023-10-09 | 10.38 | $10.38 | 198501 |
| 2023-10-06 | 10.38 | $10.38 | 139803 |
| 2023-10-05 | 10.38 | $10.38 | 14112 |
| 2023-10-04 | 10.38 | $10.38 | 3225 |
| 2023-10-03 | 10.38 | $10.39 | 38215 |
| 2023-10-02 | 10.37 | $10.39 | 5489 |
| 2023-09-29 | 10.37 | $10.40 | 2438 |
| 2023-09-28 | 10.37 | $10.40 | 2231 |
| 2023-09-27 | 10.36 | $10.40 | 4316 |
| 2023-09-26 | 10.36 | $10.39 | 2435 |
| 2023-09-25 | 10.36 | $10.38 | 78231 |
| 2023-09-22 | 10.36 | $10.37 | 6831 |
| 2023-09-21 | 10.35 | $10.39 | 1463 |
| 2023-09-20 | 10.35 | $10.39 | 1457 |
| 2023-09-19 | 10.35 | $10.37 | 1917 |
| 2023-09-18 | 10.35 | $10.37 | 3075 |
| 2023-09-15 | 10.35 | $10.36 | 5576 |
| 2023-09-14 | 10.35 | $10.38 | 1177 |
| 2023-09-13 | 10.35 | $10.36 | 54622 |
| 2023-09-12 | 10.35 | $10.36 | 76331 |
| 2023-09-11 | 10.34 | $10.35 | 5501 |
| 2023-09-08 | 10.34 | $10.37 | 38659 |
| 2023-09-07 | 10.34 | $10.35 | 177874 |
| 2023-09-06 | 10.34 | $10.34 | 1587 |
| 2023-09-05 | 10.34 | $10.34 | 3241 |
| 2023-09-01 | 10.33 | $10.34 | 833 |
| 2023-08-31 | 10.33 | $10.34 | 16661 |
| 2023-08-30 | 10.32 | $10.34 | 33598 |
| 2023-08-29 | 10.32 | $10.34 | 8419 |
| 2023-08-28 | 10.32 | $10.34 | 62114 |
| 2023-08-25 | 10.31 | $10.34 | 12438 |
| 2023-08-24 | 10.31 | $10.32 | 20583 |
| 2023-08-23 | 10.30 | $10.36 | 2878 |
| 2023-08-22 | 10.30 | $10.36 | 1450 |
| 2023-08-21 | 10.29 | $10.35 | 2863 |
| 2023-08-18 | 10.28 | $10.34 | 15783 |
| 2023-08-17 | 10.28 | $10.34 | 984 |
| 2023-08-16 | 10.27 | $10.35 | 24824 |
| 2023-08-15 | 10.27 | $10.35 | 35574 |
| 2023-08-14 | 10.26 | $10.32 | 2750 |
| 2023-08-11 | 10.26 | $10.33 | 5727 |
| 2023-08-10 | 10.25 | $10.33 | 39515 |
| 2023-08-09 | 10.25 | $10.29 | 709 |
| 2023-08-08 | 10.25 | $10.28 | 42066 |
| 2023-08-07 | 10.25 | $10.28 | 2288 |
| 2023-08-04 | 10.24 | $10.27 | 3092 |
| 2023-08-03 | 10.24 | $10.26 | 3081 |
| 2023-08-02 | 10.24 | $10.25 | 1534 |
| 2023-08-01 | 10.23 | $10.25 | 49878 |
| 2023-07-31 | 10.23 | $10.24 | 293466 |
| 2023-07-28 | 10.23 | $10.24 | 275748 |
| 2023-07-27 | 10.22 | $10.24 | 805 |
| 2023-07-26 | 10.22 | $10.25 | 18715 |
| 2023-07-25 | 10.21 | $10.24 | 362246 |
| 2023-07-24 | 10.21 | $10.21 | 521085 |
| 2023-07-21 | 10.21 | $10.23 | 110265 |
| 2023-07-20 | 10.20 | $10.24 | 8980 |
| 2023-07-19 | 10.20 | $10.24 | 672 |
| 2023-07-18 | 10.19 | $10.25 | 98255 |
| 2023-07-17 | 10.18 | $10.24 | 151490 |
| 2023-07-14 | 10.18 | $10.23 | 3718 |
| 2023-07-13 | 10.18 | $10.23 | 963 |
| 2023-07-12 | 10.17 | $10.26 | 890 |
| 2023-07-11 | 10.16 | $10.26 | 5580 |
| 2023-07-10 | 10.16 | $10.21 | 832 |
| 2023-07-07 | 10.16 | $10.21 | 3110 |
| 2023-07-06 | 10.15 | $10.21 | 2399 |
| 2023-07-05 | 10.15 | $10.19 | 40235 |
| 2023-07-03 | 10.15 | $10.16 | 1330 |
| 2023-06-30 | 10.14 | $10.17 | 12497 |
| 2023-06-29 | 10.14 | $10.17 | 514144 |
| 2023-06-28 | 10.14 | $10.16 | 21282 |
| 2023-06-27 | 10.14 | $10.15 | 31798 |
| 2023-06-26 | 10.13 | $10.14 | 383 |
| 2023-06-23 | 10.13 | $10.16 | 833 |
| 2023-06-22 | 10.13 | $10.17 | 266231 |
| 2023-06-21 | 10.13 | $10.13 | 180772 |
| 2023-06-20 | 10.13 | $10.10 | 5342 |
| 2023-06-16 | 10.13 | $10.14 | 7095 |
| 2023-06-15 | 10.13 | $10.15 | 20691 |
| 2023-06-14 | 10.13 | $10.15 | 17687 |
| 2023-06-13 | 10.13 | $10.13 | 201 |
| 2023-06-12 | 10.12 | $10.14 | 1299 |
| 2023-06-09 | 10.12 | $10.16 | 932 |
| 2023-06-08 | 10.12 | $10.14 | 6145 |
| 2023-06-07 | 10.11 | $10.14 | 1131 |
| 2023-06-06 | 10.11 | $10.14 | 3934 |
| 2023-06-05 | 10.11 | $10.13 | 23554 |
| 2023-06-02 | 10.10 | $10.11 | 26842 |
| 2023-06-01 | 10.10 | $10.13 | 152401 |
| 2023-05-31 | 10.10 | $10.12 | 7194 |
| 2023-05-30 | 10.10 | $10.10 | 3027 |
| 2023-05-26 | 10.10 | $10.11 | 17510 |
| 2023-05-25 | 10.09 | $10.11 | 7669 |
| 2023-05-24 | 10.09 | $10.12 | 10434 |
| 2023-05-23 | 10.09 | $10.12 | 12746 |
| 2023-05-22 | 10.09 | $10.13 | 134689 |
| 2023-05-19 | 10.09 | $10.13 | 2536 |
| 2023-05-18 | 10.08 | $10.14 | 823 |
| 2023-05-17 | 10.08 | $10.11 | 514533 |
| 2023-05-16 | 10.08 | $10.10 | 8019 |
| 2023-05-15 | 10.08 | $10.09 | 33220 |
| 2023-05-12 | 10.08 | $10.08 | 3489 |
| 2023-05-11 | 10.08 | $10.08 | 314 |
| 2023-05-10 | 10.07 | $10.09 | 4335 |
| 2023-05-09 | 10.07 | $10.08 | 348652 |
| 2023-05-08 | 10.07 | $10.08 | 33158 |
| 2023-05-05 | 10.07 | $10.07 | 7841 |
| 2023-05-04 | 10.07 | $10.07 | 41426 |
| 2023-05-03 | 10.07 | $10.07 | 6205 |
| 2023-05-02 | 10.07 | $10.07 | 4732 |
| 2023-05-01 | 10.07 | $10.08 | 2857 |
| 2023-04-28 | 10.07 | $10.07 | 135739 |
| 2023-04-27 | 10.07 | $10.07 | 4236 |
| 2023-04-26 | 10.07 | $10.08 | 1924 |
| 2023-04-25 | 10.07 | $10.08 | 69837 |
| 2023-04-24 | 10.07 | $10.07 | 33997 |
| 2023-04-21 | 10.08 | $10.07 | 92547 |
| 2023-04-20 | 10.08 | $10.08 | 6765 |
| 2023-04-19 | 10.08 | $10.08 | 29972 |
| 2023-04-18 | 10.08 | $10.07 | 5516 |
| 2023-04-17 | 10.08 | $10.07 | 25798 |
| 2023-04-14 | 10.08 | $10.08 | 62131 |
| 2023-04-13 | 10.08 | $10.06 | 20292 |
| 2023-04-12 | 10.08 | $10.06 | 20582 |
| 2023-04-11 | 10.08 | $10.06 | 41218 |
| 2023-04-10 | 10.08 | $10.07 | 11780 |
| 2023-04-06 | 10.13 | $10.07 | 3763 |
| 2023-04-05 | 10.13 | $10.07 | 20765 |
| 2023-04-04 | 10.13 | $10.06 | 12716 |
| 2023-04-03 | 10.13 | $10.08 | 49933 |
| 2023-03-31 | 10.13 | $10.08 | 908 |
| 2023-03-30 | 10.12 | $10.09 | 1444 |
| 2023-03-29 | 10.12 | $10.09 | 2287 |
| 2023-03-28 | 10.12 | $10.09 | 9104 |
| 2023-03-27 | 10.12 | $10.09 | 5755 |
| 2023-03-24 | 10.11 | $10.09 | 296 |
| 2023-03-23 | 10.11 | $10.10 | 6706 |
| 2023-03-22 | 10.11 | $10.09 | 17658 |
| 2023-03-21 | 10.10 | $10.08 | 22004 |
| 2023-03-20 | 10.10 | $10.10 | 69534 |
| 2023-03-17 | 10.09 | $10.06 | 53673 |
| 2023-03-16 | 10.09 | $10.06 | 65036 |
| 2023-03-15 | 10.09 | $10.05 | 2.9M |
| 2023-03-14 | 10.09 | $10.10 | 19393 |
| 2023-03-13 | 10.08 | $10.09 | 16715 |
| 2023-03-10 | 10.08 | $11.00 | 141009 |
| 2023-03-09 | 10.03 | $10.07 | 2.5M |
| 2023-03-08 | 10.03 | $10.09 | 2.0M |
| 2023-03-07 | 10.02 | $10.08 | 5.7M |
| 2023-03-06 | 10.02 | $10.03 | 205732 |
| 2023-03-03 | 10.02 | $10.03 | 27277 |
| 2023-03-02 | 10.02 | $10.03 | 160542 |
| 2023-03-01 | 10.02 | $10.03 | 148433 |
| 2023-02-28 | 10.02 | $10.03 | 73945 |
| 2023-02-27 | 10.02 | $10.03 | 114102 |
| 2023-02-24 | 10.02 | $10.02 | 225482 |
| 2023-02-23 | 10.02 | $10.03 | 81152 |
| 2023-02-22 | 10.02 | $10.03 | 824220 |
| 2023-02-21 | 10.02 | $10.02 | 89657 |
| 2023-02-17 | 10.02 | $10.00 | 221694 |
| 2023-02-16 | 10.02 | $10.02 | 242335 |
| 2023-02-15 | 10.02 | $10.02 | 209952 |
| 2023-02-14 | 10.02 | $10.02 | 8323 |
| 2023-02-13 | 10.02 | $10.02 | 1.3M |
| 2023-02-10 | 10.02 | $10.01 | 1.1M |
| 2023-02-09 | 10.02 | $10.01 | 99290 |
| 2023-02-08 | 10.02 | $10.00 | 88418 |
| 2023-02-07 | 10.02 | $10.01 | 7374 |
| 2023-02-06 | 10.02 | $10.01 | 132081 |
| 2023-02-03 | 10.02 | $10.02 | 703752 |
| 2023-02-02 | 10.02 | $10.04 | 185808 |
| 2023-02-01 | 10.01 | $10.03 | 711759 |
| 2023-01-31 | 10.01 | $10.05 | 52093 |
| 2023-01-30 | 10.01 | $10.04 | 135569 |
| 2023-01-27 | 10.00 | $10.04 | 43215 |
| 2023-01-26 | 9.99 | $10.03 | 2615 |
| 2023-01-25 | 9.99 | $10.03 | 38845 |
| 2023-01-24 | 9.99 | $10.03 | 10993 |
| 2023-01-23 | 9.98 | $10.03 | 21937 |
| 2023-01-20 | 9.98 | $10.03 | 714720 |
| 2023-01-19 | 9.97 | $10.02 | 18970 |
| 2023-01-18 | 9.97 | $10.01 | 30173 |
| 2023-01-17 | 9.96 | $10.01 | 31719 |
| 2023-01-13 | 9.97 | $10.01 | 572198 |
| 2023-01-12 | 9.97 | $9.99 | 83339 |
| 2023-01-11 | 9.97 | $10.00 | 40845 |
| 2023-01-10 | 9.97 | $9.99 | 1.2M |
| 2023-01-09 | 9.97 | $9.99 | 358659 |
| 2023-01-06 | 9.98 | $9.99 | 2.3M |
| 2023-01-05 | 9.98 | $9.98 | 150171 |
| 2023-01-04 | 9.98 | $9.97 | 297670 |
| 2023-01-03 | 9.99 | $9.97 | 180821 |
| 2022-12-30 | 9.99 | $9.94 | 541779 |
| 2022-12-29 | 9.99 | $9.93 | 1.2M |
| 2022-12-28 | 10.00 | $9.94 | 57674 |
| 2022-12-27 | 10.00 | $9.94 | 50683 |
| 2022-12-23 | 10.01 | $9.93 | 412516 |
| 2022-12-22 | 10.01 | $9.93 | 167768 |
| 2022-12-21 | 10.02 | $9.94 | 52254 |
| 2022-12-20 | 10.02 | $9.93 | 606276 |
| 2022-12-19 | 10.02 | $9.93 | 136857 |
| 2022-12-16 | 10.03 | $9.98 | 379015 |
| 2022-12-15 | 10.03 | $10.04 | 424121 |
| 2022-12-14 | 10.03 | $10.04 | 18537 |
| 2022-12-13 | 10.03 | $10.03 | 47801 |
| 2022-12-12 | 10.03 | $10.04 | 6075 |
| 2022-12-09 | 10.02 | $10.04 | 114149 |
| 2022-12-08 | 10.02 | $10.04 | 110377 |
| 2022-12-07 | 10.02 | $10.04 | 305493 |
| 2022-12-06 | 10.02 | $10.04 | 65443 |
| 2022-12-05 | 10.02 | $10.04 | 23720 |
| 2022-12-02 | 10.01 | $10.04 | 10385 |
| 2022-12-01 | 10.01 | $10.02 | 21768 |
| 2022-11-30 | 10.01 | $10.03 | 118971 |
| 2022-11-29 | 10.01 | $10.03 | 85093 |
| 2022-11-28 | 10.01 | $10.03 | 20542 |
| 2022-11-25 | 10.00 | $10.02 | 17102 |
| 2022-11-23 | 10.00 | $10.02 | 187972 |
| 2022-11-22 | 10.00 | $10.01 | 163634 |
| 2022-11-21 | 10.00 | $10.02 | 76779 |
| 2022-11-18 | 10.00 | $10.02 | 68480 |
| 2022-11-17 | 9.99 | $10.00 | 21321 |
| 2022-11-16 | 9.99 | $10.00 | 38298 |
| 2022-11-15 | 9.99 | $10.01 | 8263 |
| 2022-11-14 | 9.99 | $10.03 | 7963 |
| 2022-11-11 | 9.99 | $10.01 | 9738 |
| 2022-11-10 | 9.98 | $10.01 | 22767 |
| 2022-11-09 | 9.98 | $10.01 | 59106 |
| 2022-11-08 | 9.97 | $10.00 | 483142 |
| 2022-11-07 | 9.97 | $9.99 | 106765 |
| 2022-11-04 | 9.97 | $9.99 | 97615 |
| 2022-11-03 | 9.97 | $9.98 | 900577 |
| 2022-11-02 | 9.96 | $10.00 | 162175 |
| 2022-11-01 | 9.96 | $9.99 | 136752 |
| 2022-10-31 | 9.96 | $9.97 | 142389 |
| 2022-10-28 | 9.95 | $9.99 | 57264 |
| 2022-10-27 | 9.95 | $9.97 | 126372 |
| 2022-10-26 | 9.95 | $9.99 | 181163 |
| 2022-10-25 | 9.94 | $9.99 | 28615 |
| 2022-10-24 | 9.94 | $9.99 | 78749 |
| 2022-10-21 | 9.93 | $9.97 | 10950 |
| 2022-10-20 | 9.93 | $9.97 | 28974 |
| 2022-10-19 | 9.93 | $9.97 | 12379 |
| 2022-10-18 | 9.92 | $9.97 | 187830 |
| 2022-10-17 | 9.92 | $9.95 | 35184 |
| 2022-10-14 | 9.92 | $9.94 | 2676 |
| 2022-10-13 | 9.91 | $9.94 | 66119 |
| 2022-10-12 | 9.91 | $9.93 | 20792 |
| 2022-10-11 | 9.91 | $9.93 | 48214 |
| 2022-10-10 | 9.91 | $9.94 | 21819 |
| 2022-10-07 | 9.91 | $9.95 | 79192 |
| 2022-10-06 | 9.90 | $9.93 | 133335 |
| 2022-10-05 | 9.90 | $9.94 | 28226 |
| 2022-10-04 | 9.90 | $9.92 | 83583 |
| 2022-10-03 | 9.90 | $9.91 | 75535 |
| 2022-09-30 | 9.90 | $9.90 | 3132 |
| 2022-09-29 | 9.90 | $9.90 | 2349 |
| 2022-09-28 | 9.90 | $9.91 | 35329 |
| 2022-09-27 | 9.90 | $9.89 | 154094 |
| 2022-09-26 | 9.90 | $9.89 | 126794 |
| 2022-09-23 | 9.89 | $9.90 | 90656 |
| 2022-09-22 | 9.89 | $9.91 | 28806 |
| 2022-09-21 | 9.89 | $9.90 | 948316 |
| 2022-09-20 | 9.89 | $9.90 | 167186 |
| 2022-09-19 | 9.89 | $9.90 | 108756 |
| 2022-09-16 | 9.89 | $9.90 | 35731 |
| 2022-09-15 | 9.89 | $9.90 | 52197 |
| 2022-09-14 | 9.89 | $9.89 | 74891 |
| 2022-09-13 | 9.89 | $9.90 | 6707 |
| 2022-09-12 | 9.89 | $9.89 | 107441 |
| 2022-09-09 | 9.89 | $9.90 | 40795 |
| 2022-09-08 | 9.89 | $9.90 | 34770 |
| 2022-09-07 | 9.89 | $9.90 | 1.1M |
| 2022-09-06 | 9.89 | $9.89 | 336161 |
| 2022-09-02 | 9.89 | $9.90 | 36321 |
| 2022-09-01 | 9.88 | $9.89 | 126447 |
| 2022-08-31 | 9.88 | $9.88 | 13893 |
| 2022-08-30 | 9.88 | $9.88 | 40962 |
| 2022-08-29 | 9.88 | $9.88 | 39569 |
| 2022-08-26 | 9.88 | $9.88 | 59421 |
| 2022-08-25 | 9.88 | $9.89 | 35390 |
| 2022-08-24 | 9.88 | $9.89 | 13391 |
| 2022-08-23 | 9.88 | $9.89 | 348923 |
| 2022-08-22 | 9.88 | $9.88 | 20513 |
| 2022-08-19 | 9.88 | $9.88 | 7852 |
| 2022-08-18 | 9.88 | $9.88 | 42672 |
| 2022-08-17 | 9.87 | $9.89 | 118085 |
| 2022-08-16 | 9.87 | $9.90 | 126456 |
| 2022-08-15 | 9.87 | $9.89 | 46918 |
| 2022-08-12 | 9.87 | $9.88 | 18373 |
| 2022-08-11 | 9.87 | $9.89 | 14276 |
| 2022-08-10 | 9.86 | $9.89 | 161201 |
| 2022-08-09 | 9.86 | $9.88 | 203912 |
| 2022-08-08 | 9.86 | $9.87 | 138452 |
| 2022-08-05 | 9.85 | $9.87 | 281223 |
| 2022-08-04 | 9.85 | $9.87 | 103746 |
| 2022-08-03 | 9.85 | $9.87 | 701482 |
| 2022-08-02 | 9.85 | $9.86 | 108882 |
| 2022-08-01 | 9.84 | $9.87 | 112594 |
| 2022-07-29 | 9.84 | $9.88 | 62474 |
| 2022-07-28 | 9.84 | $9.88 | 150165 |
| 2022-07-27 | 9.84 | $9.87 | 343935 |
| 2022-07-26 | 9.84 | $9.85 | 43772 |
| 2022-07-25 | 9.83 | $9.86 | 25846 |
| 2022-07-22 | 9.83 | $9.85 | 3637 |
| 2022-07-21 | 9.83 | $9.86 | 39356 |
| 2022-07-20 | 9.83 | $9.85 | 24998 |
| 2022-07-19 | 9.83 | $9.84 | 58435 |
| 2022-07-18 | 9.83 | $9.84 | 104743 |
| 2022-07-15 | 9.82 | $9.85 | 87852 |
| 2022-07-14 | 9.82 | $9.83 | 6136 |
| 2022-07-13 | 9.82 | $9.83 | 14216 |
| 2022-07-12 | 9.82 | $9.83 | 114181 |
| 2022-07-11 | 9.82 | $9.83 | 5469 |
| 2022-07-08 | 9.82 | $9.81 | 217026 |
| 2022-07-07 | 9.82 | $9.81 | 59552 |
| 2022-07-06 | 9.82 | $9.82 | 478615 |
| 2022-07-05 | 9.82 | $9.81 | 495953 |
| 2022-07-01 | 9.82 | $9.83 | 14310 |
| 2022-06-30 | 9.82 | $9.83 | 63893 |
| 2022-06-29 | 9.82 | $9.83 | 1.4M |
| 2022-06-28 | 9.82 | $9.84 | 114814 |
| 2022-06-27 | 9.82 | $9.82 | 11409 |
| 2022-06-24 | 9.82 | $9.82 | 90775 |
| 2022-06-23 | 9.82 | $9.82 | 47225 |
| 2022-06-22 | 9.82 | $9.81 | 79002 |
| 2022-06-21 | 9.82 | $9.82 | 24424 |
| 2022-06-17 | 9.82 | $9.82 | 87069 |
| 2022-06-16 | 9.82 | $9.82 | 119119 |
| 2022-06-15 | 9.81 | $9.82 | 102038 |
| 2022-06-14 | 9.81 | $9.82 | 60909 |
| 2022-06-13 | 9.81 | $9.83 | 88692 |
| 2022-06-10 | 9.81 | $9.83 | 130183 |
| 2022-06-09 | 9.81 | $9.83 | 96949 |
| 2022-06-08 | 9.81 | $9.83 | 95390 |
| 2022-06-07 | 9.80 | $9.83 | 25505 |
| 2022-06-06 | 9.80 | $9.83 | 194738 |
| 2022-06-03 | 9.81 | $9.82 | 122045 |
| 2022-06-02 | 9.81 | $9.82 | 59154 |
| 2022-06-01 | 9.81 | $9.81 | 1.6M |
| 2022-05-31 | 9.81 | $9.80 | 83167 |
| 2022-05-27 | 9.81 | $9.79 | 439685 |
| 2022-05-26 | 9.82 | $9.81 | 72124 |
| 2022-05-25 | 9.82 | $9.82 | 524892 |
| 2022-05-24 | 9.82 | $9.81 | 35197 |
| 2022-05-23 | 9.83 | $9.80 | 30842 |
| 2022-05-20 | 9.83 | $9.80 | 115629 |
| 2022-05-19 | 9.83 | $9.80 | 80144 |
| 2022-05-18 | 9.83 | $9.79 | 44993 |
| 2022-05-17 | 9.84 | $9.79 | 381138 |
| 2022-05-16 | 9.84 | $9.79 | 387827 |
| 2022-05-13 | 9.84 | $9.81 | 49700 |
| 2022-05-12 | 9.84 | $9.79 | 957149 |
| 2022-05-11 | 9.85 | $9.77 | 169937 |
| 2022-05-10 | 9.85 | $9.82 | 373957 |
| 2022-05-09 | 9.85 | $9.83 | 100573 |
| 2022-05-06 | 9.85 | $9.85 | 107833 |
| 2022-05-05 | 9.85 | $9.86 | 15569 |
| 2022-05-04 | 9.85 | $9.85 | 150117 |
| 2022-05-03 | 9.85 | $9.86 | 13729 |
| 2022-05-02 | 9.85 | $9.86 | 15254 |
| 2022-04-29 | 9.85 | $9.85 | 82191 |
| 2022-04-28 | 9.85 | $9.87 | 47152 |
| 2022-04-27 | 9.84 | $9.85 | 16681 |
| 2022-04-26 | 9.84 | $9.87 | 29839 |
| 2022-04-25 | 9.84 | $9.86 | 33934 |
| 2022-04-22 | 9.84 | $9.87 | 57557 |
| 2022-04-21 | 9.84 | $9.86 | 17737 |
| 2022-04-20 | 9.83 | $9.85 | 14012 |
| 2022-04-19 | 9.83 | $9.84 | 31710 |
| 2022-04-18 | 9.83 | $9.85 | 29019 |
| 2022-04-14 | 9.83 | $9.84 | 30105 |
| 2022-04-13 | 9.83 | $9.85 | 21910 |
| 2022-04-12 | 9.82 | $9.84 | 7056 |
| 2022-04-11 | 9.82 | $9.84 | 7906 |
| 2022-04-08 | 9.82 | $9.84 | 12011 |
| 2022-04-07 | 9.81 | $9.85 | 1.9M |
| 2022-04-06 | 9.81 | $9.84 | 1.7M |
| 2022-04-05 | 9.81 | $9.82 | 19421 |
| 2022-04-04 | 9.80 | $9.83 | 7777 |
| 2022-04-01 | 9.80 | $9.83 | 9834 |
| 2022-03-31 | 9.80 | $9.83 | 23282 |
| 2022-03-30 | 9.80 | $9.83 | 86682 |
| 2022-03-29 | 9.80 | $9.84 | 181796 |
| 2022-03-28 | 9.79 | $9.82 | 51161 |
| 2022-03-25 | 9.79 | $9.81 | 19651 |
| 2022-03-24 | 9.79 | $9.82 | 51856 |
| 2022-03-23 | 9.79 | $9.81 | 67518 |
| 2022-03-22 | 9.78 | $9.80 | 14118 |
| 2022-03-21 | 9.78 | $9.80 | 16473 |
| 2022-03-18 | 9.78 | $9.81 | 43246 |
| 2022-03-17 | 9.78 | $9.80 | 16736 |
| 2022-03-16 | 9.78 | $9.79 | 10448 |
| 2022-03-15 | 9.78 | $9.78 | 14168 |
| 2022-03-14 | 9.78 | $9.77 | 1.5M |
| 2022-03-11 | 9.78 | $9.78 | 3508 |
| 2022-03-10 | 9.78 | $9.78 | 2460 |
| 2022-03-09 | 9.78 | $9.78 | 8657 |
| 2022-03-08 | 9.78 | $9.78 | 14234 |
| 2022-03-07 | 9.78 | $9.77 | 443431 |
| 2022-03-04 | 9.78 | $9.80 | 32538 |
| 2022-03-03 | 9.78 | $9.80 | 13605 |
| 2022-03-02 | 9.78 | $9.78 | 59200 |
| 2022-03-01 | 9.78 | $9.78 | 312998 |
| 2022-02-28 | 9.78 | $9.77 | 442763 |
| 2022-02-25 | 9.78 | $9.77 | 8010 |
| 2022-02-24 | 9.78 | $9.77 | 40389 |
| 2022-02-23 | 9.78 | $9.77 | 69000 |
| 2022-02-22 | 9.78 | $9.77 | 22856 |
| 2022-02-18 | 9.78 | $9.77 | 43758 |
| 2022-02-17 | 9.78 | $9.78 | 13287 |
| 2022-02-16 | 9.78 | $9.78 | 14083 |
| 2022-02-15 | 9.78 | $9.80 | 40787 |
| 2022-02-14 | 9.79 | $9.78 | 9214 |
| 2022-02-11 | 9.79 | $9.78 | 15239 |
| 2022-02-10 | 9.79 | $9.78 | 16804 |
| 2022-02-09 | 9.79 | $9.77 | 47366 |
| 2022-02-08 | 9.79 | $9.77 | 6330 |
| 2022-02-07 | 9.79 | $9.78 | 11378 |
| 2022-02-04 | 9.80 | $9.77 | 35291 |
| 2022-02-03 | 9.80 | $9.79 | 8914 |
| 2022-02-02 | 9.80 | $9.81 | 25839 |
| 2022-02-01 | 9.80 | $9.83 | 45072 |
| 2022-01-31 | 9.80 | $9.76 | 22736 |
| 2022-01-28 | 9.80 | $9.76 | 32827 |
| 2022-01-27 | 9.81 | $9.77 | 14894 |
| 2022-01-26 | 9.81 | $9.77 | 8800 |
| 2022-01-25 | 9.82 | $9.79 | 74757 |
| 2022-01-24 | 9.82 | $9.78 | 262091 |
| 2022-01-21 | 9.82 | $9.77 | 92301 |
| 2022-01-20 | 9.83 | $9.82 | 97930 |
| 2022-01-19 | 9.83 | $9.82 | 37801 |
| 2022-01-18 | 9.83 | $9.81 | 49775 |
| 2022-01-14 | 9.84 | $9.80 | 11645 |
| 2022-01-13 | 9.84 | $9.82 | 114524 |
| 2022-01-12 | 9.85 | $9.82 | 48726 |
| 2022-01-11 | 9.85 | $9.82 | 2.3M |
| 2022-01-10 | 9.86 | $9.81 | 96053 |
| 2022-01-07 | 9.86 | $9.80 | 27290 |
| 2022-01-06 | 9.87 | $9.79 | 45375 |
| 2022-01-05 | 9.88 | $9.80 | 25564 |
| 2022-01-04 | 9.89 | $9.85 | 49708 |
| 2022-01-03 | 9.89 | $9.82 | 42614 |
| 2021-12-31 | 9.90 | $9.84 | 68991 |
| 2021-12-30 | 9.90 | $9.85 | 56555 |
| 2021-12-29 | 9.90 | $9.92 | 99701 |
| 2021-12-28 | 9.90 | $9.85 | 103516 |
| 2021-12-27 | 9.90 | $9.82 | 51386 |
| 2021-12-23 | 9.90 | $9.81 | 62534 |
| 2021-12-22 | 9.90 | $9.84 | 77189 |
| 2021-12-21 | 9.90 | $9.87 | 243876 |
| 2021-12-20 | 9.90 | $9.88 | 45619 |
| 2021-12-17 | 9.90 | $9.91 | 106686 |
| 2021-12-16 | 9.90 | $9.92 | 81357 |
| 2021-12-15 | 9.90 | $9.92 | 72867 |
| 2021-12-14 | 9.90 | $9.91 | 57273 |
| 2021-12-13 | 9.89 | $9.93 | 289201 |
| 2021-12-10 | 9.89 | $9.94 | 213994 |
| 2021-12-09 | 9.88 | $9.97 | 74442 |
| 2021-12-08 | 9.88 | $9.97 | 830634 |
| 2021-12-07 | 9.87 | $10.05 | 3.4M |
| 2021-12-06 | 9.86 | $9.86 | 117967 |
| 2021-12-03 | 9.87 | $9.88 | 158688 |
| 2021-12-02 | 9.86 | $9.94 | 640528 |
| 2021-12-01 | 9.86 | $9.86 | 241778 |
| 2021-11-30 | 9.86 | $9.85 | 60998 |
| 2021-11-29 | 9.85 | $9.90 | 78835 |
| 2021-11-26 | 9.85 | $9.84 | 21949 |
| 2021-11-24 | 9.85 | $9.84 | 34020 |
| 2021-11-23 | 9.85 | $9.84 | 64685 |
| 2021-11-22 | 9.85 | $9.85 | 133651 |
| 2021-11-19 | 9.85 | $9.84 | 85141 |
| 2021-11-18 | 9.85 | $9.86 | 115244 |
| 2021-11-17 | 9.84 | $9.89 | 44508 |
| 2021-11-16 | 9.84 | $9.91 | 64347 |
| 2021-11-15 | 9.84 | $9.86 | 33093 |
| 2021-11-12 | 9.83 | $9.83 | 27466 |
| 2021-11-11 | 9.83 | $9.84 | 17307 |
| 2021-11-10 | 9.83 | $9.86 | 21625 |
| 2021-11-09 | 9.83 | $9.86 | 24784 |
| 2021-11-08 | 9.83 | $9.86 | 59819 |
| 2021-11-05 | 9.82 | $9.91 | 315497 |
| 2021-11-04 | 9.82 | $9.85 | 278217 |
| 2021-11-03 | 9.82 | $9.81 | 123541 |
| 2021-11-02 | 9.82 | $9.82 | 229777 |
| 2021-11-01 | 9.81 | $9.82 | 126568 |
| 2021-10-29 | 9.81 | $9.83 | 141681 |
| 2021-10-28 | 9.81 | $9.83 | 93679 |
| 2021-10-27 | 9.81 | $9.82 | 323684 |
| 2021-10-26 | 9.81 | $9.83 | 91334 |
| 2021-10-25 | 9.81 | $9.82 | 42318 |
| 2021-10-22 | 9.81 | $9.81 | 44659 |
| 2021-10-21 | 9.81 | $9.83 | 158020 |
| 2021-10-20 | 9.81 | $9.81 | 122875 |
| 2021-10-19 | 9.81 | $9.81 | 30203 |
| 2021-10-18 | 9.81 | $9.80 | 26037 |
| 2021-10-15 | 9.81 | $9.81 | 75626 |
| 2021-10-14 | 9.81 | $9.81 | 58855 |
| 2021-10-13 | 9.81 | $9.81 | 76537 |
| 2021-10-12 | 9.81 | $9.81 | 27928 |
| 2021-10-11 | 9.81 | $9.81 | 127741 |
| 2021-10-08 | 9.81 | $9.81 | 14952 |
| 2021-10-07 | 9.81 | $9.80 | 47760 |
| 2021-10-06 | 9.81 | $9.81 | 97352 |
| 2021-10-05 | 9.81 | $9.81 | 149366 |
| 2021-10-04 | 9.81 | $9.81 | 46298 |
| 2021-10-01 | 9.81 | $9.80 | 38149 |
| 2021-09-30 | 9.81 | $9.78 | 70432 |
| 2021-09-29 | 9.81 | $9.82 | 135330 |
| 2021-09-28 | 9.80 | $9.80 | 28258 |
| 2021-09-27 | 9.80 | $9.83 | 28737 |
| 2021-09-24 | 9.79 | $9.85 | 81040 |
| 2021-09-23 | 9.78 | $9.80 | 36081 |
| 2021-09-22 | 9.78 | $9.81 | 33649 |
| 2021-09-21 | 9.77 | $9.79 | 35064 |
| 2021-09-20 | 9.76 | $9.78 | 66535 |
| 2021-09-17 | 9.76 | $9.79 | 17044 |
| 2021-09-16 | 9.76 | $9.84 | 22584 |
| 2021-09-15 | 9.75 | $9.82 | 28731 |
| 2021-09-14 | 9.75 | $9.81 | 69401 |
| 2021-09-13 | 9.74 | $9.78 | 418513 |
| 2021-09-10 | 9.74 | $9.83 | 121542 |
| 2021-09-09 | 9.74 | $9.82 | 33190 |
| 2021-09-08 | 9.74 | $9.79 | 116597 |
| 2021-09-07 | 9.74 | $9.83 | 433524 |
| 2021-09-03 | 9.74 | $9.78 | 30438 |
| 2021-09-02 | 9.74 | $9.78 | 101099 |
| 2021-09-01 | 9.74 | $9.76 | 65545 |
| 2021-08-31 | 9.74 | $9.74 | 47282 |
| 2021-08-30 | 9.74 | $9.73 | 76833 |
| 2021-08-27 | 9.74 | $9.71 | 85607 |
| 2021-08-26 | 9.75 | $9.68 | 15894 |
| 2021-08-25 | 9.76 | $9.67 | 519035 |
| 2021-08-24 | 9.76 | $9.67 | 75357 |
| 2021-08-23 | 9.78 | $9.68 | 118378 |
| 2021-08-20 | 9.79 | $9.68 | 195209 |
| 2021-08-19 | 9.81 | $9.72 | 72007 |
| 2021-08-18 | 9.82 | $9.72 | 38968 |
| 2021-08-17 | 9.83 | $9.76 | 72246 |
| 2021-08-16 | 9.84 | $9.76 | 68090 |
| 2021-08-13 | 9.85 | $9.78 | 35584 |
| 2021-08-12 | 9.86 | $9.81 | 296333 |
| 2021-08-11 | 9.87 | $9.78 | 65644 |
| 2021-08-10 | 9.88 | $9.78 | 46168 |
| 2021-08-09 | 9.89 | $9.77 | 42291 |
| 2021-08-06 | 9.91 | $9.78 | 236485 |
| 2021-08-05 | 9.92 | $9.76 | 133257 |
| 2021-08-04 | 9.93 | $9.76 | 133223 |
| 2021-08-03 | 9.95 | $9.80 | 108713 |
| 2021-08-02 | 9.97 | $9.82 | 67888 |
| 2021-07-30 | 9.99 | $9.85 | 62860 |
| 2021-07-29 | 10.00 | $9.78 | 62383 |
| 2021-07-28 | 10.01 | $9.80 | 84313 |
| 2021-07-27 | 10.03 | $9.95 | 80397 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.38
2023-10-16
Close Price
$10.40
Vol: 23136
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.75
Average
9.96
Maximum
10.38
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-10-16 | 10.38 | $10.40 | 23136 |
| 2023-10-13 | 10.38 | $10.38 | 38490 |
| 2023-10-12 | 10.38 | $10.39 | 2360 |
| 2023-10-11 | 10.38 | $10.37 | 168055 |
| 2023-10-10 | 10.38 | $10.38 | 687 |
| 2023-10-09 | 10.38 | $10.38 | 198501 |
| 2023-10-06 | 10.38 | $10.38 | 139803 |
| 2023-10-05 | 10.38 | $10.38 | 14112 |
| 2023-10-04 | 10.38 | $10.38 | 3225 |
| 2023-10-03 | 10.38 | $10.39 | 38215 |
| 2023-10-02 | 10.37 | $10.39 | 5489 |
| 2023-09-29 | 10.37 | $10.40 | 2438 |
| 2023-09-28 | 10.37 | $10.40 | 2231 |
| 2023-09-27 | 10.37 | $10.40 | 4316 |
| 2023-09-26 | 10.36 | $10.39 | 2435 |
| 2023-09-25 | 10.36 | $10.38 | 78231 |
| 2023-09-22 | 10.36 | $10.37 | 6831 |
| 2023-09-21 | 10.36 | $10.39 | 1463 |
| 2023-09-20 | 10.35 | $10.39 | 1457 |
| 2023-09-19 | 10.35 | $10.37 | 1917 |
| 2023-09-18 | 10.35 | $10.37 | 3075 |
| 2023-09-15 | 10.34 | $10.36 | 5576 |
| 2023-09-14 | 10.34 | $10.38 | 1177 |
| 2023-09-13 | 10.34 | $10.36 | 54622 |
| 2023-09-12 | 10.34 | $10.36 | 76331 |
| 2023-09-11 | 10.33 | $10.35 | 5501 |
| 2023-09-08 | 10.33 | $10.37 | 38659 |
| 2023-09-07 | 10.33 | $10.35 | 177874 |
| 2023-09-06 | 10.33 | $10.34 | 1587 |
| 2023-09-05 | 10.33 | $10.34 | 3241 |
| 2023-09-01 | 10.32 | $10.34 | 833 |
| 2023-08-31 | 10.32 | $10.34 | 16661 |
| 2023-08-30 | 10.32 | $10.34 | 33598 |
| 2023-08-29 | 10.32 | $10.34 | 8419 |
| 2023-08-28 | 10.32 | $10.34 | 62114 |
| 2023-08-25 | 10.31 | $10.34 | 12438 |
| 2023-08-24 | 10.31 | $10.32 | 20583 |
| 2023-08-23 | 10.31 | $10.36 | 2878 |
| 2023-08-22 | 10.30 | $10.36 | 1450 |
| 2023-08-21 | 10.30 | $10.35 | 2863 |
| 2023-08-18 | 10.29 | $10.34 | 15783 |
| 2023-08-17 | 10.29 | $10.34 | 984 |
| 2023-08-16 | 10.28 | $10.35 | 24824 |
| 2023-08-15 | 10.28 | $10.35 | 35574 |
| 2023-08-14 | 10.27 | $10.32 | 2750 |
| 2023-08-11 | 10.26 | $10.33 | 5727 |
| 2023-08-10 | 10.26 | $10.33 | 39515 |
| 2023-08-09 | 10.25 | $10.29 | 709 |
| 2023-08-08 | 10.24 | $10.28 | 42066 |
| 2023-08-07 | 10.24 | $10.28 | 2288 |
| 2023-08-04 | 10.23 | $10.27 | 3092 |
| 2023-08-03 | 10.23 | $10.26 | 3081 |
| 2023-08-02 | 10.23 | $10.25 | 1534 |
| 2023-08-01 | 10.23 | $10.25 | 49878 |
| 2023-07-31 | 10.22 | $10.24 | 293466 |
| 2023-07-28 | 10.22 | $10.24 | 275748 |
| 2023-07-27 | 10.22 | $10.24 | 805 |
| 2023-07-26 | 10.22 | $10.25 | 18715 |
| 2023-07-25 | 10.21 | $10.24 | 362246 |
| 2023-07-24 | 10.21 | $10.21 | 521085 |
| 2023-07-21 | 10.21 | $10.23 | 110265 |
| 2023-07-20 | 10.21 | $10.24 | 8980 |
| 2023-07-19 | 10.20 | $10.24 | 672 |
| 2023-07-18 | 10.20 | $10.25 | 98255 |
| 2023-07-17 | 10.20 | $10.24 | 151490 |
| 2023-07-14 | 10.19 | $10.23 | 3718 |
| 2023-07-13 | 10.19 | $10.23 | 963 |
| 2023-07-12 | 10.18 | $10.26 | 890 |
| 2023-07-11 | 10.17 | $10.26 | 5580 |
| 2023-07-10 | 10.16 | $10.21 | 832 |
| 2023-07-07 | 10.16 | $10.21 | 3110 |
| 2023-07-06 | 10.16 | $10.21 | 2399 |
| 2023-07-05 | 10.15 | $10.19 | 40235 |
| 2023-07-03 | 10.15 | $10.16 | 1330 |
| 2023-06-30 | 10.14 | $10.17 | 12497 |
| 2023-06-29 | 10.14 | $10.17 | 514144 |
| 2023-06-28 | 10.14 | $10.16 | 21282 |
| 2023-06-27 | 10.14 | $10.15 | 31798 |
| 2023-06-26 | 10.13 | $10.14 | 383 |
| 2023-06-23 | 10.13 | $10.16 | 833 |
| 2023-06-22 | 10.13 | $10.17 | 266231 |
| 2023-06-21 | 10.13 | $10.13 | 180772 |
| 2023-06-20 | 10.13 | $10.10 | 5342 |
| 2023-06-16 | 10.13 | $10.14 | 7095 |
| 2023-06-15 | 10.13 | $10.15 | 20691 |
| 2023-06-14 | 10.13 | $10.15 | 17687 |
| 2023-06-13 | 10.12 | $10.13 | 201 |
| 2023-06-12 | 10.12 | $10.14 | 1299 |
| 2023-06-09 | 10.12 | $10.16 | 932 |
| 2023-06-08 | 10.12 | $10.14 | 6145 |
| 2023-06-07 | 10.11 | $10.14 | 1131 |
| 2023-06-06 | 10.11 | $10.14 | 3934 |
| 2023-06-05 | 10.11 | $10.13 | 23554 |
| 2023-06-02 | 10.11 | $10.11 | 26842 |
| 2023-06-01 | 10.11 | $10.13 | 152401 |
| 2023-05-31 | 10.10 | $10.12 | 7194 |
| 2023-05-30 | 10.10 | $10.10 | 3027 |
| 2023-05-26 | 10.10 | $10.11 | 17510 |
| 2023-05-25 | 10.10 | $10.11 | 7669 |
| 2023-05-24 | 10.10 | $10.12 | 10434 |
| 2023-05-23 | 10.10 | $10.12 | 12746 |
| 2023-05-22 | 10.10 | $10.13 | 134689 |
| 2023-05-19 | 10.09 | $10.13 | 2536 |
| 2023-05-18 | 10.09 | $10.14 | 823 |
| 2023-05-17 | 10.08 | $10.11 | 514533 |
| 2023-05-16 | 10.08 | $10.10 | 8019 |
| 2023-05-15 | 10.08 | $10.09 | 33220 |
| 2023-05-12 | 10.08 | $10.08 | 3489 |
| 2023-05-11 | 10.08 | $10.08 | 314 |
| 2023-05-10 | 10.08 | $10.09 | 4335 |
| 2023-05-09 | 10.08 | $10.08 | 348652 |
| 2023-05-08 | 10.07 | $10.08 | 33158 |
| 2023-05-05 | 10.07 | $10.07 | 7841 |
| 2023-05-04 | 10.07 | $10.07 | 41426 |
| 2023-05-03 | 10.08 | $10.07 | 6205 |
| 2023-05-02 | 10.08 | $10.07 | 4732 |
| 2023-05-01 | 10.08 | $10.08 | 2857 |
| 2023-04-28 | 10.08 | $10.07 | 135739 |
| 2023-04-27 | 10.08 | $10.07 | 4236 |
| 2023-04-26 | 10.08 | $10.08 | 1924 |
| 2023-04-25 | 10.08 | $10.08 | 69837 |
| 2023-04-24 | 10.08 | $10.07 | 33997 |
| 2023-04-21 | 10.08 | $10.07 | 92547 |
| 2023-04-20 | 10.08 | $10.08 | 6765 |
| 2023-04-19 | 10.08 | $10.08 | 29972 |
| 2023-04-18 | 10.08 | $10.07 | 5516 |
| 2023-04-17 | 10.08 | $10.07 | 25798 |
| 2023-04-14 | 10.08 | $10.08 | 62131 |
| 2023-04-13 | 10.08 | $10.06 | 20292 |
| 2023-04-12 | 10.08 | $10.06 | 20582 |
| 2023-04-11 | 10.08 | $10.06 | 41218 |
| 2023-04-10 | 10.09 | $10.07 | 11780 |
| 2023-04-06 | 10.09 | $10.07 | 3763 |
| 2023-04-05 | 10.09 | $10.07 | 20765 |
| 2023-04-04 | 10.09 | $10.06 | 12716 |
| 2023-04-03 | 10.09 | $10.08 | 49933 |
| 2023-03-31 | 10.10 | $10.08 | 908 |
| 2023-03-30 | 10.10 | $10.09 | 1444 |
| 2023-03-29 | 10.10 | $10.09 | 2287 |
| 2023-03-28 | 10.10 | $10.09 | 9104 |
| 2023-03-27 | 10.10 | $10.09 | 5755 |
| 2023-03-24 | 10.10 | $10.09 | 296 |
| 2023-03-23 | 10.10 | $10.10 | 6706 |
| 2023-03-22 | 10.10 | $10.09 | 17658 |
| 2023-03-21 | 10.10 | $10.08 | 22004 |
| 2023-03-20 | 10.11 | $10.10 | 69534 |
| 2023-03-17 | 10.11 | $10.06 | 53673 |
| 2023-03-16 | 10.11 | $10.06 | 65036 |
| 2023-03-15 | 10.12 | $10.05 | 2.9M |
| 2023-03-14 | 10.12 | $10.10 | 19393 |
| 2023-03-13 | 10.13 | $10.09 | 16715 |
| 2023-03-10 | 10.13 | $11.00 | 141009 |
| 2023-03-09 | 10.04 | $10.07 | 2.5M |
| 2023-03-08 | 10.03 | $10.09 | 2.0M |
| 2023-03-07 | 10.03 | $10.08 | 5.7M |
| 2023-03-06 | 10.02 | $10.03 | 205732 |
| 2023-03-03 | 10.02 | $10.03 | 27277 |
| 2023-03-02 | 10.02 | $10.03 | 160542 |
| 2023-03-01 | 10.02 | $10.03 | 148433 |
| 2023-02-28 | 10.02 | $10.03 | 73945 |
| 2023-02-27 | 10.02 | $10.03 | 114102 |
| 2023-02-24 | 10.02 | $10.02 | 225482 |
| 2023-02-23 | 10.02 | $10.03 | 81152 |
| 2023-02-22 | 10.02 | $10.03 | 824220 |
| 2023-02-21 | 10.02 | $10.02 | 89657 |
| 2023-02-17 | 10.02 | $10.00 | 221694 |
| 2023-02-16 | 10.02 | $10.02 | 242335 |
| 2023-02-15 | 10.02 | $10.02 | 209952 |
| 2023-02-14 | 10.02 | $10.02 | 8323 |
| 2023-02-13 | 10.02 | $10.02 | 1.3M |
| 2023-02-10 | 10.01 | $10.01 | 1.1M |
| 2023-02-09 | 10.02 | $10.01 | 99290 |
| 2023-02-08 | 10.02 | $10.00 | 88418 |
| 2023-02-07 | 10.02 | $10.01 | 7374 |
| 2023-02-06 | 10.02 | $10.01 | 132081 |
| 2023-02-03 | 10.02 | $10.02 | 703752 |
| 2023-02-02 | 10.02 | $10.04 | 185808 |
| 2023-02-01 | 10.02 | $10.03 | 711759 |
| 2023-01-31 | 10.02 | $10.05 | 52093 |
| 2023-01-30 | 10.01 | $10.04 | 135569 |
| 2023-01-27 | 10.01 | $10.04 | 43215 |
| 2023-01-26 | 10.01 | $10.03 | 2615 |
| 2023-01-25 | 10.00 | $10.03 | 38845 |
| 2023-01-24 | 10.00 | $10.03 | 10993 |
| 2023-01-23 | 10.00 | $10.03 | 21937 |
| 2023-01-20 | 9.99 | $10.03 | 714720 |
| 2023-01-19 | 9.99 | $10.02 | 18970 |
| 2023-01-18 | 9.99 | $10.01 | 30173 |
| 2023-01-17 | 9.99 | $10.01 | 31719 |
| 2023-01-13 | 9.98 | $10.01 | 572198 |
| 2023-01-12 | 9.98 | $9.99 | 83339 |
| 2023-01-11 | 9.98 | $10.00 | 40845 |
| 2023-01-10 | 9.98 | $9.99 | 1.2M |
| 2023-01-09 | 9.97 | $9.99 | 358659 |
| 2023-01-06 | 9.97 | $9.99 | 2.3M |
| 2023-01-05 | 9.97 | $9.98 | 150171 |
| 2023-01-04 | 9.97 | $9.97 | 297670 |
| 2023-01-03 | 9.97 | $9.97 | 180821 |
| 2022-12-30 | 9.97 | $9.94 | 541779 |
| 2022-12-29 | 9.97 | $9.93 | 1.2M |
| 2022-12-28 | 9.98 | $9.94 | 57674 |
| 2022-12-27 | 9.98 | $9.94 | 50683 |
| 2022-12-23 | 9.99 | $9.93 | 412516 |
| 2022-12-22 | 9.99 | $9.93 | 167768 |
| 2022-12-21 | 10.00 | $9.94 | 52254 |
| 2022-12-20 | 10.01 | $9.93 | 606276 |
| 2022-12-19 | 10.01 | $9.93 | 136857 |
| 2022-12-16 | 10.02 | $9.98 | 379015 |
| 2022-12-15 | 10.03 | $10.04 | 424121 |
| 2022-12-14 | 10.03 | $10.04 | 18537 |
| 2022-12-13 | 10.03 | $10.03 | 47801 |
| 2022-12-12 | 10.03 | $10.04 | 6075 |
| 2022-12-09 | 10.02 | $10.04 | 114149 |
| 2022-12-08 | 10.02 | $10.04 | 110377 |
| 2022-12-07 | 10.02 | $10.04 | 305493 |
| 2022-12-06 | 10.02 | $10.04 | 65443 |
| 2022-12-05 | 10.02 | $10.04 | 23720 |
| 2022-12-02 | 10.01 | $10.04 | 10385 |
| 2022-12-01 | 10.01 | $10.02 | 21768 |
| 2022-11-30 | 10.01 | $10.03 | 118971 |
| 2022-11-29 | 10.01 | $10.03 | 85093 |
| 2022-11-28 | 10.00 | $10.03 | 20542 |
| 2022-11-25 | 10.00 | $10.02 | 17102 |
| 2022-11-23 | 10.00 | $10.02 | 187972 |
| 2022-11-22 | 10.00 | $10.01 | 163634 |
| 2022-11-21 | 10.00 | $10.02 | 76779 |
| 2022-11-18 | 9.99 | $10.02 | 68480 |
| 2022-11-17 | 9.99 | $10.00 | 21321 |
| 2022-11-16 | 9.99 | $10.00 | 38298 |
| 2022-11-15 | 9.99 | $10.01 | 8263 |
| 2022-11-14 | 9.99 | $10.03 | 7963 |
| 2022-11-11 | 9.98 | $10.01 | 9738 |
| 2022-11-10 | 9.98 | $10.01 | 22767 |
| 2022-11-09 | 9.98 | $10.01 | 59106 |
| 2022-11-08 | 9.97 | $10.00 | 483142 |
| 2022-11-07 | 9.97 | $9.99 | 106765 |
| 2022-11-04 | 9.97 | $9.99 | 97615 |
| 2022-11-03 | 9.97 | $9.98 | 900577 |
| 2022-11-02 | 9.97 | $10.00 | 162175 |
| 2022-11-01 | 9.96 | $9.99 | 136752 |
| 2022-10-31 | 9.96 | $9.97 | 142389 |
| 2022-10-28 | 9.96 | $9.99 | 57264 |
| 2022-10-27 | 9.95 | $9.97 | 126372 |
| 2022-10-26 | 9.95 | $9.99 | 181163 |
| 2022-10-25 | 9.95 | $9.99 | 28615 |
| 2022-10-24 | 9.94 | $9.99 | 78749 |
| 2022-10-21 | 9.94 | $9.97 | 10950 |
| 2022-10-20 | 9.94 | $9.97 | 28974 |
| 2022-10-19 | 9.93 | $9.97 | 12379 |
| 2022-10-18 | 9.93 | $9.97 | 187830 |
| 2022-10-17 | 9.92 | $9.95 | 35184 |
| 2022-10-14 | 9.92 | $9.94 | 2676 |
| 2022-10-13 | 9.92 | $9.94 | 66119 |
| 2022-10-12 | 9.92 | $9.93 | 20792 |
| 2022-10-11 | 9.91 | $9.93 | 48214 |
| 2022-10-10 | 9.91 | $9.94 | 21819 |
| 2022-10-07 | 9.91 | $9.95 | 79192 |
| 2022-10-06 | 9.91 | $9.93 | 133335 |
| 2022-10-05 | 9.90 | $9.94 | 28226 |
| 2022-10-04 | 9.90 | $9.92 | 83583 |
| 2022-10-03 | 9.90 | $9.91 | 75535 |
| 2022-09-30 | 9.90 | $9.90 | 3132 |
| 2022-09-29 | 9.90 | $9.90 | 2349 |
| 2022-09-28 | 9.90 | $9.91 | 35329 |
| 2022-09-27 | 9.89 | $9.89 | 154094 |
| 2022-09-26 | 9.89 | $9.89 | 126794 |
| 2022-09-23 | 9.90 | $9.90 | 90656 |
| 2022-09-22 | 9.89 | $9.91 | 28806 |
| 2022-09-21 | 9.89 | $9.90 | 948316 |
| 2022-09-20 | 9.89 | $9.90 | 167186 |
| 2022-09-19 | 9.89 | $9.90 | 108756 |
| 2022-09-16 | 9.89 | $9.90 | 35731 |
| 2022-09-15 | 9.89 | $9.90 | 52197 |
| 2022-09-14 | 9.89 | $9.89 | 74891 |
| 2022-09-13 | 9.89 | $9.90 | 6707 |
| 2022-09-12 | 9.89 | $9.89 | 107441 |
| 2022-09-09 | 9.89 | $9.90 | 40795 |
| 2022-09-08 | 9.89 | $9.90 | 34770 |
| 2022-09-07 | 9.88 | $9.90 | 1.1M |
| 2022-09-06 | 9.88 | $9.89 | 336161 |
| 2022-09-02 | 9.88 | $9.90 | 36321 |
| 2022-09-01 | 9.88 | $9.89 | 126447 |
| 2022-08-31 | 9.88 | $9.88 | 13893 |
| 2022-08-30 | 9.88 | $9.88 | 40962 |
| 2022-08-29 | 9.88 | $9.88 | 39569 |
| 2022-08-26 | 9.88 | $9.88 | 59421 |
| 2022-08-25 | 9.88 | $9.89 | 35390 |
| 2022-08-24 | 9.88 | $9.89 | 13391 |
| 2022-08-23 | 9.88 | $9.89 | 348923 |
| 2022-08-22 | 9.88 | $9.88 | 20513 |
| 2022-08-19 | 9.87 | $9.88 | 7852 |
| 2022-08-18 | 9.87 | $9.88 | 42672 |
| 2022-08-17 | 9.87 | $9.89 | 118085 |
| 2022-08-16 | 9.87 | $9.90 | 126456 |
| 2022-08-15 | 9.87 | $9.89 | 46918 |
| 2022-08-12 | 9.87 | $9.88 | 18373 |
| 2022-08-11 | 9.87 | $9.89 | 14276 |
| 2022-08-10 | 9.86 | $9.89 | 161201 |
| 2022-08-09 | 9.86 | $9.88 | 203912 |
| 2022-08-08 | 9.86 | $9.87 | 138452 |
| 2022-08-05 | 9.86 | $9.87 | 281223 |
| 2022-08-04 | 9.85 | $9.87 | 103746 |
| 2022-08-03 | 9.85 | $9.87 | 701482 |
| 2022-08-02 | 9.85 | $9.86 | 108882 |
| 2022-08-01 | 9.85 | $9.87 | 112594 |
| 2022-07-29 | 9.85 | $9.88 | 62474 |
| 2022-07-28 | 9.85 | $9.88 | 150165 |
| 2022-07-27 | 9.84 | $9.87 | 343935 |
| 2022-07-26 | 9.84 | $9.85 | 43772 |
| 2022-07-25 | 9.84 | $9.86 | 25846 |
| 2022-07-22 | 9.83 | $9.85 | 3637 |
| 2022-07-21 | 9.83 | $9.86 | 39356 |
| 2022-07-20 | 9.83 | $9.85 | 24998 |
| 2022-07-19 | 9.83 | $9.84 | 58435 |
| 2022-07-18 | 9.83 | $9.84 | 104743 |
| 2022-07-15 | 9.83 | $9.85 | 87852 |
| 2022-07-14 | 9.82 | $9.83 | 6136 |
| 2022-07-13 | 9.82 | $9.83 | 14216 |
| 2022-07-12 | 9.82 | $9.83 | 114181 |
| 2022-07-11 | 9.82 | $9.83 | 5469 |
| 2022-07-08 | 9.82 | $9.81 | 217026 |
| 2022-07-07 | 9.82 | $9.81 | 59552 |
| 2022-07-06 | 9.82 | $9.82 | 478615 |
| 2022-07-05 | 9.82 | $9.81 | 495953 |
| 2022-07-01 | 9.82 | $9.83 | 14310 |
| 2022-06-30 | 9.82 | $9.83 | 63893 |
| 2022-06-29 | 9.82 | $9.83 | 1.4M |
| 2022-06-28 | 9.82 | $9.84 | 114814 |
| 2022-06-27 | 9.82 | $9.82 | 11409 |
| 2022-06-24 | 9.82 | $9.82 | 90775 |
| 2022-06-23 | 9.82 | $9.82 | 47225 |
| 2022-06-22 | 9.82 | $9.81 | 79002 |
| 2022-06-21 | 9.82 | $9.82 | 24424 |
| 2022-06-17 | 9.82 | $9.82 | 87069 |
| 2022-06-16 | 9.82 | $9.82 | 119119 |
| 2022-06-15 | 9.82 | $9.82 | 102038 |
| 2022-06-14 | 9.82 | $9.82 | 60909 |
| 2022-06-13 | 9.82 | $9.83 | 88692 |
| 2022-06-10 | 9.82 | $9.83 | 130183 |
| 2022-06-09 | 9.82 | $9.83 | 96949 |
| 2022-06-08 | 9.82 | $9.83 | 95390 |
| 2022-06-07 | 9.82 | $9.83 | 25505 |
| 2022-06-06 | 9.81 | $9.83 | 194738 |
| 2022-06-03 | 9.81 | $9.82 | 122045 |
| 2022-06-02 | 9.81 | $9.82 | 59154 |
| 2022-06-01 | 9.81 | $9.81 | 1.6M |
| 2022-05-31 | 9.81 | $9.80 | 83167 |
| 2022-05-27 | 9.81 | $9.79 | 439685 |
| 2022-05-26 | 9.81 | $9.81 | 72124 |
| 2022-05-25 | 9.82 | $9.82 | 524892 |
| 2022-05-24 | 9.81 | $9.81 | 35197 |
| 2022-05-23 | 9.82 | $9.80 | 30842 |
| 2022-05-20 | 9.82 | $9.80 | 115629 |
| 2022-05-19 | 9.82 | $9.80 | 80144 |
| 2022-05-18 | 9.82 | $9.79 | 44993 |
| 2022-05-17 | 9.82 | $9.79 | 381138 |
| 2022-05-16 | 9.83 | $9.79 | 387827 |
| 2022-05-13 | 9.83 | $9.81 | 49700 |
| 2022-05-12 | 9.83 | $9.79 | 957149 |
| 2022-05-11 | 9.84 | $9.77 | 169937 |
| 2022-05-10 | 9.85 | $9.82 | 373957 |
| 2022-05-09 | 9.85 | $9.83 | 100573 |
| 2022-05-06 | 9.85 | $9.85 | 107833 |
| 2022-05-05 | 9.85 | $9.86 | 15569 |
| 2022-05-04 | 9.85 | $9.85 | 150117 |
| 2022-05-03 | 9.85 | $9.86 | 13729 |
| 2022-05-02 | 9.85 | $9.86 | 15254 |
| 2022-04-29 | 9.85 | $9.85 | 82191 |
| 2022-04-28 | 9.85 | $9.87 | 47152 |
| 2022-04-27 | 9.84 | $9.85 | 16681 |
| 2022-04-26 | 9.84 | $9.87 | 29839 |
| 2022-04-25 | 9.84 | $9.86 | 33934 |
| 2022-04-22 | 9.84 | $9.87 | 57557 |
| 2022-04-21 | 9.84 | $9.86 | 17737 |
| 2022-04-20 | 9.83 | $9.85 | 14012 |
| 2022-04-19 | 9.83 | $9.84 | 31710 |
| 2022-04-18 | 9.83 | $9.85 | 29019 |
| 2022-04-14 | 9.83 | $9.84 | 30105 |
| 2022-04-13 | 9.83 | $9.85 | 21910 |
| 2022-04-12 | 9.82 | $9.84 | 7056 |
| 2022-04-11 | 9.82 | $9.84 | 7906 |
| 2022-04-08 | 9.82 | $9.84 | 12011 |
| 2022-04-07 | 9.82 | $9.85 | 1.9M |
| 2022-04-06 | 9.81 | $9.84 | 1.7M |
| 2022-04-05 | 9.81 | $9.82 | 19421 |
| 2022-04-04 | 9.81 | $9.83 | 7777 |
| 2022-04-01 | 9.81 | $9.83 | 9834 |
| 2022-03-31 | 9.81 | $9.83 | 23282 |
| 2022-03-30 | 9.80 | $9.83 | 86682 |
| 2022-03-29 | 9.80 | $9.84 | 181796 |
| 2022-03-28 | 9.80 | $9.82 | 51161 |
| 2022-03-25 | 9.79 | $9.81 | 19651 |
| 2022-03-24 | 9.79 | $9.82 | 51856 |
| 2022-03-23 | 9.79 | $9.81 | 67518 |
| 2022-03-22 | 9.79 | $9.80 | 14118 |
| 2022-03-21 | 9.79 | $9.80 | 16473 |
| 2022-03-18 | 9.79 | $9.81 | 43246 |
| 2022-03-17 | 9.78 | $9.80 | 16736 |
| 2022-03-16 | 9.78 | $9.79 | 10448 |
| 2022-03-15 | 9.78 | $9.78 | 14168 |
| 2022-03-14 | 9.78 | $9.77 | 1.5M |
| 2022-03-11 | 9.78 | $9.78 | 3508 |
| 2022-03-10 | 9.78 | $9.78 | 2460 |
| 2022-03-09 | 9.78 | $9.78 | 8657 |
| 2022-03-08 | 9.78 | $9.78 | 14234 |
| 2022-03-07 | 9.78 | $9.77 | 443431 |
| 2022-03-04 | 9.78 | $9.80 | 32538 |
| 2022-03-03 | 9.78 | $9.80 | 13605 |
| 2022-03-02 | 9.78 | $9.78 | 59200 |
| 2022-03-01 | 9.78 | $9.78 | 312998 |
| 2022-02-28 | 9.78 | $9.77 | 442763 |
| 2022-02-25 | 9.78 | $9.77 | 8010 |
| 2022-02-24 | 9.78 | $9.77 | 40389 |
| 2022-02-23 | 9.78 | $9.77 | 69000 |
| 2022-02-22 | 9.78 | $9.77 | 22856 |
| 2022-02-18 | 9.79 | $9.77 | 43758 |
| 2022-02-17 | 9.79 | $9.78 | 13287 |
| 2022-02-16 | 9.79 | $9.78 | 14083 |
| 2022-02-15 | 9.79 | $9.80 | 40787 |
| 2022-02-14 | 9.79 | $9.78 | 9214 |
| 2022-02-11 | 9.79 | $9.78 | 15239 |
| 2022-02-10 | 9.79 | $9.78 | 16804 |
| 2022-02-09 | 9.79 | $9.77 | 47366 |
| 2022-02-08 | 9.79 | $9.77 | 6330 |
| 2022-02-07 | 9.80 | $9.78 | 11378 |
| 2022-02-04 | 9.80 | $9.77 | 35291 |
| 2022-02-03 | 9.80 | $9.79 | 8914 |
| 2022-02-02 | 9.80 | $9.81 | 25839 |
| 2022-02-01 | 9.80 | $9.83 | 45072 |
| 2022-01-31 | 9.80 | $9.76 | 22736 |
| 2022-01-28 | 9.80 | $9.76 | 32827 |
| 2022-01-27 | 9.81 | $9.77 | 14894 |
| 2022-01-26 | 9.81 | $9.77 | 8800 |
| 2022-01-25 | 9.82 | $9.79 | 74757 |
| 2022-01-24 | 9.82 | $9.78 | 262091 |
| 2022-01-21 | 9.82 | $9.77 | 92301 |
| 2022-01-20 | 9.83 | $9.82 | 97930 |
| 2022-01-19 | 9.83 | $9.82 | 37801 |
| 2022-01-18 | 9.83 | $9.81 | 49775 |
| 2022-01-14 | 9.84 | $9.80 | 11645 |
| 2022-01-13 | 9.84 | $9.82 | 114524 |
| 2022-01-12 | 9.84 | $9.82 | 48726 |
| 2022-01-11 | 9.84 | $9.82 | 2.3M |
| 2022-01-10 | 9.85 | $9.81 | 96053 |
| 2022-01-07 | 9.85 | $9.80 | 27290 |
| 2022-01-06 | 9.85 | $9.79 | 45375 |
| 2022-01-05 | 9.86 | $9.80 | 25564 |
| 2022-01-04 | 9.87 | $9.85 | 49708 |
| 2022-01-03 | 9.87 | $9.82 | 42614 |
| 2021-12-31 | 9.88 | $9.84 | 68991 |
| 2021-12-30 | 9.88 | $9.85 | 56555 |
| 2021-12-29 | 9.88 | $9.92 | 99701 |
| 2021-12-28 | 9.88 | $9.85 | 103516 |
| 2021-12-27 | 9.88 | $9.82 | 51386 |
| 2021-12-23 | 9.89 | $9.81 | 62534 |
| 2021-12-22 | 9.90 | $9.84 | 77189 |
| 2021-12-21 | 9.90 | $9.87 | 243876 |
| 2021-12-20 | 9.90 | $9.88 | 45619 |
| 2021-12-17 | 9.91 | $9.91 | 106686 |
| 2021-12-16 | 9.91 | $9.92 | 81357 |
| 2021-12-15 | 9.91 | $9.92 | 72867 |
| 2021-12-14 | 9.90 | $9.91 | 57273 |
| 2021-12-13 | 9.90 | $9.93 | 289201 |
| 2021-12-10 | 9.90 | $9.94 | 213994 |
| 2021-12-09 | 9.90 | $9.97 | 74442 |
| 2021-12-08 | 9.89 | $9.97 | 830634 |
| 2021-12-07 | 9.88 | $10.05 | 3.4M |
| 2021-12-06 | 9.86 | $9.86 | 117967 |
| 2021-12-03 | 9.86 | $9.88 | 158688 |
| 2021-12-02 | 9.86 | $9.94 | 640528 |
| 2021-12-01 | 9.85 | $9.86 | 241778 |
| 2021-11-30 | 9.85 | $9.85 | 60998 |
| 2021-11-29 | 9.85 | $9.90 | 78835 |
| 2021-11-26 | 9.85 | $9.84 | 21949 |
| 2021-11-24 | 9.85 | $9.84 | 34020 |
| 2021-11-23 | 9.85 | $9.84 | 64685 |
| 2021-11-22 | 9.85 | $9.85 | 133651 |
| 2021-11-19 | 9.85 | $9.84 | 85141 |
| 2021-11-18 | 9.85 | $9.86 | 115244 |
| 2021-11-17 | 9.85 | $9.89 | 44508 |
| 2021-11-16 | 9.85 | $9.91 | 64347 |
| 2021-11-15 | 9.84 | $9.86 | 33093 |
| 2021-11-12 | 9.84 | $9.83 | 27466 |
| 2021-11-11 | 9.84 | $9.84 | 17307 |
| 2021-11-10 | 9.84 | $9.86 | 21625 |
| 2021-11-09 | 9.83 | $9.86 | 24784 |
| 2021-11-08 | 9.83 | $9.86 | 59819 |
| 2021-11-05 | 9.83 | $9.91 | 315497 |
| 2021-11-04 | 9.82 | $9.85 | 278217 |
| 2021-11-03 | 9.82 | $9.81 | 123541 |
| 2021-11-02 | 9.82 | $9.82 | 229777 |
| 2021-11-01 | 9.82 | $9.82 | 126568 |
| 2021-10-29 | 9.82 | $9.83 | 141681 |
| 2021-10-28 | 9.81 | $9.83 | 93679 |
| 2021-10-27 | 9.81 | $9.82 | 323684 |
| 2021-10-26 | 9.81 | $9.83 | 91334 |
| 2021-10-25 | 9.81 | $9.82 | 42318 |
| 2021-10-22 | 9.81 | $9.81 | 44659 |
| 2021-10-21 | 9.81 | $9.83 | 158020 |
| 2021-10-20 | 9.81 | $9.81 | 122875 |
| 2021-10-19 | 9.81 | $9.81 | 30203 |
| 2021-10-18 | 9.81 | $9.80 | 26037 |
| 2021-10-15 | 9.81 | $9.81 | 75626 |
| 2021-10-14 | 9.81 | $9.81 | 58855 |
| 2021-10-13 | 9.80 | $9.81 | 76537 |
| 2021-10-12 | 9.80 | $9.81 | 27928 |
| 2021-10-11 | 9.80 | $9.81 | 127741 |
| 2021-10-08 | 9.80 | $9.81 | 14952 |
| 2021-10-07 | 9.80 | $9.80 | 47760 |
| 2021-10-06 | 9.80 | $9.81 | 97352 |
| 2021-10-05 | 9.80 | $9.81 | 149366 |
| 2021-10-04 | 9.80 | $9.81 | 46298 |
| 2021-10-01 | 9.80 | $9.80 | 38149 |
| 2021-09-30 | 9.80 | $9.78 | 70432 |
| 2021-09-29 | 9.80 | $9.82 | 135330 |
| 2021-09-28 | 9.80 | $9.80 | 28258 |
| 2021-09-27 | 9.80 | $9.83 | 28737 |
| 2021-09-24 | 9.80 | $9.85 | 81040 |
| 2021-09-23 | 9.79 | $9.80 | 36081 |
| 2021-09-22 | 9.79 | $9.81 | 33649 |
| 2021-09-21 | 9.79 | $9.79 | 35064 |
| 2021-09-20 | 9.79 | $9.78 | 66535 |
| 2021-09-17 | 9.79 | $9.79 | 17044 |
| 2021-09-16 | 9.79 | $9.84 | 22584 |
| 2021-09-15 | 9.78 | $9.82 | 28731 |
| 2021-09-14 | 9.78 | $9.81 | 69401 |
| 2021-09-13 | 9.78 | $9.78 | 418513 |
| 2021-09-10 | 9.78 | $9.83 | 121542 |
| 2021-09-09 | 9.77 | $9.82 | 33190 |
| 2021-09-08 | 9.77 | $9.79 | 116597 |
| 2021-09-07 | 9.76 | $9.83 | 433524 |
| 2021-09-03 | 9.76 | $9.78 | 30438 |
| 2021-09-02 | 9.75 | $9.78 | 101099 |
| 2021-09-01 | 9.75 | $9.76 | 65545 |
| 2021-08-31 | 9.75 | $9.74 | 47282 |
| 2021-08-30 | 9.75 | $9.73 | 76833 |
| 2021-08-27 | 9.75 | $9.71 | 85607 |
| 2021-08-26 | 9.76 | $9.68 | 15894 |
| 2021-08-25 | 9.77 | $9.67 | 519035 |
| 2021-08-24 | 9.78 | $9.67 | 75357 |
| 2021-08-23 | 9.79 | $9.68 | 118378 |
| 2021-08-20 | 9.80 | $9.68 | 195209 |
| 2021-08-19 | 9.81 | $9.72 | 72007 |
| 2021-08-18 | 9.82 | $9.72 | 38968 |
| 2021-08-17 | 9.83 | $9.76 | 72246 |
| 2021-08-16 | 9.84 | $9.76 | 68090 |
| 2021-08-13 | 9.85 | $9.78 | 35584 |
| 2021-08-12 | 9.86 | $9.81 | 296333 |
| 2021-08-11 | 9.86 | $9.78 | 65644 |
| 2021-08-10 | 9.87 | $9.78 | 46168 |
| 2021-08-09 | 9.88 | $9.77 | 42291 |
| 2021-08-06 | 9.89 | $9.78 | 236485 |
| 2021-08-05 | 9.90 | $9.76 | 133257 |
| 2021-08-04 | 9.92 | $9.76 | 133223 |
| 2021-08-03 | 9.94 | $9.80 | 108713 |
| 2021-08-02 | 9.95 | $9.82 | 67888 |
| 2021-07-30 | 9.96 | $9.85 | 62860 |
| 2021-07-29 | 9.98 | $9.78 | 62383 |
| 2021-07-28 | 10.00 | $9.80 | 84313 |
| 2021-07-27 | 10.02 | $9.95 | 80397 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.39
2023-10-16
Close Price
$10.40
Vol: 23136
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.72
Average
9.96
Maximum
10.39
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-10-16 | 10.39 | $10.40 | 23136 |
| 2023-10-13 | 10.38 | $10.38 | 38490 |
| 2023-10-12 | 10.38 | $10.39 | 2360 |
| 2023-10-11 | 10.38 | $10.37 | 168055 |
| 2023-10-10 | 10.38 | $10.38 | 687 |
| 2023-10-09 | 10.38 | $10.38 | 198501 |
| 2023-10-06 | 10.38 | $10.38 | 139803 |
| 2023-10-05 | 10.38 | $10.38 | 14112 |
| 2023-10-04 | 10.38 | $10.38 | 3225 |
| 2023-10-03 | 10.38 | $10.39 | 38215 |
| 2023-10-02 | 10.38 | $10.39 | 5489 |
| 2023-09-29 | 10.38 | $10.40 | 2438 |
| 2023-09-28 | 10.38 | $10.40 | 2231 |
| 2023-09-27 | 10.37 | $10.40 | 4316 |
| 2023-09-26 | 10.37 | $10.39 | 2435 |
| 2023-09-25 | 10.37 | $10.38 | 78231 |
| 2023-09-22 | 10.37 | $10.37 | 6831 |
| 2023-09-21 | 10.36 | $10.39 | 1463 |
| 2023-09-20 | 10.36 | $10.39 | 1457 |
| 2023-09-19 | 10.36 | $10.37 | 1917 |
| 2023-09-18 | 10.35 | $10.37 | 3075 |
| 2023-09-15 | 10.35 | $10.36 | 5576 |
| 2023-09-14 | 10.35 | $10.38 | 1177 |
| 2023-09-13 | 10.35 | $10.36 | 54622 |
| 2023-09-12 | 10.35 | $10.36 | 76331 |
| 2023-09-11 | 10.35 | $10.35 | 5501 |
| 2023-09-08 | 10.35 | $10.37 | 38659 |
| 2023-09-07 | 10.34 | $10.35 | 177874 |
| 2023-09-06 | 10.34 | $10.34 | 1587 |
| 2023-09-05 | 10.34 | $10.34 | 3241 |
| 2023-09-01 | 10.34 | $10.34 | 833 |
| 2023-08-31 | 10.34 | $10.34 | 16661 |
| 2023-08-30 | 10.34 | $10.34 | 33598 |
| 2023-08-29 | 10.34 | $10.34 | 8419 |
| 2023-08-28 | 10.33 | $10.34 | 62114 |
| 2023-08-25 | 10.33 | $10.34 | 12438 |
| 2023-08-24 | 10.33 | $10.32 | 20583 |
| 2023-08-23 | 10.33 | $10.36 | 2878 |
| 2023-08-22 | 10.32 | $10.36 | 1450 |
| 2023-08-21 | 10.31 | $10.35 | 2863 |
| 2023-08-18 | 10.31 | $10.34 | 15783 |
| 2023-08-17 | 10.30 | $10.34 | 984 |
| 2023-08-16 | 10.29 | $10.35 | 24824 |
| 2023-08-15 | 10.29 | $10.35 | 35574 |
| 2023-08-14 | 10.28 | $10.32 | 2750 |
| 2023-08-11 | 10.27 | $10.33 | 5727 |
| 2023-08-10 | 10.26 | $10.33 | 39515 |
| 2023-08-09 | 10.26 | $10.29 | 709 |
| 2023-08-08 | 10.25 | $10.28 | 42066 |
| 2023-08-07 | 10.25 | $10.28 | 2288 |
| 2023-08-04 | 10.25 | $10.27 | 3092 |
| 2023-08-03 | 10.24 | $10.26 | 3081 |
| 2023-08-02 | 10.24 | $10.25 | 1534 |
| 2023-08-01 | 10.24 | $10.25 | 49878 |
| 2023-07-31 | 10.24 | $10.24 | 293466 |
| 2023-07-28 | 10.23 | $10.24 | 275748 |
| 2023-07-27 | 10.23 | $10.24 | 805 |
| 2023-07-26 | 10.23 | $10.25 | 18715 |
| 2023-07-25 | 10.23 | $10.24 | 362246 |
| 2023-07-24 | 10.22 | $10.21 | 521085 |
| 2023-07-21 | 10.22 | $10.23 | 110265 |
| 2023-07-20 | 10.22 | $10.24 | 8980 |
| 2023-07-19 | 10.22 | $10.24 | 672 |
| 2023-07-18 | 10.21 | $10.25 | 98255 |
| 2023-07-17 | 10.21 | $10.24 | 151490 |
| 2023-07-14 | 10.20 | $10.23 | 3718 |
| 2023-07-13 | 10.20 | $10.23 | 963 |
| 2023-07-12 | 10.19 | $10.26 | 890 |
| 2023-07-11 | 10.18 | $10.26 | 5580 |
| 2023-07-10 | 10.17 | $10.21 | 832 |
| 2023-07-07 | 10.17 | $10.21 | 3110 |
| 2023-07-06 | 10.16 | $10.21 | 2399 |
| 2023-07-05 | 10.16 | $10.19 | 40235 |
| 2023-07-03 | 10.15 | $10.16 | 1330 |
| 2023-06-30 | 10.15 | $10.17 | 12497 |
| 2023-06-29 | 10.15 | $10.17 | 514144 |
| 2023-06-28 | 10.14 | $10.16 | 21282 |
| 2023-06-27 | 10.14 | $10.15 | 31798 |
| 2023-06-26 | 10.14 | $10.14 | 383 |
| 2023-06-23 | 10.14 | $10.16 | 833 |
| 2023-06-22 | 10.14 | $10.17 | 266231 |
| 2023-06-21 | 10.13 | $10.13 | 180772 |
| 2023-06-20 | 10.13 | $10.10 | 5342 |
| 2023-06-16 | 10.13 | $10.14 | 7095 |
| 2023-06-15 | 10.13 | $10.15 | 20691 |
| 2023-06-14 | 10.13 | $10.15 | 17687 |
| 2023-06-13 | 10.13 | $10.13 | 201 |
| 2023-06-12 | 10.13 | $10.14 | 1299 |
| 2023-06-09 | 10.13 | $10.16 | 932 |
| 2023-06-08 | 10.12 | $10.14 | 6145 |
| 2023-06-07 | 10.12 | $10.14 | 1131 |
| 2023-06-06 | 10.12 | $10.14 | 3934 |
| 2023-06-05 | 10.12 | $10.13 | 23554 |
| 2023-06-02 | 10.11 | $10.11 | 26842 |
| 2023-06-01 | 10.11 | $10.13 | 152401 |
| 2023-05-31 | 10.11 | $10.12 | 7194 |
| 2023-05-30 | 10.11 | $10.10 | 3027 |
| 2023-05-26 | 10.11 | $10.11 | 17510 |
| 2023-05-25 | 10.11 | $10.11 | 7669 |
| 2023-05-24 | 10.10 | $10.12 | 10434 |
| 2023-05-23 | 10.10 | $10.12 | 12746 |
| 2023-05-22 | 10.10 | $10.13 | 134689 |
| 2023-05-19 | 10.09 | $10.13 | 2536 |
| 2023-05-18 | 10.09 | $10.14 | 823 |
| 2023-05-17 | 10.08 | $10.11 | 514533 |
| 2023-05-16 | 10.08 | $10.10 | 8019 |
| 2023-05-15 | 10.08 | $10.09 | 33220 |
| 2023-05-12 | 10.08 | $10.08 | 3489 |
| 2023-05-11 | 10.08 | $10.08 | 314 |
| 2023-05-10 | 10.08 | $10.09 | 4335 |
| 2023-05-09 | 10.07 | $10.08 | 348652 |
| 2023-05-08 | 10.07 | $10.08 | 33158 |
| 2023-05-05 | 10.07 | $10.07 | 7841 |
| 2023-05-04 | 10.07 | $10.07 | 41426 |
| 2023-05-03 | 10.07 | $10.07 | 6205 |
| 2023-05-02 | 10.07 | $10.07 | 4732 |
| 2023-05-01 | 10.07 | $10.08 | 2857 |
| 2023-04-28 | 10.07 | $10.07 | 135739 |
| 2023-04-27 | 10.07 | $10.07 | 4236 |
| 2023-04-26 | 10.07 | $10.08 | 1924 |
| 2023-04-25 | 10.07 | $10.08 | 69837 |
| 2023-04-24 | 10.07 | $10.07 | 33997 |
| 2023-04-21 | 10.07 | $10.07 | 92547 |
| 2023-04-20 | 10.07 | $10.08 | 6765 |
| 2023-04-19 | 10.07 | $10.08 | 29972 |
| 2023-04-18 | 10.07 | $10.07 | 5516 |
| 2023-04-17 | 10.07 | $10.07 | 25798 |
| 2023-04-14 | 10.07 | $10.08 | 62131 |
| 2023-04-13 | 10.07 | $10.06 | 20292 |
| 2023-04-12 | 10.08 | $10.06 | 20582 |
| 2023-04-11 | 10.08 | $10.06 | 41218 |
| 2023-04-10 | 10.08 | $10.07 | 11780 |
| 2023-04-06 | 10.08 | $10.07 | 3763 |
| 2023-04-05 | 10.09 | $10.07 | 20765 |
| 2023-04-04 | 10.10 | $10.06 | 12716 |
| 2023-04-03 | 10.10 | $10.08 | 49933 |
| 2023-03-31 | 10.11 | $10.08 | 908 |
| 2023-03-30 | 10.11 | $10.09 | 1444 |
| 2023-03-29 | 10.11 | $10.09 | 2287 |
| 2023-03-28 | 10.12 | $10.09 | 9104 |
| 2023-03-27 | 10.12 | $10.09 | 5755 |
| 2023-03-24 | 10.12 | $10.09 | 296 |
| 2023-03-23 | 10.12 | $10.10 | 6706 |
| 2023-03-22 | 10.12 | $10.09 | 17658 |
| 2023-03-21 | 10.12 | $10.08 | 22004 |
| 2023-03-20 | 10.13 | $10.10 | 69534 |
| 2023-03-17 | 10.13 | $10.06 | 53673 |
| 2023-03-16 | 10.13 | $10.06 | 65036 |
| 2023-03-15 | 10.13 | $10.05 | 2.9M |
| 2023-03-14 | 10.14 | $10.10 | 19393 |
| 2023-03-13 | 10.13 | $10.09 | 16715 |
| 2023-03-10 | 10.13 | $11.00 | 141009 |
| 2023-03-09 | 10.04 | $10.07 | 2.5M |
| 2023-03-08 | 10.04 | $10.09 | 2.0M |
| 2023-03-07 | 10.03 | $10.08 | 5.7M |
| 2023-03-06 | 10.02 | $10.03 | 205732 |
| 2023-03-03 | 10.02 | $10.03 | 27277 |
| 2023-03-02 | 10.02 | $10.03 | 160542 |
| 2023-03-01 | 10.02 | $10.03 | 148433 |
| 2023-02-28 | 10.02 | $10.03 | 73945 |
| 2023-02-27 | 10.02 | $10.03 | 114102 |
| 2023-02-24 | 10.02 | $10.02 | 225482 |
| 2023-02-23 | 10.02 | $10.03 | 81152 |
| 2023-02-22 | 10.02 | $10.03 | 824220 |
| 2023-02-21 | 10.02 | $10.02 | 89657 |
| 2023-02-17 | 10.02 | $10.00 | 221694 |
| 2023-02-16 | 10.02 | $10.02 | 242335 |
| 2023-02-15 | 10.02 | $10.02 | 209952 |
| 2023-02-14 | 10.02 | $10.02 | 8323 |
| 2023-02-13 | 10.02 | $10.02 | 1.3M |
| 2023-02-10 | 10.02 | $10.01 | 1.1M |
| 2023-02-09 | 10.02 | $10.01 | 99290 |
| 2023-02-08 | 10.02 | $10.00 | 88418 |
| 2023-02-07 | 10.03 | $10.01 | 7374 |
| 2023-02-06 | 10.03 | $10.01 | 132081 |
| 2023-02-03 | 10.03 | $10.02 | 703752 |
| 2023-02-02 | 10.03 | $10.04 | 185808 |
| 2023-02-01 | 10.03 | $10.03 | 711759 |
| 2023-01-31 | 10.02 | $10.05 | 52093 |
| 2023-01-30 | 10.02 | $10.04 | 135569 |
| 2023-01-27 | 10.02 | $10.04 | 43215 |
| 2023-01-26 | 10.01 | $10.03 | 2615 |
| 2023-01-25 | 10.01 | $10.03 | 38845 |
| 2023-01-24 | 10.00 | $10.03 | 10993 |
| 2023-01-23 | 10.00 | $10.03 | 21937 |
| 2023-01-20 | 9.99 | $10.03 | 714720 |
| 2023-01-19 | 9.99 | $10.02 | 18970 |
| 2023-01-18 | 9.98 | $10.01 | 30173 |
| 2023-01-17 | 9.98 | $10.01 | 31719 |
| 2023-01-13 | 9.97 | $10.01 | 572198 |
| 2023-01-12 | 9.97 | $9.99 | 83339 |
| 2023-01-11 | 9.97 | $10.00 | 40845 |
| 2023-01-10 | 9.96 | $9.99 | 1.2M |
| 2023-01-09 | 9.96 | $9.99 | 358659 |
| 2023-01-06 | 9.96 | $9.99 | 2.3M |
| 2023-01-05 | 9.96 | $9.98 | 150171 |
| 2023-01-04 | 9.96 | $9.97 | 297670 |
| 2023-01-03 | 9.96 | $9.97 | 180821 |
| 2022-12-30 | 9.96 | $9.94 | 541779 |
| 2022-12-29 | 9.97 | $9.93 | 1.2M |
| 2022-12-28 | 9.98 | $9.94 | 57674 |
| 2022-12-27 | 9.98 | $9.94 | 50683 |
| 2022-12-23 | 9.99 | $9.93 | 412516 |
| 2022-12-22 | 10.00 | $9.93 | 167768 |
| 2022-12-21 | 10.00 | $9.94 | 52254 |
| 2022-12-20 | 10.01 | $9.93 | 606276 |
| 2022-12-19 | 10.02 | $9.93 | 136857 |
| 2022-12-16 | 10.03 | $9.98 | 379015 |
| 2022-12-15 | 10.03 | $10.04 | 424121 |
| 2022-12-14 | 10.03 | $10.04 | 18537 |
| 2022-12-13 | 10.03 | $10.03 | 47801 |
| 2022-12-12 | 10.03 | $10.04 | 6075 |
| 2022-12-09 | 10.03 | $10.04 | 114149 |
| 2022-12-08 | 10.03 | $10.04 | 110377 |
| 2022-12-07 | 10.03 | $10.04 | 305493 |
| 2022-12-06 | 10.03 | $10.04 | 65443 |
| 2022-12-05 | 10.02 | $10.04 | 23720 |
| 2022-12-02 | 10.02 | $10.04 | 10385 |
| 2022-12-01 | 10.02 | $10.02 | 21768 |
| 2022-11-30 | 10.02 | $10.03 | 118971 |
| 2022-11-29 | 10.01 | $10.03 | 85093 |
| 2022-11-28 | 10.01 | $10.03 | 20542 |
| 2022-11-25 | 10.01 | $10.02 | 17102 |
| 2022-11-23 | 10.01 | $10.02 | 187972 |
| 2022-11-22 | 10.01 | $10.01 | 163634 |
| 2022-11-21 | 10.01 | $10.02 | 76779 |
| 2022-11-18 | 10.00 | $10.02 | 68480 |
| 2022-11-17 | 10.00 | $10.00 | 21321 |
| 2022-11-16 | 10.00 | $10.00 | 38298 |
| 2022-11-15 | 10.00 | $10.01 | 8263 |
| 2022-11-14 | 10.00 | $10.03 | 7963 |
| 2022-11-11 | 9.99 | $10.01 | 9738 |
| 2022-11-10 | 9.99 | $10.01 | 22767 |
| 2022-11-09 | 9.99 | $10.01 | 59106 |
| 2022-11-08 | 9.98 | $10.00 | 483142 |
| 2022-11-07 | 9.98 | $9.99 | 106765 |
| 2022-11-04 | 9.98 | $9.99 | 97615 |
| 2022-11-03 | 9.98 | $9.98 | 900577 |
| 2022-11-02 | 9.98 | $10.00 | 162175 |
| 2022-11-01 | 9.97 | $9.99 | 136752 |
| 2022-10-31 | 9.97 | $9.97 | 142389 |
| 2022-10-28 | 9.97 | $9.99 | 57264 |
| 2022-10-27 | 9.96 | $9.97 | 126372 |
| 2022-10-26 | 9.96 | $9.99 | 181163 |
| 2022-10-25 | 9.96 | $9.99 | 28615 |
| 2022-10-24 | 9.95 | $9.99 | 78749 |
| 2022-10-21 | 9.95 | $9.97 | 10950 |
| 2022-10-20 | 9.94 | $9.97 | 28974 |
| 2022-10-19 | 9.94 | $9.97 | 12379 |
| 2022-10-18 | 9.93 | $9.97 | 187830 |
| 2022-10-17 | 9.93 | $9.95 | 35184 |
| 2022-10-14 | 9.93 | $9.94 | 2676 |
| 2022-10-13 | 9.92 | $9.94 | 66119 |
| 2022-10-12 | 9.92 | $9.93 | 20792 |
| 2022-10-11 | 9.92 | $9.93 | 48214 |
| 2022-10-10 | 9.92 | $9.94 | 21819 |
| 2022-10-07 | 9.91 | $9.95 | 79192 |
| 2022-10-06 | 9.91 | $9.93 | 133335 |
| 2022-10-05 | 9.91 | $9.94 | 28226 |
| 2022-10-04 | 9.90 | $9.92 | 83583 |
| 2022-10-03 | 9.90 | $9.91 | 75535 |
| 2022-09-30 | 9.90 | $9.90 | 3132 |
| 2022-09-29 | 9.90 | $9.90 | 2349 |
| 2022-09-28 | 9.90 | $9.91 | 35329 |
| 2022-09-27 | 9.90 | $9.89 | 154094 |
| 2022-09-26 | 9.90 | $9.89 | 126794 |
| 2022-09-23 | 9.90 | $9.90 | 90656 |
| 2022-09-22 | 9.90 | $9.91 | 28806 |
| 2022-09-21 | 9.90 | $9.90 | 948316 |
| 2022-09-20 | 9.90 | $9.90 | 167186 |
| 2022-09-19 | 9.89 | $9.90 | 108756 |
| 2022-09-16 | 9.89 | $9.90 | 35731 |
| 2022-09-15 | 9.89 | $9.90 | 52197 |
| 2022-09-14 | 9.89 | $9.89 | 74891 |
| 2022-09-13 | 9.89 | $9.90 | 6707 |
| 2022-09-12 | 9.89 | $9.89 | 107441 |
| 2022-09-09 | 9.89 | $9.90 | 40795 |
| 2022-09-08 | 9.89 | $9.90 | 34770 |
| 2022-09-07 | 9.89 | $9.90 | 1.1M |
| 2022-09-06 | 9.89 | $9.89 | 336161 |
| 2022-09-02 | 9.89 | $9.90 | 36321 |
| 2022-09-01 | 9.88 | $9.89 | 126447 |
| 2022-08-31 | 9.88 | $9.88 | 13893 |
| 2022-08-30 | 9.88 | $9.88 | 40962 |
| 2022-08-29 | 9.88 | $9.88 | 39569 |
| 2022-08-26 | 9.88 | $9.88 | 59421 |
| 2022-08-25 | 9.88 | $9.89 | 35390 |
| 2022-08-24 | 9.88 | $9.89 | 13391 |
| 2022-08-23 | 9.88 | $9.89 | 348923 |
| 2022-08-22 | 9.88 | $9.88 | 20513 |
| 2022-08-19 | 9.88 | $9.88 | 7852 |
| 2022-08-18 | 9.88 | $9.88 | 42672 |
| 2022-08-17 | 9.88 | $9.89 | 118085 |
| 2022-08-16 | 9.88 | $9.90 | 126456 |
| 2022-08-15 | 9.88 | $9.89 | 46918 |
| 2022-08-12 | 9.87 | $9.88 | 18373 |
| 2022-08-11 | 9.87 | $9.89 | 14276 |
| 2022-08-10 | 9.87 | $9.89 | 161201 |
| 2022-08-09 | 9.87 | $9.88 | 203912 |
| 2022-08-08 | 9.86 | $9.87 | 138452 |
| 2022-08-05 | 9.86 | $9.87 | 281223 |
| 2022-08-04 | 9.86 | $9.87 | 103746 |
| 2022-08-03 | 9.86 | $9.87 | 701482 |
| 2022-08-02 | 9.86 | $9.86 | 108882 |
| 2022-08-01 | 9.85 | $9.87 | 112594 |
| 2022-07-29 | 9.85 | $9.88 | 62474 |
| 2022-07-28 | 9.85 | $9.88 | 150165 |
| 2022-07-27 | 9.84 | $9.87 | 343935 |
| 2022-07-26 | 9.84 | $9.85 | 43772 |
| 2022-07-25 | 9.84 | $9.86 | 25846 |
| 2022-07-22 | 9.84 | $9.85 | 3637 |
| 2022-07-21 | 9.83 | $9.86 | 39356 |
| 2022-07-20 | 9.83 | $9.85 | 24998 |
| 2022-07-19 | 9.83 | $9.84 | 58435 |
| 2022-07-18 | 9.83 | $9.84 | 104743 |
| 2022-07-15 | 9.83 | $9.85 | 87852 |
| 2022-07-14 | 9.82 | $9.83 | 6136 |
| 2022-07-13 | 9.82 | $9.83 | 14216 |
| 2022-07-12 | 9.82 | $9.83 | 114181 |
| 2022-07-11 | 9.82 | $9.83 | 5469 |
| 2022-07-08 | 9.82 | $9.81 | 217026 |
| 2022-07-07 | 9.82 | $9.81 | 59552 |
| 2022-07-06 | 9.82 | $9.82 | 478615 |
| 2022-07-05 | 9.82 | $9.81 | 495953 |
| 2022-07-01 | 9.82 | $9.83 | 14310 |
| 2022-06-30 | 9.82 | $9.83 | 63893 |
| 2022-06-29 | 9.82 | $9.83 | 1.4M |
| 2022-06-28 | 9.82 | $9.84 | 114814 |
| 2022-06-27 | 9.82 | $9.82 | 11409 |
| 2022-06-24 | 9.82 | $9.82 | 90775 |
| 2022-06-23 | 9.82 | $9.82 | 47225 |
| 2022-06-22 | 9.82 | $9.81 | 79002 |
| 2022-06-21 | 9.82 | $9.82 | 24424 |
| 2022-06-17 | 9.82 | $9.82 | 87069 |
| 2022-06-16 | 9.82 | $9.82 | 119119 |
| 2022-06-15 | 9.82 | $9.82 | 102038 |
| 2022-06-14 | 9.82 | $9.82 | 60909 |
| 2022-06-13 | 9.82 | $9.83 | 88692 |
| 2022-06-10 | 9.82 | $9.83 | 130183 |
| 2022-06-09 | 9.82 | $9.83 | 96949 |
| 2022-06-08 | 9.81 | $9.83 | 95390 |
| 2022-06-07 | 9.81 | $9.83 | 25505 |
| 2022-06-06 | 9.81 | $9.83 | 194738 |
| 2022-06-03 | 9.81 | $9.82 | 122045 |
| 2022-06-02 | 9.80 | $9.82 | 59154 |
| 2022-06-01 | 9.80 | $9.81 | 1.6M |
| 2022-05-31 | 9.80 | $9.80 | 83167 |
| 2022-05-27 | 9.81 | $9.79 | 439685 |
| 2022-05-26 | 9.81 | $9.81 | 72124 |
| 2022-05-25 | 9.81 | $9.82 | 524892 |
| 2022-05-24 | 9.81 | $9.81 | 35197 |
| 2022-05-23 | 9.81 | $9.80 | 30842 |
| 2022-05-20 | 9.81 | $9.80 | 115629 |
| 2022-05-19 | 9.82 | $9.80 | 80144 |
| 2022-05-18 | 9.82 | $9.79 | 44993 |
| 2022-05-17 | 9.82 | $9.79 | 381138 |
| 2022-05-16 | 9.83 | $9.79 | 387827 |
| 2022-05-13 | 9.83 | $9.81 | 49700 |
| 2022-05-12 | 9.84 | $9.79 | 957149 |
| 2022-05-11 | 9.84 | $9.77 | 169937 |
| 2022-05-10 | 9.85 | $9.82 | 373957 |
| 2022-05-09 | 9.85 | $9.83 | 100573 |
| 2022-05-06 | 9.86 | $9.85 | 107833 |
| 2022-05-05 | 9.86 | $9.86 | 15569 |
| 2022-05-04 | 9.86 | $9.85 | 150117 |
| 2022-05-03 | 9.86 | $9.86 | 13729 |
| 2022-05-02 | 9.85 | $9.86 | 15254 |
| 2022-04-29 | 9.85 | $9.85 | 82191 |
| 2022-04-28 | 9.85 | $9.87 | 47152 |
| 2022-04-27 | 9.85 | $9.85 | 16681 |
| 2022-04-26 | 9.85 | $9.87 | 29839 |
| 2022-04-25 | 9.85 | $9.86 | 33934 |
| 2022-04-22 | 9.85 | $9.87 | 57557 |
| 2022-04-21 | 9.84 | $9.86 | 17737 |
| 2022-04-20 | 9.84 | $9.85 | 14012 |
| 2022-04-19 | 9.84 | $9.84 | 31710 |
| 2022-04-18 | 9.84 | $9.85 | 29019 |
| 2022-04-14 | 9.83 | $9.84 | 30105 |
| 2022-04-13 | 9.83 | $9.85 | 21910 |
| 2022-04-12 | 9.83 | $9.84 | 7056 |
| 2022-04-11 | 9.83 | $9.84 | 7906 |
| 2022-04-08 | 9.83 | $9.84 | 12011 |
| 2022-04-07 | 9.82 | $9.85 | 1.9M |
| 2022-04-06 | 9.82 | $9.84 | 1.7M |
| 2022-04-05 | 9.82 | $9.82 | 19421 |
| 2022-04-04 | 9.82 | $9.83 | 7777 |
| 2022-04-01 | 9.81 | $9.83 | 9834 |
| 2022-03-31 | 9.81 | $9.83 | 23282 |
| 2022-03-30 | 9.81 | $9.83 | 86682 |
| 2022-03-29 | 9.80 | $9.84 | 181796 |
| 2022-03-28 | 9.80 | $9.82 | 51161 |
| 2022-03-25 | 9.80 | $9.81 | 19651 |
| 2022-03-24 | 9.79 | $9.82 | 51856 |
| 2022-03-23 | 9.79 | $9.81 | 67518 |
| 2022-03-22 | 9.79 | $9.80 | 14118 |
| 2022-03-21 | 9.79 | $9.80 | 16473 |
| 2022-03-18 | 9.79 | $9.81 | 43246 |
| 2022-03-17 | 9.78 | $9.80 | 16736 |
| 2022-03-16 | 9.78 | $9.79 | 10448 |
| 2022-03-15 | 9.78 | $9.78 | 14168 |
| 2022-03-14 | 9.78 | $9.77 | 1.5M |
| 2022-03-11 | 9.78 | $9.78 | 3508 |
| 2022-03-10 | 9.78 | $9.78 | 2460 |
| 2022-03-09 | 9.78 | $9.78 | 8657 |
| 2022-03-08 | 9.78 | $9.78 | 14234 |
| 2022-03-07 | 9.78 | $9.77 | 443431 |
| 2022-03-04 | 9.78 | $9.80 | 32538 |
| 2022-03-03 | 9.78 | $9.80 | 13605 |
| 2022-03-02 | 9.78 | $9.78 | 59200 |
| 2022-03-01 | 9.78 | $9.78 | 312998 |
| 2022-02-28 | 9.78 | $9.77 | 442763 |
| 2022-02-25 | 9.78 | $9.77 | 8010 |
| 2022-02-24 | 9.78 | $9.77 | 40389 |
| 2022-02-23 | 9.78 | $9.77 | 69000 |
| 2022-02-22 | 9.78 | $9.77 | 22856 |
| 2022-02-18 | 9.78 | $9.77 | 43758 |
| 2022-02-17 | 9.78 | $9.78 | 13287 |
| 2022-02-16 | 9.78 | $9.78 | 14083 |
| 2022-02-15 | 9.78 | $9.80 | 40787 |
| 2022-02-14 | 9.78 | $9.78 | 9214 |
| 2022-02-11 | 9.78 | $9.78 | 15239 |
| 2022-02-10 | 9.78 | $9.78 | 16804 |
| 2022-02-09 | 9.78 | $9.77 | 47366 |
| 2022-02-08 | 9.79 | $9.77 | 6330 |
| 2022-02-07 | 9.79 | $9.78 | 11378 |
| 2022-02-04 | 9.79 | $9.77 | 35291 |
| 2022-02-03 | 9.79 | $9.79 | 8914 |
| 2022-02-02 | 9.79 | $9.81 | 25839 |
| 2022-02-01 | 9.79 | $9.83 | 45072 |
| 2022-01-31 | 9.79 | $9.76 | 22736 |
| 2022-01-28 | 9.79 | $9.76 | 32827 |
| 2022-01-27 | 9.80 | $9.77 | 14894 |
| 2022-01-26 | 9.80 | $9.77 | 8800 |
| 2022-01-25 | 9.81 | $9.79 | 74757 |
| 2022-01-24 | 9.81 | $9.78 | 262091 |
| 2022-01-21 | 9.81 | $9.77 | 92301 |
| 2022-01-20 | 9.82 | $9.82 | 97930 |
| 2022-01-19 | 9.82 | $9.82 | 37801 |
| 2022-01-18 | 9.82 | $9.81 | 49775 |
| 2022-01-14 | 9.82 | $9.80 | 11645 |
| 2022-01-13 | 9.83 | $9.82 | 114524 |
| 2022-01-12 | 9.83 | $9.82 | 48726 |
| 2022-01-11 | 9.83 | $9.82 | 2.3M |
| 2022-01-10 | 9.84 | $9.81 | 96053 |
| 2022-01-07 | 9.84 | $9.80 | 27290 |
| 2022-01-06 | 9.85 | $9.79 | 45375 |
| 2022-01-05 | 9.86 | $9.80 | 25564 |
| 2022-01-04 | 9.87 | $9.85 | 49708 |
| 2022-01-03 | 9.87 | $9.82 | 42614 |
| 2021-12-31 | 9.88 | $9.84 | 68991 |
| 2021-12-30 | 9.88 | $9.85 | 56555 |
| 2021-12-29 | 9.89 | $9.92 | 99701 |
| 2021-12-28 | 9.89 | $9.85 | 103516 |
| 2021-12-27 | 9.89 | $9.82 | 51386 |
| 2021-12-23 | 9.90 | $9.81 | 62534 |
| 2021-12-22 | 9.91 | $9.84 | 77189 |
| 2021-12-21 | 9.91 | $9.87 | 243876 |
| 2021-12-20 | 9.92 | $9.88 | 45619 |
| 2021-12-17 | 9.92 | $9.91 | 106686 |
| 2021-12-16 | 9.92 | $9.92 | 81357 |
| 2021-12-15 | 9.92 | $9.92 | 72867 |
| 2021-12-14 | 9.91 | $9.91 | 57273 |
| 2021-12-13 | 9.91 | $9.93 | 289201 |
| 2021-12-10 | 9.91 | $9.94 | 213994 |
| 2021-12-09 | 9.90 | $9.97 | 74442 |
| 2021-12-08 | 9.89 | $9.97 | 830634 |
| 2021-12-07 | 9.89 | $10.05 | 3.4M |
| 2021-12-06 | 9.87 | $9.86 | 117967 |
| 2021-12-03 | 9.87 | $9.88 | 158688 |
| 2021-12-02 | 9.87 | $9.94 | 640528 |
| 2021-12-01 | 9.86 | $9.86 | 241778 |
| 2021-11-30 | 9.86 | $9.85 | 60998 |
| 2021-11-29 | 9.86 | $9.90 | 78835 |
| 2021-11-26 | 9.85 | $9.84 | 21949 |
| 2021-11-24 | 9.86 | $9.84 | 34020 |
| 2021-11-23 | 9.86 | $9.84 | 64685 |
| 2021-11-22 | 9.86 | $9.85 | 133651 |
| 2021-11-19 | 9.86 | $9.84 | 85141 |
| 2021-11-18 | 9.86 | $9.86 | 115244 |
| 2021-11-17 | 9.86 | $9.89 | 44508 |
| 2021-11-16 | 9.85 | $9.91 | 64347 |
| 2021-11-15 | 9.84 | $9.86 | 33093 |
| 2021-11-12 | 9.84 | $9.83 | 27466 |
| 2021-11-11 | 9.84 | $9.84 | 17307 |
| 2021-11-10 | 9.84 | $9.86 | 21625 |
| 2021-11-09 | 9.84 | $9.86 | 24784 |
| 2021-11-08 | 9.83 | $9.86 | 59819 |
| 2021-11-05 | 9.83 | $9.91 | 315497 |
| 2021-11-04 | 9.82 | $9.85 | 278217 |
| 2021-11-03 | 9.82 | $9.81 | 123541 |
| 2021-11-02 | 9.82 | $9.82 | 229777 |
| 2021-11-01 | 9.82 | $9.82 | 126568 |
| 2021-10-29 | 9.82 | $9.83 | 141681 |
| 2021-10-28 | 9.82 | $9.83 | 93679 |
| 2021-10-27 | 9.81 | $9.82 | 323684 |
| 2021-10-26 | 9.81 | $9.83 | 91334 |
| 2021-10-25 | 9.81 | $9.82 | 42318 |
| 2021-10-22 | 9.81 | $9.81 | 44659 |
| 2021-10-21 | 9.81 | $9.83 | 158020 |
| 2021-10-20 | 9.81 | $9.81 | 122875 |
| 2021-10-19 | 9.81 | $9.81 | 30203 |
| 2021-10-18 | 9.81 | $9.80 | 26037 |
| 2021-10-15 | 9.81 | $9.81 | 75626 |
| 2021-10-14 | 9.81 | $9.81 | 58855 |
| 2021-10-13 | 9.81 | $9.81 | 76537 |
| 2021-10-12 | 9.81 | $9.81 | 27928 |
| 2021-10-11 | 9.81 | $9.81 | 127741 |
| 2021-10-08 | 9.81 | $9.81 | 14952 |
| 2021-10-07 | 9.81 | $9.80 | 47760 |
| 2021-10-06 | 9.81 | $9.81 | 97352 |
| 2021-10-05 | 9.81 | $9.81 | 149366 |
| 2021-10-04 | 9.81 | $9.81 | 46298 |
| 2021-10-01 | 9.81 | $9.80 | 38149 |
| 2021-09-30 | 9.81 | $9.78 | 70432 |
| 2021-09-29 | 9.81 | $9.82 | 135330 |
| 2021-09-28 | 9.81 | $9.80 | 28258 |
| 2021-09-27 | 9.81 | $9.83 | 28737 |
| 2021-09-24 | 9.80 | $9.85 | 81040 |
| 2021-09-23 | 9.80 | $9.80 | 36081 |
| 2021-09-22 | 9.80 | $9.81 | 33649 |
| 2021-09-21 | 9.79 | $9.79 | 35064 |
| 2021-09-20 | 9.79 | $9.78 | 66535 |
| 2021-09-17 | 9.79 | $9.79 | 17044 |
| 2021-09-16 | 9.79 | $9.84 | 22584 |
| 2021-09-15 | 9.78 | $9.82 | 28731 |
| 2021-09-14 | 9.77 | $9.81 | 69401 |
| 2021-09-13 | 9.76 | $9.78 | 418513 |
| 2021-09-10 | 9.76 | $9.83 | 121542 |
| 2021-09-09 | 9.75 | $9.82 | 33190 |
| 2021-09-08 | 9.74 | $9.79 | 116597 |
| 2021-09-07 | 9.74 | $9.83 | 433524 |
| 2021-09-03 | 9.73 | $9.78 | 30438 |
| 2021-09-02 | 9.73 | $9.78 | 101099 |
| 2021-09-01 | 9.72 | $9.76 | 65545 |
| 2021-08-31 | 9.72 | $9.74 | 47282 |
| 2021-08-30 | 9.72 | $9.73 | 76833 |
| 2021-08-27 | 9.72 | $9.71 | 85607 |
| 2021-08-26 | 9.73 | $9.68 | 15894 |
| 2021-08-25 | 9.73 | $9.67 | 519035 |
| 2021-08-24 | 9.74 | $9.67 | 75357 |
| 2021-08-23 | 9.75 | $9.68 | 118378 |
| 2021-08-20 | 9.76 | $9.68 | 195209 |
| 2021-08-19 | 9.78 | $9.72 | 72007 |
| 2021-08-18 | 9.78 | $9.72 | 38968 |
| 2021-08-17 | 9.80 | $9.76 | 72246 |
| 2021-08-16 | 9.80 | $9.76 | 68090 |
| 2021-08-13 | 9.81 | $9.78 | 35584 |
| 2021-08-12 | 9.82 | $9.81 | 296333 |
| 2021-08-11 | 9.82 | $9.78 | 65644 |
| 2021-08-10 | 9.83 | $9.78 | 46168 |
| 2021-08-09 | 9.84 | $9.77 | 42291 |
| 2021-08-06 | 9.86 | $9.78 | 236485 |
| 2021-08-05 | 9.87 | $9.76 | 133257 |
| 2021-08-04 | 9.89 | $9.76 | 133223 |
| 2021-08-03 | 9.90 | $9.80 | 108713 |
| 2021-08-02 | 9.92 | $9.82 | 67888 |
| 2021-07-30 | 9.94 | $9.85 | 62860 |
| 2021-07-29 | 9.95 | $9.78 | 62383 |
| 2021-07-28 | 9.97 | $9.80 | 84313 |
| 2021-07-27 | 9.99 | $9.95 | 80397 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.39
2023-10-16
Close Price
$10.40
Vol: 23136
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.66
Average
9.97
Maximum
10.40
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-10-16 | 10.39 | $10.40 | 23136 |
| 2023-10-13 | 10.39 | $10.38 | 38490 |
| 2023-10-12 | 10.39 | $10.39 | 2360 |
| 2023-10-11 | 10.39 | $10.37 | 168055 |
| 2023-10-10 | 10.39 | $10.38 | 687 |
| 2023-10-09 | 10.39 | $10.38 | 198501 |
| 2023-10-06 | 10.40 | $10.38 | 139803 |
| 2023-10-05 | 10.40 | $10.38 | 14112 |
| 2023-10-04 | 10.40 | $10.38 | 3225 |
| 2023-10-03 | 10.40 | $10.39 | 38215 |
| 2023-10-02 | 10.40 | $10.39 | 5489 |
| 2023-09-29 | 10.40 | $10.40 | 2438 |
| 2023-09-28 | 10.40 | $10.40 | 2231 |
| 2023-09-27 | 10.39 | $10.40 | 4316 |
| 2023-09-26 | 10.39 | $10.39 | 2435 |
| 2023-09-25 | 10.39 | $10.38 | 78231 |
| 2023-09-22 | 10.38 | $10.37 | 6831 |
| 2023-09-21 | 10.38 | $10.39 | 1463 |
| 2023-09-20 | 10.38 | $10.39 | 1457 |
| 2023-09-19 | 10.38 | $10.37 | 1917 |
| 2023-09-18 | 10.37 | $10.37 | 3075 |
| 2023-09-15 | 10.37 | $10.36 | 5576 |
| 2023-09-14 | 10.37 | $10.38 | 1177 |
| 2023-09-13 | 10.37 | $10.36 | 54622 |
| 2023-09-12 | 10.37 | $10.36 | 76331 |
| 2023-09-11 | 10.36 | $10.35 | 5501 |
| 2023-09-08 | 10.36 | $10.37 | 38659 |
| 2023-09-07 | 10.36 | $10.35 | 177874 |
| 2023-09-06 | 10.36 | $10.34 | 1587 |
| 2023-09-05 | 10.36 | $10.34 | 3241 |
| 2023-09-01 | 10.36 | $10.34 | 833 |
| 2023-08-31 | 10.36 | $10.34 | 16661 |
| 2023-08-30 | 10.36 | $10.34 | 33598 |
| 2023-08-29 | 10.36 | $10.34 | 8419 |
| 2023-08-28 | 10.36 | $10.34 | 62114 |
| 2023-08-25 | 10.36 | $10.34 | 12438 |
| 2023-08-24 | 10.36 | $10.32 | 20583 |
| 2023-08-23 | 10.36 | $10.36 | 2878 |
| 2023-08-22 | 10.35 | $10.36 | 1450 |
| 2023-08-21 | 10.35 | $10.35 | 2863 |
| 2023-08-18 | 10.34 | $10.34 | 15783 |
| 2023-08-17 | 10.33 | $10.34 | 984 |
| 2023-08-16 | 10.33 | $10.35 | 24824 |
| 2023-08-15 | 10.32 | $10.35 | 35574 |
| 2023-08-14 | 10.31 | $10.32 | 2750 |
| 2023-08-11 | 10.30 | $10.33 | 5727 |
| 2023-08-10 | 10.29 | $10.33 | 39515 |
| 2023-08-09 | 10.28 | $10.29 | 709 |
| 2023-08-08 | 10.27 | $10.28 | 42066 |
| 2023-08-07 | 10.27 | $10.28 | 2288 |
| 2023-08-04 | 10.26 | $10.27 | 3092 |
| 2023-08-03 | 10.26 | $10.26 | 3081 |
| 2023-08-02 | 10.26 | $10.25 | 1534 |
| 2023-08-01 | 10.25 | $10.25 | 49878 |
| 2023-07-31 | 10.25 | $10.24 | 293466 |
| 2023-07-28 | 10.25 | $10.24 | 275748 |
| 2023-07-27 | 10.25 | $10.24 | 805 |
| 2023-07-26 | 10.25 | $10.25 | 18715 |
| 2023-07-25 | 10.25 | $10.24 | 362246 |
| 2023-07-24 | 10.24 | $10.21 | 521085 |
| 2023-07-21 | 10.25 | $10.23 | 110265 |
| 2023-07-20 | 10.25 | $10.24 | 8980 |
| 2023-07-19 | 10.24 | $10.24 | 672 |
| 2023-07-18 | 10.24 | $10.25 | 98255 |
| 2023-07-17 | 10.23 | $10.24 | 151490 |
| 2023-07-14 | 10.23 | $10.23 | 3718 |
| 2023-07-13 | 10.22 | $10.23 | 963 |
| 2023-07-12 | 10.22 | $10.26 | 890 |
| 2023-07-11 | 10.21 | $10.26 | 5580 |
| 2023-07-10 | 10.19 | $10.21 | 832 |
| 2023-07-07 | 10.19 | $10.21 | 3110 |
| 2023-07-06 | 10.18 | $10.21 | 2399 |
| 2023-07-05 | 10.17 | $10.19 | 40235 |
| 2023-07-03 | 10.16 | $10.16 | 1330 |
| 2023-06-30 | 10.16 | $10.17 | 12497 |
| 2023-06-29 | 10.16 | $10.17 | 514144 |
| 2023-06-28 | 10.15 | $10.16 | 21282 |
| 2023-06-27 | 10.15 | $10.15 | 31798 |
| 2023-06-26 | 10.15 | $10.14 | 383 |
| 2023-06-23 | 10.15 | $10.16 | 833 |
| 2023-06-22 | 10.15 | $10.17 | 266231 |
| 2023-06-21 | 10.14 | $10.13 | 180772 |
| 2023-06-20 | 10.14 | $10.10 | 5342 |
| 2023-06-16 | 10.15 | $10.14 | 7095 |
| 2023-06-15 | 10.15 | $10.15 | 20691 |
| 2023-06-14 | 10.14 | $10.15 | 17687 |
| 2023-06-13 | 10.14 | $10.13 | 201 |
| 2023-06-12 | 10.14 | $10.14 | 1299 |
| 2023-06-09 | 10.14 | $10.16 | 932 |
| 2023-06-08 | 10.13 | $10.14 | 6145 |
| 2023-06-07 | 10.13 | $10.14 | 1131 |
| 2023-06-06 | 10.13 | $10.14 | 3934 |
| 2023-06-05 | 10.12 | $10.13 | 23554 |
| 2023-06-02 | 10.12 | $10.11 | 26842 |
| 2023-06-01 | 10.12 | $10.13 | 152401 |
| 2023-05-31 | 10.12 | $10.12 | 7194 |
| 2023-05-30 | 10.11 | $10.10 | 3027 |
| 2023-05-26 | 10.12 | $10.11 | 17510 |
| 2023-05-25 | 10.12 | $10.11 | 7669 |
| 2023-05-24 | 10.12 | $10.12 | 10434 |
| 2023-05-23 | 10.11 | $10.12 | 12746 |
| 2023-05-22 | 10.11 | $10.13 | 134689 |
| 2023-05-19 | 10.10 | $10.13 | 2536 |
| 2023-05-18 | 10.10 | $10.14 | 823 |
| 2023-05-17 | 10.09 | $10.11 | 514533 |
| 2023-05-16 | 10.08 | $10.10 | 8019 |
| 2023-05-15 | 10.08 | $10.09 | 33220 |
| 2023-05-12 | 10.08 | $10.08 | 3489 |
| 2023-05-11 | 10.08 | $10.08 | 314 |
| 2023-05-10 | 10.08 | $10.09 | 4335 |
| 2023-05-09 | 10.07 | $10.08 | 348652 |
| 2023-05-08 | 10.07 | $10.08 | 33158 |
| 2023-05-05 | 10.07 | $10.07 | 7841 |
| 2023-05-04 | 10.07 | $10.07 | 41426 |
| 2023-05-03 | 10.07 | $10.07 | 6205 |
| 2023-05-02 | 10.07 | $10.07 | 4732 |
| 2023-05-01 | 10.07 | $10.08 | 2857 |
| 2023-04-28 | 10.07 | $10.07 | 135739 |
| 2023-04-27 | 10.07 | $10.07 | 4236 |
| 2023-04-26 | 10.07 | $10.08 | 1924 |
| 2023-04-25 | 10.07 | $10.08 | 69837 |
| 2023-04-24 | 10.07 | $10.07 | 33997 |
| 2023-04-21 | 10.07 | $10.07 | 92547 |
| 2023-04-20 | 10.07 | $10.08 | 6765 |
| 2023-04-19 | 10.07 | $10.08 | 29972 |
| 2023-04-18 | 10.07 | $10.07 | 5516 |
| 2023-04-17 | 10.07 | $10.07 | 25798 |
| 2023-04-14 | 10.07 | $10.08 | 62131 |
| 2023-04-13 | 10.07 | $10.06 | 20292 |
| 2023-04-12 | 10.08 | $10.06 | 20582 |
| 2023-04-11 | 10.08 | $10.06 | 41218 |
| 2023-04-10 | 10.08 | $10.07 | 11780 |
| 2023-04-06 | 10.09 | $10.07 | 3763 |
| 2023-04-05 | 10.09 | $10.07 | 20765 |
| 2023-04-04 | 10.09 | $10.06 | 12716 |
| 2023-04-03 | 10.10 | $10.08 | 49933 |
| 2023-03-31 | 10.10 | $10.08 | 908 |
| 2023-03-30 | 10.11 | $10.09 | 1444 |
| 2023-03-29 | 10.11 | $10.09 | 2287 |
| 2023-03-28 | 10.11 | $10.09 | 9104 |
| 2023-03-27 | 10.12 | $10.09 | 5755 |
| 2023-03-24 | 10.12 | $10.09 | 296 |
| 2023-03-23 | 10.13 | $10.10 | 6706 |
| 2023-03-22 | 10.13 | $10.09 | 17658 |
| 2023-03-21 | 10.13 | $10.08 | 22004 |
| 2023-03-20 | 10.14 | $10.10 | 69534 |
| 2023-03-17 | 10.15 | $10.06 | 53673 |
| 2023-03-16 | 10.16 | $10.06 | 65036 |
| 2023-03-15 | 10.18 | $10.05 | 2.9M |
| 2023-03-14 | 10.20 | $10.10 | 19393 |
| 2023-03-13 | 10.21 | $10.09 | 16715 |
| 2023-03-10 | 10.23 | $11.00 | 141009 |
| 2023-03-09 | 10.05 | $10.07 | 2.5M |
| 2023-03-08 | 10.05 | $10.09 | 2.0M |
| 2023-03-07 | 10.04 | $10.08 | 5.7M |
| 2023-03-06 | 10.03 | $10.03 | 205732 |
| 2023-03-03 | 10.03 | $10.03 | 27277 |
| 2023-03-02 | 10.03 | $10.03 | 160542 |
| 2023-03-01 | 10.03 | $10.03 | 148433 |
| 2023-02-28 | 10.03 | $10.03 | 73945 |
| 2023-02-27 | 10.03 | $10.03 | 114102 |
| 2023-02-24 | 10.02 | $10.02 | 225482 |
| 2023-02-23 | 10.02 | $10.03 | 81152 |
| 2023-02-22 | 10.02 | $10.03 | 824220 |
| 2023-02-21 | 10.02 | $10.02 | 89657 |
| 2023-02-17 | 10.02 | $10.00 | 221694 |
| 2023-02-16 | 10.02 | $10.02 | 242335 |
| 2023-02-15 | 10.02 | $10.02 | 209952 |
| 2023-02-14 | 10.02 | $10.02 | 8323 |
| 2023-02-13 | 10.02 | $10.02 | 1.3M |
| 2023-02-10 | 10.02 | $10.01 | 1.1M |
| 2023-02-09 | 10.02 | $10.01 | 99290 |
| 2023-02-08 | 10.03 | $10.00 | 88418 |
| 2023-02-07 | 10.03 | $10.01 | 7374 |
| 2023-02-06 | 10.03 | $10.01 | 132081 |
| 2023-02-03 | 10.04 | $10.02 | 703752 |
| 2023-02-02 | 10.04 | $10.04 | 185808 |
| 2023-02-01 | 10.04 | $10.03 | 711759 |
| 2023-01-31 | 10.03 | $10.05 | 52093 |
| 2023-01-30 | 10.03 | $10.04 | 135569 |
| 2023-01-27 | 10.03 | $10.04 | 43215 |
| 2023-01-26 | 10.02 | $10.03 | 2615 |
| 2023-01-25 | 10.02 | $10.03 | 38845 |
| 2023-01-24 | 10.01 | $10.03 | 10993 |
| 2023-01-23 | 10.01 | $10.03 | 21937 |
| 2023-01-20 | 10.00 | $10.03 | 714720 |
| 2023-01-19 | 10.00 | $10.02 | 18970 |
| 2023-01-18 | 9.99 | $10.01 | 30173 |
| 2023-01-17 | 9.99 | $10.01 | 31719 |
| 2023-01-13 | 9.98 | $10.01 | 572198 |
| 2023-01-12 | 9.97 | $9.99 | 83339 |
| 2023-01-11 | 9.97 | $10.00 | 40845 |
| 2023-01-10 | 9.97 | $9.99 | 1.2M |
| 2023-01-09 | 9.96 | $9.99 | 358659 |
| 2023-01-06 | 9.96 | $9.99 | 2.3M |
| 2023-01-05 | 9.95 | $9.98 | 150171 |
| 2023-01-04 | 9.95 | $9.97 | 297670 |
| 2023-01-03 | 9.95 | $9.97 | 180821 |
| 2022-12-30 | 9.94 | $9.94 | 541779 |
| 2022-12-29 | 9.95 | $9.93 | 1.2M |
| 2022-12-28 | 9.96 | $9.94 | 57674 |
| 2022-12-27 | 9.96 | $9.94 | 50683 |
| 2022-12-23 | 9.97 | $9.93 | 412516 |
| 2022-12-22 | 9.98 | $9.93 | 167768 |
| 2022-12-21 | 9.99 | $9.94 | 52254 |
| 2022-12-20 | 10.00 | $9.93 | 606276 |
| 2022-12-19 | 10.02 | $9.93 | 136857 |
| 2022-12-16 | 10.04 | $9.98 | 379015 |
| 2022-12-15 | 10.05 | $10.04 | 424121 |
| 2022-12-14 | 10.05 | $10.04 | 18537 |
| 2022-12-13 | 10.04 | $10.03 | 47801 |
| 2022-12-12 | 10.05 | $10.04 | 6075 |
| 2022-12-09 | 10.04 | $10.04 | 114149 |
| 2022-12-08 | 10.04 | $10.04 | 110377 |
| 2022-12-07 | 10.04 | $10.04 | 305493 |
| 2022-12-06 | 10.04 | $10.04 | 65443 |
| 2022-12-05 | 10.04 | $10.04 | 23720 |
| 2022-12-02 | 10.03 | $10.04 | 10385 |
| 2022-12-01 | 10.03 | $10.02 | 21768 |
| 2022-11-30 | 10.03 | $10.03 | 118971 |
| 2022-11-29 | 10.03 | $10.03 | 85093 |
| 2022-11-28 | 10.03 | $10.03 | 20542 |
| 2022-11-25 | 10.02 | $10.02 | 17102 |
| 2022-11-23 | 10.02 | $10.02 | 187972 |
| 2022-11-22 | 10.02 | $10.01 | 163634 |
| 2022-11-21 | 10.02 | $10.02 | 76779 |
| 2022-11-18 | 10.02 | $10.02 | 68480 |
| 2022-11-17 | 10.02 | $10.00 | 21321 |
| 2022-11-16 | 10.02 | $10.00 | 38298 |
| 2022-11-15 | 10.02 | $10.01 | 8263 |
| 2022-11-14 | 10.02 | $10.03 | 7963 |
| 2022-11-11 | 10.01 | $10.01 | 9738 |
| 2022-11-10 | 10.01 | $10.01 | 22767 |
| 2022-11-09 | 10.00 | $10.01 | 59106 |
| 2022-11-08 | 10.00 | $10.00 | 483142 |
| 2022-11-07 | 10.00 | $9.99 | 106765 |
| 2022-11-04 | 9.99 | $9.99 | 97615 |
| 2022-11-03 | 9.99 | $9.98 | 900577 |
| 2022-11-02 | 9.99 | $10.00 | 162175 |
| 2022-11-01 | 9.99 | $9.99 | 136752 |
| 2022-10-31 | 9.98 | $9.97 | 142389 |
| 2022-10-28 | 9.98 | $9.99 | 57264 |
| 2022-10-27 | 9.98 | $9.97 | 126372 |
| 2022-10-26 | 9.98 | $9.99 | 181163 |
| 2022-10-25 | 9.98 | $9.99 | 28615 |
| 2022-10-24 | 9.97 | $9.99 | 78749 |
| 2022-10-21 | 9.96 | $9.97 | 10950 |
| 2022-10-20 | 9.96 | $9.97 | 28974 |
| 2022-10-19 | 9.95 | $9.97 | 12379 |
| 2022-10-18 | 9.95 | $9.97 | 187830 |
| 2022-10-17 | 9.94 | $9.95 | 35184 |
| 2022-10-14 | 9.94 | $9.94 | 2676 |
| 2022-10-13 | 9.93 | $9.94 | 66119 |
| 2022-10-12 | 9.93 | $9.93 | 20792 |
| 2022-10-11 | 9.93 | $9.93 | 48214 |
| 2022-10-10 | 9.93 | $9.94 | 21819 |
| 2022-10-07 | 9.93 | $9.95 | 79192 |
| 2022-10-06 | 9.92 | $9.93 | 133335 |
| 2022-10-05 | 9.91 | $9.94 | 28226 |
| 2022-10-04 | 9.91 | $9.92 | 83583 |
| 2022-10-03 | 9.91 | $9.91 | 75535 |
| 2022-09-30 | 9.90 | $9.90 | 3132 |
| 2022-09-29 | 9.90 | $9.90 | 2349 |
| 2022-09-28 | 9.90 | $9.91 | 35329 |
| 2022-09-27 | 9.90 | $9.89 | 154094 |
| 2022-09-26 | 9.90 | $9.89 | 126794 |
| 2022-09-23 | 9.90 | $9.90 | 90656 |
| 2022-09-22 | 9.90 | $9.91 | 28806 |
| 2022-09-21 | 9.90 | $9.90 | 948316 |
| 2022-09-20 | 9.90 | $9.90 | 167186 |
| 2022-09-19 | 9.90 | $9.90 | 108756 |
| 2022-09-16 | 9.90 | $9.90 | 35731 |
| 2022-09-15 | 9.90 | $9.90 | 52197 |
| 2022-09-14 | 9.90 | $9.89 | 74891 |
| 2022-09-13 | 9.90 | $9.90 | 6707 |
| 2022-09-12 | 9.90 | $9.89 | 107441 |
| 2022-09-09 | 9.90 | $9.90 | 40795 |
| 2022-09-08 | 9.90 | $9.90 | 34770 |
| 2022-09-07 | 9.90 | $9.90 | 1.1M |
| 2022-09-06 | 9.89 | $9.89 | 336161 |
| 2022-09-02 | 9.89 | $9.90 | 36321 |
| 2022-09-01 | 9.89 | $9.89 | 126447 |
| 2022-08-31 | 9.89 | $9.88 | 13893 |
| 2022-08-30 | 9.89 | $9.88 | 40962 |
| 2022-08-29 | 9.89 | $9.88 | 39569 |
| 2022-08-26 | 9.89 | $9.88 | 59421 |
| 2022-08-25 | 9.89 | $9.89 | 35390 |
| 2022-08-24 | 9.89 | $9.89 | 13391 |
| 2022-08-23 | 9.89 | $9.89 | 348923 |
| 2022-08-22 | 9.89 | $9.88 | 20513 |
| 2022-08-19 | 9.89 | $9.88 | 7852 |
| 2022-08-18 | 9.89 | $9.88 | 42672 |
| 2022-08-17 | 9.89 | $9.89 | 118085 |
| 2022-08-16 | 9.89 | $9.90 | 126456 |
| 2022-08-15 | 9.89 | $9.89 | 46918 |
| 2022-08-12 | 9.88 | $9.88 | 18373 |
| 2022-08-11 | 9.88 | $9.89 | 14276 |
| 2022-08-10 | 9.88 | $9.89 | 161201 |
| 2022-08-09 | 9.88 | $9.88 | 203912 |
| 2022-08-08 | 9.87 | $9.87 | 138452 |
| 2022-08-05 | 9.87 | $9.87 | 281223 |
| 2022-08-04 | 9.87 | $9.87 | 103746 |
| 2022-08-03 | 9.87 | $9.87 | 701482 |
| 2022-08-02 | 9.87 | $9.86 | 108882 |
| 2022-08-01 | 9.87 | $9.87 | 112594 |
| 2022-07-29 | 9.86 | $9.88 | 62474 |
| 2022-07-28 | 9.86 | $9.88 | 150165 |
| 2022-07-27 | 9.85 | $9.87 | 343935 |
| 2022-07-26 | 9.85 | $9.85 | 43772 |
| 2022-07-25 | 9.85 | $9.86 | 25846 |
| 2022-07-22 | 9.84 | $9.85 | 3637 |
| 2022-07-21 | 9.84 | $9.86 | 39356 |
| 2022-07-20 | 9.84 | $9.85 | 24998 |
| 2022-07-19 | 9.83 | $9.84 | 58435 |
| 2022-07-18 | 9.83 | $9.84 | 104743 |
| 2022-07-15 | 9.83 | $9.85 | 87852 |
| 2022-07-14 | 9.83 | $9.83 | 6136 |
| 2022-07-13 | 9.82 | $9.83 | 14216 |
| 2022-07-12 | 9.82 | $9.83 | 114181 |
| 2022-07-11 | 9.82 | $9.83 | 5469 |
| 2022-07-08 | 9.82 | $9.81 | 217026 |
| 2022-07-07 | 9.82 | $9.81 | 59552 |
| 2022-07-06 | 9.82 | $9.82 | 478615 |
| 2022-07-05 | 9.82 | $9.81 | 495953 |
| 2022-07-01 | 9.83 | $9.83 | 14310 |
| 2022-06-30 | 9.83 | $9.83 | 63893 |
| 2022-06-29 | 9.82 | $9.83 | 1.4M |
| 2022-06-28 | 9.82 | $9.84 | 114814 |
| 2022-06-27 | 9.82 | $9.82 | 11409 |
| 2022-06-24 | 9.82 | $9.82 | 90775 |
| 2022-06-23 | 9.82 | $9.82 | 47225 |
| 2022-06-22 | 9.82 | $9.81 | 79002 |
| 2022-06-21 | 9.82 | $9.82 | 24424 |
| 2022-06-17 | 9.82 | $9.82 | 87069 |
| 2022-06-16 | 9.82 | $9.82 | 119119 |
| 2022-06-15 | 9.82 | $9.82 | 102038 |
| 2022-06-14 | 9.82 | $9.82 | 60909 |
| 2022-06-13 | 9.82 | $9.83 | 88692 |
| 2022-06-10 | 9.82 | $9.83 | 130183 |
| 2022-06-09 | 9.82 | $9.83 | 96949 |
| 2022-06-08 | 9.82 | $9.83 | 95390 |
| 2022-06-07 | 9.81 | $9.83 | 25505 |
| 2022-06-06 | 9.81 | $9.83 | 194738 |
| 2022-06-03 | 9.81 | $9.82 | 122045 |
| 2022-06-02 | 9.80 | $9.82 | 59154 |
| 2022-06-01 | 9.80 | $9.81 | 1.6M |
| 2022-05-31 | 9.80 | $9.80 | 83167 |
| 2022-05-27 | 9.80 | $9.79 | 439685 |
| 2022-05-26 | 9.80 | $9.81 | 72124 |
| 2022-05-25 | 9.80 | $9.82 | 524892 |
| 2022-05-24 | 9.80 | $9.81 | 35197 |
| 2022-05-23 | 9.80 | $9.80 | 30842 |
| 2022-05-20 | 9.80 | $9.80 | 115629 |
| 2022-05-19 | 9.80 | $9.80 | 80144 |
| 2022-05-18 | 9.81 | $9.79 | 44993 |
| 2022-05-17 | 9.81 | $9.79 | 381138 |
| 2022-05-16 | 9.82 | $9.79 | 387827 |
| 2022-05-13 | 9.82 | $9.81 | 49700 |
| 2022-05-12 | 9.83 | $9.79 | 957149 |
| 2022-05-11 | 9.84 | $9.77 | 169937 |
| 2022-05-10 | 9.85 | $9.82 | 373957 |
| 2022-05-09 | 9.86 | $9.83 | 100573 |
| 2022-05-06 | 9.86 | $9.85 | 107833 |
| 2022-05-05 | 9.86 | $9.86 | 15569 |
| 2022-05-04 | 9.86 | $9.85 | 150117 |
| 2022-05-03 | 9.87 | $9.86 | 13729 |
| 2022-05-02 | 9.87 | $9.86 | 15254 |
| 2022-04-29 | 9.86 | $9.85 | 82191 |
| 2022-04-28 | 9.87 | $9.87 | 47152 |
| 2022-04-27 | 9.86 | $9.85 | 16681 |
| 2022-04-26 | 9.86 | $9.87 | 29839 |
| 2022-04-25 | 9.86 | $9.86 | 33934 |
| 2022-04-22 | 9.86 | $9.87 | 57557 |
| 2022-04-21 | 9.85 | $9.86 | 17737 |
| 2022-04-20 | 9.85 | $9.85 | 14012 |
| 2022-04-19 | 9.85 | $9.84 | 31710 |
| 2022-04-18 | 9.85 | $9.85 | 29019 |
| 2022-04-14 | 9.84 | $9.84 | 30105 |
| 2022-04-13 | 9.84 | $9.85 | 21910 |
| 2022-04-12 | 9.84 | $9.84 | 7056 |
| 2022-04-11 | 9.84 | $9.84 | 7906 |
| 2022-04-08 | 9.84 | $9.84 | 12011 |
| 2022-04-07 | 9.83 | $9.85 | 1.9M |
| 2022-04-06 | 9.83 | $9.84 | 1.7M |
| 2022-04-05 | 9.83 | $9.82 | 19421 |
| 2022-04-04 | 9.83 | $9.83 | 7777 |
| 2022-04-01 | 9.82 | $9.83 | 9834 |
| 2022-03-31 | 9.82 | $9.83 | 23282 |
| 2022-03-30 | 9.82 | $9.83 | 86682 |
| 2022-03-29 | 9.81 | $9.84 | 181796 |
| 2022-03-28 | 9.81 | $9.82 | 51161 |
| 2022-03-25 | 9.80 | $9.81 | 19651 |
| 2022-03-24 | 9.80 | $9.82 | 51856 |
| 2022-03-23 | 9.79 | $9.81 | 67518 |
| 2022-03-22 | 9.79 | $9.80 | 14118 |
| 2022-03-21 | 9.79 | $9.80 | 16473 |
| 2022-03-18 | 9.79 | $9.81 | 43246 |
| 2022-03-17 | 9.78 | $9.80 | 16736 |
| 2022-03-16 | 9.78 | $9.79 | 10448 |
| 2022-03-15 | 9.78 | $9.78 | 14168 |
| 2022-03-14 | 9.77 | $9.77 | 1.5M |
| 2022-03-11 | 9.78 | $9.78 | 3508 |
| 2022-03-10 | 9.78 | $9.78 | 2460 |
| 2022-03-09 | 9.78 | $9.78 | 8657 |
| 2022-03-08 | 9.78 | $9.78 | 14234 |
| 2022-03-07 | 9.78 | $9.77 | 443431 |
| 2022-03-04 | 9.78 | $9.80 | 32538 |
| 2022-03-03 | 9.77 | $9.80 | 13605 |
| 2022-03-02 | 9.77 | $9.78 | 59200 |
| 2022-03-01 | 9.77 | $9.78 | 312998 |
| 2022-02-28 | 9.77 | $9.77 | 442763 |
| 2022-02-25 | 9.77 | $9.77 | 8010 |
| 2022-02-24 | 9.77 | $9.77 | 40389 |
| 2022-02-23 | 9.77 | $9.77 | 69000 |
| 2022-02-22 | 9.77 | $9.77 | 22856 |
| 2022-02-18 | 9.77 | $9.77 | 43758 |
| 2022-02-17 | 9.77 | $9.78 | 13287 |
| 2022-02-16 | 9.77 | $9.78 | 14083 |
| 2022-02-15 | 9.77 | $9.80 | 40787 |
| 2022-02-14 | 9.77 | $9.78 | 9214 |
| 2022-02-11 | 9.77 | $9.78 | 15239 |
| 2022-02-10 | 9.77 | $9.78 | 16804 |
| 2022-02-09 | 9.77 | $9.77 | 47366 |
| 2022-02-08 | 9.77 | $9.77 | 6330 |
| 2022-02-07 | 9.77 | $9.78 | 11378 |
| 2022-02-04 | 9.78 | $9.77 | 35291 |
| 2022-02-03 | 9.78 | $9.79 | 8914 |
| 2022-02-02 | 9.78 | $9.81 | 25839 |
| 2022-02-01 | 9.78 | $9.83 | 45072 |
| 2022-01-31 | 9.77 | $9.76 | 22736 |
| 2022-01-28 | 9.77 | $9.76 | 32827 |
| 2022-01-27 | 9.78 | $9.77 | 14894 |
| 2022-01-26 | 9.78 | $9.77 | 8800 |
| 2022-01-25 | 9.79 | $9.79 | 74757 |
| 2022-01-24 | 9.79 | $9.78 | 262091 |
| 2022-01-21 | 9.80 | $9.77 | 92301 |
| 2022-01-20 | 9.81 | $9.82 | 97930 |
| 2022-01-19 | 9.81 | $9.82 | 37801 |
| 2022-01-18 | 9.81 | $9.81 | 49775 |
| 2022-01-14 | 9.81 | $9.80 | 11645 |
| 2022-01-13 | 9.82 | $9.82 | 114524 |
| 2022-01-12 | 9.82 | $9.82 | 48726 |
| 2022-01-11 | 9.82 | $9.82 | 2.3M |
| 2022-01-10 | 9.82 | $9.81 | 96053 |
| 2022-01-07 | 9.83 | $9.80 | 27290 |
| 2022-01-06 | 9.83 | $9.79 | 45375 |
| 2022-01-05 | 9.85 | $9.80 | 25564 |
| 2022-01-04 | 9.86 | $9.85 | 49708 |
| 2022-01-03 | 9.86 | $9.82 | 42614 |
| 2021-12-31 | 9.87 | $9.84 | 68991 |
| 2021-12-30 | 9.87 | $9.85 | 56555 |
| 2021-12-29 | 9.88 | $9.92 | 99701 |
| 2021-12-28 | 9.87 | $9.85 | 103516 |
| 2021-12-27 | 9.88 | $9.82 | 51386 |
| 2021-12-23 | 9.89 | $9.81 | 62534 |
| 2021-12-22 | 9.91 | $9.84 | 77189 |
| 2021-12-21 | 9.92 | $9.87 | 243876 |
| 2021-12-20 | 9.93 | $9.88 | 45619 |
| 2021-12-17 | 9.94 | $9.91 | 106686 |
| 2021-12-16 | 9.94 | $9.92 | 81357 |
| 2021-12-15 | 9.94 | $9.92 | 72867 |
| 2021-12-14 | 9.94 | $9.91 | 57273 |
| 2021-12-13 | 9.94 | $9.93 | 289201 |
| 2021-12-10 | 9.94 | $9.94 | 213994 |
| 2021-12-09 | 9.94 | $9.97 | 74442 |
| 2021-12-08 | 9.92 | $9.97 | 830634 |
| 2021-12-07 | 9.91 | $10.05 | 3.4M |
| 2021-12-06 | 9.88 | $9.86 | 117967 |
| 2021-12-03 | 9.88 | $9.88 | 158688 |
| 2021-12-02 | 9.88 | $9.94 | 640528 |
| 2021-12-01 | 9.86 | $9.86 | 241778 |
| 2021-11-30 | 9.86 | $9.85 | 60998 |
| 2021-11-29 | 9.87 | $9.90 | 78835 |
| 2021-11-26 | 9.86 | $9.84 | 21949 |
| 2021-11-24 | 9.86 | $9.84 | 34020 |
| 2021-11-23 | 9.86 | $9.84 | 64685 |
| 2021-11-22 | 9.87 | $9.85 | 133651 |
| 2021-11-19 | 9.87 | $9.84 | 85141 |
| 2021-11-18 | 9.87 | $9.86 | 115244 |
| 2021-11-17 | 9.87 | $9.89 | 44508 |
| 2021-11-16 | 9.87 | $9.91 | 64347 |
| 2021-11-15 | 9.85 | $9.86 | 33093 |
| 2021-11-12 | 9.85 | $9.83 | 27466 |
| 2021-11-11 | 9.85 | $9.84 | 17307 |
| 2021-11-10 | 9.85 | $9.86 | 21625 |
| 2021-11-09 | 9.85 | $9.86 | 24784 |
| 2021-11-08 | 9.85 | $9.86 | 59819 |
| 2021-11-05 | 9.84 | $9.91 | 315497 |
| 2021-11-04 | 9.83 | $9.85 | 278217 |
| 2021-11-03 | 9.82 | $9.81 | 123541 |
| 2021-11-02 | 9.82 | $9.82 | 229777 |
| 2021-11-01 | 9.82 | $9.82 | 126568 |
| 2021-10-29 | 9.82 | $9.83 | 141681 |
| 2021-10-28 | 9.82 | $9.83 | 93679 |
| 2021-10-27 | 9.82 | $9.82 | 323684 |
| 2021-10-26 | 9.82 | $9.83 | 91334 |
| 2021-10-25 | 9.82 | $9.82 | 42318 |
| 2021-10-22 | 9.81 | $9.81 | 44659 |
| 2021-10-21 | 9.81 | $9.83 | 158020 |
| 2021-10-20 | 9.81 | $9.81 | 122875 |
| 2021-10-19 | 9.81 | $9.81 | 30203 |
| 2021-10-18 | 9.81 | $9.80 | 26037 |
| 2021-10-15 | 9.81 | $9.81 | 75626 |
| 2021-10-14 | 9.81 | $9.81 | 58855 |
| 2021-10-13 | 9.81 | $9.81 | 76537 |
| 2021-10-12 | 9.81 | $9.81 | 27928 |
| 2021-10-11 | 9.81 | $9.81 | 127741 |
| 2021-10-08 | 9.81 | $9.81 | 14952 |
| 2021-10-07 | 9.81 | $9.80 | 47760 |
| 2021-10-06 | 9.81 | $9.81 | 97352 |
| 2021-10-05 | 9.81 | $9.81 | 149366 |
| 2021-10-04 | 9.81 | $9.81 | 46298 |
| 2021-10-01 | 9.80 | $9.80 | 38149 |
| 2021-09-30 | 9.81 | $9.78 | 70432 |
| 2021-09-29 | 9.81 | $9.82 | 135330 |
| 2021-09-28 | 9.81 | $9.80 | 28258 |
| 2021-09-27 | 9.81 | $9.83 | 28737 |
| 2021-09-24 | 9.80 | $9.85 | 81040 |
| 2021-09-23 | 9.79 | $9.80 | 36081 |
| 2021-09-22 | 9.79 | $9.81 | 33649 |
| 2021-09-21 | 9.79 | $9.79 | 35064 |
| 2021-09-20 | 9.79 | $9.78 | 66535 |
| 2021-09-17 | 9.79 | $9.79 | 17044 |
| 2021-09-16 | 9.79 | $9.84 | 22584 |
| 2021-09-15 | 9.78 | $9.82 | 28731 |
| 2021-09-14 | 9.77 | $9.81 | 69401 |
| 2021-09-13 | 9.76 | $9.78 | 418513 |
| 2021-09-10 | 9.76 | $9.83 | 121542 |
| 2021-09-09 | 9.74 | $9.82 | 33190 |
| 2021-09-08 | 9.73 | $9.79 | 116597 |
| 2021-09-07 | 9.72 | $9.83 | 433524 |
| 2021-09-03 | 9.70 | $9.78 | 30438 |
| 2021-09-02 | 9.69 | $9.78 | 101099 |
| 2021-09-01 | 9.68 | $9.76 | 65545 |
| 2021-08-31 | 9.67 | $9.74 | 47282 |
| 2021-08-30 | 9.67 | $9.73 | 76833 |
| 2021-08-27 | 9.66 | $9.71 | 85607 |
| 2021-08-26 | 9.66 | $9.68 | 15894 |
| 2021-08-25 | 9.67 | $9.67 | 519035 |
| 2021-08-24 | 9.68 | $9.67 | 75357 |
| 2021-08-23 | 9.69 | $9.68 | 118378 |
| 2021-08-20 | 9.70 | $9.68 | 195209 |
| 2021-08-19 | 9.72 | $9.72 | 72007 |
| 2021-08-18 | 9.73 | $9.72 | 38968 |
| 2021-08-17 | 9.74 | $9.76 | 72246 |
| 2021-08-16 | 9.75 | $9.76 | 68090 |
| 2021-08-13 | 9.75 | $9.78 | 35584 |
| 2021-08-12 | 9.76 | $9.81 | 296333 |
| 2021-08-11 | 9.76 | $9.78 | 65644 |
| 2021-08-10 | 9.76 | $9.78 | 46168 |
| 2021-08-09 | 9.77 | $9.77 | 42291 |
| 2021-08-06 | 9.78 | $9.78 | 236485 |
| 2021-08-05 | 9.80 | $9.76 | 133257 |
| 2021-08-04 | 9.81 | $9.76 | 133223 |
| 2021-08-03 | 9.84 | $9.80 | 108713 |
| 2021-08-02 | 9.86 | $9.82 | 67888 |
| 2021-07-30 | 9.87 | $9.85 | 62860 |
| 2021-07-29 | 9.89 | $9.78 | 62383 |
| 2021-07-28 | 9.92 | $9.80 | 84313 |
| 2021-07-27 | 9.95 | $9.95 | 80397 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.39
2023-10-16
Close Price
$10.40
Vol: 23136
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.66
Average
9.97
Maximum
10.40
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-10-16 | 10.39 | $10.40 | 23136 |
| 2023-10-13 | 10.38 | $10.38 | 38490 |
| 2023-10-12 | 10.38 | $10.39 | 2360 |
| 2023-10-11 | 10.38 | $10.37 | 168055 |
| 2023-10-10 | 10.39 | $10.38 | 687 |
| 2023-10-09 | 10.39 | $10.38 | 198501 |
| 2023-10-06 | 10.39 | $10.38 | 139803 |
| 2023-10-05 | 10.39 | $10.38 | 14112 |
| 2023-10-04 | 10.39 | $10.38 | 3225 |
| 2023-10-03 | 10.40 | $10.39 | 38215 |
| 2023-10-02 | 10.40 | $10.39 | 5489 |
| 2023-09-29 | 10.40 | $10.40 | 2438 |
| 2023-09-28 | 10.39 | $10.40 | 2231 |
| 2023-09-27 | 10.39 | $10.40 | 4316 |
| 2023-09-26 | 10.38 | $10.39 | 2435 |
| 2023-09-25 | 10.38 | $10.38 | 78231 |
| 2023-09-22 | 10.38 | $10.37 | 6831 |
| 2023-09-21 | 10.38 | $10.39 | 1463 |
| 2023-09-20 | 10.38 | $10.39 | 1457 |
| 2023-09-19 | 10.37 | $10.37 | 1917 |
| 2023-09-18 | 10.37 | $10.37 | 3075 |
| 2023-09-15 | 10.37 | $10.36 | 5576 |
| 2023-09-14 | 10.37 | $10.38 | 1177 |
| 2023-09-13 | 10.36 | $10.36 | 54622 |
| 2023-09-12 | 10.36 | $10.36 | 76331 |
| 2023-09-11 | 10.36 | $10.35 | 5501 |
| 2023-09-08 | 10.36 | $10.37 | 38659 |
| 2023-09-07 | 10.35 | $10.35 | 177874 |
| 2023-09-06 | 10.35 | $10.34 | 1587 |
| 2023-09-05 | 10.35 | $10.34 | 3241 |
| 2023-09-01 | 10.35 | $10.34 | 833 |
| 2023-08-31 | 10.35 | $10.34 | 16661 |
| 2023-08-30 | 10.35 | $10.34 | 33598 |
| 2023-08-29 | 10.36 | $10.34 | 8419 |
| 2023-08-28 | 10.36 | $10.34 | 62114 |
| 2023-08-25 | 10.36 | $10.34 | 12438 |
| 2023-08-24 | 10.36 | $10.32 | 20583 |
| 2023-08-23 | 10.37 | $10.36 | 2878 |
| 2023-08-22 | 10.36 | $10.36 | 1450 |
| 2023-08-21 | 10.35 | $10.35 | 2863 |
| 2023-08-18 | 10.35 | $10.34 | 15783 |
| 2023-08-17 | 10.35 | $10.34 | 984 |
| 2023-08-16 | 10.34 | $10.35 | 24824 |
| 2023-08-15 | 10.33 | $10.35 | 35574 |
| 2023-08-14 | 10.32 | $10.32 | 2750 |
| 2023-08-11 | 10.31 | $10.33 | 5727 |
| 2023-08-10 | 10.30 | $10.33 | 39515 |
| 2023-08-09 | 10.28 | $10.29 | 709 |
| 2023-08-08 | 10.27 | $10.28 | 42066 |
| 2023-08-07 | 10.27 | $10.28 | 2288 |
| 2023-08-04 | 10.26 | $10.27 | 3092 |
| 2023-08-03 | 10.26 | $10.26 | 3081 |
| 2023-08-02 | 10.25 | $10.25 | 1534 |
| 2023-08-01 | 10.25 | $10.25 | 49878 |
| 2023-07-31 | 10.25 | $10.24 | 293466 |
| 2023-07-28 | 10.25 | $10.24 | 275748 |
| 2023-07-27 | 10.25 | $10.24 | 805 |
| 2023-07-26 | 10.25 | $10.25 | 18715 |
| 2023-07-25 | 10.25 | $10.24 | 362246 |
| 2023-07-24 | 10.25 | $10.21 | 521085 |
| 2023-07-21 | 10.25 | $10.23 | 110265 |
| 2023-07-20 | 10.26 | $10.24 | 8980 |
| 2023-07-19 | 10.25 | $10.24 | 672 |
| 2023-07-18 | 10.25 | $10.25 | 98255 |
| 2023-07-17 | 10.25 | $10.24 | 151490 |
| 2023-07-14 | 10.24 | $10.23 | 3718 |
| 2023-07-13 | 10.24 | $10.23 | 963 |
| 2023-07-12 | 10.23 | $10.26 | 890 |
| 2023-07-11 | 10.22 | $10.26 | 5580 |
| 2023-07-10 | 10.20 | $10.21 | 832 |
| 2023-07-07 | 10.19 | $10.21 | 3110 |
| 2023-07-06 | 10.19 | $10.21 | 2399 |
| 2023-07-05 | 10.17 | $10.19 | 40235 |
| 2023-07-03 | 10.17 | $10.16 | 1330 |
| 2023-06-30 | 10.17 | $10.17 | 12497 |
| 2023-06-29 | 10.16 | $10.17 | 514144 |
| 2023-06-28 | 10.16 | $10.16 | 21282 |
| 2023-06-27 | 10.15 | $10.15 | 31798 |
| 2023-06-26 | 10.15 | $10.14 | 383 |
| 2023-06-23 | 10.15 | $10.16 | 833 |
| 2023-06-22 | 10.15 | $10.17 | 266231 |
| 2023-06-21 | 10.14 | $10.13 | 180772 |
| 2023-06-20 | 10.14 | $10.10 | 5342 |
| 2023-06-16 | 10.15 | $10.14 | 7095 |
| 2023-06-15 | 10.15 | $10.15 | 20691 |
| 2023-06-14 | 10.15 | $10.15 | 17687 |
| 2023-06-13 | 10.15 | $10.13 | 201 |
| 2023-06-12 | 10.15 | $10.14 | 1299 |
| 2023-06-09 | 10.15 | $10.16 | 932 |
| 2023-06-08 | 10.14 | $10.14 | 6145 |
| 2023-06-07 | 10.14 | $10.14 | 1131 |
| 2023-06-06 | 10.13 | $10.14 | 3934 |
| 2023-06-05 | 10.13 | $10.13 | 23554 |
| 2023-06-02 | 10.12 | $10.11 | 26842 |
| 2023-06-01 | 10.13 | $10.13 | 152401 |
| 2023-05-31 | 10.12 | $10.12 | 7194 |
| 2023-05-30 | 10.12 | $10.10 | 3027 |
| 2023-05-26 | 10.12 | $10.11 | 17510 |
| 2023-05-25 | 10.12 | $10.11 | 7669 |
| 2023-05-24 | 10.13 | $10.12 | 10434 |
| 2023-05-23 | 10.12 | $10.12 | 12746 |
| 2023-05-22 | 10.12 | $10.13 | 134689 |
| 2023-05-19 | 10.11 | $10.13 | 2536 |
| 2023-05-18 | 10.11 | $10.14 | 823 |
| 2023-05-17 | 10.09 | $10.11 | 514533 |
| 2023-05-16 | 10.09 | $10.10 | 8019 |
| 2023-05-15 | 10.08 | $10.09 | 33220 |
| 2023-05-12 | 10.08 | $10.08 | 3489 |
| 2023-05-11 | 10.08 | $10.08 | 314 |
| 2023-05-10 | 10.08 | $10.09 | 4335 |
| 2023-05-09 | 10.07 | $10.08 | 348652 |
| 2023-05-08 | 10.07 | $10.08 | 33158 |
| 2023-05-05 | 10.07 | $10.07 | 7841 |
| 2023-05-04 | 10.07 | $10.07 | 41426 |
| 2023-05-03 | 10.07 | $10.07 | 6205 |
| 2023-05-02 | 10.07 | $10.07 | 4732 |
| 2023-05-01 | 10.07 | $10.08 | 2857 |
| 2023-04-28 | 10.07 | $10.07 | 135739 |
| 2023-04-27 | 10.07 | $10.07 | 4236 |
| 2023-04-26 | 10.07 | $10.08 | 1924 |
| 2023-04-25 | 10.07 | $10.08 | 69837 |
| 2023-04-24 | 10.06 | $10.07 | 33997 |
| 2023-04-21 | 10.06 | $10.07 | 92547 |
| 2023-04-20 | 10.06 | $10.08 | 6765 |
| 2023-04-19 | 10.06 | $10.08 | 29972 |
| 2023-04-18 | 10.06 | $10.07 | 5516 |
| 2023-04-17 | 10.06 | $10.07 | 25798 |
| 2023-04-14 | 10.06 | $10.08 | 62131 |
| 2023-04-13 | 10.06 | $10.06 | 20292 |
| 2023-04-12 | 10.06 | $10.06 | 20582 |
| 2023-04-11 | 10.06 | $10.06 | 41218 |
| 2023-04-10 | 10.07 | $10.07 | 11780 |
| 2023-04-06 | 10.07 | $10.07 | 3763 |
| 2023-04-05 | 10.07 | $10.07 | 20765 |
| 2023-04-04 | 10.08 | $10.06 | 12716 |
| 2023-04-03 | 10.08 | $10.08 | 49933 |
| 2023-03-31 | 10.09 | $10.08 | 908 |
| 2023-03-30 | 10.09 | $10.09 | 1444 |
| 2023-03-29 | 10.10 | $10.09 | 2287 |
| 2023-03-28 | 10.10 | $10.09 | 9104 |
| 2023-03-27 | 10.11 | $10.09 | 5755 |
| 2023-03-24 | 10.11 | $10.09 | 296 |
| 2023-03-23 | 10.12 | $10.10 | 6706 |
| 2023-03-22 | 10.12 | $10.09 | 17658 |
| 2023-03-21 | 10.13 | $10.08 | 22004 |
| 2023-03-20 | 10.15 | $10.10 | 69534 |
| 2023-03-17 | 10.15 | $10.06 | 53673 |
| 2023-03-16 | 10.18 | $10.06 | 65036 |
| 2023-03-15 | 10.21 | $10.05 | 2.9M |
| 2023-03-14 | 10.24 | $10.10 | 19393 |
| 2023-03-13 | 10.27 | $10.09 | 16715 |
| 2023-03-10 | 10.31 | $11.00 | 141009 |
| 2023-03-09 | 10.06 | $10.07 | 2.5M |
| 2023-03-08 | 10.06 | $10.09 | 2.0M |
| 2023-03-07 | 10.04 | $10.08 | 5.7M |
| 2023-03-06 | 10.03 | $10.03 | 205732 |
| 2023-03-03 | 10.03 | $10.03 | 27277 |
| 2023-03-02 | 10.03 | $10.03 | 160542 |
| 2023-03-01 | 10.03 | $10.03 | 148433 |
| 2023-02-28 | 10.03 | $10.03 | 73945 |
| 2023-02-27 | 10.02 | $10.03 | 114102 |
| 2023-02-24 | 10.02 | $10.02 | 225482 |
| 2023-02-23 | 10.02 | $10.03 | 81152 |
| 2023-02-22 | 10.02 | $10.03 | 824220 |
| 2023-02-21 | 10.02 | $10.02 | 89657 |
| 2023-02-17 | 10.02 | $10.00 | 221694 |
| 2023-02-16 | 10.02 | $10.02 | 242335 |
| 2023-02-15 | 10.02 | $10.02 | 209952 |
| 2023-02-14 | 10.02 | $10.02 | 8323 |
| 2023-02-13 | 10.02 | $10.02 | 1.3M |
| 2023-02-10 | 10.02 | $10.01 | 1.1M |
| 2023-02-09 | 10.02 | $10.01 | 99290 |
| 2023-02-08 | 10.03 | $10.00 | 88418 |
| 2023-02-07 | 10.03 | $10.01 | 7374 |
| 2023-02-06 | 10.04 | $10.01 | 132081 |
| 2023-02-03 | 10.04 | $10.02 | 703752 |
| 2023-02-02 | 10.05 | $10.04 | 185808 |
| 2023-02-01 | 10.05 | $10.03 | 711759 |
| 2023-01-31 | 10.05 | $10.05 | 52093 |
| 2023-01-30 | 10.04 | $10.04 | 135569 |
| 2023-01-27 | 10.04 | $10.04 | 43215 |
| 2023-01-26 | 10.03 | $10.03 | 2615 |
| 2023-01-25 | 10.03 | $10.03 | 38845 |
| 2023-01-24 | 10.03 | $10.03 | 10993 |
| 2023-01-23 | 10.02 | $10.03 | 21937 |
| 2023-01-20 | 10.01 | $10.03 | 714720 |
| 2023-01-19 | 10.01 | $10.02 | 18970 |
| 2023-01-18 | 10.00 | $10.01 | 30173 |
| 2023-01-17 | 9.99 | $10.01 | 31719 |
| 2023-01-13 | 9.99 | $10.01 | 572198 |
| 2023-01-12 | 9.98 | $9.99 | 83339 |
| 2023-01-11 | 9.97 | $10.00 | 40845 |
| 2023-01-10 | 9.97 | $9.99 | 1.2M |
| 2023-01-09 | 9.96 | $9.99 | 358659 |
| 2023-01-06 | 9.95 | $9.99 | 2.3M |
| 2023-01-05 | 9.94 | $9.98 | 150171 |
| 2023-01-04 | 9.93 | $9.97 | 297670 |
| 2023-01-03 | 9.93 | $9.97 | 180821 |
| 2022-12-30 | 9.92 | $9.94 | 541779 |
| 2022-12-29 | 9.92 | $9.93 | 1.2M |
| 2022-12-28 | 9.93 | $9.94 | 57674 |
| 2022-12-27 | 9.93 | $9.94 | 50683 |
| 2022-12-23 | 9.94 | $9.93 | 412516 |
| 2022-12-22 | 9.95 | $9.93 | 167768 |
| 2022-12-21 | 9.96 | $9.94 | 52254 |
| 2022-12-20 | 9.98 | $9.93 | 606276 |
| 2022-12-19 | 10.00 | $9.93 | 136857 |
| 2022-12-16 | 10.03 | $9.98 | 379015 |
| 2022-12-15 | 10.04 | $10.04 | 424121 |
| 2022-12-14 | 10.04 | $10.04 | 18537 |
| 2022-12-13 | 10.04 | $10.03 | 47801 |
| 2022-12-12 | 10.04 | $10.04 | 6075 |
| 2022-12-09 | 10.04 | $10.04 | 114149 |
| 2022-12-08 | 10.04 | $10.04 | 110377 |
| 2022-12-07 | 10.04 | $10.04 | 305493 |
| 2022-12-06 | 10.04 | $10.04 | 65443 |
| 2022-12-05 | 10.04 | $10.04 | 23720 |
| 2022-12-02 | 10.03 | $10.04 | 10385 |
| 2022-12-01 | 10.03 | $10.02 | 21768 |
| 2022-11-30 | 10.03 | $10.03 | 118971 |
| 2022-11-29 | 10.03 | $10.03 | 85093 |
| 2022-11-28 | 10.03 | $10.03 | 20542 |
| 2022-11-25 | 10.02 | $10.02 | 17102 |
| 2022-11-23 | 10.02 | $10.02 | 187972 |
| 2022-11-22 | 10.02 | $10.01 | 163634 |
| 2022-11-21 | 10.02 | $10.02 | 76779 |
| 2022-11-18 | 10.02 | $10.02 | 68480 |
| 2022-11-17 | 10.01 | $10.00 | 21321 |
| 2022-11-16 | 10.02 | $10.00 | 38298 |
| 2022-11-15 | 10.02 | $10.01 | 8263 |
| 2022-11-14 | 10.02 | $10.03 | 7963 |
| 2022-11-11 | 10.01 | $10.01 | 9738 |
| 2022-11-10 | 10.01 | $10.01 | 22767 |
| 2022-11-09 | 10.01 | $10.01 | 59106 |
| 2022-11-08 | 10.00 | $10.00 | 483142 |
| 2022-11-07 | 10.00 | $9.99 | 106765 |
| 2022-11-04 | 10.00 | $9.99 | 97615 |
| 2022-11-03 | 10.00 | $9.98 | 900577 |
| 2022-11-02 | 10.00 | $10.00 | 162175 |
| 2022-11-01 | 9.99 | $9.99 | 136752 |
| 2022-10-31 | 9.99 | $9.97 | 142389 |
| 2022-10-28 | 9.99 | $9.99 | 57264 |
| 2022-10-27 | 9.99 | $9.97 | 126372 |
| 2022-10-26 | 9.99 | $9.99 | 181163 |
| 2022-10-25 | 9.98 | $9.99 | 28615 |
| 2022-10-24 | 9.98 | $9.99 | 78749 |
| 2022-10-21 | 9.97 | $9.97 | 10950 |
| 2022-10-20 | 9.97 | $9.97 | 28974 |
| 2022-10-19 | 9.96 | $9.97 | 12379 |
| 2022-10-18 | 9.95 | $9.97 | 187830 |
| 2022-10-17 | 9.95 | $9.95 | 35184 |
| 2022-10-14 | 9.94 | $9.94 | 2676 |
| 2022-10-13 | 9.94 | $9.94 | 66119 |
| 2022-10-12 | 9.94 | $9.93 | 20792 |
| 2022-10-11 | 9.94 | $9.93 | 48214 |
| 2022-10-10 | 9.93 | $9.94 | 21819 |
| 2022-10-07 | 9.93 | $9.95 | 79192 |
| 2022-10-06 | 9.92 | $9.93 | 133335 |
| 2022-10-05 | 9.92 | $9.94 | 28226 |
| 2022-10-04 | 9.91 | $9.92 | 83583 |
| 2022-10-03 | 9.90 | $9.91 | 75535 |
| 2022-09-30 | 9.90 | $9.90 | 3132 |
| 2022-09-29 | 9.90 | $9.90 | 2349 |
| 2022-09-28 | 9.90 | $9.91 | 35329 |
| 2022-09-27 | 9.90 | $9.89 | 154094 |
| 2022-09-26 | 9.90 | $9.89 | 126794 |
| 2022-09-23 | 9.90 | $9.90 | 90656 |
| 2022-09-22 | 9.90 | $9.91 | 28806 |
| 2022-09-21 | 9.90 | $9.90 | 948316 |
| 2022-09-20 | 9.90 | $9.90 | 167186 |
| 2022-09-19 | 9.90 | $9.90 | 108756 |
| 2022-09-16 | 9.90 | $9.90 | 35731 |
| 2022-09-15 | 9.90 | $9.90 | 52197 |
| 2022-09-14 | 9.90 | $9.89 | 74891 |
| 2022-09-13 | 9.90 | $9.90 | 6707 |
| 2022-09-12 | 9.90 | $9.89 | 107441 |
| 2022-09-09 | 9.90 | $9.90 | 40795 |
| 2022-09-08 | 9.90 | $9.90 | 34770 |
| 2022-09-07 | 9.89 | $9.90 | 1.1M |
| 2022-09-06 | 9.89 | $9.89 | 336161 |
| 2022-09-02 | 9.89 | $9.90 | 36321 |
| 2022-09-01 | 9.89 | $9.89 | 126447 |
| 2022-08-31 | 9.89 | $9.88 | 13893 |
| 2022-08-30 | 9.89 | $9.88 | 40962 |
| 2022-08-29 | 9.89 | $9.88 | 39569 |
| 2022-08-26 | 9.89 | $9.88 | 59421 |
| 2022-08-25 | 9.89 | $9.89 | 35390 |
| 2022-08-24 | 9.89 | $9.89 | 13391 |
| 2022-08-23 | 9.89 | $9.89 | 348923 |
| 2022-08-22 | 9.89 | $9.88 | 20513 |
| 2022-08-19 | 9.89 | $9.88 | 7852 |
| 2022-08-18 | 9.89 | $9.88 | 42672 |
| 2022-08-17 | 9.90 | $9.89 | 118085 |
| 2022-08-16 | 9.90 | $9.90 | 126456 |
| 2022-08-15 | 9.89 | $9.89 | 46918 |
| 2022-08-12 | 9.89 | $9.88 | 18373 |
| 2022-08-11 | 9.89 | $9.89 | 14276 |
| 2022-08-10 | 9.88 | $9.89 | 161201 |
| 2022-08-09 | 9.88 | $9.88 | 203912 |
| 2022-08-08 | 9.88 | $9.87 | 138452 |
| 2022-08-05 | 9.88 | $9.87 | 281223 |
| 2022-08-04 | 9.88 | $9.87 | 103746 |
| 2022-08-03 | 9.88 | $9.87 | 701482 |
| 2022-08-02 | 9.87 | $9.86 | 108882 |
| 2022-08-01 | 9.88 | $9.87 | 112594 |
| 2022-07-29 | 9.87 | $9.88 | 62474 |
| 2022-07-28 | 9.87 | $9.88 | 150165 |
| 2022-07-27 | 9.86 | $9.87 | 343935 |
| 2022-07-26 | 9.86 | $9.85 | 43772 |
| 2022-07-25 | 9.85 | $9.86 | 25846 |
| 2022-07-22 | 9.85 | $9.85 | 3637 |
| 2022-07-21 | 9.85 | $9.86 | 39356 |
| 2022-07-20 | 9.84 | $9.85 | 24998 |
| 2022-07-19 | 9.84 | $9.84 | 58435 |
| 2022-07-18 | 9.84 | $9.84 | 104743 |
| 2022-07-15 | 9.83 | $9.85 | 87852 |
| 2022-07-14 | 9.83 | $9.83 | 6136 |
| 2022-07-13 | 9.83 | $9.83 | 14216 |
| 2022-07-12 | 9.82 | $9.83 | 114181 |
| 2022-07-11 | 9.82 | $9.83 | 5469 |
| 2022-07-08 | 9.82 | $9.81 | 217026 |
| 2022-07-07 | 9.82 | $9.81 | 59552 |
| 2022-07-06 | 9.82 | $9.82 | 478615 |
| 2022-07-05 | 9.83 | $9.81 | 495953 |
| 2022-07-01 | 9.83 | $9.83 | 14310 |
| 2022-06-30 | 9.83 | $9.83 | 63893 |
| 2022-06-29 | 9.83 | $9.83 | 1.4M |
| 2022-06-28 | 9.83 | $9.84 | 114814 |
| 2022-06-27 | 9.82 | $9.82 | 11409 |
| 2022-06-24 | 9.82 | $9.82 | 90775 |
| 2022-06-23 | 9.82 | $9.82 | 47225 |
| 2022-06-22 | 9.82 | $9.81 | 79002 |
| 2022-06-21 | 9.82 | $9.82 | 24424 |
| 2022-06-17 | 9.82 | $9.82 | 87069 |
| 2022-06-16 | 9.82 | $9.82 | 119119 |
| 2022-06-15 | 9.82 | $9.82 | 102038 |
| 2022-06-14 | 9.83 | $9.82 | 60909 |
| 2022-06-13 | 9.83 | $9.83 | 88692 |
| 2022-06-10 | 9.82 | $9.83 | 130183 |
| 2022-06-09 | 9.82 | $9.83 | 96949 |
| 2022-06-08 | 9.82 | $9.83 | 95390 |
| 2022-06-07 | 9.81 | $9.83 | 25505 |
| 2022-06-06 | 9.81 | $9.83 | 194738 |
| 2022-06-03 | 9.80 | $9.82 | 122045 |
| 2022-06-02 | 9.80 | $9.82 | 59154 |
| 2022-06-01 | 9.80 | $9.81 | 1.6M |
| 2022-05-31 | 9.79 | $9.80 | 83167 |
| 2022-05-27 | 9.79 | $9.79 | 439685 |
| 2022-05-26 | 9.80 | $9.81 | 72124 |
| 2022-05-25 | 9.80 | $9.82 | 524892 |
| 2022-05-24 | 9.79 | $9.81 | 35197 |
| 2022-05-23 | 9.79 | $9.80 | 30842 |
| 2022-05-20 | 9.79 | $9.80 | 115629 |
| 2022-05-19 | 9.79 | $9.80 | 80144 |
| 2022-05-18 | 9.79 | $9.79 | 44993 |
| 2022-05-17 | 9.79 | $9.79 | 381138 |
| 2022-05-16 | 9.80 | $9.79 | 387827 |
| 2022-05-13 | 9.81 | $9.81 | 49700 |
| 2022-05-12 | 9.81 | $9.79 | 957149 |
| 2022-05-11 | 9.82 | $9.77 | 169937 |
| 2022-05-10 | 9.84 | $9.82 | 373957 |
| 2022-05-09 | 9.85 | $9.83 | 100573 |
| 2022-05-06 | 9.86 | $9.85 | 107833 |
| 2022-05-05 | 9.86 | $9.86 | 15569 |
| 2022-05-04 | 9.86 | $9.85 | 150117 |
| 2022-05-03 | 9.87 | $9.86 | 13729 |
| 2022-05-02 | 9.87 | $9.86 | 15254 |
| 2022-04-29 | 9.87 | $9.85 | 82191 |
| 2022-04-28 | 9.87 | $9.87 | 47152 |
| 2022-04-27 | 9.87 | $9.85 | 16681 |
| 2022-04-26 | 9.87 | $9.87 | 29839 |
| 2022-04-25 | 9.86 | $9.86 | 33934 |
| 2022-04-22 | 9.86 | $9.87 | 57557 |
| 2022-04-21 | 9.86 | $9.86 | 17737 |
| 2022-04-20 | 9.85 | $9.85 | 14012 |
| 2022-04-19 | 9.85 | $9.84 | 31710 |
| 2022-04-18 | 9.85 | $9.85 | 29019 |
| 2022-04-14 | 9.85 | $9.84 | 30105 |
| 2022-04-13 | 9.85 | $9.85 | 21910 |
| 2022-04-12 | 9.85 | $9.84 | 7056 |
| 2022-04-11 | 9.85 | $9.84 | 7906 |
| 2022-04-08 | 9.85 | $9.84 | 12011 |
| 2022-04-07 | 9.84 | $9.85 | 1.9M |
| 2022-04-06 | 9.84 | $9.84 | 1.7M |
| 2022-04-05 | 9.84 | $9.82 | 19421 |
| 2022-04-04 | 9.84 | $9.83 | 7777 |
| 2022-04-01 | 9.83 | $9.83 | 9834 |
| 2022-03-31 | 9.83 | $9.83 | 23282 |
| 2022-03-30 | 9.83 | $9.83 | 86682 |
| 2022-03-29 | 9.83 | $9.84 | 181796 |
| 2022-03-28 | 9.82 | $9.82 | 51161 |
| 2022-03-25 | 9.81 | $9.81 | 19651 |
| 2022-03-24 | 9.81 | $9.82 | 51856 |
| 2022-03-23 | 9.80 | $9.81 | 67518 |
| 2022-03-22 | 9.80 | $9.80 | 14118 |
| 2022-03-21 | 9.80 | $9.80 | 16473 |
| 2022-03-18 | 9.79 | $9.81 | 43246 |
| 2022-03-17 | 9.79 | $9.80 | 16736 |
| 2022-03-16 | 9.78 | $9.79 | 10448 |
| 2022-03-15 | 9.78 | $9.78 | 14168 |
| 2022-03-14 | 9.78 | $9.77 | 1.5M |
| 2022-03-11 | 9.78 | $9.78 | 3508 |
| 2022-03-10 | 9.78 | $9.78 | 2460 |
| 2022-03-09 | 9.78 | $9.78 | 8657 |
| 2022-03-08 | 9.78 | $9.78 | 14234 |
| 2022-03-07 | 9.78 | $9.77 | 443431 |
| 2022-03-04 | 9.79 | $9.80 | 32538 |
| 2022-03-03 | 9.78 | $9.80 | 13605 |
| 2022-03-02 | 9.77 | $9.78 | 59200 |
| 2022-03-01 | 9.77 | $9.78 | 312998 |
| 2022-02-28 | 9.77 | $9.77 | 442763 |
| 2022-02-25 | 9.77 | $9.77 | 8010 |
| 2022-02-24 | 9.77 | $9.77 | 40389 |
| 2022-02-23 | 9.77 | $9.77 | 69000 |
| 2022-02-22 | 9.77 | $9.77 | 22856 |
| 2022-02-18 | 9.78 | $9.77 | 43758 |
| 2022-02-17 | 9.78 | $9.78 | 13287 |
| 2022-02-16 | 9.78 | $9.78 | 14083 |
| 2022-02-15 | 9.78 | $9.80 | 40787 |
| 2022-02-14 | 9.77 | $9.78 | 9214 |
| 2022-02-11 | 9.77 | $9.78 | 15239 |
| 2022-02-10 | 9.77 | $9.78 | 16804 |
| 2022-02-09 | 9.77 | $9.77 | 47366 |
| 2022-02-08 | 9.77 | $9.77 | 6330 |
| 2022-02-07 | 9.77 | $9.78 | 11378 |
| 2022-02-04 | 9.78 | $9.77 | 35291 |
| 2022-02-03 | 9.78 | $9.79 | 8914 |
| 2022-02-02 | 9.78 | $9.81 | 25839 |
| 2022-02-01 | 9.77 | $9.83 | 45072 |
| 2022-01-31 | 9.76 | $9.76 | 22736 |
| 2022-01-28 | 9.76 | $9.76 | 32827 |
| 2022-01-27 | 9.77 | $9.77 | 14894 |
| 2022-01-26 | 9.77 | $9.77 | 8800 |
| 2022-01-25 | 9.78 | $9.79 | 74757 |
| 2022-01-24 | 9.78 | $9.78 | 262091 |
| 2022-01-21 | 9.79 | $9.77 | 92301 |
| 2022-01-20 | 9.80 | $9.82 | 97930 |
| 2022-01-19 | 9.80 | $9.82 | 37801 |
| 2022-01-18 | 9.79 | $9.81 | 49775 |
| 2022-01-14 | 9.79 | $9.80 | 11645 |
| 2022-01-13 | 9.80 | $9.82 | 114524 |
| 2022-01-12 | 9.80 | $9.82 | 48726 |
| 2022-01-11 | 9.80 | $9.82 | 2.3M |
| 2022-01-10 | 9.80 | $9.81 | 96053 |
| 2022-01-07 | 9.80 | $9.80 | 27290 |
| 2022-01-06 | 9.81 | $9.79 | 45375 |
| 2022-01-05 | 9.82 | $9.80 | 25564 |
| 2022-01-04 | 9.84 | $9.85 | 49708 |
| 2022-01-03 | 9.84 | $9.82 | 42614 |
| 2021-12-31 | 9.85 | $9.84 | 68991 |
| 2021-12-30 | 9.86 | $9.85 | 56555 |
| 2021-12-29 | 9.86 | $9.92 | 99701 |
| 2021-12-28 | 9.85 | $9.85 | 103516 |
| 2021-12-27 | 9.85 | $9.82 | 51386 |
| 2021-12-23 | 9.87 | $9.81 | 62534 |
| 2021-12-22 | 9.89 | $9.84 | 77189 |
| 2021-12-21 | 9.91 | $9.87 | 243876 |
| 2021-12-20 | 9.93 | $9.88 | 45619 |
| 2021-12-17 | 9.94 | $9.91 | 106686 |
| 2021-12-16 | 9.94 | $9.92 | 81357 |
| 2021-12-15 | 9.95 | $9.92 | 72867 |
| 2021-12-14 | 9.95 | $9.91 | 57273 |
| 2021-12-13 | 9.96 | $9.93 | 289201 |
| 2021-12-10 | 9.96 | $9.94 | 213994 |
| 2021-12-09 | 9.96 | $9.97 | 74442 |
| 2021-12-08 | 9.94 | $9.97 | 830634 |
| 2021-12-07 | 9.93 | $10.05 | 3.4M |
| 2021-12-06 | 9.88 | $9.86 | 117967 |
| 2021-12-03 | 9.88 | $9.88 | 158688 |
| 2021-12-02 | 9.88 | $9.94 | 640528 |
| 2021-12-01 | 9.86 | $9.86 | 241778 |
| 2021-11-30 | 9.86 | $9.85 | 60998 |
| 2021-11-29 | 9.87 | $9.90 | 78835 |
| 2021-11-26 | 9.85 | $9.84 | 21949 |
| 2021-11-24 | 9.86 | $9.84 | 34020 |
| 2021-11-23 | 9.86 | $9.84 | 64685 |
| 2021-11-22 | 9.87 | $9.85 | 133651 |
| 2021-11-19 | 9.87 | $9.84 | 85141 |
| 2021-11-18 | 9.88 | $9.86 | 115244 |
| 2021-11-17 | 9.88 | $9.89 | 44508 |
| 2021-11-16 | 9.87 | $9.91 | 64347 |
| 2021-11-15 | 9.86 | $9.86 | 33093 |
| 2021-11-12 | 9.86 | $9.83 | 27466 |
| 2021-11-11 | 9.86 | $9.84 | 17307 |
| 2021-11-10 | 9.86 | $9.86 | 21625 |
| 2021-11-09 | 9.86 | $9.86 | 24784 |
| 2021-11-08 | 9.86 | $9.86 | 59819 |
| 2021-11-05 | 9.85 | $9.91 | 315497 |
| 2021-11-04 | 9.83 | $9.85 | 278217 |
| 2021-11-03 | 9.82 | $9.81 | 123541 |
| 2021-11-02 | 9.83 | $9.82 | 229777 |
| 2021-11-01 | 9.83 | $9.82 | 126568 |
| 2021-10-29 | 9.83 | $9.83 | 141681 |
| 2021-10-28 | 9.83 | $9.83 | 93679 |
| 2021-10-27 | 9.82 | $9.82 | 323684 |
| 2021-10-26 | 9.82 | $9.83 | 91334 |
| 2021-10-25 | 9.82 | $9.82 | 42318 |
| 2021-10-22 | 9.82 | $9.81 | 44659 |
| 2021-10-21 | 9.82 | $9.83 | 158020 |
| 2021-10-20 | 9.81 | $9.81 | 122875 |
| 2021-10-19 | 9.81 | $9.81 | 30203 |
| 2021-10-18 | 9.81 | $9.80 | 26037 |
| 2021-10-15 | 9.82 | $9.81 | 75626 |
| 2021-10-14 | 9.82 | $9.81 | 58855 |
| 2021-10-13 | 9.82 | $9.81 | 76537 |
| 2021-10-12 | 9.82 | $9.81 | 27928 |
| 2021-10-11 | 9.82 | $9.81 | 127741 |
| 2021-10-08 | 9.82 | $9.81 | 14952 |
| 2021-10-07 | 9.82 | $9.80 | 47760 |
| 2021-10-06 | 9.82 | $9.81 | 97352 |
| 2021-10-05 | 9.82 | $9.81 | 149366 |
| 2021-10-04 | 9.82 | $9.81 | 46298 |
| 2021-10-01 | 9.82 | $9.80 | 38149 |
| 2021-09-30 | 9.83 | $9.78 | 70432 |
| 2021-09-29 | 9.83 | $9.82 | 135330 |
| 2021-09-28 | 9.83 | $9.80 | 28258 |
| 2021-09-27 | 9.84 | $9.83 | 28737 |
| 2021-09-24 | 9.83 | $9.85 | 81040 |
| 2021-09-23 | 9.82 | $9.80 | 36081 |
| 2021-09-22 | 9.82 | $9.81 | 33649 |
| 2021-09-21 | 9.82 | $9.79 | 35064 |
| 2021-09-20 | 9.82 | $9.78 | 66535 |
| 2021-09-17 | 9.83 | $9.79 | 17044 |
| 2021-09-16 | 9.83 | $9.84 | 22584 |
| 2021-09-15 | 9.82 | $9.82 | 28731 |
| 2021-09-14 | 9.81 | $9.81 | 69401 |
| 2021-09-13 | 9.80 | $9.78 | 418513 |
| 2021-09-10 | 9.80 | $9.83 | 121542 |
| 2021-09-09 | 9.79 | $9.82 | 33190 |
| 2021-09-08 | 9.77 | $9.79 | 116597 |
| 2021-09-07 | 9.76 | $9.83 | 433524 |
| 2021-09-03 | 9.73 | $9.78 | 30438 |
| 2021-09-02 | 9.72 | $9.78 | 101099 |
| 2021-09-01 | 9.70 | $9.76 | 65545 |
| 2021-08-31 | 9.69 | $9.74 | 47282 |
| 2021-08-30 | 9.67 | $9.73 | 76833 |
| 2021-08-27 | 9.66 | $9.71 | 85607 |
| 2021-08-26 | 9.66 | $9.68 | 15894 |
| 2021-08-25 | 9.66 | $9.67 | 519035 |
| 2021-08-24 | 9.67 | $9.67 | 75357 |
| 2021-08-23 | 9.68 | $9.68 | 118378 |
| 2021-08-20 | 9.70 | $9.68 | 195209 |
| 2021-08-19 | 9.71 | $9.72 | 72007 |
| 2021-08-18 | 9.72 | $9.72 | 38968 |
| 2021-08-17 | 9.74 | $9.76 | 72246 |
| 2021-08-16 | 9.74 | $9.76 | 68090 |
| 2021-08-13 | 9.74 | $9.78 | 35584 |
| 2021-08-12 | 9.74 | $9.81 | 296333 |
| 2021-08-11 | 9.74 | $9.78 | 65644 |
| 2021-08-10 | 9.74 | $9.78 | 46168 |
| 2021-08-09 | 9.74 | $9.77 | 42291 |
| 2021-08-06 | 9.75 | $9.78 | 236485 |
| 2021-08-05 | 9.76 | $9.76 | 133257 |
| 2021-08-04 | 9.78 | $9.76 | 133223 |
| 2021-08-03 | 9.80 | $9.80 | 108713 |
| 2021-08-02 | 9.82 | $9.82 | 67888 |
| 2021-07-30 | 9.84 | $9.85 | 62860 |
| 2021-07-29 | 9.85 | $9.78 | 62383 |
| 2021-07-28 | 9.89 | $9.80 | 84313 |
| 2021-07-27 | 9.94 | $9.95 | 80397 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
62.46
2023-10-16
Close Price
$10.40
Vol: 23136
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
31.73
Average
54.16
Maximum
94.21
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-10-16 | 62.46 | $10.40 | 23136 |
| 2023-10-13 | 57.29 | $10.38 | 38490 |
| 2023-10-12 | 59.23 | $10.39 | 2360 |
| 2023-10-11 | 54.88 | $10.37 | 168055 |
| 2023-10-10 | 58.86 | $10.38 | 687 |
| 2023-10-09 | 58.86 | $10.38 | 198501 |
| 2023-10-06 | 58.86 | $10.38 | 139803 |
| 2023-10-05 | 58.86 | $10.38 | 14112 |
| 2023-10-04 | 59.00 | $10.38 | 3225 |
| 2023-10-03 | 62.36 | $10.39 | 38215 |
| 2023-10-02 | 62.36 | $10.39 | 5489 |
| 2023-09-29 | 65.90 | $10.40 | 2438 |
| 2023-09-28 | 65.90 | $10.40 | 2231 |
| 2023-09-27 | 65.90 | $10.40 | 4316 |
| 2023-09-26 | 64.15 | $10.39 | 2435 |
| 2023-09-25 | 62.33 | $10.38 | 78231 |
| 2023-09-22 | 60.41 | $10.37 | 6831 |
| 2023-09-21 | 66.88 | $10.39 | 1463 |
| 2023-09-20 | 66.88 | $10.39 | 1457 |
| 2023-09-19 | 63.33 | $10.37 | 1917 |
| 2023-09-18 | 63.33 | $10.37 | 3075 |
| 2023-09-15 | 61.47 | $10.36 | 5576 |
| 2023-09-14 | 68.03 | $10.38 | 1177 |
| 2023-09-13 | 64.43 | $10.36 | 54622 |
| 2023-09-12 | 64.43 | $10.36 | 76331 |
| 2023-09-11 | 62.52 | $10.35 | 5501 |
| 2023-09-08 | 69.61 | $10.37 | 38659 |
| 2023-09-07 | 65.94 | $10.35 | 177874 |
| 2023-09-06 | 64.28 | $10.34 | 1587 |
| 2023-09-05 | 63.89 | $10.34 | 3241 |
| 2023-09-01 | 63.89 | $10.34 | 833 |
| 2023-08-31 | 63.89 | $10.34 | 16661 |
| 2023-08-30 | 63.89 | $10.34 | 33598 |
| 2023-08-29 | 63.89 | $10.34 | 8419 |
| 2023-08-28 | 63.89 | $10.34 | 62114 |
| 2023-08-25 | 63.89 | $10.34 | 12438 |
| 2023-08-24 | 60.72 | $10.32 | 20583 |
| 2023-08-23 | 72.87 | $10.36 | 2878 |
| 2023-08-22 | 72.87 | $10.36 | 1450 |
| 2023-08-21 | 71.59 | $10.35 | 2863 |
| 2023-08-18 | 70.25 | $10.34 | 15783 |
| 2023-08-17 | 70.25 | $10.34 | 984 |
| 2023-08-16 | 73.36 | $10.35 | 24824 |
| 2023-08-15 | 73.36 | $10.35 | 35574 |
| 2023-08-14 | 69.73 | $10.32 | 2750 |
| 2023-08-11 | 72.88 | $10.33 | 5727 |
| 2023-08-10 | 72.88 | $10.33 | 39515 |
| 2023-08-09 | 67.69 | $10.29 | 709 |
| 2023-08-08 | 66.03 | $10.28 | 42066 |
| 2023-08-07 | 66.03 | $10.28 | 2288 |
| 2023-08-04 | 64.48 | $10.27 | 3092 |
| 2023-08-03 | 62.86 | $10.26 | 3081 |
| 2023-08-02 | 61.20 | $10.25 | 1534 |
| 2023-08-01 | 61.19 | $10.25 | 49878 |
| 2023-07-31 | 59.54 | $10.24 | 293466 |
| 2023-07-28 | 59.54 | $10.24 | 275748 |
| 2023-07-27 | 59.54 | $10.24 | 805 |
| 2023-07-26 | 61.79 | $10.25 | 18715 |
| 2023-07-25 | 60.37 | $10.24 | 362246 |
| 2023-07-24 | 55.66 | $10.21 | 521085 |
| 2023-07-21 | 60.19 | $10.23 | 110265 |
| 2023-07-20 | 62.65 | $10.24 | 8980 |
| 2023-07-19 | 63.45 | $10.24 | 672 |
| 2023-07-18 | 63.80 | $10.25 | 98255 |
| 2023-07-17 | 63.16 | $10.24 | 151490 |
| 2023-07-14 | 61.86 | $10.23 | 3718 |
| 2023-07-13 | 61.86 | $10.23 | 963 |
| 2023-07-12 | 68.36 | $10.26 | 890 |
| 2023-07-11 | 68.36 | $10.26 | 5580 |
| 2023-07-10 | 62.42 | $10.21 | 832 |
| 2023-07-07 | 61.74 | $10.21 | 3110 |
| 2023-07-06 | 62.83 | $10.21 | 2399 |
| 2023-07-05 | 60.17 | $10.19 | 40235 |
| 2023-07-03 | 55.65 | $10.16 | 1330 |
| 2023-06-30 | 57.72 | $10.17 | 12497 |
| 2023-06-29 | 57.72 | $10.17 | 514144 |
| 2023-06-28 | 56.27 | $10.16 | 21282 |
| 2023-06-27 | 55.34 | $10.15 | 31798 |
| 2023-06-26 | 53.27 | $10.14 | 383 |
| 2023-06-23 | 56.90 | $10.16 | 833 |
| 2023-06-22 | 58.80 | $10.17 | 266231 |
| 2023-06-21 | 52.81 | $10.13 | 180772 |
| 2023-06-20 | 47.37 | $10.10 | 5342 |
| 2023-06-16 | 55.47 | $10.14 | 7095 |
| 2023-06-15 | 56.62 | $10.15 | 20691 |
| 2023-06-14 | 57.76 | $10.15 | 17687 |
| 2023-06-13 | 54.26 | $10.13 | 201 |
| 2023-06-12 | 56.49 | $10.14 | 1299 |
| 2023-06-09 | 61.25 | $10.16 | 932 |
| 2023-06-08 | 57.88 | $10.14 | 6145 |
| 2023-06-07 | 57.88 | $10.14 | 1131 |
| 2023-06-06 | 57.03 | $10.14 | 3934 |
| 2023-06-05 | 56.20 | $10.13 | 23554 |
| 2023-06-02 | 52.71 | $10.11 | 26842 |
| 2023-06-01 | 57.02 | $10.13 | 152401 |
| 2023-05-31 | 55.28 | $10.12 | 7194 |
| 2023-05-30 | 51.56 | $10.10 | 3027 |
| 2023-05-26 | 53.68 | $10.11 | 17510 |
| 2023-05-25 | 53.68 | $10.11 | 7669 |
| 2023-05-24 | 55.76 | $10.12 | 10434 |
| 2023-05-23 | 55.76 | $10.12 | 12746 |
| 2023-05-22 | 57.77 | $10.13 | 134689 |
| 2023-05-19 | 57.77 | $10.13 | 2536 |
| 2023-05-18 | 59.12 | $10.14 | 823 |
| 2023-05-17 | 55.29 | $10.11 | 514533 |
| 2023-05-16 | 53.77 | $10.10 | 8019 |
| 2023-05-15 | 52.23 | $10.09 | 33220 |
| 2023-05-12 | 50.66 | $10.08 | 3489 |
| 2023-05-11 | 50.66 | $10.08 | 314 |
| 2023-05-10 | 52.21 | $10.09 | 4335 |
| 2023-05-09 | 50.78 | $10.08 | 348652 |
| 2023-05-08 | 50.78 | $10.08 | 33158 |
| 2023-05-05 | 49.42 | $10.07 | 7841 |
| 2023-05-04 | 49.42 | $10.07 | 41426 |
| 2023-05-03 | 49.42 | $10.07 | 6205 |
| 2023-05-02 | 49.42 | $10.07 | 4732 |
| 2023-05-01 | 50.56 | $10.08 | 2857 |
| 2023-04-28 | 49.45 | $10.07 | 135739 |
| 2023-04-27 | 49.45 | $10.07 | 4236 |
| 2023-04-26 | 50.47 | $10.08 | 1924 |
| 2023-04-25 | 50.47 | $10.08 | 69837 |
| 2023-04-24 | 49.53 | $10.07 | 33997 |
| 2023-04-21 | 49.53 | $10.07 | 92547 |
| 2023-04-20 | 50.39 | $10.08 | 6765 |
| 2023-04-19 | 50.39 | $10.08 | 29972 |
| 2023-04-18 | 49.60 | $10.07 | 5516 |
| 2023-04-17 | 49.60 | $10.07 | 25798 |
| 2023-04-14 | 50.33 | $10.08 | 62131 |
| 2023-04-13 | 48.91 | $10.06 | 20292 |
| 2023-04-12 | 48.91 | $10.06 | 20582 |
| 2023-04-11 | 48.91 | $10.06 | 41218 |
| 2023-04-10 | 49.51 | $10.07 | 11780 |
| 2023-04-06 | 49.51 | $10.07 | 3763 |
| 2023-04-05 | 49.51 | $10.07 | 20765 |
| 2023-04-04 | 48.97 | $10.06 | 12716 |
| 2023-04-03 | 49.99 | $10.08 | 49933 |
| 2023-03-31 | 49.99 | $10.08 | 908 |
| 2023-03-30 | 50.47 | $10.09 | 1444 |
| 2023-03-29 | 50.47 | $10.09 | 2287 |
| 2023-03-28 | 50.47 | $10.09 | 9104 |
| 2023-03-27 | 50.47 | $10.09 | 5755 |
| 2023-03-24 | 50.47 | $10.09 | 296 |
| 2023-03-23 | 50.84 | $10.10 | 6706 |
| 2023-03-22 | 50.49 | $10.09 | 17658 |
| 2023-03-21 | 50.16 | $10.08 | 22004 |
| 2023-03-20 | 50.81 | $10.10 | 69534 |
| 2023-03-17 | 49.56 | $10.06 | 53673 |
| 2023-03-16 | 49.56 | $10.06 | 65036 |
| 2023-03-15 | 49.27 | $10.05 | 2.9M |
| 2023-03-14 | 50.66 | $10.10 | 19393 |
| 2023-03-13 | 50.39 | $10.09 | 16715 |
| 2023-03-10 | 94.21 | $11.00 | 141009 |
| 2023-03-09 | 62.81 | $10.07 | 2.5M |
| 2023-03-08 | 70.63 | $10.09 | 2.0M |
| 2023-03-07 | 68.78 | $10.08 | 5.7M |
| 2023-03-06 | 55.50 | $10.03 | 205732 |
| 2023-03-03 | 55.50 | $10.03 | 27277 |
| 2023-03-02 | 55.50 | $10.03 | 160542 |
| 2023-03-01 | 55.50 | $10.03 | 148433 |
| 2023-02-28 | 55.50 | $10.03 | 73945 |
| 2023-02-27 | 55.50 | $10.03 | 114102 |
| 2023-02-24 | 52.54 | $10.02 | 225482 |
| 2023-02-23 | 56.09 | $10.03 | 81152 |
| 2023-02-22 | 56.09 | $10.03 | 824220 |
| 2023-02-21 | 53.24 | $10.02 | 89657 |
| 2023-02-17 | 46.64 | $10.00 | 221694 |
| 2023-02-16 | 53.86 | $10.02 | 242335 |
| 2023-02-15 | 53.86 | $10.02 | 209952 |
| 2023-02-14 | 53.86 | $10.02 | 8323 |
| 2023-02-13 | 53.86 | $10.02 | 1.3M |
| 2023-02-10 | 50.75 | $10.01 | 1.1M |
| 2023-02-09 | 50.75 | $10.01 | 99290 |
| 2023-02-08 | 47.57 | $10.00 | 88418 |
| 2023-02-07 | 50.68 | $10.01 | 7374 |
| 2023-02-06 | 50.68 | $10.01 | 132081 |
| 2023-02-03 | 53.86 | $10.02 | 703752 |
| 2023-02-02 | 61.14 | $10.04 | 185808 |
| 2023-02-01 | 58.48 | $10.03 | 711759 |
| 2023-01-31 | 67.25 | $10.05 | 52093 |
| 2023-01-30 | 64.74 | $10.04 | 135569 |
| 2023-01-27 | 64.74 | $10.04 | 43215 |
| 2023-01-26 | 62.11 | $10.03 | 2615 |
| 2023-01-25 | 62.11 | $10.03 | 38845 |
| 2023-01-24 | 62.11 | $10.03 | 10993 |
| 2023-01-23 | 62.11 | $10.03 | 21937 |
| 2023-01-20 | 62.11 | $10.03 | 714720 |
| 2023-01-19 | 59.80 | $10.02 | 18970 |
| 2023-01-18 | 57.32 | $10.01 | 30173 |
| 2023-01-17 | 57.32 | $10.01 | 31719 |
| 2023-01-13 | 57.32 | $10.01 | 572198 |
| 2023-01-12 | 52.28 | $9.99 | 83339 |
| 2023-01-11 | 55.39 | $10.00 | 40845 |
| 2023-01-10 | 52.72 | $9.99 | 1.2M |
| 2023-01-09 | 52.72 | $9.99 | 358659 |
| 2023-01-06 | 52.72 | $9.99 | 2.3M |
| 2023-01-05 | 50.16 | $9.98 | 150171 |
| 2023-01-04 | 47.47 | $9.97 | 297670 |
| 2023-01-03 | 47.47 | $9.97 | 180821 |
| 2022-12-30 | 38.44 | $9.94 | 541779 |
| 2022-12-29 | 34.90 | $9.93 | 1.2M |
| 2022-12-28 | 36.92 | $9.94 | 57674 |
| 2022-12-27 | 36.92 | $9.94 | 50683 |
| 2022-12-23 | 33.44 | $9.93 | 412516 |
| 2022-12-22 | 33.44 | $9.93 | 167768 |
| 2022-12-21 | 34.29 | $9.94 | 52254 |
| 2022-12-20 | 32.66 | $9.93 | 606276 |
| 2022-12-19 | 32.66 | $9.93 | 136857 |
| 2022-12-16 | 42.09 | $9.98 | 379015 |
| 2022-12-15 | 62.70 | $10.04 | 424121 |
| 2022-12-14 | 62.70 | $10.04 | 18537 |
| 2022-12-13 | 59.73 | $10.03 | 47801 |
| 2022-12-12 | 64.61 | $10.04 | 6075 |
| 2022-12-09 | 64.61 | $10.04 | 114149 |
| 2022-12-08 | 64.61 | $10.04 | 110377 |
| 2022-12-07 | 64.61 | $10.04 | 305493 |
| 2022-12-06 | 64.61 | $10.04 | 65443 |
| 2022-12-05 | 64.61 | $10.04 | 23720 |
| 2022-12-02 | 64.61 | $10.04 | 10385 |
| 2022-12-01 | 60.05 | $10.02 | 21768 |
| 2022-11-30 | 63.97 | $10.03 | 118971 |
| 2022-11-29 | 63.97 | $10.03 | 85093 |
| 2022-11-28 | 63.97 | $10.03 | 20542 |
| 2022-11-25 | 61.84 | $10.02 | 17102 |
| 2022-11-23 | 61.84 | $10.02 | 187972 |
| 2022-11-22 | 59.68 | $10.01 | 163634 |
| 2022-11-21 | 63.06 | $10.02 | 76779 |
| 2022-11-18 | 63.06 | $10.02 | 68480 |
| 2022-11-17 | 58.85 | $10.00 | 21321 |
| 2022-11-16 | 58.85 | $10.00 | 38298 |
| 2022-11-15 | 62.04 | $10.01 | 8263 |
| 2022-11-14 | 69.17 | $10.03 | 7963 |
| 2022-11-11 | 65.39 | $10.01 | 9738 |
| 2022-11-10 | 65.39 | $10.01 | 22767 |
| 2022-11-09 | 65.39 | $10.01 | 59106 |
| 2022-11-08 | 63.48 | $10.00 | 483142 |
| 2022-11-07 | 61.45 | $9.99 | 106765 |
| 2022-11-04 | 61.45 | $9.99 | 97615 |
| 2022-11-03 | 59.41 | $9.98 | 900577 |
| 2022-11-02 | 66.04 | $10.00 | 162175 |
| 2022-11-01 | 64.14 | $9.99 | 136752 |
| 2022-10-31 | 59.88 | $9.97 | 142389 |
| 2022-10-28 | 67.49 | $9.99 | 57264 |
| 2022-10-27 | 63.03 | $9.97 | 126372 |
| 2022-10-26 | 72.50 | $9.99 | 181163 |
| 2022-10-25 | 72.50 | $9.99 | 28615 |
| 2022-10-24 | 72.50 | $9.99 | 78749 |
| 2022-10-21 | 68.43 | $9.97 | 10950 |
| 2022-10-20 | 68.43 | $9.97 | 28974 |
| 2022-10-19 | 68.43 | $9.97 | 12379 |
| 2022-10-18 | 68.43 | $9.97 | 187830 |
| 2022-10-17 | 64.10 | $9.95 | 35184 |
| 2022-10-14 | 61.61 | $9.94 | 2676 |
| 2022-10-13 | 61.61 | $9.94 | 66119 |
| 2022-10-12 | 59.03 | $9.93 | 20792 |
| 2022-10-11 | 59.03 | $9.93 | 48214 |
| 2022-10-10 | 62.83 | $9.94 | 21819 |
| 2022-10-07 | 66.93 | $9.95 | 79192 |
| 2022-10-06 | 62.26 | $9.93 | 133335 |
| 2022-10-05 | 66.73 | $9.94 | 28226 |
| 2022-10-04 | 61.47 | $9.92 | 83583 |
| 2022-10-03 | 58.34 | $9.91 | 75535 |
| 2022-09-30 | 54.85 | $9.90 | 3132 |
| 2022-09-29 | 54.85 | $9.90 | 2349 |
| 2022-09-28 | 59.33 | $9.91 | 35329 |
| 2022-09-27 | 51.86 | $9.89 | 154094 |
| 2022-09-26 | 51.86 | $9.89 | 126794 |
| 2022-09-23 | 56.55 | $9.90 | 90656 |
| 2022-09-22 | 61.86 | $9.91 | 28806 |
| 2022-09-21 | 58.12 | $9.90 | 948316 |
| 2022-09-20 | 58.12 | $9.90 | 167186 |
| 2022-09-19 | 58.12 | $9.90 | 108756 |
| 2022-09-16 | 58.12 | $9.90 | 35731 |
| 2022-09-15 | 58.12 | $9.90 | 52197 |
| 2022-09-14 | 54.69 | $9.89 | 74891 |
| 2022-09-13 | 59.31 | $9.90 | 6707 |
| 2022-09-12 | 55.76 | $9.89 | 107441 |
| 2022-09-09 | 60.80 | $9.90 | 40795 |
| 2022-09-08 | 60.80 | $9.90 | 34770 |
| 2022-09-07 | 60.80 | $9.90 | 1.1M |
| 2022-09-06 | 57.50 | $9.89 | 336161 |
| 2022-09-02 | 62.49 | $9.90 | 36321 |
| 2022-09-01 | 59.12 | $9.89 | 126447 |
| 2022-08-31 | 55.31 | $9.88 | 13893 |
| 2022-08-30 | 55.31 | $9.88 | 40962 |
| 2022-08-29 | 55.31 | $9.88 | 39569 |
| 2022-08-26 | 55.31 | $9.88 | 59421 |
| 2022-08-25 | 59.86 | $9.89 | 35390 |
| 2022-08-24 | 59.86 | $9.89 | 13391 |
| 2022-08-23 | 59.86 | $9.89 | 348923 |
| 2022-08-22 | 56.81 | $9.88 | 20513 |
| 2022-08-19 | 56.81 | $9.88 | 7852 |
| 2022-08-18 | 56.81 | $9.88 | 42672 |
| 2022-08-17 | 60.76 | $9.89 | 118085 |
| 2022-08-16 | 65.06 | $9.90 | 126456 |
| 2022-08-15 | 62.54 | $9.89 | 46918 |
| 2022-08-12 | 59.79 | $9.88 | 18373 |
| 2022-08-11 | 64.28 | $9.89 | 14276 |
| 2022-08-10 | 64.28 | $9.89 | 161201 |
| 2022-08-09 | 61.68 | $9.88 | 203912 |
| 2022-08-08 | 58.84 | $9.87 | 138452 |
| 2022-08-05 | 58.84 | $9.87 | 281223 |
| 2022-08-04 | 58.84 | $9.87 | 103746 |
| 2022-08-03 | 58.84 | $9.87 | 701482 |
| 2022-08-02 | 56.20 | $9.86 | 108882 |
| 2022-08-01 | 59.85 | $9.87 | 112594 |
| 2022-07-29 | 63.79 | $9.88 | 62474 |
| 2022-07-28 | 63.79 | $9.88 | 150165 |
| 2022-07-27 | 61.51 | $9.87 | 343935 |
| 2022-07-26 | 56.25 | $9.85 | 43772 |
| 2022-07-25 | 60.15 | $9.86 | 25846 |
| 2022-07-22 | 57.34 | $9.85 | 3637 |
| 2022-07-21 | 61.46 | $9.86 | 39356 |
| 2022-07-20 | 58.64 | $9.85 | 24998 |
| 2022-07-19 | 55.55 | $9.84 | 58435 |
| 2022-07-18 | 55.55 | $9.84 | 104743 |
| 2022-07-15 | 59.57 | $9.85 | 87852 |
| 2022-07-14 | 53.13 | $9.83 | 6136 |
| 2022-07-13 | 53.13 | $9.83 | 14216 |
| 2022-07-12 | 53.13 | $9.83 | 114181 |
| 2022-07-11 | 53.13 | $9.83 | 5469 |
| 2022-07-08 | 46.15 | $9.81 | 217026 |
| 2022-07-07 | 46.15 | $9.81 | 59552 |
| 2022-07-06 | 49.47 | $9.82 | 478615 |
| 2022-07-05 | 45.76 | $9.81 | 495953 |
| 2022-07-01 | 53.19 | $9.83 | 14310 |
| 2022-06-30 | 53.19 | $9.83 | 63893 |
| 2022-06-29 | 53.19 | $9.83 | 1.4M |
| 2022-06-28 | 57.16 | $9.84 | 114814 |
| 2022-06-27 | 50.07 | $9.82 | 11409 |
| 2022-06-24 | 50.07 | $9.82 | 90775 |
| 2022-06-23 | 50.07 | $9.82 | 47225 |
| 2022-06-22 | 46.26 | $9.81 | 79002 |
| 2022-06-21 | 49.88 | $9.82 | 24424 |
| 2022-06-17 | 49.88 | $9.82 | 87069 |
| 2022-06-16 | 49.88 | $9.82 | 119119 |
| 2022-06-15 | 49.88 | $9.82 | 102038 |
| 2022-06-14 | 49.88 | $9.82 | 60909 |
| 2022-06-13 | 51.43 | $9.83 | 88692 |
| 2022-06-10 | 53.01 | $9.83 | 130183 |
| 2022-06-09 | 53.01 | $9.83 | 96949 |
| 2022-06-08 | 53.01 | $9.83 | 95390 |
| 2022-06-07 | 53.01 | $9.83 | 25505 |
| 2022-06-06 | 53.01 | $9.83 | 194738 |
| 2022-06-03 | 50.67 | $9.82 | 122045 |
| 2022-06-02 | 50.67 | $9.82 | 59154 |
| 2022-06-01 | 48.36 | $9.81 | 1.6M |
| 2022-05-31 | 45.95 | $9.80 | 83167 |
| 2022-05-27 | 43.44 | $9.79 | 439685 |
| 2022-05-26 | 47.64 | $9.81 | 72124 |
| 2022-05-25 | 50.15 | $9.82 | 524892 |
| 2022-05-24 | 47.52 | $9.81 | 35197 |
| 2022-05-23 | 45.00 | $9.80 | 30842 |
| 2022-05-20 | 45.00 | $9.80 | 115629 |
| 2022-05-19 | 45.00 | $9.80 | 80144 |
| 2022-05-18 | 42.63 | $9.79 | 44993 |
| 2022-05-17 | 42.63 | $9.79 | 381138 |
| 2022-05-16 | 42.63 | $9.79 | 387827 |
| 2022-05-13 | 46.03 | $9.81 | 49700 |
| 2022-05-12 | 41.61 | $9.79 | 957149 |
| 2022-05-11 | 36.68 | $9.77 | 169937 |
| 2022-05-10 | 44.75 | $9.82 | 373957 |
| 2022-05-09 | 48.10 | $9.83 | 100573 |
| 2022-05-06 | 53.14 | $9.85 | 107833 |
| 2022-05-05 | 55.92 | $9.86 | 15569 |
| 2022-05-04 | 53.62 | $9.85 | 150117 |
| 2022-05-03 | 56.42 | $9.86 | 13729 |
| 2022-05-02 | 56.42 | $9.86 | 15254 |
| 2022-04-29 | 54.26 | $9.85 | 82191 |
| 2022-04-28 | 59.90 | $9.87 | 47152 |
| 2022-04-27 | 55.51 | $9.85 | 16681 |
| 2022-04-26 | 61.96 | $9.87 | 29839 |
| 2022-04-25 | 59.74 | $9.86 | 33934 |
| 2022-04-22 | 63.25 | $9.87 | 57557 |
| 2022-04-21 | 61.07 | $9.86 | 17737 |
| 2022-04-20 | 58.76 | $9.85 | 14012 |
| 2022-04-19 | 56.29 | $9.84 | 31710 |
| 2022-04-18 | 59.68 | $9.85 | 29019 |
| 2022-04-14 | 57.23 | $9.84 | 30105 |
| 2022-04-13 | 60.74 | $9.85 | 21910 |
| 2022-04-12 | 58.31 | $9.84 | 7056 |
| 2022-04-11 | 58.31 | $9.84 | 7906 |
| 2022-04-08 | 58.31 | $9.84 | 12011 |
| 2022-04-07 | 61.24 | $9.85 | 1.9M |
| 2022-04-06 | 59.30 | $9.84 | 1.7M |
| 2022-04-05 | 54.49 | $9.82 | 19421 |
| 2022-04-04 | 57.73 | $9.83 | 7777 |
| 2022-04-01 | 57.73 | $9.83 | 9834 |
| 2022-03-31 | 57.73 | $9.83 | 23282 |
| 2022-03-30 | 57.73 | $9.83 | 86682 |
| 2022-03-29 | 60.67 | $9.84 | 181796 |
| 2022-03-28 | 56.46 | $9.82 | 51161 |
| 2022-03-25 | 54.13 | $9.81 | 19651 |
| 2022-03-24 | 57.03 | $9.82 | 51856 |
| 2022-03-23 | 54.72 | $9.81 | 67518 |
| 2022-03-22 | 52.29 | $9.80 | 14118 |
| 2022-03-21 | 52.29 | $9.80 | 16473 |
| 2022-03-18 | 54.95 | $9.81 | 43246 |
| 2022-03-17 | 52.66 | $9.80 | 16736 |
| 2022-03-16 | 50.26 | $9.79 | 10448 |
| 2022-03-15 | 47.74 | $9.78 | 14168 |
| 2022-03-14 | 45.10 | $9.77 | 1.5M |
| 2022-03-11 | 47.37 | $9.78 | 3508 |
| 2022-03-10 | 47.37 | $9.78 | 2460 |
| 2022-03-09 | 47.37 | $9.78 | 8657 |
| 2022-03-08 | 47.37 | $9.78 | 14234 |
| 2022-03-07 | 45.12 | $9.77 | 443431 |
| 2022-03-04 | 51.40 | $9.80 | 32538 |
| 2022-03-03 | 51.40 | $9.80 | 13605 |
| 2022-03-02 | 46.95 | $9.78 | 59200 |
| 2022-03-01 | 46.95 | $9.78 | 312998 |
| 2022-02-28 | 44.67 | $9.77 | 442763 |
| 2022-02-25 | 44.67 | $9.77 | 8010 |
| 2022-02-24 | 44.67 | $9.77 | 40389 |
| 2022-02-23 | 44.67 | $9.77 | 69000 |
| 2022-02-22 | 44.67 | $9.77 | 22856 |
| 2022-02-18 | 44.67 | $9.77 | 43758 |
| 2022-02-17 | 46.13 | $9.78 | 13287 |
| 2022-02-16 | 46.13 | $9.78 | 14083 |
| 2022-02-15 | 49.02 | $9.80 | 40787 |
| 2022-02-14 | 45.80 | $9.78 | 9214 |
| 2022-02-11 | 45.80 | $9.78 | 15239 |
| 2022-02-10 | 45.80 | $9.78 | 16804 |
| 2022-02-09 | 44.28 | $9.77 | 47366 |
| 2022-02-08 | 44.28 | $9.77 | 6330 |
| 2022-02-07 | 45.43 | $9.78 | 11378 |
| 2022-02-04 | 44.06 | $9.77 | 35291 |
| 2022-02-03 | 46.26 | $9.79 | 8914 |
| 2022-02-02 | 48.58 | $9.81 | 25839 |
| 2022-02-01 | 51.00 | $9.83 | 45072 |
| 2022-01-31 | 41.26 | $9.76 | 22736 |
| 2022-01-28 | 41.26 | $9.76 | 32827 |
| 2022-01-27 | 42.34 | $9.77 | 14894 |
| 2022-01-26 | 42.34 | $9.77 | 8800 |
| 2022-01-25 | 43.91 | $9.79 | 74757 |
| 2022-01-24 | 43.24 | $9.78 | 262091 |
| 2022-01-21 | 41.94 | $9.77 | 92301 |
| 2022-01-20 | 46.51 | $9.82 | 97930 |
| 2022-01-19 | 47.05 | $9.82 | 37801 |
| 2022-01-18 | 45.86 | $9.81 | 49775 |
| 2022-01-14 | 44.52 | $9.80 | 11645 |
| 2022-01-13 | 46.59 | $9.82 | 114524 |
| 2022-01-12 | 46.59 | $9.82 | 48726 |
| 2022-01-11 | 46.59 | $9.82 | 2.3M |
| 2022-01-10 | 45.57 | $9.81 | 96053 |
| 2022-01-07 | 44.56 | $9.80 | 27290 |
| 2022-01-06 | 43.57 | $9.79 | 45375 |
| 2022-01-05 | 44.48 | $9.80 | 25564 |
| 2022-01-04 | 48.30 | $9.85 | 49708 |
| 2022-01-03 | 45.52 | $9.82 | 42614 |
| 2021-12-31 | 47.12 | $9.84 | 68991 |
| 2021-12-30 | 47.92 | $9.85 | 56555 |
| 2021-12-29 | 54.05 | $9.92 | 99701 |
| 2021-12-28 | 47.70 | $9.85 | 103516 |
| 2021-12-27 | 44.58 | $9.82 | 51386 |
| 2021-12-23 | 43.51 | $9.81 | 62534 |
| 2021-12-22 | 46.04 | $9.84 | 77189 |
| 2021-12-21 | 48.61 | $9.87 | 243876 |
| 2021-12-20 | 49.63 | $9.88 | 45619 |
| 2021-12-17 | 52.44 | $9.91 | 106686 |
| 2021-12-16 | 53.40 | $9.92 | 81357 |
| 2021-12-15 | 53.40 | $9.92 | 72867 |
| 2021-12-14 | 52.62 | $9.91 | 57273 |
| 2021-12-13 | 54.35 | $9.93 | 289201 |
| 2021-12-10 | 55.22 | $9.94 | 213994 |
| 2021-12-09 | 57.83 | $9.97 | 74442 |
| 2021-12-08 | 57.83 | $9.97 | 830634 |
| 2021-12-07 | 65.27 | $10.05 | 3.4M |
| 2021-12-06 | 51.06 | $9.86 | 117967 |
| 2021-12-03 | 53.24 | $9.88 | 158688 |
| 2021-12-02 | 60.61 | $9.94 | 640528 |
| 2021-12-01 | 52.24 | $9.86 | 241778 |
| 2021-11-30 | 51.00 | $9.85 | 60998 |
| 2021-11-29 | 58.16 | $9.90 | 78835 |
| 2021-11-26 | 50.19 | $9.84 | 21949 |
| 2021-11-24 | 50.19 | $9.84 | 34020 |
| 2021-11-23 | 50.19 | $9.84 | 64685 |
| 2021-11-22 | 51.59 | $9.85 | 133651 |
| 2021-11-19 | 50.27 | $9.84 | 85141 |
| 2021-11-18 | 53.02 | $9.86 | 115244 |
| 2021-11-17 | 57.50 | $9.89 | 44508 |
| 2021-11-16 | 60.76 | $9.91 | 64347 |
| 2021-11-15 | 54.67 | $9.86 | 33093 |
| 2021-11-12 | 50.27 | $9.83 | 27466 |
| 2021-11-11 | 51.86 | $9.84 | 17307 |
| 2021-11-10 | 55.19 | $9.86 | 21625 |
| 2021-11-09 | 55.19 | $9.86 | 24784 |
| 2021-11-08 | 55.19 | $9.86 | 59819 |
| 2021-11-05 | 63.97 | $9.91 | 315497 |
| 2021-11-04 | 55.98 | $9.85 | 278217 |
| 2021-11-03 | 48.79 | $9.81 | 123541 |
| 2021-11-02 | 50.76 | $9.82 | 229777 |
| 2021-11-01 | 50.76 | $9.82 | 126568 |
| 2021-10-29 | 52.68 | $9.83 | 141681 |
| 2021-10-28 | 52.68 | $9.83 | 93679 |
| 2021-10-27 | 51.01 | $9.82 | 323684 |
| 2021-10-26 | 52.78 | $9.83 | 91334 |
| 2021-10-25 | 51.17 | $9.82 | 42318 |
| 2021-10-22 | 49.53 | $9.81 | 44659 |
| 2021-10-21 | 52.90 | $9.83 | 158020 |
| 2021-10-20 | 49.64 | $9.81 | 122875 |
| 2021-10-19 | 49.64 | $9.81 | 30203 |
| 2021-10-18 | 48.02 | $9.80 | 26037 |
| 2021-10-15 | 49.54 | $9.81 | 75626 |
| 2021-10-14 | 49.54 | $9.81 | 58855 |
| 2021-10-13 | 49.54 | $9.81 | 76537 |
| 2021-10-12 | 49.54 | $9.81 | 27928 |
| 2021-10-11 | 49.54 | $9.81 | 127741 |
| 2021-10-08 | 49.54 | $9.81 | 14952 |
| 2021-10-07 | 48.34 | $9.80 | 47760 |
| 2021-10-06 | 49.46 | $9.81 | 97352 |
| 2021-10-05 | 49.46 | $9.81 | 149366 |
| 2021-10-04 | 49.46 | $9.81 | 46298 |
| 2021-10-01 | 48.44 | $9.80 | 38149 |
| 2021-09-30 | 46.38 | $9.78 | 70432 |
| 2021-09-29 | 50.18 | $9.82 | 135330 |
| 2021-09-28 | 48.16 | $9.80 | 28258 |
| 2021-09-27 | 51.11 | $9.83 | 28737 |
| 2021-09-24 | 53.17 | $9.85 | 81040 |
| 2021-09-23 | 47.66 | $9.80 | 36081 |
| 2021-09-22 | 49.16 | $9.81 | 33649 |
| 2021-09-21 | 47.05 | $9.79 | 35064 |
| 2021-09-20 | 45.98 | $9.78 | 66535 |
| 2021-09-17 | 46.88 | $9.79 | 17044 |
| 2021-09-16 | 51.66 | $9.84 | 22584 |
| 2021-09-15 | 49.71 | $9.82 | 28731 |
| 2021-09-14 | 48.73 | $9.81 | 69401 |
| 2021-09-13 | 45.71 | $9.78 | 418513 |
| 2021-09-10 | 50.41 | $9.83 | 121542 |
| 2021-09-09 | 49.42 | $9.82 | 33190 |
| 2021-09-08 | 46.37 | $9.79 | 116597 |
| 2021-09-07 | 50.21 | $9.83 | 433524 |
| 2021-09-03 | 44.79 | $9.78 | 30438 |
| 2021-09-02 | 44.79 | $9.78 | 101099 |
| 2021-09-01 | 42.53 | $9.76 | 65545 |
| 2021-08-31 | 40.21 | $9.74 | 47282 |
| 2021-08-30 | 39.03 | $9.73 | 76833 |
| 2021-08-27 | 36.68 | $9.71 | 85607 |
| 2021-08-26 | 32.99 | $9.68 | 15894 |
| 2021-08-25 | 31.73 | $9.67 | 519035 |
| 2021-08-24 | 31.73 | $9.67 | 75357 |
| 2021-08-23 | 32.28 | $9.68 | 118378 |
| 2021-08-20 | 32.28 | $9.68 | 195209 |
| 2021-08-19 | 34.42 | $9.72 | 72007 |
| 2021-08-18 | 34.42 | $9.72 | 38968 |
| 2021-08-17 | 36.62 | $9.76 | 72246 |
| 2021-08-16 | 36.62 | $9.76 | 68090 |
| 2021-08-13 | 37.70 | $9.78 | 35584 |
| 2021-08-12 | 39.37 | $9.81 | 296333 |
| 2021-08-11 | 36.72 | $9.78 | 65644 |
| 2021-08-10 | 36.72 | $9.78 | 46168 |
| 2021-08-09 | 35.87 | $9.77 | 42291 |
| 2021-08-06 | 36.33 | $9.78 | 236485 |
| 2021-08-05 | 34.74 | $9.76 | 133257 |
| 2021-08-04 | 34.74 | $9.76 | 133223 |
| 2021-08-03 | 36.38 | $9.80 | 108713 |
| 2021-08-02 | 37.22 | $9.82 | 67888 |
| 2021-07-30 | 38.47 | $9.85 | 62860 |
| 2021-07-29 | 33.49 | $9.78 | 62383 |
| 2021-07-28 | 34.24 | $9.80 | 84313 |
| 2021-07-27 | 40.77 | $9.95 | 80397 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-42.86
2023-10-16
Close Price
$10.40
Vol: 23136
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.41
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-10-16 | -42.86 | $10.40 | 23136 |
| 2023-10-13 | -71.43 | $10.38 | 38490 |
| 2023-10-12 | -64.29 | $10.39 | 2360 |
| 2023-10-11 | -85.71 | $10.37 | 168055 |
| 2023-10-10 | -71.43 | $10.38 | 687 |
| 2023-10-09 | -71.43 | $10.38 | 198501 |
| 2023-10-06 | -62.50 | $10.38 | 139803 |
| 2023-10-05 | -62.50 | $10.38 | 14112 |
| 2023-10-04 | -58.35 | $10.38 | 3225 |
| 2023-10-03 | -44.44 | $10.39 | 38215 |
| 2023-10-02 | -44.44 | $10.39 | 5489 |
| 2023-09-29 | -33.33 | $10.40 | 2438 |
| 2023-09-28 | -33.33 | $10.40 | 2231 |
| 2023-09-27 | -33.33 | $10.40 | 4316 |
| 2023-09-26 | -44.44 | $10.39 | 2435 |
| 2023-09-25 | -50.00 | $10.38 | 78231 |
| 2023-09-22 | -28.57 | $10.37 | 6831 |
| 2023-09-21 | 0.00 | $10.39 | 1463 |
| 2023-09-20 | 0.00 | $10.39 | 1457 |
| 2023-09-19 | -28.57 | $10.37 | 1917 |
| 2023-09-18 | -28.57 | $10.37 | 3075 |
| 2023-09-15 | -77.78 | $10.36 | 5576 |
| 2023-09-14 | -66.67 | $10.38 | 1177 |
| 2023-09-13 | -77.78 | $10.36 | 54622 |
| 2023-09-12 | -73.68 | $10.36 | 76331 |
| 2023-09-11 | -78.95 | $10.35 | 5501 |
| 2023-09-08 | -65.00 | $10.37 | 38659 |
| 2023-09-07 | -71.43 | $10.35 | 177874 |
| 2023-09-06 | -71.86 | $10.34 | 1587 |
| 2023-09-05 | -69.57 | $10.34 | 3241 |
| 2023-09-01 | -66.67 | $10.34 | 833 |
| 2023-08-31 | -66.67 | $10.34 | 16661 |
| 2023-08-30 | -64.00 | $10.34 | 33598 |
| 2023-08-29 | -64.00 | $10.34 | 8419 |
| 2023-08-28 | -64.00 | $10.34 | 62114 |
| 2023-08-25 | -61.54 | $10.34 | 12438 |
| 2023-08-24 | -69.23 | $10.32 | 20583 |
| 2023-08-23 | -53.85 | $10.36 | 2878 |
| 2023-08-22 | -53.85 | $10.36 | 1450 |
| 2023-08-21 | -57.69 | $10.35 | 2863 |
| 2023-08-18 | -55.17 | $10.34 | 15783 |
| 2023-08-17 | -55.17 | $10.34 | 984 |
| 2023-08-16 | -51.72 | $10.35 | 24824 |
| 2023-08-15 | -46.15 | $10.35 | 35574 |
| 2023-08-14 | -57.69 | $10.32 | 2750 |
| 2023-08-11 | -53.85 | $10.33 | 5727 |
| 2023-08-10 | -58.62 | $10.33 | 39515 |
| 2023-08-09 | -72.21 | $10.29 | 709 |
| 2023-08-08 | -75.86 | $10.28 | 42066 |
| 2023-08-07 | -75.86 | $10.28 | 2288 |
| 2023-08-04 | -76.67 | $10.27 | 3092 |
| 2023-08-03 | -80.00 | $10.26 | 3081 |
| 2023-08-02 | -78.09 | $10.25 | 1534 |
| 2023-08-01 | -73.53 | $10.25 | 49878 |
| 2023-07-31 | -74.29 | $10.24 | 293466 |
| 2023-07-28 | -74.29 | $10.24 | 275748 |
| 2023-07-27 | -74.29 | $10.24 | 805 |
| 2023-07-26 | -67.57 | $10.25 | 18715 |
| 2023-07-25 | -70.27 | $10.24 | 362246 |
| 2023-07-24 | -78.38 | $10.21 | 521085 |
| 2023-07-21 | -72.97 | $10.23 | 110265 |
| 2023-07-20 | -70.22 | $10.24 | 8980 |
| 2023-07-19 | -61.81 | $10.24 | 672 |
| 2023-07-18 | -61.45 | $10.25 | 98255 |
| 2023-07-17 | -62.65 | $10.24 | 151490 |
| 2023-07-14 | -65.06 | $10.23 | 3718 |
| 2023-07-13 | -17.14 | $10.23 | 963 |
| 2023-07-12 | 0.00 | $10.26 | 890 |
| 2023-07-11 | 0.00 | $10.26 | 5580 |
| 2023-07-10 | -24.24 | $10.21 | 832 |
| 2023-07-07 | -27.27 | $10.21 | 3110 |
| 2023-07-06 | -24.24 | $10.21 | 2399 |
| 2023-07-05 | -36.36 | $10.19 | 40235 |
| 2023-07-03 | -54.55 | $10.16 | 1330 |
| 2023-06-30 | -48.48 | $10.17 | 12497 |
| 2023-06-29 | -48.48 | $10.17 | 514144 |
| 2023-06-28 | -54.48 | $10.16 | 21282 |
| 2023-06-27 | -58.30 | $10.15 | 31798 |
| 2023-06-26 | -66.67 | $10.14 | 383 |
| 2023-06-23 | -54.55 | $10.16 | 833 |
| 2023-06-22 | -48.48 | $10.17 | 266231 |
| 2023-06-21 | -52.63 | $10.13 | 180772 |
| 2023-06-20 | -99.88 | $10.10 | 5342 |
| 2023-06-16 | -50.00 | $10.14 | 7095 |
| 2023-06-15 | -43.75 | $10.15 | 20691 |
| 2023-06-14 | -37.50 | $10.15 | 17687 |
| 2023-06-13 | -52.28 | $10.13 | 201 |
| 2023-06-12 | -39.58 | $10.14 | 1299 |
| 2023-06-09 | 0.00 | $10.16 | 932 |
| 2023-06-08 | 0.00 | $10.14 | 6145 |
| 2023-06-07 | 0.00 | $10.14 | 1131 |
| 2023-06-06 | -8.33 | $10.14 | 3934 |
| 2023-06-05 | -14.29 | $10.13 | 23554 |
| 2023-06-02 | -42.86 | $10.11 | 26842 |
| 2023-06-01 | -12.50 | $10.13 | 152401 |
| 2023-05-31 | -25.00 | $10.12 | 7194 |
| 2023-05-30 | -50.00 | $10.10 | 3027 |
| 2023-05-26 | -37.50 | $10.11 | 17510 |
| 2023-05-25 | -37.50 | $10.11 | 7669 |
| 2023-05-24 | -25.00 | $10.12 | 10434 |
| 2023-05-23 | -25.00 | $10.12 | 12746 |
| 2023-05-22 | -11.11 | $10.13 | 134689 |
| 2023-05-19 | -9.09 | $10.13 | 2536 |
| 2023-05-18 | 0.00 | $10.14 | 823 |
| 2023-05-17 | -7.26 | $10.11 | 514533 |
| 2023-05-16 | 0.00 | $10.10 | 8019 |
| 2023-05-15 | -20.00 | $10.09 | 33220 |
| 2023-05-12 | -40.00 | $10.08 | 3489 |
| 2023-05-11 | -40.00 | $10.08 | 314 |
| 2023-05-10 | -20.00 | $10.09 | 4335 |
| 2023-05-09 | -40.00 | $10.08 | 348652 |
| 2023-05-08 | -40.00 | $10.08 | 33158 |
| 2023-05-05 | -60.00 | $10.07 | 7841 |
| 2023-05-04 | -60.00 | $10.07 | 41426 |
| 2023-05-03 | -60.00 | $10.07 | 6205 |
| 2023-05-02 | -60.00 | $10.07 | 4732 |
| 2023-05-01 | -40.00 | $10.08 | 2857 |
| 2023-04-28 | -60.00 | $10.07 | 135739 |
| 2023-04-27 | -60.00 | $10.07 | 4236 |
| 2023-04-26 | -40.00 | $10.08 | 1924 |
| 2023-04-25 | -40.00 | $10.08 | 69837 |
| 2023-04-24 | -60.00 | $10.07 | 33997 |
| 2023-04-21 | -60.00 | $10.07 | 92547 |
| 2023-04-20 | -40.00 | $10.08 | 6765 |
| 2023-04-19 | -40.00 | $10.08 | 29972 |
| 2023-04-18 | -60.00 | $10.07 | 5516 |
| 2023-04-17 | -50.00 | $10.07 | 25798 |
| 2023-04-14 | -33.33 | $10.08 | 62131 |
| 2023-04-13 | -66.67 | $10.06 | 20292 |
| 2023-04-12 | -66.67 | $10.06 | 20582 |
| 2023-04-11 | -83.33 | $10.06 | 41218 |
| 2023-04-10 | -85.71 | $10.07 | 11780 |
| 2023-04-06 | -96.88 | $10.07 | 3763 |
| 2023-04-05 | -96.88 | $10.07 | 20765 |
| 2023-04-04 | -97.92 | $10.06 | 12716 |
| 2023-04-03 | -95.83 | $10.08 | 49933 |
| 2023-03-31 | -94.85 | $10.08 | 908 |
| 2023-03-30 | -93.81 | $10.09 | 1444 |
| 2023-03-29 | -93.33 | $10.09 | 2287 |
| 2023-03-28 | -93.33 | $10.09 | 9104 |
| 2023-03-27 | -93.33 | $10.09 | 5755 |
| 2023-03-24 | -92.86 | $10.09 | 296 |
| 2023-03-23 | -91.84 | $10.10 | 6706 |
| 2023-03-22 | -92.86 | $10.09 | 17658 |
| 2023-03-21 | -93.88 | $10.08 | 22004 |
| 2023-03-20 | -90.91 | $10.10 | 69534 |
| 2023-03-17 | -94.00 | $10.06 | 53673 |
| 2023-03-16 | -94.00 | $10.06 | 65036 |
| 2023-03-15 | -95.00 | $10.05 | 2.9M |
| 2023-03-14 | -90.00 | $10.10 | 19393 |
| 2023-03-13 | -91.00 | $10.09 | 16715 |
| 2023-03-10 | 0.00 | $11.00 | 141009 |
| 2023-03-09 | -22.22 | $10.07 | 2.5M |
| 2023-03-08 | 0.00 | $10.09 | 2.0M |
| 2023-03-07 | -11.11 | $10.08 | 5.7M |
| 2023-03-06 | -40.00 | $10.03 | 205732 |
| 2023-03-03 | -40.00 | $10.03 | 27277 |
| 2023-03-02 | -40.00 | $10.03 | 160542 |
| 2023-03-01 | -40.00 | $10.03 | 148433 |
| 2023-02-28 | -50.00 | $10.03 | 73945 |
| 2023-02-27 | -50.00 | $10.03 | 114102 |
| 2023-02-24 | -66.67 | $10.02 | 225482 |
| 2023-02-23 | -50.00 | $10.03 | 81152 |
| 2023-02-22 | -50.00 | $10.03 | 824220 |
| 2023-02-21 | -66.67 | $10.02 | 89657 |
| 2023-02-17 | -100.00 | $10.00 | 221694 |
| 2023-02-16 | -66.67 | $10.02 | 242335 |
| 2023-02-15 | -66.67 | $10.02 | 209952 |
| 2023-02-14 | -66.67 | $10.02 | 8323 |
| 2023-02-13 | -66.67 | $10.02 | 1.3M |
| 2023-02-10 | -83.33 | $10.01 | 1.1M |
| 2023-02-09 | -71.43 | $10.01 | 99290 |
| 2023-02-08 | -85.71 | $10.00 | 88418 |
| 2023-02-07 | -71.43 | $10.01 | 7374 |
| 2023-02-06 | -71.43 | $10.01 | 132081 |
| 2023-02-03 | -44.44 | $10.02 | 703752 |
| 2023-02-02 | -22.22 | $10.04 | 185808 |
| 2023-02-01 | -30.00 | $10.03 | 711759 |
| 2023-01-31 | -8.33 | $10.05 | 52093 |
| 2023-01-30 | -15.48 | $10.04 | 135569 |
| 2023-01-27 | -12.88 | $10.04 | 43215 |
| 2023-01-26 | -20.45 | $10.03 | 2615 |
| 2023-01-25 | -20.45 | $10.03 | 38845 |
| 2023-01-24 | -19.71 | $10.03 | 10993 |
| 2023-01-23 | -19.71 | $10.03 | 21937 |
| 2023-01-20 | -19.71 | $10.03 | 714720 |
| 2023-01-19 | -8.00 | $10.02 | 18970 |
| 2023-01-18 | -16.00 | $10.01 | 30173 |
| 2023-01-17 | -16.00 | $10.01 | 31719 |
| 2023-01-13 | -22.22 | $10.01 | 572198 |
| 2023-01-12 | -37.04 | $9.99 | 83339 |
| 2023-01-11 | -29.63 | $10.00 | 40845 |
| 2023-01-10 | -37.04 | $9.99 | 1.2M |
| 2023-01-09 | -37.04 | $9.99 | 358659 |
| 2023-01-06 | -37.04 | $9.99 | 2.3M |
| 2023-01-05 | -44.44 | $9.98 | 150171 |
| 2023-01-04 | -51.85 | $9.97 | 297670 |
| 2023-01-03 | -51.85 | $9.97 | 180821 |
| 2022-12-30 | -74.07 | $9.94 | 541779 |
| 2022-12-29 | -81.48 | $9.93 | 1.2M |
| 2022-12-28 | -74.07 | $9.94 | 57674 |
| 2022-12-27 | -74.07 | $9.94 | 50683 |
| 2022-12-23 | -81.48 | $9.93 | 412516 |
| 2022-12-22 | -81.48 | $9.93 | 167768 |
| 2022-12-21 | -77.78 | $9.94 | 52254 |
| 2022-12-20 | -81.48 | $9.93 | 606276 |
| 2022-12-19 | -91.67 | $9.93 | 136857 |
| 2022-12-16 | -100.00 | $9.98 | 379015 |
| 2022-12-15 | 0.00 | $10.04 | 424121 |
| 2022-12-14 | 0.00 | $10.04 | 18537 |
| 2022-12-13 | -25.00 | $10.03 | 47801 |
| 2022-12-12 | 0.00 | $10.04 | 6075 |
| 2022-12-09 | 0.00 | $10.04 | 114149 |
| 2022-12-08 | 0.00 | $10.04 | 110377 |
| 2022-12-07 | 0.00 | $10.04 | 305493 |
| 2022-12-06 | 0.00 | $10.04 | 65443 |
| 2022-12-05 | 0.00 | $10.04 | 23720 |
| 2022-12-02 | 0.00 | $10.04 | 10385 |
| 2022-12-01 | -33.33 | $10.02 | 21768 |
| 2022-11-30 | -16.67 | $10.03 | 118971 |
| 2022-11-29 | -14.29 | $10.03 | 85093 |
| 2022-11-28 | -14.29 | $10.03 | 20542 |
| 2022-11-25 | -26.67 | $10.02 | 17102 |
| 2022-11-23 | -25.00 | $10.02 | 187972 |
| 2022-11-22 | -37.50 | $10.01 | 163634 |
| 2022-11-21 | -25.00 | $10.02 | 76779 |
| 2022-11-18 | -25.00 | $10.02 | 68480 |
| 2022-11-17 | -50.00 | $10.00 | 21321 |
| 2022-11-16 | -50.00 | $10.00 | 38298 |
| 2022-11-15 | -37.50 | $10.01 | 8263 |
| 2022-11-14 | -11.76 | $10.03 | 7963 |
| 2022-11-11 | -30.00 | $10.01 | 9738 |
| 2022-11-10 | -27.27 | $10.01 | 22767 |
| 2022-11-09 | -11.11 | $10.01 | 59106 |
| 2022-11-08 | -12.50 | $10.00 | 483142 |
| 2022-11-07 | -14.29 | $9.99 | 106765 |
| 2022-11-04 | -14.29 | $9.99 | 97615 |
| 2022-11-03 | -28.57 | $9.98 | 900577 |
| 2022-11-02 | 0.00 | $10.00 | 162175 |
| 2022-11-01 | -12.50 | $9.99 | 136752 |
| 2022-10-31 | -33.33 | $9.97 | 142389 |
| 2022-10-28 | -10.00 | $9.99 | 57264 |
| 2022-10-27 | -27.27 | $9.97 | 126372 |
| 2022-10-26 | -9.09 | $9.99 | 181163 |
| 2022-10-25 | -9.09 | $9.99 | 28615 |
| 2022-10-24 | -9.09 | $9.99 | 78749 |
| 2022-10-21 | -11.11 | $9.97 | 10950 |
| 2022-10-20 | -11.11 | $9.97 | 28974 |
| 2022-10-19 | -11.11 | $9.97 | 12379 |
| 2022-10-18 | -11.11 | $9.97 | 187830 |
| 2022-10-17 | -14.29 | $9.95 | 35184 |
| 2022-10-14 | -28.57 | $9.94 | 2676 |
| 2022-10-13 | -28.57 | $9.94 | 66119 |
| 2022-10-12 | -42.86 | $9.93 | 20792 |
| 2022-10-11 | -42.86 | $9.93 | 48214 |
| 2022-10-10 | -25.00 | $9.94 | 21819 |
| 2022-10-07 | 0.00 | $9.95 | 79192 |
| 2022-10-06 | -23.08 | $9.93 | 133335 |
| 2022-10-05 | 0.00 | $9.94 | 28226 |
| 2022-10-04 | 0.00 | $9.92 | 83583 |
| 2022-10-03 | -25.00 | $9.91 | 75535 |
| 2022-09-30 | -50.00 | $9.90 | 3132 |
| 2022-09-29 | -50.00 | $9.90 | 2349 |
| 2022-09-28 | -20.00 | $9.91 | 35329 |
| 2022-09-27 | -60.00 | $9.89 | 154094 |
| 2022-09-26 | -60.00 | $9.89 | 126794 |
| 2022-09-23 | -40.00 | $9.90 | 90656 |
| 2022-09-22 | -20.00 | $9.91 | 28806 |
| 2022-09-21 | -40.00 | $9.90 | 948316 |
| 2022-09-20 | -40.00 | $9.90 | 167186 |
| 2022-09-19 | -40.00 | $9.90 | 108756 |
| 2022-09-16 | -40.00 | $9.90 | 35731 |
| 2022-09-15 | -40.00 | $9.90 | 52197 |
| 2022-09-14 | -50.00 | $9.89 | 74891 |
| 2022-09-13 | -25.00 | $9.90 | 6707 |
| 2022-09-12 | -50.00 | $9.89 | 107441 |
| 2022-09-09 | -25.00 | $9.90 | 40795 |
| 2022-09-08 | -25.00 | $9.90 | 34770 |
| 2022-09-07 | -25.00 | $9.90 | 1.1M |
| 2022-09-06 | -33.33 | $9.89 | 336161 |
| 2022-09-02 | 0.00 | $9.90 | 36321 |
| 2022-09-01 | -33.33 | $9.89 | 126447 |
| 2022-08-31 | -66.67 | $9.88 | 13893 |
| 2022-08-30 | -50.00 | $9.88 | 40962 |
| 2022-08-29 | -50.00 | $9.88 | 39569 |
| 2022-08-26 | -50.00 | $9.88 | 59421 |
| 2022-08-25 | -25.00 | $9.89 | 35390 |
| 2022-08-24 | -25.00 | $9.89 | 13391 |
| 2022-08-23 | -20.00 | $9.89 | 348923 |
| 2022-08-22 | -40.00 | $9.88 | 20513 |
| 2022-08-19 | -40.00 | $9.88 | 7852 |
| 2022-08-18 | -40.00 | $9.88 | 42672 |
| 2022-08-17 | -20.00 | $9.89 | 118085 |
| 2022-08-16 | 0.00 | $9.90 | 126456 |
| 2022-08-15 | -14.29 | $9.89 | 46918 |
| 2022-08-12 | -23.08 | $9.88 | 18373 |
| 2022-08-11 | -7.69 | $9.89 | 14276 |
| 2022-08-10 | -7.69 | $9.89 | 161201 |
| 2022-08-09 | -14.29 | $9.88 | 203912 |
| 2022-08-08 | -28.57 | $9.87 | 138452 |
| 2022-08-05 | -22.22 | $9.87 | 281223 |
| 2022-08-04 | -22.22 | $9.87 | 103746 |
| 2022-08-03 | -22.22 | $9.87 | 701482 |
| 2022-08-02 | -33.33 | $9.86 | 108882 |
| 2022-08-01 | -22.22 | $9.87 | 112594 |
| 2022-07-29 | -11.11 | $9.88 | 62474 |
| 2022-07-28 | -11.11 | $9.88 | 150165 |
| 2022-07-27 | -22.22 | $9.87 | 343935 |
| 2022-07-26 | -28.57 | $9.85 | 43772 |
| 2022-07-25 | -14.29 | $9.86 | 25846 |
| 2022-07-22 | -20.13 | $9.85 | 3637 |
| 2022-07-21 | -4.15 | $9.86 | 39356 |
| 2022-07-20 | -16.67 | $9.85 | 24998 |
| 2022-07-19 | -33.33 | $9.84 | 58435 |
| 2022-07-18 | -21.57 | $9.84 | 104743 |
| 2022-07-15 | -1.96 | $9.85 | 87852 |
| 2022-07-14 | -25.00 | $9.83 | 6136 |
| 2022-07-13 | -25.00 | $9.83 | 14216 |
| 2022-07-12 | -25.00 | $9.83 | 114181 |
| 2022-07-11 | -25.00 | $9.83 | 5469 |
| 2022-07-08 | -75.00 | $9.81 | 217026 |
| 2022-07-07 | -75.00 | $9.81 | 59552 |
| 2022-07-06 | -50.00 | $9.82 | 478615 |
| 2022-07-05 | -75.00 | $9.81 | 495953 |
| 2022-07-01 | -25.00 | $9.83 | 14310 |
| 2022-06-30 | -25.00 | $9.83 | 63893 |
| 2022-06-29 | -20.58 | $9.83 | 1.4M |
| 2022-06-28 | 0.00 | $9.84 | 114814 |
| 2022-06-27 | -40.00 | $9.82 | 11409 |
| 2022-06-24 | -40.00 | $9.82 | 90775 |
| 2022-06-23 | -40.00 | $9.82 | 47225 |
| 2022-06-22 | -60.00 | $9.81 | 79002 |
| 2022-06-21 | -40.00 | $9.82 | 24424 |
| 2022-06-17 | -40.00 | $9.82 | 87069 |
| 2022-06-16 | -40.00 | $9.82 | 119119 |
| 2022-06-15 | -28.57 | $9.82 | 102038 |
| 2022-06-14 | -28.57 | $9.82 | 60909 |
| 2022-06-13 | -21.43 | $9.83 | 88692 |
| 2022-06-10 | -12.50 | $9.83 | 130183 |
| 2022-06-09 | -11.11 | $9.83 | 96949 |
| 2022-06-08 | -11.11 | $9.83 | 95390 |
| 2022-06-07 | -11.11 | $9.83 | 25505 |
| 2022-06-06 | -27.27 | $9.83 | 194738 |
| 2022-06-03 | -41.67 | $9.82 | 122045 |
| 2022-06-02 | -41.67 | $9.82 | 59154 |
| 2022-06-01 | -53.85 | $9.81 | 1.6M |
| 2022-05-31 | -61.54 | $9.80 | 83167 |
| 2022-05-27 | -69.23 | $9.79 | 439685 |
| 2022-05-26 | -53.85 | $9.81 | 72124 |
| 2022-05-25 | -45.46 | $9.82 | 524892 |
| 2022-05-24 | -53.85 | $9.81 | 35197 |
| 2022-05-23 | -61.54 | $9.80 | 30842 |
| 2022-05-20 | -61.54 | $9.80 | 115629 |
| 2022-05-19 | -61.54 | $9.80 | 80144 |
| 2022-05-18 | -69.23 | $9.79 | 44993 |
| 2022-05-17 | -69.23 | $9.79 | 381138 |
| 2022-05-16 | -69.23 | $9.79 | 387827 |
| 2022-05-13 | -53.85 | $9.81 | 49700 |
| 2022-05-12 | -69.23 | $9.79 | 957149 |
| 2022-05-11 | -100.00 | $9.77 | 169937 |
| 2022-05-10 | -92.86 | $9.82 | 373957 |
| 2022-05-09 | -71.43 | $9.83 | 100573 |
| 2022-05-06 | -42.86 | $9.85 | 107833 |
| 2022-05-05 | -28.57 | $9.86 | 15569 |
| 2022-05-04 | -42.86 | $9.85 | 150117 |
| 2022-05-03 | -28.57 | $9.86 | 13729 |
| 2022-05-02 | -28.57 | $9.86 | 15254 |
| 2022-04-29 | -42.86 | $9.85 | 82191 |
| 2022-04-28 | -14.29 | $9.87 | 47152 |
| 2022-04-27 | -42.86 | $9.85 | 16681 |
| 2022-04-26 | -14.29 | $9.87 | 29839 |
| 2022-04-25 | -20.00 | $9.86 | 33934 |
| 2022-04-22 | -10.00 | $9.87 | 57557 |
| 2022-04-21 | -11.11 | $9.86 | 17737 |
| 2022-04-20 | -22.22 | $9.85 | 14012 |
| 2022-04-19 | -33.33 | $9.84 | 31710 |
| 2022-04-18 | -22.22 | $9.85 | 29019 |
| 2022-04-14 | -33.33 | $9.84 | 30105 |
| 2022-04-13 | -12.50 | $9.85 | 21910 |
| 2022-04-12 | -25.00 | $9.84 | 7056 |
| 2022-04-11 | -22.22 | $9.84 | 7906 |
| 2022-04-08 | -22.22 | $9.84 | 12011 |
| 2022-04-07 | -12.22 | $9.85 | 1.9M |
| 2022-04-06 | -22.22 | $9.84 | 1.7M |
| 2022-04-05 | -44.44 | $9.82 | 19421 |
| 2022-04-04 | -33.33 | $9.83 | 7777 |
| 2022-04-01 | -30.00 | $9.83 | 9834 |
| 2022-03-31 | -30.00 | $9.83 | 23282 |
| 2022-03-30 | -30.00 | $9.83 | 86682 |
| 2022-03-29 | -20.00 | $9.84 | 181796 |
| 2022-03-28 | -25.00 | $9.82 | 51161 |
| 2022-03-25 | -28.57 | $9.81 | 19651 |
| 2022-03-24 | -12.50 | $9.82 | 51856 |
| 2022-03-23 | -25.00 | $9.81 | 67518 |
| 2022-03-22 | -28.57 | $9.80 | 14118 |
| 2022-03-21 | -25.00 | $9.80 | 16473 |
| 2022-03-18 | -10.00 | $9.81 | 43246 |
| 2022-03-17 | -11.11 | $9.80 | 16736 |
| 2022-03-16 | -22.22 | $9.79 | 10448 |
| 2022-03-15 | -33.33 | $9.78 | 14168 |
| 2022-03-14 | -44.44 | $9.77 | 1.5M |
| 2022-03-11 | -33.33 | $9.78 | 3508 |
| 2022-03-10 | -33.33 | $9.78 | 2460 |
| 2022-03-09 | -33.33 | $9.78 | 8657 |
| 2022-03-08 | -33.33 | $9.78 | 14234 |
| 2022-03-07 | -44.44 | $9.77 | 443431 |
| 2022-03-04 | -11.11 | $9.80 | 32538 |
| 2022-03-03 | -8.57 | $9.80 | 13605 |
| 2022-03-02 | -40.00 | $9.78 | 59200 |
| 2022-03-01 | -53.85 | $9.78 | 312998 |
| 2022-02-28 | -61.54 | $9.77 | 442763 |
| 2022-02-25 | -61.54 | $9.77 | 8010 |
| 2022-02-24 | -61.54 | $9.77 | 40389 |
| 2022-02-23 | -61.54 | $9.77 | 69000 |
| 2022-02-22 | -61.54 | $9.77 | 22856 |
| 2022-02-18 | -57.14 | $9.77 | 43758 |
| 2022-02-17 | -50.00 | $9.78 | 13287 |
| 2022-02-16 | -50.00 | $9.78 | 14083 |
| 2022-02-15 | -35.71 | $9.80 | 40787 |
| 2022-02-14 | -50.00 | $9.78 | 9214 |
| 2022-02-11 | -50.00 | $9.78 | 15239 |
| 2022-02-10 | -50.00 | $9.78 | 16804 |
| 2022-02-09 | -57.14 | $9.77 | 47366 |
| 2022-02-08 | -57.14 | $9.77 | 6330 |
| 2022-02-07 | -50.00 | $9.78 | 11378 |
| 2022-02-04 | -57.14 | $9.77 | 35291 |
| 2022-02-03 | -42.86 | $9.79 | 8914 |
| 2022-02-02 | -28.57 | $9.81 | 25839 |
| 2022-02-01 | -14.29 | $9.83 | 45072 |
| 2022-01-31 | -67.74 | $9.76 | 22736 |
| 2022-01-28 | -68.75 | $9.76 | 32827 |
| 2022-01-27 | -75.00 | $9.77 | 14894 |
| 2022-01-26 | -75.00 | $9.77 | 8800 |
| 2022-01-25 | -68.75 | $9.79 | 74757 |
| 2022-01-24 | -70.83 | $9.78 | 262091 |
| 2022-01-21 | -85.71 | $9.77 | 92301 |
| 2022-01-20 | -64.29 | $9.82 | 97930 |
| 2022-01-19 | -61.90 | $9.82 | 37801 |
| 2022-01-18 | -66.67 | $9.81 | 49775 |
| 2022-01-14 | -86.04 | $9.80 | 11645 |
| 2022-01-13 | -75.68 | $9.82 | 114524 |
| 2022-01-12 | -75.68 | $9.82 | 48726 |
| 2022-01-11 | -75.68 | $9.82 | 2.3M |
| 2022-01-10 | -80.57 | $9.81 | 96053 |
| 2022-01-07 | -85.45 | $9.80 | 27290 |
| 2022-01-06 | -100.00 | $9.79 | 45375 |
| 2022-01-05 | -95.35 | $9.80 | 25564 |
| 2022-01-04 | -79.31 | $9.85 | 49708 |
| 2022-01-03 | -89.66 | $9.82 | 42614 |
| 2021-12-31 | -82.76 | $9.84 | 68991 |
| 2021-12-30 | -79.31 | $9.85 | 56555 |
| 2021-12-29 | -55.17 | $9.92 | 99701 |
| 2021-12-28 | -79.34 | $9.85 | 103516 |
| 2021-12-27 | -92.86 | $9.82 | 51386 |
| 2021-12-23 | -96.43 | $9.81 | 62534 |
| 2021-12-22 | -88.89 | $9.84 | 77189 |
| 2021-12-21 | -78.22 | $9.87 | 243876 |
| 2021-12-20 | -74.07 | $9.88 | 45619 |
| 2021-12-17 | -62.96 | $9.91 | 106686 |
| 2021-12-16 | -59.26 | $9.92 | 81357 |
| 2021-12-15 | -59.26 | $9.92 | 72867 |
| 2021-12-14 | -62.96 | $9.91 | 57273 |
| 2021-12-13 | -55.56 | $9.93 | 289201 |
| 2021-12-10 | -51.85 | $9.94 | 213994 |
| 2021-12-09 | -40.74 | $9.97 | 74442 |
| 2021-12-08 | -40.74 | $9.97 | 830634 |
| 2021-12-07 | -11.11 | $10.05 | 3.4M |
| 2021-12-06 | -79.17 | $9.86 | 117967 |
| 2021-12-03 | -70.83 | $9.88 | 158688 |
| 2021-12-02 | -45.83 | $9.94 | 640528 |
| 2021-12-01 | -50.00 | $9.86 | 241778 |
| 2021-11-30 | -58.33 | $9.85 | 60998 |
| 2021-11-29 | -16.67 | $9.90 | 78835 |
| 2021-11-26 | -61.54 | $9.84 | 21949 |
| 2021-11-24 | -61.54 | $9.84 | 34020 |
| 2021-11-23 | -61.54 | $9.84 | 64685 |
| 2021-11-22 | -53.85 | $9.85 | 133651 |
| 2021-11-19 | -61.54 | $9.84 | 85141 |
| 2021-11-18 | -46.15 | $9.86 | 115244 |
| 2021-11-17 | -18.75 | $9.89 | 44508 |
| 2021-11-16 | -6.25 | $9.91 | 64347 |
| 2021-11-15 | -37.50 | $9.86 | 33093 |
| 2021-11-12 | -56.25 | $9.83 | 27466 |
| 2021-11-11 | -50.00 | $9.84 | 17307 |
| 2021-11-10 | -37.50 | $9.86 | 21625 |
| 2021-11-09 | -37.50 | $9.86 | 24784 |
| 2021-11-08 | -37.50 | $9.86 | 59819 |
| 2021-11-05 | -6.25 | $9.91 | 315497 |
| 2021-11-04 | -18.18 | $9.85 | 278217 |
| 2021-11-03 | -54.55 | $9.81 | 123541 |
| 2021-11-02 | -45.45 | $9.82 | 229777 |
| 2021-11-01 | -45.45 | $9.82 | 126568 |
| 2021-10-29 | -30.00 | $9.83 | 141681 |
| 2021-10-28 | -22.22 | $9.83 | 93679 |
| 2021-10-27 | -25.00 | $9.82 | 323684 |
| 2021-10-26 | -12.50 | $9.83 | 91334 |
| 2021-10-25 | -25.00 | $9.82 | 42318 |
| 2021-10-22 | -58.33 | $9.81 | 44659 |
| 2021-10-21 | -41.67 | $9.83 | 158020 |
| 2021-10-20 | -63.64 | $9.81 | 122875 |
| 2021-10-19 | -58.33 | $9.81 | 30203 |
| 2021-10-18 | -50.00 | $9.80 | 26037 |
| 2021-10-15 | -43.75 | $9.81 | 75626 |
| 2021-10-14 | -43.75 | $9.81 | 58855 |
| 2021-10-13 | -43.75 | $9.81 | 76537 |
| 2021-10-12 | -43.75 | $9.81 | 27928 |
| 2021-10-11 | -43.75 | $9.81 | 127741 |
| 2021-10-08 | -43.75 | $9.81 | 14952 |
| 2021-10-07 | -50.00 | $9.80 | 47760 |
| 2021-10-06 | -43.75 | $9.81 | 97352 |
| 2021-10-05 | -43.75 | $9.81 | 149366 |
| 2021-10-04 | -43.75 | $9.81 | 46298 |
| 2021-10-01 | -50.00 | $9.80 | 38149 |
| 2021-09-30 | -62.50 | $9.78 | 70432 |
| 2021-09-29 | -35.29 | $9.82 | 135330 |
| 2021-09-28 | -47.06 | $9.80 | 28258 |
| 2021-09-27 | -23.81 | $9.83 | 28737 |
| 2021-09-24 | -10.00 | $9.85 | 81040 |
| 2021-09-23 | -34.09 | $9.80 | 36081 |
| 2021-09-22 | -27.27 | $9.81 | 33649 |
| 2021-09-21 | -36.36 | $9.79 | 35064 |
| 2021-09-20 | -33.33 | $9.78 | 66535 |
| 2021-09-17 | -12.31 | $9.79 | 17044 |
| 2021-09-16 | -4.62 | $9.84 | 22584 |
| 2021-09-15 | -7.69 | $9.82 | 28731 |
| 2021-09-14 | -9.23 | $9.81 | 69401 |
| 2021-09-13 | -13.85 | $9.78 | 418513 |
| 2021-09-10 | -6.15 | $9.83 | 121542 |
| 2021-09-09 | -7.69 | $9.82 | 33190 |
| 2021-09-08 | -12.31 | $9.79 | 116597 |
| 2021-09-07 | -6.15 | $9.83 | 433524 |
| 2021-09-03 | -5.08 | $9.78 | 30438 |
| 2021-09-02 | -5.08 | $9.78 | 101099 |
| 2021-09-01 | -8.47 | $9.76 | 65545 |
| 2021-08-31 | -11.86 | $9.74 | 47282 |
| 2021-08-30 | -19.05 | $9.73 | 76833 |
| 2021-08-27 | -22.22 | $9.71 | 85607 |
| 2021-08-26 | -26.98 | $9.68 | 15894 |
| 2021-08-25 | -31.66 | $9.67 | 519035 |
| 2021-08-24 | -41.56 | $9.67 | 75357 |
| 2021-08-23 | -41.55 | $9.68 | 118378 |
| 2021-08-20 | -44.58 | $9.68 | 195209 |
| 2021-08-19 | -94.29 | $9.72 | 72007 |
| 2021-08-18 | -94.29 | $9.72 | 38968 |
| 2021-08-17 | -87.88 | $9.76 | 72246 |
| 2021-08-16 | -90.63 | $9.76 | 68090 |
| 2021-08-13 | -85.71 | $9.78 | 35584 |
| 2021-08-12 | -76.19 | $9.81 | 296333 |
| 2021-08-11 | -85.71 | $9.78 | 65644 |
| 2021-08-10 | -85.71 | $9.78 | 46168 |
| 2021-08-09 | -88.89 | $9.77 | 42291 |
| 2021-08-06 | -86.36 | $9.78 | 236485 |
| 2021-08-05 | -96.92 | $9.76 | 133257 |
| 2021-08-04 | -97.06 | $9.76 | 133223 |
| 2021-08-03 | -89.55 | $9.80 | 108713 |
| 2021-08-02 | -86.00 | $9.82 | 67888 |
| 2021-07-30 | -80.00 | $9.85 | 62860 |
| 2021-07-29 | -95.92 | $9.78 | 62383 |
| 2021-07-28 | -95.74 | $9.80 | 84313 |
| 2021-07-27 | -76.92 | $9.95 | 80397 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
79.00
2023-10-16
Close Price
$10.40
Vol: 23136Average Directional Index - Detailed Analysis
Minimum
8.51
Average
39.03
Maximum
80.78
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-10-16 | 79.00 | $10.40 | 23136 |
| 2023-10-13 | 79.27 | $10.38 | 38490 |
| 2023-10-12 | 79.65 | $10.39 | 2360 |
| 2023-10-11 | 80.06 | $10.37 | 168055 |
| 2023-10-10 | 80.52 | $10.38 | 687 |
| 2023-10-09 | 80.60 | $10.38 | 198501 |
| 2023-10-06 | 80.68 | $10.38 | 139803 |
| 2023-10-05 | 80.78 | $10.38 | 14112 |
| 2023-10-04 | 80.69 | $10.38 | 3225 |
| 2023-10-03 | 80.60 | $10.39 | 38215 |
| 2023-10-02 | 80.62 | $10.39 | 5489 |
| 2023-09-29 | 80.64 | $10.40 | 2438 |
| 2023-09-28 | 80.66 | $10.40 | 2231 |
| 2023-09-27 | 80.34 | $10.40 | 4316 |
| 2023-09-26 | 80.01 | $10.39 | 2435 |
| 2023-09-25 | 79.68 | $10.38 | 78231 |
| 2023-09-22 | 79.33 | $10.37 | 6831 |
| 2023-09-21 | 79.10 | $10.39 | 1463 |
| 2023-09-20 | 78.85 | $10.39 | 1457 |
| 2023-09-19 | 78.59 | $10.37 | 1917 |
| 2023-09-18 | 78.31 | $10.37 | 3075 |
| 2023-09-15 | 78.07 | $10.36 | 5576 |
| 2023-09-14 | 77.82 | $10.38 | 1177 |
| 2023-09-13 | 77.56 | $10.36 | 54622 |
| 2023-09-12 | 77.28 | $10.36 | 76331 |
| 2023-09-11 | 77.03 | $10.35 | 5501 |
| 2023-09-08 | 76.77 | $10.37 | 38659 |
| 2023-09-07 | 76.50 | $10.35 | 177874 |
| 2023-09-06 | 76.28 | $10.34 | 1587 |
| 2023-09-05 | 76.05 | $10.34 | 3241 |
| 2023-09-01 | 75.85 | $10.34 | 833 |
| 2023-08-31 | 75.64 | $10.34 | 16661 |
| 2023-08-30 | 75.43 | $10.34 | 33598 |
| 2023-08-29 | 75.20 | $10.34 | 8419 |
| 2023-08-28 | 74.99 | $10.34 | 62114 |
| 2023-08-25 | 74.80 | $10.34 | 12438 |
| 2023-08-24 | 74.60 | $10.32 | 20583 |
| 2023-08-23 | 74.40 | $10.36 | 2878 |
| 2023-08-22 | 73.73 | $10.36 | 1450 |
| 2023-08-21 | 72.85 | $10.35 | 2863 |
| 2023-08-18 | 71.93 | $10.34 | 15783 |
| 2023-08-17 | 70.83 | $10.34 | 984 |
| 2023-08-16 | 69.77 | $10.35 | 24824 |
| 2023-08-15 | 68.66 | $10.35 | 35574 |
| 2023-08-14 | 67.53 | $10.32 | 2750 |
| 2023-08-11 | 66.48 | $10.33 | 5727 |
| 2023-08-10 | 65.38 | $10.33 | 39515 |
| 2023-08-09 | 64.22 | $10.29 | 709 |
| 2023-08-08 | 63.31 | $10.28 | 42066 |
| 2023-08-07 | 62.36 | $10.28 | 2288 |
| 2023-08-04 | 61.36 | $10.27 | 3092 |
| 2023-08-03 | 60.69 | $10.26 | 3081 |
| 2023-08-02 | 59.99 | $10.25 | 1534 |
| 2023-08-01 | 59.33 | $10.25 | 49878 |
| 2023-07-31 | 58.64 | $10.24 | 293466 |
| 2023-07-28 | 57.91 | $10.24 | 275748 |
| 2023-07-27 | 57.19 | $10.24 | 805 |
| 2023-07-26 | 56.50 | $10.25 | 18715 |
| 2023-07-25 | 55.78 | $10.24 | 362246 |
| 2023-07-24 | 55.05 | $10.21 | 521085 |
| 2023-07-21 | 54.27 | $10.23 | 110265 |
| 2023-07-20 | 53.03 | $10.24 | 8980 |
| 2023-07-19 | 51.81 | $10.24 | 672 |
| 2023-07-18 | 50.53 | $10.25 | 98255 |
| 2023-07-17 | 49.17 | $10.24 | 151490 |
| 2023-07-14 | 47.75 | $10.23 | 3718 |
| 2023-07-13 | 46.25 | $10.23 | 963 |
| 2023-07-12 | 45.70 | $10.26 | 890 |
| 2023-07-11 | 45.13 | $10.26 | 5580 |
| 2023-07-10 | 44.52 | $10.21 | 832 |
| 2023-07-07 | 44.26 | $10.21 | 3110 |
| 2023-07-06 | 44.00 | $10.21 | 2399 |
| 2023-07-05 | 43.80 | $10.19 | 40235 |
| 2023-07-03 | 43.77 | $10.16 | 1330 |
| 2023-06-30 | 44.03 | $10.17 | 12497 |
| 2023-06-29 | 44.31 | $10.17 | 514144 |
| 2023-06-28 | 44.70 | $10.16 | 21282 |
| 2023-06-27 | 45.12 | $10.15 | 31798 |
| 2023-06-26 | 45.03 | $10.14 | 383 |
| 2023-06-23 | 45.31 | $10.16 | 833 |
| 2023-06-22 | 45.12 | $10.17 | 266231 |
| 2023-06-21 | 44.92 | $10.13 | 180772 |
| 2023-06-20 | 46.00 | $10.10 | 5342 |
| 2023-06-16 | 46.70 | $10.14 | 7095 |
| 2023-06-15 | 46.43 | $10.15 | 20691 |
| 2023-06-14 | 45.55 | $10.15 | 17687 |
| 2023-06-13 | 44.63 | $10.13 | 201 |
| 2023-06-12 | 44.22 | $10.14 | 1299 |
| 2023-06-09 | 43.75 | $10.16 | 932 |
| 2023-06-08 | 43.53 | $10.14 | 6145 |
| 2023-06-07 | 43.63 | $10.14 | 1131 |
| 2023-06-06 | 43.74 | $10.14 | 3934 |
| 2023-06-05 | 43.86 | $10.13 | 23554 |
| 2023-06-02 | 44.15 | $10.11 | 26842 |
| 2023-06-01 | 44.45 | $10.13 | 152401 |
| 2023-05-31 | 44.77 | $10.12 | 7194 |
| 2023-05-30 | 45.45 | $10.10 | 3027 |
| 2023-05-26 | 46.16 | $10.11 | 17510 |
| 2023-05-25 | 46.57 | $10.11 | 7669 |
| 2023-05-24 | 47.34 | $10.12 | 10434 |
| 2023-05-23 | 48.14 | $10.12 | 12746 |
| 2023-05-22 | 48.67 | $10.13 | 134689 |
| 2023-05-19 | 49.23 | $10.13 | 2536 |
| 2023-05-18 | 49.19 | $10.14 | 823 |
| 2023-05-17 | 48.88 | $10.11 | 514533 |
| 2023-05-16 | 48.81 | $10.10 | 8019 |
| 2023-05-15 | 48.95 | $10.09 | 33220 |
| 2023-05-12 | 49.09 | $10.08 | 3489 |
| 2023-05-11 | 49.37 | $10.08 | 314 |
| 2023-05-10 | 49.67 | $10.09 | 4335 |
| 2023-05-09 | 49.98 | $10.08 | 348652 |
| 2023-05-08 | 50.44 | $10.08 | 33158 |
| 2023-05-05 | 50.93 | $10.07 | 7841 |
| 2023-05-04 | 51.70 | $10.07 | 41426 |
| 2023-05-03 | 52.51 | $10.07 | 6205 |
| 2023-05-02 | 53.08 | $10.07 | 4732 |
| 2023-05-01 | 53.68 | $10.08 | 2857 |
| 2023-04-28 | 54.31 | $10.07 | 135739 |
| 2023-04-27 | 54.71 | $10.07 | 4236 |
| 2023-04-26 | 55.18 | $10.08 | 1924 |
| 2023-04-25 | 55.68 | $10.08 | 69837 |
| 2023-04-24 | 56.24 | $10.07 | 33997 |
| 2023-04-21 | 56.35 | $10.07 | 92547 |
| 2023-04-20 | 56.47 | $10.08 | 6765 |
| 2023-04-19 | 56.63 | $10.08 | 29972 |
| 2023-04-18 | 56.80 | $10.07 | 5516 |
| 2023-04-17 | 56.53 | $10.07 | 25798 |
| 2023-04-14 | 56.24 | $10.08 | 62131 |
| 2023-04-13 | 55.99 | $10.06 | 20292 |
| 2023-04-12 | 55.81 | $10.06 | 20582 |
| 2023-04-11 | 55.41 | $10.06 | 41218 |
| 2023-04-10 | 54.99 | $10.07 | 11780 |
| 2023-04-06 | 54.55 | $10.07 | 3763 |
| 2023-04-05 | 54.08 | $10.07 | 20765 |
| 2023-04-04 | 53.59 | $10.06 | 12716 |
| 2023-04-03 | 53.08 | $10.08 | 49933 |
| 2023-03-31 | 52.38 | $10.08 | 908 |
| 2023-03-30 | 51.64 | $10.09 | 1444 |
| 2023-03-29 | 50.87 | $10.09 | 2287 |
| 2023-03-28 | 50.05 | $10.09 | 9104 |
| 2023-03-27 | 49.19 | $10.09 | 5755 |
| 2023-03-24 | 48.16 | $10.09 | 296 |
| 2023-03-23 | 46.82 | $10.10 | 6706 |
| 2023-03-22 | 45.42 | $10.09 | 17658 |
| 2023-03-21 | 43.70 | $10.08 | 22004 |
| 2023-03-20 | 41.90 | $10.10 | 69534 |
| 2023-03-17 | 40.00 | $10.06 | 53673 |
| 2023-03-16 | 38.06 | $10.06 | 65036 |
| 2023-03-15 | 35.91 | $10.05 | 2.9M |
| 2023-03-14 | 33.65 | $10.10 | 19393 |
| 2023-03-13 | 30.76 | $10.09 | 16715 |
| 2023-03-10 | 27.73 | $11.00 | 141009 |
| 2023-03-09 | 24.53 | $10.07 | 2.5M |
| 2023-03-08 | 24.43 | $10.09 | 2.0M |
| 2023-03-07 | 23.48 | $10.08 | 5.7M |
| 2023-03-06 | 22.49 | $10.03 | 205732 |
| 2023-03-03 | 22.33 | $10.03 | 27277 |
| 2023-03-02 | 22.47 | $10.03 | 160542 |
| 2023-03-01 | 22.61 | $10.03 | 148433 |
| 2023-02-28 | 22.75 | $10.03 | 73945 |
| 2023-02-27 | 23.20 | $10.03 | 114102 |
| 2023-02-24 | 23.67 | $10.02 | 225482 |
| 2023-02-23 | 24.20 | $10.03 | 81152 |
| 2023-02-22 | 24.39 | $10.03 | 824220 |
| 2023-02-21 | 24.84 | $10.02 | 89657 |
| 2023-02-17 | 25.61 | $10.00 | 221694 |
| 2023-02-16 | 26.42 | $10.02 | 242335 |
| 2023-02-15 | 26.51 | $10.02 | 209952 |
| 2023-02-14 | 27.17 | $10.02 | 8323 |
| 2023-02-13 | 27.86 | $10.02 | 1.3M |
| 2023-02-10 | 28.59 | $10.01 | 1.1M |
| 2023-02-09 | 29.36 | $10.01 | 99290 |
| 2023-02-08 | 30.45 | $10.00 | 88418 |
| 2023-02-07 | 31.60 | $10.01 | 7374 |
| 2023-02-06 | 32.67 | $10.01 | 132081 |
| 2023-02-03 | 33.81 | $10.02 | 703752 |
| 2023-02-02 | 34.68 | $10.04 | 185808 |
| 2023-02-01 | 34.88 | $10.03 | 711759 |
| 2023-01-31 | 35.09 | $10.05 | 52093 |
| 2023-01-30 | 34.94 | $10.04 | 135569 |
| 2023-01-27 | 34.77 | $10.04 | 43215 |
| 2023-01-26 | 34.77 | $10.03 | 2615 |
| 2023-01-25 | 35.14 | $10.03 | 38845 |
| 2023-01-24 | 34.75 | $10.03 | 10993 |
| 2023-01-23 | 34.33 | $10.03 | 21937 |
| 2023-01-20 | 33.90 | $10.03 | 714720 |
| 2023-01-19 | 33.44 | $10.02 | 18970 |
| 2023-01-18 | 33.40 | $10.01 | 30173 |
| 2023-01-17 | 33.56 | $10.01 | 31719 |
| 2023-01-13 | 33.72 | $10.01 | 572198 |
| 2023-01-12 | 34.09 | $9.99 | 83339 |
| 2023-01-11 | 34.67 | $10.00 | 40845 |
| 2023-01-10 | 34.94 | $9.99 | 1.2M |
| 2023-01-09 | 35.43 | $9.99 | 358659 |
| 2023-01-06 | 35.94 | $9.99 | 2.3M |
| 2023-01-05 | 36.67 | $9.98 | 150171 |
| 2023-01-04 | 37.44 | $9.97 | 297670 |
| 2023-01-03 | 39.14 | $9.97 | 180821 |
| 2022-12-30 | 40.89 | $9.94 | 541779 |
| 2022-12-29 | 42.04 | $9.93 | 1.2M |
| 2022-12-28 | 43.25 | $9.94 | 57674 |
| 2022-12-27 | 44.91 | $9.94 | 50683 |
| 2022-12-23 | 46.30 | $9.93 | 412516 |
| 2022-12-22 | 47.76 | $9.93 | 167768 |
| 2022-12-21 | 49.12 | $9.94 | 52254 |
| 2022-12-20 | 49.78 | $9.93 | 606276 |
| 2022-12-19 | 50.25 | $9.93 | 136857 |
| 2022-12-16 | 51.04 | $9.98 | 379015 |
| 2022-12-15 | 53.71 | $10.04 | 424121 |
| 2022-12-14 | 53.81 | $10.04 | 18537 |
| 2022-12-13 | 53.92 | $10.03 | 47801 |
| 2022-12-12 | 54.19 | $10.04 | 6075 |
| 2022-12-09 | 54.47 | $10.04 | 114149 |
| 2022-12-08 | 54.31 | $10.04 | 110377 |
| 2022-12-07 | 53.63 | $10.04 | 305493 |
| 2022-12-06 | 52.91 | $10.04 | 65443 |
| 2022-12-05 | 52.16 | $10.04 | 23720 |
| 2022-12-02 | 51.37 | $10.04 | 10385 |
| 2022-12-01 | 50.54 | $10.02 | 21768 |
| 2022-11-30 | 49.84 | $10.03 | 118971 |
| 2022-11-29 | 49.11 | $10.03 | 85093 |
| 2022-11-28 | 48.43 | $10.03 | 20542 |
| 2022-11-25 | 47.71 | $10.02 | 17102 |
| 2022-11-23 | 47.00 | $10.02 | 187972 |
| 2022-11-22 | 46.26 | $10.01 | 163634 |
| 2022-11-21 | 45.51 | $10.02 | 76779 |
| 2022-11-18 | 44.73 | $10.02 | 68480 |
| 2022-11-17 | 44.07 | $10.00 | 21321 |
| 2022-11-16 | 43.67 | $10.00 | 38298 |
| 2022-11-15 | 43.25 | $10.01 | 8263 |
| 2022-11-14 | 42.14 | $10.03 | 7963 |
| 2022-11-11 | 40.96 | $10.01 | 9738 |
| 2022-11-10 | 39.88 | $10.01 | 22767 |
| 2022-11-09 | 38.74 | $10.01 | 59106 |
| 2022-11-08 | 37.89 | $10.00 | 483142 |
| 2022-11-07 | 37.22 | $9.99 | 106765 |
| 2022-11-04 | 36.76 | $9.99 | 97615 |
| 2022-11-03 | 36.27 | $9.98 | 900577 |
| 2022-11-02 | 35.76 | $10.00 | 162175 |
| 2022-11-01 | 35.22 | $9.99 | 136752 |
| 2022-10-31 | 34.89 | $9.97 | 142389 |
| 2022-10-28 | 34.54 | $9.99 | 57264 |
| 2022-10-27 | 34.43 | $9.97 | 126372 |
| 2022-10-26 | 34.31 | $9.99 | 181163 |
| 2022-10-25 | 32.94 | $9.99 | 28615 |
| 2022-10-24 | 31.49 | $9.99 | 78749 |
| 2022-10-21 | 29.98 | $9.97 | 10950 |
| 2022-10-20 | 28.74 | $9.97 | 28974 |
| 2022-10-19 | 27.44 | $9.97 | 12379 |
| 2022-10-18 | 26.08 | $9.97 | 187830 |
| 2022-10-17 | 24.64 | $9.95 | 35184 |
| 2022-10-14 | 23.52 | $9.94 | 2676 |
| 2022-10-13 | 22.86 | $9.94 | 66119 |
| 2022-10-12 | 21.84 | $9.93 | 20792 |
| 2022-10-11 | 21.05 | $9.93 | 48214 |
| 2022-10-10 | 20.22 | $9.94 | 21819 |
| 2022-10-07 | 18.67 | $9.95 | 79192 |
| 2022-10-06 | 17.29 | $9.93 | 133335 |
| 2022-10-05 | 15.99 | $9.94 | 28226 |
| 2022-10-04 | 14.77 | $9.92 | 83583 |
| 2022-10-03 | 14.21 | $9.91 | 75535 |
| 2022-09-30 | 13.85 | $9.90 | 3132 |
| 2022-09-29 | 13.70 | $9.90 | 2349 |
| 2022-09-28 | 13.55 | $9.91 | 35329 |
| 2022-09-27 | 13.39 | $9.89 | 154094 |
| 2022-09-26 | 13.70 | $9.89 | 126794 |
| 2022-09-23 | 14.03 | $9.90 | 90656 |
| 2022-09-22 | 14.37 | $9.91 | 28806 |
| 2022-09-21 | 14.15 | $9.90 | 948316 |
| 2022-09-20 | 14.38 | $9.90 | 167186 |
| 2022-09-19 | 14.63 | $9.90 | 108756 |
| 2022-09-16 | 15.17 | $9.90 | 35731 |
| 2022-09-15 | 15.45 | $9.90 | 52197 |
| 2022-09-14 | 15.74 | $9.89 | 74891 |
| 2022-09-13 | 15.99 | $9.90 | 6707 |
| 2022-09-12 | 16.26 | $9.89 | 107441 |
| 2022-09-09 | 17.08 | $9.90 | 40795 |
| 2022-09-08 | 17.36 | $9.90 | 34770 |
| 2022-09-07 | 17.65 | $9.90 | 1.1M |
| 2022-09-06 | 17.96 | $9.89 | 336161 |
| 2022-09-02 | 18.84 | $9.90 | 36321 |
| 2022-09-01 | 19.09 | $9.89 | 126447 |
| 2022-08-31 | 19.97 | $9.88 | 13893 |
| 2022-08-30 | 20.90 | $9.88 | 40962 |
| 2022-08-29 | 21.88 | $9.88 | 39569 |
| 2022-08-26 | 22.91 | $9.88 | 59421 |
| 2022-08-25 | 23.32 | $9.89 | 35390 |
| 2022-08-24 | 23.74 | $9.89 | 13391 |
| 2022-08-23 | 24.19 | $9.89 | 348923 |
| 2022-08-22 | 24.67 | $9.88 | 20513 |
| 2022-08-19 | 24.46 | $9.88 | 7852 |
| 2022-08-18 | 24.47 | $9.88 | 42672 |
| 2022-08-17 | 24.47 | $9.89 | 118085 |
| 2022-08-16 | 24.48 | $9.90 | 126456 |
| 2022-08-15 | 23.76 | $9.89 | 46918 |
| 2022-08-12 | 23.00 | $9.88 | 18373 |
| 2022-08-11 | 22.38 | $9.89 | 14276 |
| 2022-08-10 | 21.72 | $9.89 | 161201 |
| 2022-08-09 | 21.03 | $9.88 | 203912 |
| 2022-08-08 | 20.51 | $9.87 | 138452 |
| 2022-08-05 | 19.97 | $9.87 | 281223 |
| 2022-08-04 | 19.39 | $9.87 | 103746 |
| 2022-08-03 | 18.79 | $9.87 | 701482 |
| 2022-08-02 | 18.31 | $9.86 | 108882 |
| 2022-08-01 | 17.95 | $9.87 | 112594 |
| 2022-07-29 | 17.02 | $9.88 | 62474 |
| 2022-07-28 | 16.05 | $9.88 | 150165 |
| 2022-07-27 | 15.03 | $9.87 | 343935 |
| 2022-07-26 | 13.96 | $9.85 | 43772 |
| 2022-07-25 | 13.68 | $9.86 | 25846 |
| 2022-07-22 | 13.40 | $9.85 | 3637 |
| 2022-07-21 | 13.44 | $9.86 | 39356 |
| 2022-07-20 | 13.49 | $9.85 | 24998 |
| 2022-07-19 | 13.81 | $9.84 | 58435 |
| 2022-07-18 | 14.15 | $9.84 | 104743 |
| 2022-07-15 | 14.89 | $9.85 | 87852 |
| 2022-07-14 | 15.66 | $9.83 | 6136 |
| 2022-07-13 | 16.06 | $9.83 | 14216 |
| 2022-07-12 | 16.49 | $9.83 | 114181 |
| 2022-07-11 | 16.75 | $9.83 | 5469 |
| 2022-07-08 | 16.81 | $9.81 | 217026 |
| 2022-07-07 | 17.19 | $9.81 | 59552 |
| 2022-07-06 | 16.95 | $9.82 | 478615 |
| 2022-07-05 | 16.71 | $9.81 | 495953 |
| 2022-07-01 | 16.44 | $9.83 | 14310 |
| 2022-06-30 | 16.76 | $9.83 | 63893 |
| 2022-06-29 | 16.67 | $9.83 | 1.4M |
| 2022-06-28 | 16.73 | $9.84 | 114814 |
| 2022-06-27 | 16.79 | $9.82 | 11409 |
| 2022-06-24 | 16.20 | $9.82 | 90775 |
| 2022-06-23 | 15.57 | $9.82 | 47225 |
| 2022-06-22 | 14.69 | $9.81 | 79002 |
| 2022-06-21 | 14.00 | $9.82 | 24424 |
| 2022-06-17 | 13.54 | $9.82 | 87069 |
| 2022-06-16 | 13.06 | $9.82 | 119119 |
| 2022-06-15 | 12.82 | $9.82 | 102038 |
| 2022-06-14 | 12.86 | $9.82 | 60909 |
| 2022-06-13 | 12.50 | $9.83 | 88692 |
| 2022-06-10 | 12.76 | $9.83 | 130183 |
| 2022-06-09 | 13.21 | $9.83 | 96949 |
| 2022-06-08 | 13.86 | $9.83 | 95390 |
| 2022-06-07 | 14.55 | $9.83 | 25505 |
| 2022-06-06 | 15.27 | $9.83 | 194738 |
| 2022-06-03 | 15.87 | $9.82 | 122045 |
| 2022-06-02 | 16.58 | $9.82 | 59154 |
| 2022-06-01 | 17.34 | $9.81 | 1.6M |
| 2022-05-31 | 18.05 | $9.80 | 83167 |
| 2022-05-27 | 18.80 | $9.79 | 439685 |
| 2022-05-26 | 19.26 | $9.81 | 72124 |
| 2022-05-25 | 20.19 | $9.82 | 524892 |
| 2022-05-24 | 21.18 | $9.81 | 35197 |
| 2022-05-23 | 22.05 | $9.80 | 30842 |
| 2022-05-20 | 22.97 | $9.80 | 115629 |
| 2022-05-19 | 23.55 | $9.80 | 80144 |
| 2022-05-18 | 24.17 | $9.79 | 44993 |
| 2022-05-17 | 24.48 | $9.79 | 381138 |
| 2022-05-16 | 24.81 | $9.79 | 387827 |
| 2022-05-13 | 25.64 | $9.81 | 49700 |
| 2022-05-12 | 26.36 | $9.79 | 957149 |
| 2022-05-11 | 26.62 | $9.77 | 169937 |
| 2022-05-10 | 27.39 | $9.82 | 373957 |
| 2022-05-09 | 28.07 | $9.83 | 100573 |
| 2022-05-06 | 27.78 | $9.85 | 107833 |
| 2022-05-05 | 27.48 | $9.86 | 15569 |
| 2022-05-04 | 26.59 | $9.85 | 150117 |
| 2022-05-03 | 25.65 | $9.86 | 13729 |
| 2022-05-02 | 24.89 | $9.86 | 15254 |
| 2022-04-29 | 24.10 | $9.85 | 82191 |
| 2022-04-28 | 23.26 | $9.87 | 47152 |
| 2022-04-27 | 22.38 | $9.85 | 16681 |
| 2022-04-26 | 21.79 | $9.87 | 29839 |
| 2022-04-25 | 21.17 | $9.86 | 33934 |
| 2022-04-22 | 20.59 | $9.87 | 57557 |
| 2022-04-21 | 19.99 | $9.86 | 17737 |
| 2022-04-20 | 19.83 | $9.85 | 14012 |
| 2022-04-19 | 19.66 | $9.84 | 31710 |
| 2022-04-18 | 19.72 | $9.85 | 29019 |
| 2022-04-14 | 19.78 | $9.84 | 30105 |
| 2022-04-13 | 19.85 | $9.85 | 21910 |
| 2022-04-12 | 20.18 | $9.84 | 7056 |
| 2022-04-11 | 19.32 | $9.84 | 7906 |
| 2022-04-08 | 18.42 | $9.84 | 12011 |
| 2022-04-07 | 17.57 | $9.85 | 1.9M |
| 2022-04-06 | 16.68 | $9.84 | 1.7M |
| 2022-04-05 | 16.06 | $9.82 | 19421 |
| 2022-04-04 | 15.40 | $9.83 | 7777 |
| 2022-04-01 | 14.93 | $9.83 | 9834 |
| 2022-03-31 | 14.05 | $9.83 | 23282 |
| 2022-03-30 | 13.13 | $9.83 | 86682 |
| 2022-03-29 | 12.16 | $9.84 | 181796 |
| 2022-03-28 | 11.13 | $9.82 | 51161 |
| 2022-03-25 | 10.43 | $9.81 | 19651 |
| 2022-03-24 | 10.15 | $9.82 | 51856 |
| 2022-03-23 | 9.84 | $9.81 | 67518 |
| 2022-03-22 | 9.20 | $9.80 | 14118 |
| 2022-03-21 | 8.98 | $9.80 | 16473 |
| 2022-03-18 | 8.75 | $9.81 | 43246 |
| 2022-03-17 | 8.51 | $9.80 | 16736 |
| 2022-03-16 | 8.52 | $9.79 | 10448 |
| 2022-03-15 | 8.74 | $9.78 | 14168 |
| 2022-03-14 | 9.18 | $9.77 | 1.5M |
| 2022-03-11 | 9.60 | $9.78 | 3508 |
| 2022-03-10 | 9.95 | $9.78 | 2460 |
| 2022-03-09 | 10.39 | $9.78 | 8657 |
| 2022-03-08 | 10.92 | $9.78 | 14234 |
| 2022-03-07 | 11.47 | $9.77 | 443431 |
| 2022-03-04 | 12.05 | $9.80 | 32538 |
| 2022-03-03 | 12.50 | $9.80 | 13605 |
| 2022-03-02 | 13.14 | $9.78 | 59200 |
| 2022-03-01 | 13.62 | $9.78 | 312998 |
| 2022-02-28 | 14.11 | $9.77 | 442763 |
| 2022-02-25 | 14.33 | $9.77 | 8010 |
| 2022-02-24 | 14.56 | $9.77 | 40389 |
| 2022-02-23 | 14.81 | $9.77 | 69000 |
| 2022-02-22 | 14.97 | $9.77 | 22856 |
| 2022-02-18 | 15.14 | $9.77 | 43758 |
| 2022-02-17 | 14.95 | $9.78 | 13287 |
| 2022-02-16 | 15.67 | $9.78 | 14083 |
| 2022-02-15 | 16.44 | $9.80 | 40787 |
| 2022-02-14 | 17.00 | $9.78 | 9214 |
| 2022-02-11 | 17.89 | $9.78 | 15239 |
| 2022-02-10 | 18.83 | $9.78 | 16804 |
| 2022-02-09 | 19.82 | $9.77 | 47366 |
| 2022-02-08 | 20.69 | $9.77 | 6330 |
| 2022-02-07 | 21.65 | $9.78 | 11378 |
| 2022-02-04 | 22.67 | $9.77 | 35291 |
| 2022-02-03 | 23.70 | $9.79 | 8914 |
| 2022-02-02 | 24.82 | $9.81 | 25839 |
| 2022-02-01 | 25.86 | $9.83 | 45072 |
| 2022-01-31 | 26.96 | $9.76 | 22736 |
| 2022-01-28 | 27.73 | $9.76 | 32827 |
| 2022-01-27 | 28.54 | $9.77 | 14894 |
| 2022-01-26 | 29.52 | $9.77 | 8800 |
| 2022-01-25 | 31.06 | $9.79 | 74757 |
| 2022-01-24 | 32.69 | $9.78 | 262091 |
| 2022-01-21 | 34.12 | $9.77 | 92301 |
| 2022-01-20 | 35.51 | $9.82 | 97930 |
| 2022-01-19 | 36.47 | $9.82 | 37801 |
| 2022-01-18 | 37.48 | $9.81 | 49775 |
| 2022-01-14 | 38.91 | $9.80 | 11645 |
| 2022-01-13 | 39.52 | $9.82 | 114524 |
| 2022-01-12 | 40.15 | $9.82 | 48726 |
| 2022-01-11 | 40.63 | $9.82 | 2.3M |
| 2022-01-10 | 41.13 | $9.81 | 96053 |
| 2022-01-07 | 41.76 | $9.80 | 27290 |
| 2022-01-06 | 42.62 | $9.79 | 45375 |
| 2022-01-05 | 43.17 | $9.80 | 25564 |
| 2022-01-04 | 43.57 | $9.85 | 49708 |
| 2022-01-03 | 43.81 | $9.82 | 42614 |
| 2021-12-31 | 44.07 | $9.84 | 68991 |
| 2021-12-30 | 44.33 | $9.85 | 56555 |
| 2021-12-29 | 44.45 | $9.92 | 99701 |
| 2021-12-28 | 44.57 | $9.85 | 103516 |
| 2021-12-27 | 45.29 | $9.82 | 51386 |
| 2021-12-23 | 46.21 | $9.81 | 62534 |
| 2021-12-22 | 47.19 | $9.84 | 77189 |
| 2021-12-21 | 47.58 | $9.87 | 243876 |
| 2021-12-20 | 47.99 | $9.88 | 45619 |
| 2021-12-17 | 48.10 | $9.91 | 106686 |
| 2021-12-16 | 48.21 | $9.92 | 81357 |
| 2021-12-15 | 47.65 | $9.92 | 72867 |
| 2021-12-14 | 47.17 | $9.91 | 57273 |
| 2021-12-13 | 46.65 | $9.93 | 289201 |
| 2021-12-10 | 45.77 | $9.94 | 213994 |
| 2021-12-09 | 44.68 | $9.97 | 74442 |
| 2021-12-08 | 43.53 | $9.97 | 830634 |
| 2021-12-07 | 42.32 | $10.05 | 3.4M |
| 2021-12-06 | 41.04 | $9.86 | 117967 |
| 2021-12-03 | 40.42 | $9.88 | 158688 |
| 2021-12-02 | 39.76 | $9.94 | 640528 |
| 2021-12-01 | 38.72 | $9.86 | 241778 |
| 2021-11-30 | 38.74 | $9.85 | 60998 |
| 2021-11-29 | 38.77 | $9.90 | 78835 |
| 2021-11-26 | 38.79 | $9.84 | 21949 |
| 2021-11-24 | 39.43 | $9.84 | 34020 |
| 2021-11-23 | 40.09 | $9.84 | 64685 |
| 2021-11-22 | 40.18 | $9.85 | 133651 |
| 2021-11-19 | 40.27 | $9.84 | 85141 |
| 2021-11-18 | 40.46 | $9.86 | 115244 |
| 2021-11-17 | 40.46 | $9.89 | 44508 |
| 2021-11-16 | 40.43 | $9.91 | 64347 |
| 2021-11-15 | 40.39 | $9.86 | 33093 |
| 2021-11-12 | 40.88 | $9.83 | 27466 |
| 2021-11-11 | 41.52 | $9.84 | 17307 |
| 2021-11-10 | 42.01 | $9.86 | 21625 |
| 2021-11-09 | 42.53 | $9.86 | 24784 |
| 2021-11-08 | 42.92 | $9.86 | 59819 |
| 2021-11-05 | 43.32 | $9.91 | 315497 |
| 2021-11-04 | 43.24 | $9.85 | 278217 |
| 2021-11-03 | 43.52 | $9.81 | 123541 |
| 2021-11-02 | 43.98 | $9.82 | 229777 |
| 2021-11-01 | 44.29 | $9.82 | 126568 |
| 2021-10-29 | 44.62 | $9.83 | 141681 |
| 2021-10-28 | 45.04 | $9.83 | 93679 |
| 2021-10-27 | 45.32 | $9.82 | 323684 |
| 2021-10-26 | 45.73 | $9.83 | 91334 |
| 2021-10-25 | 46.15 | $9.82 | 42318 |
| 2021-10-22 | 46.67 | $9.81 | 44659 |
| 2021-10-21 | 47.07 | $9.83 | 158020 |
| 2021-10-20 | 47.50 | $9.81 | 122875 |
| 2021-10-19 | 47.95 | $9.81 | 30203 |
| 2021-10-18 | 48.16 | $9.80 | 26037 |
| 2021-10-15 | 48.39 | $9.81 | 75626 |
| 2021-10-14 | 48.63 | $9.81 | 58855 |
| 2021-10-13 | 48.97 | $9.81 | 76537 |
| 2021-10-12 | 49.33 | $9.81 | 27928 |
| 2021-10-11 | 49.71 | $9.81 | 127741 |
| 2021-10-08 | 50.11 | $9.81 | 14952 |
| 2021-10-07 | 50.53 | $9.80 | 47760 |
| 2021-10-06 | 50.88 | $9.81 | 97352 |
| 2021-10-05 | 51.25 | $9.81 | 149366 |
| 2021-10-04 | 51.67 | $9.81 | 46298 |
| 2021-10-01 | 52.04 | $9.80 | 38149 |
| 2021-09-30 | 52.42 | $9.78 | 70432 |
| 2021-09-29 | 52.86 | $9.82 | 135330 |
| 2021-09-28 | 53.33 | $9.80 | 28258 |
| 2021-09-27 | 53.83 | $9.83 | 28737 |
| 2021-09-24 | 54.22 | $9.85 | 81040 |
| 2021-09-23 | 54.67 | $9.80 | 36081 |
| 2021-09-22 | 55.22 | $9.81 | 33649 |
| 2021-09-21 | 55.83 | $9.79 | 35064 |
| 2021-09-20 | 56.53 | $9.78 | 66535 |
| 2021-09-17 | 57.10 | $9.79 | 17044 |
| 2021-09-16 | 57.70 | $9.84 | 22584 |
| 2021-09-15 | 58.13 | $9.82 | 28731 |
| 2021-09-14 | 58.58 | $9.81 | 69401 |
| 2021-09-13 | 59.07 | $9.78 | 418513 |
| 2021-09-10 | 59.58 | $9.83 | 121542 |
| 2021-09-09 | 59.76 | $9.82 | 33190 |
| 2021-09-08 | 59.97 | $9.79 | 116597 |
| 2021-09-07 | 60.19 | $9.83 | 433524 |
| 2021-09-03 | 60.39 | $9.78 | 30438 |
| 2021-09-02 | 60.67 | $9.78 | 101099 |
| 2021-09-01 | 60.97 | $9.76 | 65545 |
| 2021-08-31 | 61.32 | $9.74 | 47282 |
| 2021-08-30 | 61.59 | $9.73 | 76833 |
| 2021-08-27 | 61.89 | $9.71 | 85607 |
| 2021-08-26 | 62.24 | $9.68 | 15894 |
| 2021-08-25 | 62.62 | $9.67 | 519035 |
| 2021-08-24 | 62.99 | $9.67 | 75357 |
| 2021-08-23 | 63.38 | $9.68 | 118378 |
| 2021-08-20 | 63.81 | $9.68 | 195209 |
| 2021-08-19 | 64.26 | $9.72 | 72007 |
| 2021-08-18 | 63.36 | $9.72 | 38968 |
| 2021-08-17 | 62.40 | $9.76 | 72246 |
| 2021-08-16 | 61.33 | $9.76 | 68090 |
| 2021-08-13 | 60.18 | $9.78 | 35584 |
| 2021-08-12 | 58.88 | $9.81 | 296333 |
| 2021-08-11 | 57.52 | $9.78 | 65644 |
| 2021-08-10 | 56.08 | $9.78 | 46168 |
| 2021-08-09 | 54.57 | $9.77 | 42291 |
| 2021-08-06 | 52.98 | $9.78 | 236485 |
| 2021-08-05 | 51.31 | $9.76 | 133257 |
| 2021-08-04 | 49.55 | $9.76 | 133223 |
| 2021-08-03 | 47.70 | $9.80 | 108713 |
| 2021-08-02 | 45.75 | $9.82 | 67888 |
| 2021-07-30 | 43.70 | $9.85 | 62860 |
| 2021-07-29 | 41.54 | $9.78 | 62383 |
| 2021-07-28 | 39.26 | $9.80 | 84313 |
| 2021-07-27 | 36.82 | $9.95 | 80397 |
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