Is Compass Digital Acquisition Corp. (CDAQ) a Buy, Sell, or Hold?
Enter your email address below for free access to our Compass Digital Acquisition Corp. (CDAQ) research center and poll results.
NASDAQ : CDAQ
Compass Digital Acquisition Corp. — Technical Indicators
$10.74 USD
-$0.03 (-0.28%)
- Volume
- 7.75K
- Average Volume
- 10.02K
- Market Capitalization
- $83.68M
- P/E Ratio
- -11.67
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $12.50
- Year Low
- $10.51
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.01
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.66
2024-11-18
Close Price
$10.51
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.63
Average
10.23
Maximum
10.94
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-11-18 | 10.66 | $10.51 | — |
| 2024-11-15 | 10.67 | $10.51 | — |
| 2024-11-14 | 10.68 | $10.51 | — |
| 2024-11-13 | 10.70 | $10.51 | — |
| 2024-11-12 | 10.71 | $10.51 | — |
| 2024-11-11 | 10.73 | $10.51 | — |
| 2024-11-08 | 10.75 | $10.51 | 2602 |
| 2024-11-07 | 10.77 | $10.74 | — |
| 2024-11-06 | 10.77 | $10.74 | — |
| 2024-11-05 | 10.78 | $10.74 | — |
| 2024-11-04 | 10.79 | $10.74 | — |
| 2024-11-01 | 10.79 | $10.74 | — |
| 2024-10-31 | 10.80 | $10.74 | — |
| 2024-10-30 | 10.80 | $10.74 | — |
| 2024-10-29 | 10.81 | $10.74 | — |
| 2024-10-28 | 10.82 | $10.74 | — |
| 2024-10-25 | 10.82 | $10.74 | — |
| 2024-10-24 | 10.83 | $10.74 | — |
| 2024-10-23 | 10.83 | $10.74 | — |
| 2024-10-22 | 10.83 | $10.74 | — |
| 2024-10-21 | 10.84 | $10.74 | 7746 |
| 2024-10-18 | 10.84 | $10.75 | — |
| 2024-10-17 | 10.85 | $10.75 | 2600 |
| 2024-10-16 | 10.85 | $10.87 | — |
| 2024-10-15 | 10.85 | $10.87 | — |
| 2024-10-14 | 10.85 | $10.87 | — |
| 2024-10-11 | 10.85 | $10.87 | — |
| 2024-10-10 | 10.84 | $10.87 | — |
| 2024-10-09 | 10.84 | $10.87 | — |
| 2024-10-08 | 10.84 | $10.87 | — |
| 2024-10-07 | 10.83 | $10.87 | 150005 |
| 2024-10-04 | 10.84 | $10.85 | — |
| 2024-10-03 | 10.83 | $10.85 | — |
| 2024-10-02 | 10.83 | $10.85 | 175000 |
| 2024-10-01 | 10.83 | $10.85 | — |
| 2024-09-30 | 10.82 | $10.85 | 1000 |
| 2024-09-27 | 10.82 | $10.83 | — |
| 2024-09-26 | 10.82 | $10.83 | — |
| 2024-09-25 | 10.81 | $10.83 | — |
| 2024-09-24 | 10.81 | $10.83 | — |
| 2024-09-23 | 10.81 | $10.83 | — |
| 2024-09-20 | 10.80 | $10.83 | — |
| 2024-09-19 | 10.80 | $10.83 | — |
| 2024-09-18 | 10.80 | $10.83 | — |
| 2024-09-17 | 10.79 | $10.83 | 5 |
| 2024-09-16 | 10.79 | $10.83 | — |
| 2024-09-13 | 10.78 | $10.83 | — |
| 2024-09-12 | 10.78 | $10.83 | 129520 |
| 2024-09-11 | 10.78 | $10.80 | 15100 |
| 2024-09-10 | 10.78 | $10.81 | 1202 |
| 2024-09-09 | 10.78 | $10.89 | 9114 |
| 2024-09-06 | 10.79 | $10.81 | 21732 |
| 2024-09-05 | 10.79 | $10.79 | — |
| 2024-09-04 | 10.80 | $10.79 | — |
| 2024-09-03 | 10.80 | $10.79 | 104713 |
| 2024-08-30 | 10.81 | $10.77 | 195140 |
| 2024-08-29 | 10.81 | $10.76 | 105 |
| 2024-08-28 | 10.82 | $10.76 | 112 |
| 2024-08-27 | 10.84 | $10.76 | 102 |
| 2024-08-26 | 10.84 | $10.76 | 109 |
| 2024-08-23 | 10.84 | $10.76 | 104 |
| 2024-08-22 | 10.84 | $10.75 | — |
| 2024-08-21 | 10.84 | $10.75 | — |
| 2024-08-20 | 10.85 | $10.75 | — |
| 2024-08-19 | 10.85 | $10.75 | 100 |
| 2024-08-16 | 10.86 | $10.75 | — |
| 2024-08-15 | 10.86 | $10.75 | — |
| 2024-08-14 | 10.86 | $10.75 | 3342 |
| 2024-08-13 | 10.87 | $10.90 | — |
| 2024-08-12 | 10.88 | $10.90 | — |
| 2024-08-09 | 10.93 | $10.90 | — |
| 2024-08-08 | 10.94 | $10.90 | — |
| 2024-08-07 | 10.94 | $10.90 | — |
| 2024-08-06 | 10.94 | $10.90 | 62246 |
| 2024-08-05 | 10.94 | $10.91 | — |
| 2024-08-02 | 10.94 | $10.91 | — |
| 2024-08-01 | 10.93 | $10.91 | 37000 |
| 2024-07-31 | 10.93 | $11.07 | 16100 |
| 2024-07-30 | 10.92 | $10.77 | — |
| 2024-07-29 | 10.93 | $10.77 | 92900 |
| 2024-07-26 | 10.93 | $10.77 | 7200 |
| 2024-07-25 | 10.94 | $10.77 | 150535 |
| 2024-07-24 | 10.94 | $10.90 | 1888 |
| 2024-07-23 | 10.94 | $10.83 | 442 |
| 2024-07-22 | 10.94 | $10.90 | 4371 |
| 2024-07-18 | 10.94 | $10.75 | 205286 |
| 2024-07-17 | 10.94 | $10.86 | 13894 |
| 2024-07-16 | 10.94 | $10.97 | 541 |
| 2024-07-15 | 10.93 | $10.98 | 306197 |
| 2024-07-12 | 10.93 | $12.00 | 8742 |
| 2024-07-11 | 10.87 | $11.00 | 112 |
| 2024-07-10 | 10.86 | $10.90 | 273660 |
| 2024-07-01 | 10.86 | $10.89 | 120196 |
| 2024-06-28 | 10.85 | $10.88 | 26081 |
| 2024-06-27 | 10.85 | $10.87 | 20028 |
| 2024-06-26 | 10.85 | $10.87 | 926 |
| 2024-06-25 | 10.85 | $10.90 | 144 |
| 2024-06-24 | 10.84 | $10.87 | 34965 |
| 2024-06-21 | 10.84 | $10.90 | 5774 |
| 2024-06-20 | 10.83 | $10.84 | 5609 |
| 2024-06-17 | 10.83 | $10.85 | 504407 |
| 2024-06-14 | 10.83 | $10.85 | 90178 |
| 2024-06-13 | 10.82 | $10.85 | 4363 |
| 2024-06-12 | 10.82 | $10.85 | 1002 |
| 2024-06-11 | 10.82 | $10.85 | 1037 |
| 2024-06-10 | 10.81 | $10.85 | 17843 |
| 2024-06-07 | 10.81 | $10.83 | 2003 |
| 2024-06-05 | 10.80 | $10.83 | 2340 |
| 2024-06-04 | 10.80 | $10.83 | 302 |
| 2024-06-03 | 10.80 | $10.90 | 3630 |
| 2024-05-31 | 10.79 | $10.82 | 422 |
| 2024-05-28 | 10.79 | $10.82 | 100 |
| 2024-05-24 | 10.78 | $10.82 | — |
| 2024-05-23 | 10.78 | $10.82 | — |
| 2024-05-21 | 10.78 | $10.82 | 60758 |
| 2024-05-16 | 10.78 | $10.82 | 1675 |
| 2024-05-15 | 10.77 | $10.80 | 55605 |
| 2024-05-13 | 10.77 | $10.79 | 22889 |
| 2024-05-10 | 10.76 | $10.79 | 10049 |
| 2024-05-09 | 10.76 | $10.79 | 110051 |
| 2024-05-08 | 10.76 | $10.78 | 5326 |
| 2024-05-07 | 10.75 | $10.78 | 25123 |
| 2024-05-06 | 10.75 | $10.78 | 92599 |
| 2024-05-03 | 10.74 | $10.78 | 327 |
| 2024-05-01 | 10.74 | $10.77 | 17026 |
| 2024-04-30 | 10.73 | $10.77 | 33519 |
| 2024-04-29 | 10.73 | $10.77 | 40148 |
| 2024-04-26 | 10.73 | $10.77 | 10008 |
| 2024-04-25 | 10.72 | $10.76 | 110394 |
| 2024-04-22 | 10.72 | $10.75 | 4023 |
| 2024-04-19 | 10.71 | $10.77 | 23653 |
| 2024-04-15 | 10.71 | $10.74 | 6932 |
| 2024-04-12 | 10.70 | $10.75 | 1001 |
| 2024-04-11 | 10.70 | $10.74 | 9011 |
| 2024-04-09 | 10.70 | $10.82 | 25393 |
| 2024-04-05 | 10.69 | $10.74 | 234 |
| 2024-04-04 | 10.68 | $10.72 | 41866 |
| 2024-04-03 | 10.68 | $10.71 | 776 |
| 2024-03-28 | 10.68 | $10.70 | 41274 |
| 2024-03-27 | 10.67 | $10.70 | 2570 |
| 2024-03-26 | 10.67 | $10.70 | 6 |
| 2024-03-25 | 10.67 | $10.70 | 5066 |
| 2024-03-22 | 10.67 | $10.70 | 21004 |
| 2024-03-20 | 10.67 | $10.68 | 571 |
| 2024-03-19 | 10.67 | $10.69 | 7901 |
| 2024-03-15 | 10.67 | $10.68 | 133 |
| 2024-03-11 | 10.66 | $10.69 | 1122 |
| 2024-03-08 | 10.66 | $10.68 | 3324 |
| 2024-03-07 | 10.66 | $10.68 | 1227 |
| 2024-03-06 | 10.66 | $10.67 | 2564 |
| 2024-03-05 | 10.66 | $10.68 | 55104 |
| 2024-03-04 | 10.66 | $10.66 | 140 |
| 2024-03-01 | 10.65 | $10.65 | 3277 |
| 2024-02-28 | 10.65 | $10.65 | 35196 |
| 2024-02-27 | 10.65 | $10.68 | 1015 |
| 2024-02-26 | 10.65 | $10.65 | 918 |
| 2024-02-23 | 10.65 | $10.65 | 100 |
| 2024-02-22 | 10.66 | $10.65 | 140 |
| 2024-02-21 | 10.66 | $10.65 | 5478 |
| 2024-02-20 | 10.66 | $10.65 | 452162 |
| 2024-02-16 | 10.67 | $10.67 | — |
| 2024-02-15 | 10.67 | $10.67 | — |
| 2024-02-14 | 10.69 | $10.67 | — |
| 2024-02-13 | 10.68 | $10.67 | — |
| 2024-02-12 | 10.68 | $10.67 | 1649 |
| 2024-02-09 | 10.67 | $10.64 | 287 |
| 2024-02-08 | 10.67 | $10.65 | 43100 |
| 2024-02-07 | 10.67 | $10.65 | 5030 |
| 2024-02-06 | 10.66 | $10.65 | 4725 |
| 2024-02-05 | 10.66 | $10.64 | 144 |
| 2024-02-02 | 10.66 | $10.64 | 137966 |
| 2024-02-01 | 10.65 | $10.63 | 111010 |
| 2024-01-31 | 10.65 | $10.63 | 252 |
| 2024-01-30 | 10.65 | $10.66 | — |
| 2024-01-29 | 10.65 | $10.66 | — |
| 2024-01-26 | 10.64 | $10.66 | 528 |
| 2024-01-25 | 10.64 | $10.69 | — |
| 2024-01-24 | 10.64 | $10.69 | 2525 |
| 2024-01-23 | 10.63 | $10.70 | 7250 |
| 2024-01-22 | 10.62 | $10.79 | — |
| 2024-01-19 | 10.61 | $10.79 | 251856 |
| 2024-01-18 | 10.60 | $10.94 | 271 |
| 2024-01-17 | 10.58 | $10.58 | — |
| 2024-01-16 | 10.58 | $10.58 | 400 |
| 2024-01-12 | 10.58 | $10.58 | — |
| 2024-01-11 | 10.57 | $10.58 | — |
| 2024-01-10 | 10.57 | $10.58 | — |
| 2024-01-09 | 10.57 | $10.58 | 1360 |
| 2024-01-08 | 10.57 | $10.57 | 367 |
| 2024-01-05 | 10.57 | $10.57 | 28883 |
| 2024-01-04 | 10.57 | $10.56 | 25027 |
| 2024-01-03 | 10.57 | $10.58 | 2358 |
| 2024-01-02 | 10.57 | $10.57 | 400 |
| 2023-12-29 | 10.57 | $10.65 | 348 |
| 2023-12-28 | 10.57 | $10.65 | 241 |
| 2023-12-27 | 10.57 | $10.64 | 292 |
| 2023-12-26 | 10.56 | $10.55 | — |
| 2023-12-22 | 10.56 | $10.55 | 300 |
| 2023-12-21 | 10.56 | $10.55 | 224 |
| 2023-12-20 | 10.56 | $10.55 | — |
| 2023-12-19 | 10.56 | $10.55 | 253 |
| 2023-12-18 | 10.56 | $10.55 | 93790 |
| 2023-12-15 | 10.56 | $10.56 | 1421 |
| 2023-12-14 | 10.56 | $10.54 | 15390 |
| 2023-12-13 | 10.55 | $10.55 | 10298 |
| 2023-12-12 | 10.55 | $10.55 | 14669 |
| 2023-12-11 | 10.55 | $10.54 | 50450 |
| 2023-12-08 | 10.55 | $10.55 | 3410 |
| 2023-12-07 | 10.55 | $10.56 | — |
| 2023-12-06 | 10.55 | $10.56 | — |
| 2023-12-05 | 10.55 | $10.56 | 651 |
| 2023-12-04 | 10.55 | $10.63 | — |
| 2023-12-01 | 10.54 | $10.63 | — |
| 2023-11-30 | 10.54 | $10.63 | 1861 |
| 2023-11-29 | 10.53 | $10.54 | 247 |
| 2023-11-28 | 10.53 | $10.54 | — |
| 2023-11-27 | 10.53 | $10.54 | 100 |
| 2023-11-24 | 10.53 | $10.54 | 4744 |
| 2023-11-22 | 10.53 | $10.54 | 410 |
| 2023-11-21 | 10.53 | $10.52 | 12497 |
| 2023-11-20 | 10.52 | $10.54 | 20843 |
| 2023-11-17 | 10.52 | $10.52 | — |
| 2023-11-16 | 10.52 | $10.52 | 9244 |
| 2023-11-15 | 10.52 | $10.53 | 21681 |
| 2023-11-14 | 10.52 | $10.55 | 23845 |
| 2023-11-13 | 10.52 | $10.54 | 46262 |
| 2023-11-10 | 10.52 | $10.54 | 328 |
| 2023-11-09 | 10.52 | $10.53 | 4594 |
| 2023-11-08 | 10.52 | $10.53 | 7491 |
| 2023-11-07 | 10.52 | $10.52 | 51738 |
| 2023-11-06 | 10.52 | $10.55 | 6140 |
| 2023-11-03 | 10.52 | $10.54 | 11306 |
| 2023-11-02 | 10.51 | $10.51 | — |
| 2023-11-01 | 10.51 | $10.51 | — |
| 2023-10-31 | 10.51 | $10.51 | 9768 |
| 2023-10-30 | 10.52 | $10.52 | 9155 |
| 2023-10-27 | 10.52 | $10.51 | 12994 |
| 2023-10-26 | 10.52 | $10.50 | 19293 |
| 2023-10-25 | 10.52 | $10.52 | 43703 |
| 2023-10-24 | 10.52 | $10.50 | 66065 |
| 2023-10-23 | 10.52 | $10.52 | 328731 |
| 2023-10-20 | 10.52 | $10.48 | 3.0M |
| 2023-10-19 | 10.52 | $10.50 | 113688 |
| 2023-10-18 | 10.52 | $10.55 | 55243 |
| 2023-10-17 | 10.51 | $10.60 | 9588 |
| 2023-10-16 | 10.51 | $10.50 | 103 |
| 2023-10-13 | 10.51 | $10.53 | 799118 |
| 2023-10-12 | 10.50 | $10.52 | 1.9M |
| 2023-10-11 | 10.50 | $10.53 | 1.6M |
| 2023-10-10 | 10.50 | $10.53 | 2937 |
| 2023-10-09 | 10.50 | $10.48 | 181 |
| 2023-10-06 | 10.50 | $10.45 | 4694 |
| 2023-10-05 | 10.50 | $10.52 | 957103 |
| 2023-10-04 | 10.50 | $10.52 | 1.5M |
| 2023-10-03 | 10.49 | $10.54 | 4.9M |
| 2023-10-02 | 10.49 | $10.53 | 936455 |
| 2023-09-29 | 10.49 | $10.54 | 7531 |
| 2023-09-28 | 10.48 | $10.51 | — |
| 2023-09-27 | 10.48 | $10.51 | 232 |
| 2023-09-26 | 10.48 | $10.52 | 100 |
| 2023-09-25 | 10.47 | $10.50 | 5914 |
| 2023-09-22 | 10.47 | $10.48 | 440 |
| 2023-09-21 | 10.47 | $10.49 | 118 |
| 2023-09-20 | 10.47 | $10.48 | — |
| 2023-09-19 | 10.47 | $10.48 | 100 |
| 2023-09-18 | 10.46 | $10.48 | — |
| 2023-09-15 | 10.46 | $10.48 | 550 |
| 2023-09-14 | 10.45 | $10.48 | — |
| 2023-09-13 | 10.45 | $10.48 | — |
| 2023-09-12 | 10.45 | $10.48 | — |
| 2023-09-11 | 10.44 | $10.48 | — |
| 2023-09-08 | 10.44 | $10.48 | — |
| 2023-09-07 | 10.44 | $10.48 | 20100 |
| 2023-09-06 | 10.43 | $10.46 | — |
| 2023-09-05 | 10.43 | $10.46 | — |
| 2023-09-01 | 10.43 | $10.46 | — |
| 2023-08-31 | 10.43 | $10.46 | 519 |
| 2023-08-30 | 10.42 | $10.47 | 721 |
| 2023-08-29 | 10.42 | $10.45 | — |
| 2023-08-28 | 10.42 | $10.45 | 1903 |
| 2023-08-25 | 10.42 | $10.46 | 255200 |
| 2023-08-24 | 10.41 | $10.45 | 254495 |
| 2023-08-23 | 10.41 | $10.44 | 3159 |
| 2023-08-22 | 10.41 | $10.43 | 112 |
| 2023-08-21 | 10.40 | $10.41 | — |
| 2023-08-18 | 10.40 | $10.41 | — |
| 2023-08-17 | 10.40 | $10.41 | — |
| 2023-08-16 | 10.40 | $10.41 | — |
| 2023-08-15 | 10.40 | $10.41 | 146 |
| 2023-08-14 | 10.39 | $10.41 | — |
| 2023-08-11 | 10.39 | $10.41 | 1017 |
| 2023-08-10 | 10.39 | $10.41 | 201 |
| 2023-08-09 | 10.39 | $10.41 | 553 |
| 2023-08-08 | 10.38 | $10.39 | — |
| 2023-08-07 | 10.38 | $10.39 | 1470 |
| 2023-08-04 | 10.38 | $10.44 | — |
| 2023-08-03 | 10.38 | $10.44 | 100 |
| 2023-08-02 | 10.37 | $10.44 | 25600 |
| 2023-08-01 | 10.37 | $10.39 | — |
| 2023-07-31 | 10.36 | $10.39 | 100 |
| 2023-07-21 | 10.36 | $10.39 | 25257 |
| 2023-07-20 | 10.36 | $10.37 | — |
| 2023-07-19 | 10.36 | $10.37 | — |
| 2023-07-18 | 10.35 | $10.37 | — |
| 2023-07-17 | 10.35 | $10.37 | 121 |
| 2023-07-14 | 10.36 | $10.38 | 49451 |
| 2023-07-13 | 10.36 | $10.38 | 46015 |
| 2023-07-12 | 10.35 | $10.36 | — |
| 2023-07-11 | 10.36 | $10.36 | 20699 |
| 2023-07-10 | 10.36 | $10.36 | 50533 |
| 2023-07-07 | 10.36 | $10.36 | — |
| 2023-07-06 | 10.36 | $10.36 | — |
| 2023-07-05 | 10.36 | $10.36 | — |
| 2023-07-03 | 10.36 | $10.36 | 127000 |
| 2023-06-30 | 10.36 | $10.36 | 1.4M |
| 2023-06-29 | 10.36 | $10.34 | — |
| 2023-06-28 | 10.35 | $10.34 | — |
| 2023-06-27 | 10.35 | $10.34 | 6154 |
| 2023-06-26 | 10.35 | $10.34 | — |
| 2023-06-23 | 10.35 | $10.34 | 5306 |
| 2023-06-22 | 10.35 | $10.35 | 12493 |
| 2023-06-21 | 10.35 | $10.32 | 40385 |
| 2023-06-20 | 10.35 | $10.32 | 4319 |
| 2023-06-16 | 10.34 | $10.40 | 4680 |
| 2023-06-15 | 10.34 | $10.38 | — |
| 2023-06-14 | 10.33 | $10.38 | 481 |
| 2023-06-13 | 10.33 | $10.31 | 2277 |
| 2023-06-12 | 10.33 | $10.43 | — |
| 2023-06-09 | 10.32 | $10.43 | — |
| 2023-06-08 | 10.31 | $10.43 | 1518 |
| 2023-06-07 | 10.30 | $10.40 | 6322 |
| 2023-06-06 | 10.30 | $10.33 | 10347 |
| 2023-06-05 | 10.29 | $10.31 | — |
| 2023-06-02 | 10.29 | $10.31 | 1344 |
| 2023-06-01 | 10.29 | $10.31 | 267 |
| 2023-05-31 | 10.28 | $10.31 | — |
| 2023-05-30 | 10.28 | $10.31 | 104 |
| 2023-05-26 | 10.28 | $10.31 | — |
| 2023-05-25 | 10.27 | $10.31 | — |
| 2023-05-24 | 10.27 | $10.31 | — |
| 2023-05-23 | 10.27 | $10.31 | 400 |
| 2023-05-22 | 10.26 | $10.30 | 164239 |
| 2023-05-19 | 10.26 | $10.29 | 32333 |
| 2023-05-18 | 10.26 | $10.30 | 13950 |
| 2023-05-17 | 10.25 | $10.30 | 29264 |
| 2023-05-16 | 10.25 | $10.28 | 320174 |
| 2023-05-15 | 10.25 | $10.26 | 2550 |
| 2023-05-12 | 10.24 | $10.28 | 8900 |
| 2023-05-11 | 10.24 | $10.26 | 3750 |
| 2023-05-10 | 10.24 | $10.26 | — |
| 2023-05-09 | 10.24 | $10.26 | — |
| 2023-05-08 | 10.23 | $10.26 | — |
| 2023-05-05 | 10.23 | $10.26 | 6284 |
| 2023-05-04 | 10.23 | $10.26 | — |
| 2023-05-03 | 10.23 | $10.26 | 3676 |
| 2023-05-02 | 10.23 | $10.25 | 3856 |
| 2023-05-01 | 10.23 | $10.23 | — |
| 2023-04-28 | 10.24 | $10.23 | 278 |
| 2023-04-27 | 10.24 | $10.23 | 1100 |
| 2023-04-26 | 10.25 | $10.25 | 1157 |
| 2023-04-25 | 10.25 | $10.23 | — |
| 2023-04-24 | 10.24 | $10.23 | 399931 |
| 2023-04-21 | 10.24 | $10.25 | — |
| 2023-04-20 | 10.24 | $10.25 | 5629 |
| 2023-04-19 | 10.24 | $10.22 | 300 |
| 2023-04-18 | 10.23 | $10.22 | 414 |
| 2023-04-17 | 10.24 | $10.21 | — |
| 2023-04-14 | 10.24 | $10.21 | — |
| 2023-04-13 | 10.24 | $10.21 | 100 |
| 2023-04-12 | 10.24 | $10.21 | — |
| 2023-04-11 | 10.25 | $10.21 | 100 |
| 2023-04-10 | 10.24 | $10.21 | — |
| 2023-04-06 | 10.24 | $10.21 | 1204 |
| 2023-04-05 | 10.25 | $10.26 | — |
| 2023-04-04 | 10.25 | $10.26 | 179 |
| 2023-04-03 | 10.25 | $10.33 | — |
| 2023-03-31 | 10.24 | $10.33 | — |
| 2023-03-30 | 10.23 | $10.33 | — |
| 2023-03-29 | 10.23 | $10.33 | 1183 |
| 2023-03-28 | 10.22 | $10.20 | 4032 |
| 2023-03-27 | 10.21 | $10.19 | 1.0M |
| 2023-03-24 | 10.22 | $10.19 | — |
| 2023-03-23 | 10.21 | $10.19 | — |
| 2023-03-22 | 10.21 | $10.19 | — |
| 2023-03-21 | 10.21 | $10.19 | 110 |
| 2023-03-20 | 10.21 | $10.26 | — |
| 2023-03-17 | 10.20 | $10.26 | — |
| 2023-03-16 | 10.19 | $10.26 | — |
| 2023-03-15 | 10.19 | $10.26 | 100 |
| 2023-03-14 | 10.18 | $10.26 | 654 |
| 2023-03-13 | 10.17 | $10.15 | — |
| 2023-03-10 | 10.17 | $10.15 | 1310 |
| 2023-03-09 | 10.17 | $10.32 | 112 |
| 2023-03-08 | 10.16 | $10.26 | 75687 |
| 2023-03-07 | 10.15 | $10.30 | 14519 |
| 2023-03-06 | 10.14 | $10.23 | 3902 |
| 2023-03-03 | 10.13 | $10.16 | 69 |
| 2023-03-02 | 10.13 | $10.16 | 8731 |
| 2023-03-01 | 10.13 | $10.15 | — |
| 2023-02-28 | 10.13 | $10.15 | 2152 |
| 2023-02-27 | 10.13 | $10.23 | 242 |
| 2023-02-24 | 10.12 | $10.16 | 2837 |
| 2023-02-23 | 10.12 | $10.15 | 2704 |
| 2023-02-22 | 10.12 | $10.15 | 12324 |
| 2023-02-21 | 10.11 | $10.12 | 36 |
| 2023-02-17 | 10.11 | $10.12 | 5204 |
| 2023-02-16 | 10.11 | $10.14 | 1210 |
| 2023-02-15 | 10.10 | $10.12 | 3287 |
| 2023-02-14 | 10.10 | $10.11 | 585056 |
| 2023-02-13 | 10.09 | $10.12 | 35270 |
| 2023-02-10 | 10.09 | $10.10 | 16325 |
| 2023-02-09 | 10.08 | $10.11 | 2605 |
| 2023-02-08 | 10.08 | $10.12 | 1.3M |
| 2023-02-07 | 10.08 | $10.10 | 1.0M |
| 2023-02-06 | 10.07 | $10.09 | 3641 |
| 2023-02-03 | 10.07 | $10.13 | 26334 |
| 2023-02-02 | 10.07 | $10.15 | 44032 |
| 2023-02-01 | 10.06 | $10.10 | 78793 |
| 2023-01-31 | 10.05 | $10.11 | 22047 |
| 2023-01-30 | 10.05 | $10.11 | 16032 |
| 2023-01-27 | 10.05 | $10.10 | 11498 |
| 2023-01-26 | 10.04 | $10.12 | 3973 |
| 2023-01-25 | 10.03 | $10.10 | 7468 |
| 2023-01-24 | 10.03 | $10.07 | 75666 |
| 2023-01-23 | 10.02 | $10.07 | 101 |
| 2023-01-20 | 10.01 | $10.05 | 363 |
| 2023-01-19 | 10.01 | $10.03 | — |
| 2023-01-18 | 10.00 | $10.03 | 12591 |
| 2023-01-17 | 10.00 | $10.03 | — |
| 2023-01-13 | 10.00 | $10.03 | 5776 |
| 2023-01-12 | 9.99 | $10.02 | 801 |
| 2023-01-11 | 9.99 | $10.05 | 315 |
| 2023-01-10 | 9.98 | $10.05 | — |
| 2023-01-09 | 9.98 | $10.05 | 1069 |
| 2023-01-06 | 9.97 | $10.04 | 1.5M |
| 2023-01-05 | 9.97 | $10.01 | 9300 |
| 2023-01-04 | 9.96 | $10.00 | 103 |
| 2023-01-03 | 9.96 | $10.01 | 598 |
| 2022-12-30 | 9.95 | $10.02 | 7800 |
| 2022-12-29 | 9.95 | $10.04 | 11027 |
| 2022-12-28 | 9.94 | $9.96 | 101 |
| 2022-12-27 | 9.94 | $9.99 | 54222 |
| 2022-12-23 | 9.94 | $9.98 | 23828 |
| 2022-12-22 | 9.93 | $9.96 | 465610 |
| 2022-12-21 | 9.93 | $9.95 | 3810 |
| 2022-12-20 | 9.93 | $9.94 | 25 |
| 2022-12-19 | 9.93 | $9.94 | 5452 |
| 2022-12-16 | 9.93 | $9.93 | 609 |
| 2022-12-15 | 9.93 | $9.95 | 60 |
| 2022-12-14 | 9.92 | $9.95 | — |
| 2022-12-13 | 9.92 | $9.95 | 39444 |
| 2022-12-12 | 9.91 | $9.94 | — |
| 2022-12-09 | 9.91 | $9.94 | — |
| 2022-12-08 | 9.91 | $9.94 | 22416 |
| 2022-12-07 | 9.90 | $9.93 | — |
| 2022-12-06 | 9.90 | $9.93 | — |
| 2022-12-05 | 9.90 | $9.93 | 150 |
| 2022-12-02 | 9.89 | $9.94 | 62875 |
| 2022-12-01 | 9.89 | $9.93 | 66260 |
| 2022-11-30 | 9.89 | $9.92 | 122 |
| 2022-11-29 | 9.88 | $9.91 | 218 |
| 2022-11-28 | 9.88 | $9.89 | 302 |
| 2022-11-25 | 9.88 | $9.92 | — |
| 2022-11-23 | 9.88 | $9.92 | 97 |
| 2022-11-22 | 9.87 | $9.92 | 310 |
| 2022-11-21 | 9.87 | $9.93 | 10199 |
| 2022-11-18 | 9.86 | $9.90 | 3 |
| 2022-11-17 | 9.86 | $9.90 | 14733 |
| 2022-11-16 | 9.86 | $9.87 | 24897 |
| 2022-11-15 | 9.86 | $9.86 | 180 |
| 2022-11-14 | 9.85 | $9.87 | — |
| 2022-11-11 | 9.85 | $9.87 | 7 |
| 2022-11-10 | 9.85 | $9.87 | 3 |
| 2022-11-09 | 9.84 | $9.87 | 801 |
| 2022-11-08 | 9.84 | $9.85 | 76437 |
| 2022-11-07 | 9.84 | $9.87 | — |
| 2022-11-04 | 9.83 | $9.87 | 250 |
| 2022-11-03 | 9.83 | $9.85 | — |
| 2022-11-02 | 9.82 | $9.85 | 108 |
| 2022-11-01 | 9.82 | $9.86 | 39373 |
| 2022-10-31 | 9.82 | $9.87 | 1133 |
| 2022-10-28 | 9.81 | $9.86 | 20001 |
| 2022-10-27 | 9.81 | $9.86 | — |
| 2022-10-26 | 9.80 | $9.86 | 8869 |
| 2022-10-25 | 9.79 | $9.84 | 17 |
| 2022-10-24 | 9.79 | $9.84 | 17173 |
| 2022-10-21 | 9.78 | $9.84 | 12016 |
| 2022-10-20 | 9.78 | $9.84 | 1282 |
| 2022-10-19 | 9.77 | $9.84 | 59962 |
| 2022-10-18 | 9.77 | $9.82 | 300948 |
| 2022-10-17 | 9.76 | $9.82 | 77179 |
| 2022-10-14 | 9.76 | $9.78 | 1362 |
| 2022-10-13 | 9.76 | $9.78 | 4240 |
| 2022-10-12 | 9.75 | $9.78 | 32 |
| 2022-10-11 | 9.75 | $9.78 | 5340 |
| 2022-10-10 | 9.75 | $9.78 | 15 |
| 2022-10-07 | 9.74 | $9.78 | 701 |
| 2022-10-06 | 9.74 | $9.78 | 438 |
| 2022-10-05 | 9.74 | $9.78 | 1721 |
| 2022-10-04 | 9.73 | $9.77 | 84750 |
| 2022-10-03 | 9.73 | $9.78 | 97767 |
| 2022-09-30 | 9.73 | $9.77 | 15801 |
| 2022-09-29 | 9.73 | $9.73 | 17887 |
| 2022-09-28 | 9.73 | $9.72 | 28 |
| 2022-09-27 | 9.73 | $9.72 | — |
| 2022-09-26 | 9.73 | $9.72 | 418 |
| 2022-09-23 | 9.73 | $9.74 | 125 |
| 2022-09-22 | 9.73 | $9.75 | — |
| 2022-09-21 | 9.73 | $9.75 | 1 |
| 2022-09-20 | 9.72 | $9.75 | 200 |
| 2022-09-19 | 9.72 | $9.74 | 20269 |
| 2022-09-16 | 9.72 | $9.73 | 4400 |
| 2022-09-15 | 9.72 | $9.73 | 15514 |
| 2022-09-14 | 9.72 | $9.70 | — |
| 2022-09-13 | 9.72 | $9.70 | — |
| 2022-09-12 | 9.73 | $9.70 | 31730 |
| 2022-09-09 | 9.72 | $9.70 | 8952 |
| 2022-09-08 | 9.72 | $9.75 | 2902 |
| 2022-09-07 | 9.72 | $9.71 | 7794 |
| 2022-09-06 | 9.72 | $9.72 | 300 |
| 2022-09-02 | 9.72 | $9.72 | 6001 |
| 2022-09-01 | 9.72 | $9.76 | 1031 |
| 2022-08-31 | 9.72 | $9.71 | 1.7M |
| 2022-08-30 | 9.72 | $9.75 | 2 |
| 2022-08-29 | 9.71 | $9.75 | — |
| 2022-08-26 | 9.71 | $9.75 | 3112 |
| 2022-08-25 | 9.70 | $9.73 | 601144 |
| 2022-08-24 | 9.70 | $9.67 | 132 |
| 2022-08-23 | 9.70 | $9.73 | 1665 |
| 2022-08-22 | 9.70 | $9.73 | 13588 |
| 2022-08-19 | 9.70 | $9.72 | 100 |
| 2022-08-18 | 9.69 | $9.73 | — |
| 2022-08-17 | 9.69 | $9.73 | 708 |
| 2022-08-16 | 9.69 | $9.73 | 265965 |
| 2022-08-15 | 9.69 | $9.72 | 2217 |
| 2022-08-12 | 9.68 | $9.69 | 5327 |
| 2022-08-11 | 9.68 | $9.68 | 1639 |
| 2022-08-10 | 9.68 | $9.68 | 1897 |
| 2022-08-09 | 9.68 | $9.70 | 100 |
| 2022-08-08 | 9.68 | $9.70 | 601 |
| 2022-08-05 | 9.68 | $9.72 | 201 |
| 2022-08-04 | 9.67 | $9.71 | 941 |
| 2022-08-03 | 9.67 | $9.70 | 88824 |
| 2022-08-02 | 9.67 | $9.68 | 76110 |
| 2022-08-01 | 9.67 | $9.67 | — |
| 2022-07-29 | 9.67 | $9.67 | — |
| 2022-07-28 | 9.66 | $9.67 | 76 |
| 2022-07-27 | 9.66 | $9.67 | — |
| 2022-07-26 | 9.66 | $9.67 | 50 |
| 2022-07-25 | 9.66 | $9.67 | 200 |
| 2022-07-22 | 9.66 | $9.70 | — |
| 2022-07-21 | 9.66 | $9.70 | 200 |
| 2022-07-20 | 9.65 | $9.70 | 100 |
| 2022-07-19 | 9.65 | $9.67 | 12999 |
| 2022-07-18 | 9.65 | $9.62 | 10489 |
| 2022-07-15 | 9.65 | $9.68 | — |
| 2022-07-14 | 9.65 | $9.68 | 160233 |
| 2022-07-13 | 9.64 | $9.65 | 275 |
| 2022-07-12 | 9.64 | $9.65 | — |
| 2022-07-11 | 9.64 | $9.65 | — |
| 2022-07-08 | 9.64 | $9.65 | 29516 |
| 2022-07-07 | 9.64 | $9.65 | 9 |
| 2022-07-06 | 9.65 | $9.65 | 2673 |
| 2022-07-05 | 9.65 | $9.65 | — |
| 2022-07-01 | 9.64 | $9.65 | 2 |
| 2022-06-30 | 9.64 | $9.65 | 504 |
| 2022-06-29 | 9.64 | $9.65 | 1 |
| 2022-06-28 | 9.64 | $9.65 | 156976 |
| 2022-06-27 | 9.64 | $9.65 | 828 |
| 2022-06-24 | 9.64 | $9.64 | 3 |
| 2022-06-23 | 9.64 | $9.64 | — |
| 2022-06-22 | 9.64 | $9.64 | 387 |
| 2022-06-21 | 9.64 | $9.65 | 14504 |
| 2022-06-17 | 9.64 | $9.63 | 84 |
| 2022-06-16 | 9.64 | $9.63 | — |
| 2022-06-15 | 9.63 | $9.63 | — |
| 2022-06-14 | 9.63 | $9.63 | 37424 |
| 2022-06-13 | 9.63 | $9.64 | 56430 |
| 2022-06-10 | 9.63 | $9.64 | 2 |
| 2022-06-09 | 9.63 | $9.64 | 4701 |
| 2022-06-08 | 9.63 | $9.68 | 1 |
| 2022-06-07 | 9.63 | $9.68 | 951 |
| 2022-06-06 | 9.63 | $9.64 | — |
| 2022-06-03 | 9.63 | $9.64 | 9 |
| 2022-06-02 | 9.63 | $9.64 | — |
| 2022-06-01 | 9.64 | $9.64 | 219468 |
| 2022-05-31 | 9.64 | $9.63 | — |
| 2022-05-27 | 9.65 | $9.63 | 58630 |
| 2022-05-26 | 9.65 | $9.62 | 300 |
| 2022-05-25 | 9.65 | $9.62 | 2375 |
| 2022-05-24 | 9.66 | $9.62 | 2 |
| 2022-05-23 | 9.66 | $9.62 | — |
| 2022-05-20 | 9.67 | $9.62 | 21483 |
| 2022-05-19 | 9.67 | $9.62 | — |
| 2022-05-18 | 9.68 | $9.62 | 7 |
| 2022-05-17 | 9.68 | $9.62 | 6239 |
| 2022-05-16 | 9.68 | $9.62 | 11829 |
| 2022-05-13 | 9.68 | $9.61 | 820 |
| 2022-05-12 | 9.69 | $9.66 | — |
| 2022-05-11 | 9.69 | $9.66 | 3 |
| 2022-05-10 | 9.69 | $9.66 | 1 |
| 2022-05-09 | 9.69 | $9.66 | 4105 |
| 2022-05-06 | 9.69 | $9.68 | 247743 |
| 2022-05-05 | 9.69 | $9.65 | 20786 |
| 2022-05-04 | 9.69 | $9.71 | 1 |
| 2022-05-03 | 9.69 | $9.71 | 2840 |
| 2022-05-02 | 9.68 | $9.71 | 7901 |
| 2022-04-29 | 9.68 | $9.70 | 500101 |
| 2022-04-28 | 9.68 | $9.71 | 501 |
| 2022-04-27 | 9.67 | $9.71 | 1469 |
| 2022-04-26 | 9.67 | $9.70 | 202 |
| 2022-04-25 | 9.67 | $9.72 | 495 |
| 2022-04-22 | 9.66 | $9.70 | 2606 |
| 2022-04-21 | 9.66 | $9.69 | 751 |
| 2022-04-20 | 9.66 | $9.69 | 1620 |
| 2022-04-19 | 9.66 | $9.68 | 200000 |
| 2022-04-18 | 9.65 | $9.68 | 214540 |
| 2022-04-14 | 9.65 | $9.65 | 206126 |
| 2022-04-13 | 9.65 | $9.65 | 515027 |
| 2022-04-12 | 9.65 | $9.67 | 50 |
| 2022-04-11 | 9.65 | $9.67 | 701 |
| 2022-04-08 | 9.65 | $9.66 | 9012 |
| 2022-04-07 | 9.65 | $9.66 | 1 |
| 2022-04-06 | 9.65 | $9.66 | 203 |
| 2022-04-05 | 9.65 | $9.68 | 32422 |
| 2022-04-04 | 9.64 | $9.68 | 25137 |
| 2022-04-01 | 9.64 | $9.63 | 12512 |
| 2022-03-31 | 9.64 | $9.65 | 2 |
| 2022-03-30 | 9.64 | $9.65 | — |
| 2022-03-29 | 9.64 | $9.65 | 11978 |
| 2022-03-28 | 9.64 | $9.63 | 727 |
| 2022-03-25 | 9.64 | $9.64 | — |
| 2022-03-24 | 9.64 | $9.64 | 578 |
| 2022-03-23 | 9.64 | $9.64 | 37 |
| 2022-03-22 | 9.64 | $9.64 | 87 |
| 2022-03-21 | 9.64 | $9.64 | — |
| 2022-03-18 | 9.63 | $9.64 | 1073 |
| 2022-03-17 | 9.63 | $9.63 | 31 |
| 2022-03-16 | 9.63 | $9.63 | 1948 |
| 2022-03-15 | 9.63 | $9.65 | — |
| 2022-03-14 | 9.63 | $9.65 | — |
| 2022-03-11 | 9.63 | $9.65 | — |
| 2022-03-10 | 9.63 | $9.65 | — |
| 2022-03-09 | 9.63 | $9.65 | 14453 |
| 2022-03-08 | 9.63 | $9.62 | — |
| 2022-03-07 | 9.63 | $9.62 | 18002 |
| 2022-03-04 | 9.63 | $9.62 | 29556 |
| 2022-03-03 | 9.63 | $9.62 | 22669 |
| 2022-03-02 | 9.63 | $9.63 | 251059 |
| 2022-03-01 | 9.64 | $9.63 | — |
| 2022-02-28 | 9.64 | $9.63 | 1605 |
| 2022-02-25 | 9.64 | $9.63 | 1 |
| 2022-02-24 | 9.64 | $9.63 | 1227 |
| 2022-02-23 | 9.64 | $9.64 | 616 |
| 2022-02-22 | 9.64 | $9.64 | 212 |
| 2022-02-18 | 9.64 | $9.62 | — |
| 2022-02-17 | 9.64 | $9.62 | 10009 |
| 2022-02-16 | 9.64 | $9.62 | 9120 |
| 2022-02-15 | 9.65 | $9.62 | 8206 |
| 2022-02-14 | 9.65 | $9.64 | 1300 |
| 2022-02-11 | 9.65 | $9.64 | 104 |
| 2022-02-10 | 9.65 | $9.64 | 428947 |
| 2022-02-09 | 9.65 | $9.64 | 791 |
| 2022-02-08 | 9.65 | $9.64 | 1002 |
| 2022-02-07 | 9.65 | $9.64 | — |
| 2022-02-04 | 9.65 | $9.64 | 369 |
| 2022-02-03 | 9.65 | $9.65 | 3 |
| 2022-02-02 | 9.65 | $9.65 | — |
| 2022-02-01 | 9.65 | $9.65 | 3 |
| 2022-01-31 | 9.65 | $9.65 | — |
| 2022-01-28 | 9.65 | $9.65 | 2 |
| 2022-01-27 | 9.65 | $9.65 | 1012 |
| 2022-01-26 | 9.65 | $9.65 | — |
| 2022-01-25 | 9.65 | $9.65 | 200 |
| 2022-01-24 | 9.65 | $9.63 | 2933 |
| 2022-01-21 | 9.65 | $9.65 | 222 |
| 2022-01-20 | 9.66 | $9.66 | 16426 |
| 2022-01-19 | 9.66 | $9.66 | 100 |
| 2022-01-18 | 9.66 | $9.66 | 2584 |
| 2022-01-14 | 9.66 | $9.67 | 1510 |
| 2022-01-13 | 9.66 | $9.67 | 901 |
| 2022-01-12 | 9.65 | $9.65 | 1918 |
| 2022-01-11 | 9.66 | $9.66 | 1871 |
| 2022-01-10 | 9.66 | $9.66 | 7769 |
| 2022-01-07 | 9.66 | $9.66 | 6991 |
| 2022-01-06 | 9.66 | $9.66 | 16013 |
| 2022-01-05 | 9.66 | $9.64 | 389908 |
| 2022-01-04 | 9.66 | $9.64 | 750 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.64
2024-11-18
Close Price
$10.51
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.63
Average
10.23
Maximum
10.98
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-11-18 | 10.64 | $10.51 | — |
| 2024-11-15 | 10.65 | $10.51 | — |
| 2024-11-14 | 10.66 | $10.51 | — |
| 2024-11-13 | 10.68 | $10.51 | — |
| 2024-11-12 | 10.70 | $10.51 | — |
| 2024-11-11 | 10.72 | $10.51 | — |
| 2024-11-08 | 10.74 | $10.51 | 2602 |
| 2024-11-07 | 10.76 | $10.74 | — |
| 2024-11-06 | 10.77 | $10.74 | — |
| 2024-11-05 | 10.77 | $10.74 | — |
| 2024-11-04 | 10.77 | $10.74 | — |
| 2024-11-01 | 10.77 | $10.74 | — |
| 2024-10-31 | 10.78 | $10.74 | — |
| 2024-10-30 | 10.78 | $10.74 | — |
| 2024-10-29 | 10.79 | $10.74 | — |
| 2024-10-28 | 10.79 | $10.74 | — |
| 2024-10-25 | 10.80 | $10.74 | — |
| 2024-10-24 | 10.80 | $10.74 | — |
| 2024-10-23 | 10.81 | $10.74 | — |
| 2024-10-22 | 10.82 | $10.74 | — |
| 2024-10-21 | 10.83 | $10.74 | 7746 |
| 2024-10-18 | 10.83 | $10.75 | — |
| 2024-10-17 | 10.84 | $10.75 | 2600 |
| 2024-10-16 | 10.85 | $10.87 | — |
| 2024-10-15 | 10.85 | $10.87 | — |
| 2024-10-14 | 10.85 | $10.87 | — |
| 2024-10-11 | 10.85 | $10.87 | — |
| 2024-10-10 | 10.85 | $10.87 | — |
| 2024-10-09 | 10.84 | $10.87 | — |
| 2024-10-08 | 10.84 | $10.87 | — |
| 2024-10-07 | 10.84 | $10.87 | 150005 |
| 2024-10-04 | 10.83 | $10.85 | — |
| 2024-10-03 | 10.83 | $10.85 | — |
| 2024-10-02 | 10.83 | $10.85 | 175000 |
| 2024-10-01 | 10.83 | $10.85 | — |
| 2024-09-30 | 10.83 | $10.85 | 1000 |
| 2024-09-27 | 10.82 | $10.83 | — |
| 2024-09-26 | 10.82 | $10.83 | — |
| 2024-09-25 | 10.82 | $10.83 | — |
| 2024-09-24 | 10.82 | $10.83 | — |
| 2024-09-23 | 10.82 | $10.83 | — |
| 2024-09-20 | 10.82 | $10.83 | — |
| 2024-09-19 | 10.82 | $10.83 | — |
| 2024-09-18 | 10.81 | $10.83 | — |
| 2024-09-17 | 10.81 | $10.83 | 5 |
| 2024-09-16 | 10.81 | $10.83 | — |
| 2024-09-13 | 10.81 | $10.83 | — |
| 2024-09-12 | 10.81 | $10.83 | 129520 |
| 2024-09-11 | 10.80 | $10.80 | 15100 |
| 2024-09-10 | 10.81 | $10.81 | 1202 |
| 2024-09-09 | 10.81 | $10.89 | 9114 |
| 2024-09-06 | 10.80 | $10.81 | 21732 |
| 2024-09-05 | 10.79 | $10.79 | — |
| 2024-09-04 | 10.80 | $10.79 | — |
| 2024-09-03 | 10.80 | $10.79 | 104713 |
| 2024-08-30 | 10.80 | $10.77 | 195140 |
| 2024-08-29 | 10.80 | $10.76 | 105 |
| 2024-08-28 | 10.80 | $10.76 | 112 |
| 2024-08-27 | 10.81 | $10.76 | 102 |
| 2024-08-26 | 10.81 | $10.76 | 109 |
| 2024-08-23 | 10.82 | $10.76 | 104 |
| 2024-08-22 | 10.82 | $10.75 | — |
| 2024-08-21 | 10.83 | $10.75 | — |
| 2024-08-20 | 10.84 | $10.75 | — |
| 2024-08-19 | 10.85 | $10.75 | 100 |
| 2024-08-16 | 10.86 | $10.75 | — |
| 2024-08-15 | 10.87 | $10.75 | — |
| 2024-08-14 | 10.89 | $10.75 | 3342 |
| 2024-08-13 | 10.90 | $10.90 | — |
| 2024-08-12 | 10.90 | $10.90 | — |
| 2024-08-09 | 10.90 | $10.90 | — |
| 2024-08-08 | 10.90 | $10.90 | — |
| 2024-08-07 | 10.90 | $10.90 | — |
| 2024-08-06 | 10.90 | $10.90 | 62246 |
| 2024-08-05 | 10.90 | $10.91 | — |
| 2024-08-02 | 10.90 | $10.91 | — |
| 2024-08-01 | 10.90 | $10.91 | 37000 |
| 2024-07-31 | 10.90 | $11.07 | 16100 |
| 2024-07-30 | 10.88 | $10.77 | — |
| 2024-07-29 | 10.89 | $10.77 | 92900 |
| 2024-07-26 | 10.90 | $10.77 | 7200 |
| 2024-07-25 | 10.91 | $10.77 | 150535 |
| 2024-07-24 | 10.93 | $10.90 | 1888 |
| 2024-07-23 | 10.93 | $10.83 | 442 |
| 2024-07-22 | 10.94 | $10.90 | 4371 |
| 2024-07-18 | 10.95 | $10.75 | 205286 |
| 2024-07-17 | 10.97 | $10.86 | 13894 |
| 2024-07-16 | 10.98 | $10.97 | 541 |
| 2024-07-15 | 10.98 | $10.98 | 306197 |
| 2024-07-12 | 10.98 | $12.00 | 8742 |
| 2024-07-11 | 10.87 | $11.00 | 112 |
| 2024-07-10 | 10.86 | $10.90 | 273660 |
| 2024-07-01 | 10.86 | $10.89 | 120196 |
| 2024-06-28 | 10.85 | $10.88 | 26081 |
| 2024-06-27 | 10.85 | $10.87 | 20028 |
| 2024-06-26 | 10.85 | $10.87 | 926 |
| 2024-06-25 | 10.84 | $10.90 | 144 |
| 2024-06-24 | 10.84 | $10.87 | 34965 |
| 2024-06-21 | 10.84 | $10.90 | 5774 |
| 2024-06-20 | 10.83 | $10.84 | 5609 |
| 2024-06-17 | 10.83 | $10.85 | 504407 |
| 2024-06-14 | 10.82 | $10.85 | 90178 |
| 2024-06-13 | 10.82 | $10.85 | 4363 |
| 2024-06-12 | 10.82 | $10.85 | 1002 |
| 2024-06-11 | 10.82 | $10.85 | 1037 |
| 2024-06-10 | 10.81 | $10.85 | 17843 |
| 2024-06-07 | 10.81 | $10.83 | 2003 |
| 2024-06-05 | 10.81 | $10.83 | 2340 |
| 2024-06-04 | 10.80 | $10.83 | 302 |
| 2024-06-03 | 10.80 | $10.90 | 3630 |
| 2024-05-31 | 10.79 | $10.82 | 422 |
| 2024-05-28 | 10.79 | $10.82 | 100 |
| 2024-05-24 | 10.78 | $10.82 | — |
| 2024-05-23 | 10.78 | $10.82 | — |
| 2024-05-21 | 10.78 | $10.82 | 60758 |
| 2024-05-16 | 10.77 | $10.82 | 1675 |
| 2024-05-15 | 10.77 | $10.80 | 55605 |
| 2024-05-13 | 10.76 | $10.79 | 22889 |
| 2024-05-10 | 10.76 | $10.79 | 10049 |
| 2024-05-09 | 10.76 | $10.79 | 110051 |
| 2024-05-08 | 10.75 | $10.78 | 5326 |
| 2024-05-07 | 10.75 | $10.78 | 25123 |
| 2024-05-06 | 10.75 | $10.78 | 92599 |
| 2024-05-03 | 10.74 | $10.78 | 327 |
| 2024-05-01 | 10.74 | $10.77 | 17026 |
| 2024-04-30 | 10.74 | $10.77 | 33519 |
| 2024-04-29 | 10.73 | $10.77 | 40148 |
| 2024-04-26 | 10.73 | $10.77 | 10008 |
| 2024-04-25 | 10.73 | $10.76 | 110394 |
| 2024-04-22 | 10.72 | $10.75 | 4023 |
| 2024-04-19 | 10.72 | $10.77 | 23653 |
| 2024-04-15 | 10.72 | $10.74 | 6932 |
| 2024-04-12 | 10.71 | $10.75 | 1001 |
| 2024-04-11 | 10.71 | $10.74 | 9011 |
| 2024-04-09 | 10.71 | $10.82 | 25393 |
| 2024-04-05 | 10.69 | $10.74 | 234 |
| 2024-04-04 | 10.69 | $10.72 | 41866 |
| 2024-04-03 | 10.68 | $10.71 | 776 |
| 2024-03-28 | 10.68 | $10.70 | 41274 |
| 2024-03-27 | 10.68 | $10.70 | 2570 |
| 2024-03-26 | 10.68 | $10.70 | 6 |
| 2024-03-25 | 10.68 | $10.70 | 5066 |
| 2024-03-22 | 10.67 | $10.70 | 21004 |
| 2024-03-20 | 10.67 | $10.68 | 571 |
| 2024-03-19 | 10.67 | $10.69 | 7901 |
| 2024-03-15 | 10.67 | $10.68 | 133 |
| 2024-03-11 | 10.67 | $10.69 | 1122 |
| 2024-03-08 | 10.66 | $10.68 | 3324 |
| 2024-03-07 | 10.66 | $10.68 | 1227 |
| 2024-03-06 | 10.66 | $10.67 | 2564 |
| 2024-03-05 | 10.66 | $10.68 | 55104 |
| 2024-03-04 | 10.66 | $10.66 | 140 |
| 2024-03-01 | 10.66 | $10.65 | 3277 |
| 2024-02-28 | 10.66 | $10.65 | 35196 |
| 2024-02-27 | 10.66 | $10.68 | 1015 |
| 2024-02-26 | 10.65 | $10.65 | 918 |
| 2024-02-23 | 10.65 | $10.65 | 100 |
| 2024-02-22 | 10.66 | $10.65 | 140 |
| 2024-02-21 | 10.66 | $10.65 | 5478 |
| 2024-02-20 | 10.66 | $10.65 | 452162 |
| 2024-02-16 | 10.66 | $10.67 | — |
| 2024-02-15 | 10.66 | $10.67 | — |
| 2024-02-14 | 10.65 | $10.67 | — |
| 2024-02-13 | 10.65 | $10.67 | — |
| 2024-02-12 | 10.65 | $10.67 | 1649 |
| 2024-02-09 | 10.65 | $10.64 | 287 |
| 2024-02-08 | 10.65 | $10.65 | 43100 |
| 2024-02-07 | 10.65 | $10.65 | 5030 |
| 2024-02-06 | 10.65 | $10.65 | 4725 |
| 2024-02-05 | 10.65 | $10.64 | 144 |
| 2024-02-02 | 10.65 | $10.64 | 137966 |
| 2024-02-01 | 10.65 | $10.63 | 111010 |
| 2024-01-31 | 10.65 | $10.63 | 252 |
| 2024-01-30 | 10.66 | $10.66 | — |
| 2024-01-29 | 10.66 | $10.66 | — |
| 2024-01-26 | 10.66 | $10.66 | 528 |
| 2024-01-25 | 10.66 | $10.69 | — |
| 2024-01-24 | 10.65 | $10.69 | 2525 |
| 2024-01-23 | 10.65 | $10.70 | 7250 |
| 2024-01-22 | 10.64 | $10.79 | — |
| 2024-01-19 | 10.63 | $10.79 | 251856 |
| 2024-01-18 | 10.61 | $10.94 | 271 |
| 2024-01-17 | 10.58 | $10.58 | — |
| 2024-01-16 | 10.58 | $10.58 | 400 |
| 2024-01-12 | 10.58 | $10.58 | — |
| 2024-01-11 | 10.58 | $10.58 | — |
| 2024-01-10 | 10.58 | $10.58 | — |
| 2024-01-09 | 10.57 | $10.58 | 1360 |
| 2024-01-08 | 10.57 | $10.57 | 367 |
| 2024-01-05 | 10.57 | $10.57 | 28883 |
| 2024-01-04 | 10.57 | $10.56 | 25027 |
| 2024-01-03 | 10.58 | $10.58 | 2358 |
| 2024-01-02 | 10.58 | $10.57 | 400 |
| 2023-12-29 | 10.58 | $10.65 | 348 |
| 2023-12-28 | 10.57 | $10.65 | 241 |
| 2023-12-27 | 10.56 | $10.64 | 292 |
| 2023-12-26 | 10.55 | $10.55 | — |
| 2023-12-22 | 10.55 | $10.55 | 300 |
| 2023-12-21 | 10.55 | $10.55 | 224 |
| 2023-12-20 | 10.55 | $10.55 | — |
| 2023-12-19 | 10.55 | $10.55 | 253 |
| 2023-12-18 | 10.55 | $10.55 | 93790 |
| 2023-12-15 | 10.55 | $10.56 | 1421 |
| 2023-12-14 | 10.55 | $10.54 | 15390 |
| 2023-12-13 | 10.55 | $10.55 | 10298 |
| 2023-12-12 | 10.56 | $10.55 | 14669 |
| 2023-12-11 | 10.56 | $10.54 | 50450 |
| 2023-12-08 | 10.56 | $10.55 | 3410 |
| 2023-12-07 | 10.56 | $10.56 | — |
| 2023-12-06 | 10.56 | $10.56 | — |
| 2023-12-05 | 10.56 | $10.56 | 651 |
| 2023-12-04 | 10.56 | $10.63 | — |
| 2023-12-01 | 10.55 | $10.63 | — |
| 2023-11-30 | 10.54 | $10.63 | 1861 |
| 2023-11-29 | 10.53 | $10.54 | 247 |
| 2023-11-28 | 10.53 | $10.54 | — |
| 2023-11-27 | 10.53 | $10.54 | 100 |
| 2023-11-24 | 10.53 | $10.54 | 4744 |
| 2023-11-22 | 10.53 | $10.54 | 410 |
| 2023-11-21 | 10.53 | $10.52 | 12497 |
| 2023-11-20 | 10.53 | $10.54 | 20843 |
| 2023-11-17 | 10.53 | $10.52 | — |
| 2023-11-16 | 10.53 | $10.52 | 9244 |
| 2023-11-15 | 10.53 | $10.53 | 21681 |
| 2023-11-14 | 10.53 | $10.55 | 23845 |
| 2023-11-13 | 10.52 | $10.54 | 46262 |
| 2023-11-10 | 10.52 | $10.54 | 328 |
| 2023-11-09 | 10.52 | $10.53 | 4594 |
| 2023-11-08 | 10.52 | $10.53 | 7491 |
| 2023-11-07 | 10.52 | $10.52 | 51738 |
| 2023-11-06 | 10.52 | $10.55 | 6140 |
| 2023-11-03 | 10.51 | $10.54 | 11306 |
| 2023-11-02 | 10.51 | $10.51 | — |
| 2023-11-01 | 10.51 | $10.51 | — |
| 2023-10-31 | 10.51 | $10.51 | 9768 |
| 2023-10-30 | 10.51 | $10.52 | 9155 |
| 2023-10-27 | 10.51 | $10.51 | 12994 |
| 2023-10-26 | 10.51 | $10.50 | 19293 |
| 2023-10-25 | 10.51 | $10.52 | 43703 |
| 2023-10-24 | 10.51 | $10.50 | 66065 |
| 2023-10-23 | 10.51 | $10.52 | 328731 |
| 2023-10-20 | 10.51 | $10.48 | 3.0M |
| 2023-10-19 | 10.52 | $10.50 | 113688 |
| 2023-10-18 | 10.52 | $10.55 | 55243 |
| 2023-10-17 | 10.51 | $10.60 | 9588 |
| 2023-10-16 | 10.50 | $10.50 | 103 |
| 2023-10-13 | 10.51 | $10.53 | 799118 |
| 2023-10-12 | 10.50 | $10.52 | 1.9M |
| 2023-10-11 | 10.50 | $10.53 | 1.6M |
| 2023-10-10 | 10.50 | $10.53 | 2937 |
| 2023-10-09 | 10.49 | $10.48 | 181 |
| 2023-10-06 | 10.50 | $10.45 | 4694 |
| 2023-10-05 | 10.50 | $10.52 | 957103 |
| 2023-10-04 | 10.50 | $10.52 | 1.5M |
| 2023-10-03 | 10.50 | $10.54 | 4.9M |
| 2023-10-02 | 10.49 | $10.53 | 936455 |
| 2023-09-29 | 10.49 | $10.54 | 7531 |
| 2023-09-28 | 10.48 | $10.51 | — |
| 2023-09-27 | 10.48 | $10.51 | 232 |
| 2023-09-26 | 10.48 | $10.52 | 100 |
| 2023-09-25 | 10.47 | $10.50 | 5914 |
| 2023-09-22 | 10.47 | $10.48 | 440 |
| 2023-09-21 | 10.47 | $10.49 | 118 |
| 2023-09-20 | 10.46 | $10.48 | — |
| 2023-09-19 | 10.46 | $10.48 | 100 |
| 2023-09-18 | 10.46 | $10.48 | — |
| 2023-09-15 | 10.46 | $10.48 | 550 |
| 2023-09-14 | 10.46 | $10.48 | — |
| 2023-09-13 | 10.45 | $10.48 | — |
| 2023-09-12 | 10.45 | $10.48 | — |
| 2023-09-11 | 10.45 | $10.48 | — |
| 2023-09-08 | 10.45 | $10.48 | — |
| 2023-09-07 | 10.44 | $10.48 | 20100 |
| 2023-09-06 | 10.44 | $10.46 | — |
| 2023-09-05 | 10.44 | $10.46 | — |
| 2023-09-01 | 10.43 | $10.46 | — |
| 2023-08-31 | 10.43 | $10.46 | 519 |
| 2023-08-30 | 10.43 | $10.47 | 721 |
| 2023-08-29 | 10.42 | $10.45 | — |
| 2023-08-28 | 10.42 | $10.45 | 1903 |
| 2023-08-25 | 10.42 | $10.46 | 255200 |
| 2023-08-24 | 10.41 | $10.45 | 254495 |
| 2023-08-23 | 10.41 | $10.44 | 3159 |
| 2023-08-22 | 10.40 | $10.43 | 112 |
| 2023-08-21 | 10.40 | $10.41 | — |
| 2023-08-18 | 10.40 | $10.41 | — |
| 2023-08-17 | 10.40 | $10.41 | — |
| 2023-08-16 | 10.40 | $10.41 | — |
| 2023-08-15 | 10.40 | $10.41 | 146 |
| 2023-08-14 | 10.40 | $10.41 | — |
| 2023-08-11 | 10.39 | $10.41 | 1017 |
| 2023-08-10 | 10.39 | $10.41 | 201 |
| 2023-08-09 | 10.39 | $10.41 | 553 |
| 2023-08-08 | 10.39 | $10.39 | — |
| 2023-08-07 | 10.39 | $10.39 | 1470 |
| 2023-08-04 | 10.39 | $10.44 | — |
| 2023-08-03 | 10.38 | $10.44 | 100 |
| 2023-08-02 | 10.38 | $10.44 | 25600 |
| 2023-08-01 | 10.37 | $10.39 | — |
| 2023-07-31 | 10.37 | $10.39 | 100 |
| 2023-07-21 | 10.36 | $10.39 | 25257 |
| 2023-07-20 | 10.36 | $10.37 | — |
| 2023-07-19 | 10.36 | $10.37 | — |
| 2023-07-18 | 10.36 | $10.37 | — |
| 2023-07-17 | 10.36 | $10.37 | 121 |
| 2023-07-14 | 10.36 | $10.38 | 49451 |
| 2023-07-13 | 10.35 | $10.38 | 46015 |
| 2023-07-12 | 10.35 | $10.36 | — |
| 2023-07-11 | 10.35 | $10.36 | 20699 |
| 2023-07-10 | 10.35 | $10.36 | 50533 |
| 2023-07-07 | 10.35 | $10.36 | — |
| 2023-07-06 | 10.35 | $10.36 | — |
| 2023-07-05 | 10.35 | $10.36 | — |
| 2023-07-03 | 10.35 | $10.36 | 127000 |
| 2023-06-30 | 10.34 | $10.36 | 1.4M |
| 2023-06-29 | 10.34 | $10.34 | — |
| 2023-06-28 | 10.34 | $10.34 | — |
| 2023-06-27 | 10.34 | $10.34 | 6154 |
| 2023-06-26 | 10.34 | $10.34 | — |
| 2023-06-23 | 10.34 | $10.34 | 5306 |
| 2023-06-22 | 10.34 | $10.35 | 12493 |
| 2023-06-21 | 10.34 | $10.32 | 40385 |
| 2023-06-20 | 10.35 | $10.32 | 4319 |
| 2023-06-16 | 10.35 | $10.40 | 4680 |
| 2023-06-15 | 10.34 | $10.38 | — |
| 2023-06-14 | 10.34 | $10.38 | 481 |
| 2023-06-13 | 10.34 | $10.31 | 2277 |
| 2023-06-12 | 10.34 | $10.43 | — |
| 2023-06-09 | 10.33 | $10.43 | — |
| 2023-06-08 | 10.32 | $10.43 | 1518 |
| 2023-06-07 | 10.31 | $10.40 | 6322 |
| 2023-06-06 | 10.30 | $10.33 | 10347 |
| 2023-06-05 | 10.29 | $10.31 | — |
| 2023-06-02 | 10.29 | $10.31 | 1344 |
| 2023-06-01 | 10.29 | $10.31 | 267 |
| 2023-05-31 | 10.29 | $10.31 | — |
| 2023-05-30 | 10.28 | $10.31 | 104 |
| 2023-05-26 | 10.28 | $10.31 | — |
| 2023-05-25 | 10.28 | $10.31 | — |
| 2023-05-24 | 10.28 | $10.31 | — |
| 2023-05-23 | 10.27 | $10.31 | 400 |
| 2023-05-22 | 10.27 | $10.30 | 164239 |
| 2023-05-19 | 10.26 | $10.29 | 32333 |
| 2023-05-18 | 10.26 | $10.30 | 13950 |
| 2023-05-17 | 10.26 | $10.30 | 29264 |
| 2023-05-16 | 10.25 | $10.28 | 320174 |
| 2023-05-15 | 10.25 | $10.26 | 2550 |
| 2023-05-12 | 10.25 | $10.28 | 8900 |
| 2023-05-11 | 10.25 | $10.26 | 3750 |
| 2023-05-10 | 10.25 | $10.26 | — |
| 2023-05-09 | 10.24 | $10.26 | — |
| 2023-05-08 | 10.24 | $10.26 | — |
| 2023-05-05 | 10.24 | $10.26 | 6284 |
| 2023-05-04 | 10.24 | $10.26 | — |
| 2023-05-03 | 10.24 | $10.26 | 3676 |
| 2023-05-02 | 10.23 | $10.25 | 3856 |
| 2023-05-01 | 10.23 | $10.23 | — |
| 2023-04-28 | 10.23 | $10.23 | 278 |
| 2023-04-27 | 10.23 | $10.23 | 1100 |
| 2023-04-26 | 10.23 | $10.25 | 1157 |
| 2023-04-25 | 10.23 | $10.23 | — |
| 2023-04-24 | 10.23 | $10.23 | 399931 |
| 2023-04-21 | 10.23 | $10.25 | — |
| 2023-04-20 | 10.23 | $10.25 | 5629 |
| 2023-04-19 | 10.23 | $10.22 | 300 |
| 2023-04-18 | 10.23 | $10.22 | 414 |
| 2023-04-17 | 10.23 | $10.21 | — |
| 2023-04-14 | 10.23 | $10.21 | — |
| 2023-04-13 | 10.23 | $10.21 | 100 |
| 2023-04-12 | 10.23 | $10.21 | — |
| 2023-04-11 | 10.24 | $10.21 | 100 |
| 2023-04-10 | 10.24 | $10.21 | — |
| 2023-04-06 | 10.24 | $10.21 | 1204 |
| 2023-04-05 | 10.25 | $10.26 | — |
| 2023-04-04 | 10.25 | $10.26 | 179 |
| 2023-04-03 | 10.24 | $10.33 | — |
| 2023-03-31 | 10.24 | $10.33 | — |
| 2023-03-30 | 10.23 | $10.33 | — |
| 2023-03-29 | 10.21 | $10.33 | 1183 |
| 2023-03-28 | 10.20 | $10.20 | 4032 |
| 2023-03-27 | 10.20 | $10.19 | 1.0M |
| 2023-03-24 | 10.20 | $10.19 | — |
| 2023-03-23 | 10.20 | $10.19 | — |
| 2023-03-22 | 10.21 | $10.19 | — |
| 2023-03-21 | 10.21 | $10.19 | 110 |
| 2023-03-20 | 10.21 | $10.26 | — |
| 2023-03-17 | 10.20 | $10.26 | — |
| 2023-03-16 | 10.20 | $10.26 | — |
| 2023-03-15 | 10.19 | $10.26 | 100 |
| 2023-03-14 | 10.19 | $10.26 | 654 |
| 2023-03-13 | 10.18 | $10.15 | — |
| 2023-03-10 | 10.18 | $10.15 | 1310 |
| 2023-03-09 | 10.18 | $10.32 | 112 |
| 2023-03-08 | 10.17 | $10.26 | 75687 |
| 2023-03-07 | 10.16 | $10.30 | 14519 |
| 2023-03-06 | 10.15 | $10.23 | 3902 |
| 2023-03-03 | 10.14 | $10.16 | 69 |
| 2023-03-02 | 10.13 | $10.16 | 8731 |
| 2023-03-01 | 10.13 | $10.15 | — |
| 2023-02-28 | 10.13 | $10.15 | 2152 |
| 2023-02-27 | 10.13 | $10.23 | 242 |
| 2023-02-24 | 10.12 | $10.16 | 2837 |
| 2023-02-23 | 10.11 | $10.15 | 2704 |
| 2023-02-22 | 10.11 | $10.15 | 12324 |
| 2023-02-21 | 10.10 | $10.12 | 36 |
| 2023-02-17 | 10.10 | $10.12 | 5204 |
| 2023-02-16 | 10.10 | $10.14 | 1210 |
| 2023-02-15 | 10.09 | $10.12 | 3287 |
| 2023-02-14 | 10.09 | $10.11 | 585056 |
| 2023-02-13 | 10.09 | $10.12 | 35270 |
| 2023-02-10 | 10.09 | $10.10 | 16325 |
| 2023-02-09 | 10.08 | $10.11 | 2605 |
| 2023-02-08 | 10.08 | $10.12 | 1.3M |
| 2023-02-07 | 10.08 | $10.10 | 1.0M |
| 2023-02-06 | 10.08 | $10.09 | 3641 |
| 2023-02-03 | 10.07 | $10.13 | 26334 |
| 2023-02-02 | 10.07 | $10.15 | 44032 |
| 2023-02-01 | 10.06 | $10.10 | 78793 |
| 2023-01-31 | 10.06 | $10.11 | 22047 |
| 2023-01-30 | 10.05 | $10.11 | 16032 |
| 2023-01-27 | 10.04 | $10.10 | 11498 |
| 2023-01-26 | 10.04 | $10.12 | 3973 |
| 2023-01-25 | 10.03 | $10.10 | 7468 |
| 2023-01-24 | 10.02 | $10.07 | 75666 |
| 2023-01-23 | 10.02 | $10.07 | 101 |
| 2023-01-20 | 10.01 | $10.05 | 363 |
| 2023-01-19 | 10.01 | $10.03 | — |
| 2023-01-18 | 10.01 | $10.03 | 12591 |
| 2023-01-17 | 10.00 | $10.03 | — |
| 2023-01-13 | 10.00 | $10.03 | 5776 |
| 2023-01-12 | 10.00 | $10.02 | 801 |
| 2023-01-11 | 10.00 | $10.05 | 315 |
| 2023-01-10 | 9.99 | $10.05 | — |
| 2023-01-09 | 9.98 | $10.05 | 1069 |
| 2023-01-06 | 9.98 | $10.04 | 1.5M |
| 2023-01-05 | 9.97 | $10.01 | 9300 |
| 2023-01-04 | 9.97 | $10.00 | 103 |
| 2023-01-03 | 9.96 | $10.01 | 598 |
| 2022-12-30 | 9.96 | $10.02 | 7800 |
| 2022-12-29 | 9.95 | $10.04 | 11027 |
| 2022-12-28 | 9.94 | $9.96 | 101 |
| 2022-12-27 | 9.94 | $9.99 | 54222 |
| 2022-12-23 | 9.94 | $9.98 | 23828 |
| 2022-12-22 | 9.93 | $9.96 | 465610 |
| 2022-12-21 | 9.93 | $9.95 | 3810 |
| 2022-12-20 | 9.93 | $9.94 | 25 |
| 2022-12-19 | 9.93 | $9.94 | 5452 |
| 2022-12-16 | 9.92 | $9.93 | 609 |
| 2022-12-15 | 9.92 | $9.95 | 60 |
| 2022-12-14 | 9.92 | $9.95 | — |
| 2022-12-13 | 9.92 | $9.95 | 39444 |
| 2022-12-12 | 9.91 | $9.94 | — |
| 2022-12-09 | 9.91 | $9.94 | — |
| 2022-12-08 | 9.91 | $9.94 | 22416 |
| 2022-12-07 | 9.90 | $9.93 | — |
| 2022-12-06 | 9.90 | $9.93 | — |
| 2022-12-05 | 9.90 | $9.93 | 150 |
| 2022-12-02 | 9.90 | $9.94 | 62875 |
| 2022-12-01 | 9.89 | $9.93 | 66260 |
| 2022-11-30 | 9.89 | $9.92 | 122 |
| 2022-11-29 | 9.88 | $9.91 | 218 |
| 2022-11-28 | 9.88 | $9.89 | 302 |
| 2022-11-25 | 9.88 | $9.92 | — |
| 2022-11-23 | 9.88 | $9.92 | 97 |
| 2022-11-22 | 9.87 | $9.92 | 310 |
| 2022-11-21 | 9.87 | $9.93 | 10199 |
| 2022-11-18 | 9.86 | $9.90 | 3 |
| 2022-11-17 | 9.86 | $9.90 | 14733 |
| 2022-11-16 | 9.85 | $9.87 | 24897 |
| 2022-11-15 | 9.85 | $9.86 | 180 |
| 2022-11-14 | 9.85 | $9.87 | — |
| 2022-11-11 | 9.85 | $9.87 | 7 |
| 2022-11-10 | 9.84 | $9.87 | 3 |
| 2022-11-09 | 9.84 | $9.87 | 801 |
| 2022-11-08 | 9.84 | $9.85 | 76437 |
| 2022-11-07 | 9.84 | $9.87 | — |
| 2022-11-04 | 9.83 | $9.87 | 250 |
| 2022-11-03 | 9.83 | $9.85 | — |
| 2022-11-02 | 9.83 | $9.85 | 108 |
| 2022-11-01 | 9.82 | $9.86 | 39373 |
| 2022-10-31 | 9.82 | $9.87 | 1133 |
| 2022-10-28 | 9.81 | $9.86 | 20001 |
| 2022-10-27 | 9.81 | $9.86 | — |
| 2022-10-26 | 9.80 | $9.86 | 8869 |
| 2022-10-25 | 9.80 | $9.84 | 17 |
| 2022-10-24 | 9.79 | $9.84 | 17173 |
| 2022-10-21 | 9.79 | $9.84 | 12016 |
| 2022-10-20 | 9.78 | $9.84 | 1282 |
| 2022-10-19 | 9.78 | $9.84 | 59962 |
| 2022-10-18 | 9.77 | $9.82 | 300948 |
| 2022-10-17 | 9.77 | $9.82 | 77179 |
| 2022-10-14 | 9.76 | $9.78 | 1362 |
| 2022-10-13 | 9.76 | $9.78 | 4240 |
| 2022-10-12 | 9.76 | $9.78 | 32 |
| 2022-10-11 | 9.75 | $9.78 | 5340 |
| 2022-10-10 | 9.75 | $9.78 | 15 |
| 2022-10-07 | 9.75 | $9.78 | 701 |
| 2022-10-06 | 9.75 | $9.78 | 438 |
| 2022-10-05 | 9.74 | $9.78 | 1721 |
| 2022-10-04 | 9.74 | $9.77 | 84750 |
| 2022-10-03 | 9.73 | $9.78 | 97767 |
| 2022-09-30 | 9.73 | $9.77 | 15801 |
| 2022-09-29 | 9.73 | $9.73 | 17887 |
| 2022-09-28 | 9.73 | $9.72 | 28 |
| 2022-09-27 | 9.73 | $9.72 | — |
| 2022-09-26 | 9.73 | $9.72 | 418 |
| 2022-09-23 | 9.73 | $9.74 | 125 |
| 2022-09-22 | 9.73 | $9.75 | — |
| 2022-09-21 | 9.72 | $9.75 | 1 |
| 2022-09-20 | 9.72 | $9.75 | 200 |
| 2022-09-19 | 9.72 | $9.74 | 20269 |
| 2022-09-16 | 9.72 | $9.73 | 4400 |
| 2022-09-15 | 9.72 | $9.73 | 15514 |
| 2022-09-14 | 9.71 | $9.70 | — |
| 2022-09-13 | 9.72 | $9.70 | — |
| 2022-09-12 | 9.72 | $9.70 | 31730 |
| 2022-09-09 | 9.72 | $9.70 | 8952 |
| 2022-09-08 | 9.72 | $9.75 | 2902 |
| 2022-09-07 | 9.72 | $9.71 | 7794 |
| 2022-09-06 | 9.72 | $9.72 | 300 |
| 2022-09-02 | 9.72 | $9.72 | 6001 |
| 2022-09-01 | 9.72 | $9.76 | 1031 |
| 2022-08-31 | 9.72 | $9.71 | 1.7M |
| 2022-08-30 | 9.72 | $9.75 | 2 |
| 2022-08-29 | 9.71 | $9.75 | — |
| 2022-08-26 | 9.71 | $9.75 | 3112 |
| 2022-08-25 | 9.70 | $9.73 | 601144 |
| 2022-08-24 | 9.70 | $9.67 | 132 |
| 2022-08-23 | 9.70 | $9.73 | 1665 |
| 2022-08-22 | 9.70 | $9.73 | 13588 |
| 2022-08-19 | 9.70 | $9.72 | 100 |
| 2022-08-18 | 9.70 | $9.73 | — |
| 2022-08-17 | 9.69 | $9.73 | 708 |
| 2022-08-16 | 9.69 | $9.73 | 265965 |
| 2022-08-15 | 9.69 | $9.72 | 2217 |
| 2022-08-12 | 9.68 | $9.69 | 5327 |
| 2022-08-11 | 9.68 | $9.68 | 1639 |
| 2022-08-10 | 9.68 | $9.68 | 1897 |
| 2022-08-09 | 9.68 | $9.70 | 100 |
| 2022-08-08 | 9.68 | $9.70 | 601 |
| 2022-08-05 | 9.68 | $9.72 | 201 |
| 2022-08-04 | 9.67 | $9.71 | 941 |
| 2022-08-03 | 9.67 | $9.70 | 88824 |
| 2022-08-02 | 9.67 | $9.68 | 76110 |
| 2022-08-01 | 9.67 | $9.67 | — |
| 2022-07-29 | 9.67 | $9.67 | — |
| 2022-07-28 | 9.67 | $9.67 | 76 |
| 2022-07-27 | 9.67 | $9.67 | — |
| 2022-07-26 | 9.67 | $9.67 | 50 |
| 2022-07-25 | 9.66 | $9.67 | 200 |
| 2022-07-22 | 9.66 | $9.70 | — |
| 2022-07-21 | 9.66 | $9.70 | 200 |
| 2022-07-20 | 9.66 | $9.70 | 100 |
| 2022-07-19 | 9.65 | $9.67 | 12999 |
| 2022-07-18 | 9.65 | $9.62 | 10489 |
| 2022-07-15 | 9.65 | $9.68 | — |
| 2022-07-14 | 9.65 | $9.68 | 160233 |
| 2022-07-13 | 9.65 | $9.65 | 275 |
| 2022-07-12 | 9.65 | $9.65 | — |
| 2022-07-11 | 9.65 | $9.65 | — |
| 2022-07-08 | 9.65 | $9.65 | 29516 |
| 2022-07-07 | 9.65 | $9.65 | 9 |
| 2022-07-06 | 9.65 | $9.65 | 2673 |
| 2022-07-05 | 9.64 | $9.65 | — |
| 2022-07-01 | 9.64 | $9.65 | 2 |
| 2022-06-30 | 9.64 | $9.65 | 504 |
| 2022-06-29 | 9.64 | $9.65 | 1 |
| 2022-06-28 | 9.64 | $9.65 | 156976 |
| 2022-06-27 | 9.64 | $9.65 | 828 |
| 2022-06-24 | 9.64 | $9.64 | 3 |
| 2022-06-23 | 9.64 | $9.64 | — |
| 2022-06-22 | 9.64 | $9.64 | 387 |
| 2022-06-21 | 9.64 | $9.65 | 14504 |
| 2022-06-17 | 9.64 | $9.63 | 84 |
| 2022-06-16 | 9.64 | $9.63 | — |
| 2022-06-15 | 9.64 | $9.63 | — |
| 2022-06-14 | 9.64 | $9.63 | 37424 |
| 2022-06-13 | 9.64 | $9.64 | 56430 |
| 2022-06-10 | 9.65 | $9.64 | 2 |
| 2022-06-09 | 9.65 | $9.64 | 4701 |
| 2022-06-08 | 9.65 | $9.68 | 1 |
| 2022-06-07 | 9.64 | $9.68 | 951 |
| 2022-06-06 | 9.64 | $9.64 | — |
| 2022-06-03 | 9.64 | $9.64 | 9 |
| 2022-06-02 | 9.64 | $9.64 | — |
| 2022-06-01 | 9.64 | $9.64 | 219468 |
| 2022-05-31 | 9.64 | $9.63 | — |
| 2022-05-27 | 9.64 | $9.63 | 58630 |
| 2022-05-26 | 9.64 | $9.62 | 300 |
| 2022-05-25 | 9.64 | $9.62 | 2375 |
| 2022-05-24 | 9.65 | $9.62 | 2 |
| 2022-05-23 | 9.65 | $9.62 | — |
| 2022-05-20 | 9.65 | $9.62 | 21483 |
| 2022-05-19 | 9.65 | $9.62 | — |
| 2022-05-18 | 9.66 | $9.62 | 7 |
| 2022-05-17 | 9.66 | $9.62 | 6239 |
| 2022-05-16 | 9.67 | $9.62 | 11829 |
| 2022-05-13 | 9.67 | $9.61 | 820 |
| 2022-05-12 | 9.68 | $9.66 | — |
| 2022-05-11 | 9.68 | $9.66 | 3 |
| 2022-05-10 | 9.68 | $9.66 | 1 |
| 2022-05-09 | 9.68 | $9.66 | 4105 |
| 2022-05-06 | 9.69 | $9.68 | 247743 |
| 2022-05-05 | 9.69 | $9.65 | 20786 |
| 2022-05-04 | 9.69 | $9.71 | 1 |
| 2022-05-03 | 9.69 | $9.71 | 2840 |
| 2022-05-02 | 9.69 | $9.71 | 7901 |
| 2022-04-29 | 9.68 | $9.70 | 500101 |
| 2022-04-28 | 9.68 | $9.71 | 501 |
| 2022-04-27 | 9.68 | $9.71 | 1469 |
| 2022-04-26 | 9.68 | $9.70 | 202 |
| 2022-04-25 | 9.67 | $9.72 | 495 |
| 2022-04-22 | 9.67 | $9.70 | 2606 |
| 2022-04-21 | 9.66 | $9.69 | 751 |
| 2022-04-20 | 9.66 | $9.69 | 1620 |
| 2022-04-19 | 9.66 | $9.68 | 200000 |
| 2022-04-18 | 9.66 | $9.68 | 214540 |
| 2022-04-14 | 9.65 | $9.65 | 206126 |
| 2022-04-13 | 9.65 | $9.65 | 515027 |
| 2022-04-12 | 9.65 | $9.67 | 50 |
| 2022-04-11 | 9.65 | $9.67 | 701 |
| 2022-04-08 | 9.65 | $9.66 | 9012 |
| 2022-04-07 | 9.65 | $9.66 | 1 |
| 2022-04-06 | 9.65 | $9.66 | 203 |
| 2022-04-05 | 9.65 | $9.68 | 32422 |
| 2022-04-04 | 9.64 | $9.68 | 25137 |
| 2022-04-01 | 9.64 | $9.63 | 12512 |
| 2022-03-31 | 9.64 | $9.65 | 2 |
| 2022-03-30 | 9.64 | $9.65 | — |
| 2022-03-29 | 9.64 | $9.65 | 11978 |
| 2022-03-28 | 9.64 | $9.63 | 727 |
| 2022-03-25 | 9.64 | $9.64 | — |
| 2022-03-24 | 9.64 | $9.64 | 578 |
| 2022-03-23 | 9.64 | $9.64 | 37 |
| 2022-03-22 | 9.64 | $9.64 | 87 |
| 2022-03-21 | 9.64 | $9.64 | — |
| 2022-03-18 | 9.64 | $9.64 | 1073 |
| 2022-03-17 | 9.64 | $9.63 | 31 |
| 2022-03-16 | 9.64 | $9.63 | 1948 |
| 2022-03-15 | 9.64 | $9.65 | — |
| 2022-03-14 | 9.64 | $9.65 | — |
| 2022-03-11 | 9.64 | $9.65 | — |
| 2022-03-10 | 9.63 | $9.65 | — |
| 2022-03-09 | 9.63 | $9.65 | 14453 |
| 2022-03-08 | 9.63 | $9.62 | — |
| 2022-03-07 | 9.63 | $9.62 | 18002 |
| 2022-03-04 | 9.63 | $9.62 | 29556 |
| 2022-03-03 | 9.63 | $9.62 | 22669 |
| 2022-03-02 | 9.63 | $9.63 | 251059 |
| 2022-03-01 | 9.64 | $9.63 | — |
| 2022-02-28 | 9.64 | $9.63 | 1605 |
| 2022-02-25 | 9.64 | $9.63 | 1 |
| 2022-02-24 | 9.64 | $9.63 | 1227 |
| 2022-02-23 | 9.64 | $9.64 | 616 |
| 2022-02-22 | 9.64 | $9.64 | 212 |
| 2022-02-18 | 9.64 | $9.62 | — |
| 2022-02-17 | 9.64 | $9.62 | 10009 |
| 2022-02-16 | 9.64 | $9.62 | 9120 |
| 2022-02-15 | 9.64 | $9.62 | 8206 |
| 2022-02-14 | 9.65 | $9.64 | 1300 |
| 2022-02-11 | 9.65 | $9.64 | 104 |
| 2022-02-10 | 9.65 | $9.64 | 428947 |
| 2022-02-09 | 9.65 | $9.64 | 791 |
| 2022-02-08 | 9.65 | $9.64 | 1002 |
| 2022-02-07 | 9.65 | $9.64 | — |
| 2022-02-04 | 9.65 | $9.64 | 369 |
| 2022-02-03 | 9.65 | $9.65 | 3 |
| 2022-02-02 | 9.65 | $9.65 | — |
| 2022-02-01 | 9.65 | $9.65 | 3 |
| 2022-01-31 | 9.65 | $9.65 | — |
| 2022-01-28 | 9.65 | $9.65 | 2 |
| 2022-01-27 | 9.65 | $9.65 | 1012 |
| 2022-01-26 | 9.65 | $9.65 | — |
| 2022-01-25 | 9.65 | $9.65 | 200 |
| 2022-01-24 | 9.65 | $9.63 | 2933 |
| 2022-01-21 | 9.66 | $9.65 | 222 |
| 2022-01-20 | 9.66 | $9.66 | 16426 |
| 2022-01-19 | 9.66 | $9.66 | 100 |
| 2022-01-18 | 9.66 | $9.66 | 2584 |
| 2022-01-14 | 9.66 | $9.67 | 1510 |
| 2022-01-13 | 9.66 | $9.67 | 901 |
| 2022-01-12 | 9.65 | $9.65 | 1918 |
| 2022-01-11 | 9.65 | $9.66 | 1871 |
| 2022-01-10 | 9.65 | $9.66 | 7769 |
| 2022-01-07 | 9.65 | $9.66 | 6991 |
| 2022-01-06 | 9.65 | $9.66 | 16013 |
| 2022-01-05 | 9.65 | $9.64 | 389908 |
| 2022-01-04 | 9.65 | $9.64 | 750 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.61
2024-11-18
Close Price
$10.51
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.63
Average
10.23
Maximum
11.00
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-11-18 | 10.61 | $10.51 | — |
| 2024-11-15 | 10.63 | $10.51 | — |
| 2024-11-14 | 10.64 | $10.51 | — |
| 2024-11-13 | 10.66 | $10.51 | — |
| 2024-11-12 | 10.68 | $10.51 | — |
| 2024-11-11 | 10.70 | $10.51 | — |
| 2024-11-08 | 10.72 | $10.51 | 2602 |
| 2024-11-07 | 10.75 | $10.74 | — |
| 2024-11-06 | 10.75 | $10.74 | — |
| 2024-11-05 | 10.75 | $10.74 | — |
| 2024-11-04 | 10.76 | $10.74 | — |
| 2024-11-01 | 10.76 | $10.74 | — |
| 2024-10-31 | 10.77 | $10.74 | — |
| 2024-10-30 | 10.77 | $10.74 | — |
| 2024-10-29 | 10.78 | $10.74 | — |
| 2024-10-28 | 10.79 | $10.74 | — |
| 2024-10-25 | 10.80 | $10.74 | — |
| 2024-10-24 | 10.80 | $10.74 | — |
| 2024-10-23 | 10.81 | $10.74 | — |
| 2024-10-22 | 10.82 | $10.74 | — |
| 2024-10-21 | 10.83 | $10.74 | 7746 |
| 2024-10-18 | 10.84 | $10.75 | — |
| 2024-10-17 | 10.85 | $10.75 | 2600 |
| 2024-10-16 | 10.86 | $10.87 | — |
| 2024-10-15 | 10.86 | $10.87 | — |
| 2024-10-14 | 10.86 | $10.87 | — |
| 2024-10-11 | 10.85 | $10.87 | — |
| 2024-10-10 | 10.85 | $10.87 | — |
| 2024-10-09 | 10.85 | $10.87 | — |
| 2024-10-08 | 10.84 | $10.87 | — |
| 2024-10-07 | 10.84 | $10.87 | 150005 |
| 2024-10-04 | 10.84 | $10.85 | — |
| 2024-10-03 | 10.84 | $10.85 | — |
| 2024-10-02 | 10.83 | $10.85 | 175000 |
| 2024-10-01 | 10.83 | $10.85 | — |
| 2024-09-30 | 10.83 | $10.85 | 1000 |
| 2024-09-27 | 10.83 | $10.83 | — |
| 2024-09-26 | 10.83 | $10.83 | — |
| 2024-09-25 | 10.82 | $10.83 | — |
| 2024-09-24 | 10.82 | $10.83 | — |
| 2024-09-23 | 10.82 | $10.83 | — |
| 2024-09-20 | 10.82 | $10.83 | — |
| 2024-09-19 | 10.82 | $10.83 | — |
| 2024-09-18 | 10.81 | $10.83 | — |
| 2024-09-17 | 10.81 | $10.83 | 5 |
| 2024-09-16 | 10.80 | $10.83 | — |
| 2024-09-13 | 10.80 | $10.83 | — |
| 2024-09-12 | 10.79 | $10.83 | 129520 |
| 2024-09-11 | 10.79 | $10.80 | 15100 |
| 2024-09-10 | 10.79 | $10.81 | 1202 |
| 2024-09-09 | 10.78 | $10.89 | 9114 |
| 2024-09-06 | 10.77 | $10.81 | 21732 |
| 2024-09-05 | 10.77 | $10.79 | — |
| 2024-09-04 | 10.77 | $10.79 | — |
| 2024-09-03 | 10.77 | $10.79 | 104713 |
| 2024-08-30 | 10.78 | $10.77 | 195140 |
| 2024-08-29 | 10.78 | $10.76 | 105 |
| 2024-08-28 | 10.79 | $10.76 | 112 |
| 2024-08-27 | 10.79 | $10.76 | 102 |
| 2024-08-26 | 10.80 | $10.76 | 109 |
| 2024-08-23 | 10.81 | $10.76 | 104 |
| 2024-08-22 | 10.82 | $10.75 | — |
| 2024-08-21 | 10.82 | $10.75 | — |
| 2024-08-20 | 10.83 | $10.75 | — |
| 2024-08-19 | 10.84 | $10.75 | 100 |
| 2024-08-16 | 10.85 | $10.75 | — |
| 2024-08-15 | 10.86 | $10.75 | — |
| 2024-08-14 | 10.87 | $10.75 | 3342 |
| 2024-08-13 | 10.89 | $10.90 | — |
| 2024-08-12 | 10.88 | $10.90 | — |
| 2024-08-09 | 10.89 | $10.90 | — |
| 2024-08-08 | 10.89 | $10.90 | — |
| 2024-08-07 | 10.89 | $10.90 | — |
| 2024-08-06 | 10.90 | $10.90 | 62246 |
| 2024-08-05 | 10.90 | $10.91 | — |
| 2024-08-02 | 10.90 | $10.91 | — |
| 2024-08-01 | 10.91 | $10.91 | 37000 |
| 2024-07-31 | 10.91 | $11.07 | 16100 |
| 2024-07-30 | 10.89 | $10.77 | — |
| 2024-07-29 | 10.91 | $10.77 | 92900 |
| 2024-07-26 | 10.92 | $10.77 | 7200 |
| 2024-07-25 | 10.94 | $10.77 | 150535 |
| 2024-07-24 | 10.96 | $10.90 | 1888 |
| 2024-07-23 | 10.96 | $10.83 | 442 |
| 2024-07-22 | 10.97 | $10.90 | 4371 |
| 2024-07-18 | 10.97 | $10.75 | 205286 |
| 2024-07-17 | 10.99 | $10.86 | 13894 |
| 2024-07-16 | 11.00 | $10.97 | 541 |
| 2024-07-15 | 11.00 | $10.98 | 306197 |
| 2024-07-12 | 10.99 | $12.00 | 8742 |
| 2024-07-11 | 10.88 | $11.00 | 112 |
| 2024-07-10 | 10.87 | $10.90 | 273660 |
| 2024-07-01 | 10.87 | $10.89 | 120196 |
| 2024-06-28 | 10.86 | $10.88 | 26081 |
| 2024-06-27 | 10.86 | $10.87 | 20028 |
| 2024-06-26 | 10.86 | $10.87 | 926 |
| 2024-06-25 | 10.86 | $10.90 | 144 |
| 2024-06-24 | 10.85 | $10.87 | 34965 |
| 2024-06-21 | 10.85 | $10.90 | 5774 |
| 2024-06-20 | 10.84 | $10.84 | 5609 |
| 2024-06-17 | 10.84 | $10.85 | 504407 |
| 2024-06-14 | 10.84 | $10.85 | 90178 |
| 2024-06-13 | 10.83 | $10.85 | 4363 |
| 2024-06-12 | 10.83 | $10.85 | 1002 |
| 2024-06-11 | 10.83 | $10.85 | 1037 |
| 2024-06-10 | 10.82 | $10.85 | 17843 |
| 2024-06-07 | 10.82 | $10.83 | 2003 |
| 2024-06-05 | 10.82 | $10.83 | 2340 |
| 2024-06-04 | 10.82 | $10.83 | 302 |
| 2024-06-03 | 10.81 | $10.90 | 3630 |
| 2024-05-31 | 10.80 | $10.82 | 422 |
| 2024-05-28 | 10.80 | $10.82 | 100 |
| 2024-05-24 | 10.80 | $10.82 | — |
| 2024-05-23 | 10.79 | $10.82 | — |
| 2024-05-21 | 10.79 | $10.82 | 60758 |
| 2024-05-16 | 10.78 | $10.82 | 1675 |
| 2024-05-15 | 10.78 | $10.80 | 55605 |
| 2024-05-13 | 10.78 | $10.79 | 22889 |
| 2024-05-10 | 10.77 | $10.79 | 10049 |
| 2024-05-09 | 10.77 | $10.79 | 110051 |
| 2024-05-08 | 10.77 | $10.78 | 5326 |
| 2024-05-07 | 10.76 | $10.78 | 25123 |
| 2024-05-06 | 10.76 | $10.78 | 92599 |
| 2024-05-03 | 10.76 | $10.78 | 327 |
| 2024-05-01 | 10.75 | $10.77 | 17026 |
| 2024-04-30 | 10.75 | $10.77 | 33519 |
| 2024-04-29 | 10.75 | $10.77 | 40148 |
| 2024-04-26 | 10.74 | $10.77 | 10008 |
| 2024-04-25 | 10.74 | $10.76 | 110394 |
| 2024-04-22 | 10.73 | $10.75 | 4023 |
| 2024-04-19 | 10.73 | $10.77 | 23653 |
| 2024-04-15 | 10.72 | $10.74 | 6932 |
| 2024-04-12 | 10.72 | $10.75 | 1001 |
| 2024-04-11 | 10.72 | $10.74 | 9011 |
| 2024-04-09 | 10.71 | $10.82 | 25393 |
| 2024-04-05 | 10.70 | $10.74 | 234 |
| 2024-04-04 | 10.69 | $10.72 | 41866 |
| 2024-04-03 | 10.69 | $10.71 | 776 |
| 2024-03-28 | 10.69 | $10.70 | 41274 |
| 2024-03-27 | 10.68 | $10.70 | 2570 |
| 2024-03-26 | 10.68 | $10.70 | 6 |
| 2024-03-25 | 10.68 | $10.70 | 5066 |
| 2024-03-22 | 10.68 | $10.70 | 21004 |
| 2024-03-20 | 10.67 | $10.68 | 571 |
| 2024-03-19 | 10.67 | $10.69 | 7901 |
| 2024-03-15 | 10.67 | $10.68 | 133 |
| 2024-03-11 | 10.67 | $10.69 | 1122 |
| 2024-03-08 | 10.66 | $10.68 | 3324 |
| 2024-03-07 | 10.66 | $10.68 | 1227 |
| 2024-03-06 | 10.66 | $10.67 | 2564 |
| 2024-03-05 | 10.66 | $10.68 | 55104 |
| 2024-03-04 | 10.66 | $10.66 | 140 |
| 2024-03-01 | 10.66 | $10.65 | 3277 |
| 2024-02-28 | 10.66 | $10.65 | 35196 |
| 2024-02-27 | 10.66 | $10.68 | 1015 |
| 2024-02-26 | 10.65 | $10.65 | 918 |
| 2024-02-23 | 10.66 | $10.65 | 100 |
| 2024-02-22 | 10.66 | $10.65 | 140 |
| 2024-02-21 | 10.66 | $10.65 | 5478 |
| 2024-02-20 | 10.66 | $10.65 | 452162 |
| 2024-02-16 | 10.66 | $10.67 | — |
| 2024-02-15 | 10.66 | $10.67 | — |
| 2024-02-14 | 10.66 | $10.67 | — |
| 2024-02-13 | 10.66 | $10.67 | — |
| 2024-02-12 | 10.66 | $10.67 | 1649 |
| 2024-02-09 | 10.66 | $10.64 | 287 |
| 2024-02-08 | 10.67 | $10.65 | 43100 |
| 2024-02-07 | 10.67 | $10.65 | 5030 |
| 2024-02-06 | 10.67 | $10.65 | 4725 |
| 2024-02-05 | 10.67 | $10.64 | 144 |
| 2024-02-02 | 10.67 | $10.64 | 137966 |
| 2024-02-01 | 10.67 | $10.63 | 111010 |
| 2024-01-31 | 10.67 | $10.63 | 252 |
| 2024-01-30 | 10.67 | $10.66 | — |
| 2024-01-29 | 10.67 | $10.66 | — |
| 2024-01-26 | 10.67 | $10.66 | 528 |
| 2024-01-25 | 10.67 | $10.69 | — |
| 2024-01-24 | 10.66 | $10.69 | 2525 |
| 2024-01-23 | 10.66 | $10.70 | 7250 |
| 2024-01-22 | 10.65 | $10.79 | — |
| 2024-01-19 | 10.63 | $10.79 | 251856 |
| 2024-01-18 | 10.62 | $10.94 | 271 |
| 2024-01-17 | 10.58 | $10.58 | — |
| 2024-01-16 | 10.58 | $10.58 | 400 |
| 2024-01-12 | 10.58 | $10.58 | — |
| 2024-01-11 | 10.58 | $10.58 | — |
| 2024-01-10 | 10.58 | $10.58 | — |
| 2024-01-09 | 10.58 | $10.58 | 1360 |
| 2024-01-08 | 10.58 | $10.57 | 367 |
| 2024-01-05 | 10.58 | $10.57 | 28883 |
| 2024-01-04 | 10.58 | $10.56 | 25027 |
| 2024-01-03 | 10.58 | $10.58 | 2358 |
| 2024-01-02 | 10.58 | $10.57 | 400 |
| 2023-12-29 | 10.58 | $10.65 | 348 |
| 2023-12-28 | 10.57 | $10.65 | 241 |
| 2023-12-27 | 10.56 | $10.64 | 292 |
| 2023-12-26 | 10.56 | $10.55 | — |
| 2023-12-22 | 10.56 | $10.55 | 300 |
| 2023-12-21 | 10.56 | $10.55 | 224 |
| 2023-12-20 | 10.56 | $10.55 | — |
| 2023-12-19 | 10.56 | $10.55 | 253 |
| 2023-12-18 | 10.56 | $10.55 | 93790 |
| 2023-12-15 | 10.56 | $10.56 | 1421 |
| 2023-12-14 | 10.56 | $10.54 | 15390 |
| 2023-12-13 | 10.56 | $10.55 | 10298 |
| 2023-12-12 | 10.56 | $10.55 | 14669 |
| 2023-12-11 | 10.56 | $10.54 | 50450 |
| 2023-12-08 | 10.56 | $10.55 | 3410 |
| 2023-12-07 | 10.56 | $10.56 | — |
| 2023-12-06 | 10.56 | $10.56 | — |
| 2023-12-05 | 10.56 | $10.56 | 651 |
| 2023-12-04 | 10.56 | $10.63 | — |
| 2023-12-01 | 10.55 | $10.63 | — |
| 2023-11-30 | 10.54 | $10.63 | 1861 |
| 2023-11-29 | 10.53 | $10.54 | 247 |
| 2023-11-28 | 10.53 | $10.54 | — |
| 2023-11-27 | 10.53 | $10.54 | 100 |
| 2023-11-24 | 10.53 | $10.54 | 4744 |
| 2023-11-22 | 10.53 | $10.54 | 410 |
| 2023-11-21 | 10.53 | $10.52 | 12497 |
| 2023-11-20 | 10.53 | $10.54 | 20843 |
| 2023-11-17 | 10.53 | $10.52 | — |
| 2023-11-16 | 10.53 | $10.52 | 9244 |
| 2023-11-15 | 10.53 | $10.53 | 21681 |
| 2023-11-14 | 10.53 | $10.55 | 23845 |
| 2023-11-13 | 10.53 | $10.54 | 46262 |
| 2023-11-10 | 10.52 | $10.54 | 328 |
| 2023-11-09 | 10.52 | $10.53 | 4594 |
| 2023-11-08 | 10.52 | $10.53 | 7491 |
| 2023-11-07 | 10.52 | $10.52 | 51738 |
| 2023-11-06 | 10.52 | $10.55 | 6140 |
| 2023-11-03 | 10.52 | $10.54 | 11306 |
| 2023-11-02 | 10.51 | $10.51 | — |
| 2023-11-01 | 10.51 | $10.51 | — |
| 2023-10-31 | 10.52 | $10.51 | 9768 |
| 2023-10-30 | 10.52 | $10.52 | 9155 |
| 2023-10-27 | 10.52 | $10.51 | 12994 |
| 2023-10-26 | 10.52 | $10.50 | 19293 |
| 2023-10-25 | 10.52 | $10.52 | 43703 |
| 2023-10-24 | 10.52 | $10.50 | 66065 |
| 2023-10-23 | 10.52 | $10.52 | 328731 |
| 2023-10-20 | 10.52 | $10.48 | 3.0M |
| 2023-10-19 | 10.52 | $10.50 | 113688 |
| 2023-10-18 | 10.52 | $10.55 | 55243 |
| 2023-10-17 | 10.52 | $10.60 | 9588 |
| 2023-10-16 | 10.51 | $10.50 | 103 |
| 2023-10-13 | 10.51 | $10.53 | 799118 |
| 2023-10-12 | 10.51 | $10.52 | 1.9M |
| 2023-10-11 | 10.51 | $10.53 | 1.6M |
| 2023-10-10 | 10.51 | $10.53 | 2937 |
| 2023-10-09 | 10.50 | $10.48 | 181 |
| 2023-10-06 | 10.50 | $10.45 | 4694 |
| 2023-10-05 | 10.51 | $10.52 | 957103 |
| 2023-10-04 | 10.51 | $10.52 | 1.5M |
| 2023-10-03 | 10.50 | $10.54 | 4.9M |
| 2023-10-02 | 10.50 | $10.53 | 936455 |
| 2023-09-29 | 10.50 | $10.54 | 7531 |
| 2023-09-28 | 10.49 | $10.51 | — |
| 2023-09-27 | 10.49 | $10.51 | 232 |
| 2023-09-26 | 10.48 | $10.52 | 100 |
| 2023-09-25 | 10.48 | $10.50 | 5914 |
| 2023-09-22 | 10.48 | $10.48 | 440 |
| 2023-09-21 | 10.48 | $10.49 | 118 |
| 2023-09-20 | 10.47 | $10.48 | — |
| 2023-09-19 | 10.47 | $10.48 | 100 |
| 2023-09-18 | 10.47 | $10.48 | — |
| 2023-09-15 | 10.47 | $10.48 | 550 |
| 2023-09-14 | 10.47 | $10.48 | — |
| 2023-09-13 | 10.46 | $10.48 | — |
| 2023-09-12 | 10.46 | $10.48 | — |
| 2023-09-11 | 10.46 | $10.48 | — |
| 2023-09-08 | 10.45 | $10.48 | — |
| 2023-09-07 | 10.45 | $10.48 | 20100 |
| 2023-09-06 | 10.45 | $10.46 | — |
| 2023-09-05 | 10.44 | $10.46 | — |
| 2023-09-01 | 10.44 | $10.46 | — |
| 2023-08-31 | 10.44 | $10.46 | 519 |
| 2023-08-30 | 10.43 | $10.47 | 721 |
| 2023-08-29 | 10.43 | $10.45 | — |
| 2023-08-28 | 10.43 | $10.45 | 1903 |
| 2023-08-25 | 10.42 | $10.46 | 255200 |
| 2023-08-24 | 10.42 | $10.45 | 254495 |
| 2023-08-23 | 10.41 | $10.44 | 3159 |
| 2023-08-22 | 10.41 | $10.43 | 112 |
| 2023-08-21 | 10.41 | $10.41 | — |
| 2023-08-18 | 10.41 | $10.41 | — |
| 2023-08-17 | 10.41 | $10.41 | — |
| 2023-08-16 | 10.41 | $10.41 | — |
| 2023-08-15 | 10.40 | $10.41 | 146 |
| 2023-08-14 | 10.40 | $10.41 | — |
| 2023-08-11 | 10.40 | $10.41 | 1017 |
| 2023-08-10 | 10.40 | $10.41 | 201 |
| 2023-08-09 | 10.40 | $10.41 | 553 |
| 2023-08-08 | 10.39 | $10.39 | — |
| 2023-08-07 | 10.39 | $10.39 | 1470 |
| 2023-08-04 | 10.39 | $10.44 | — |
| 2023-08-03 | 10.39 | $10.44 | 100 |
| 2023-08-02 | 10.38 | $10.44 | 25600 |
| 2023-08-01 | 10.37 | $10.39 | — |
| 2023-07-31 | 10.37 | $10.39 | 100 |
| 2023-07-21 | 10.37 | $10.39 | 25257 |
| 2023-07-20 | 10.36 | $10.37 | — |
| 2023-07-19 | 10.36 | $10.37 | — |
| 2023-07-18 | 10.36 | $10.37 | — |
| 2023-07-17 | 10.36 | $10.37 | 121 |
| 2023-07-14 | 10.36 | $10.38 | 49451 |
| 2023-07-13 | 10.36 | $10.38 | 46015 |
| 2023-07-12 | 10.35 | $10.36 | — |
| 2023-07-11 | 10.35 | $10.36 | 20699 |
| 2023-07-10 | 10.35 | $10.36 | 50533 |
| 2023-07-07 | 10.35 | $10.36 | — |
| 2023-07-06 | 10.35 | $10.36 | — |
| 2023-07-05 | 10.35 | $10.36 | — |
| 2023-07-03 | 10.35 | $10.36 | 127000 |
| 2023-06-30 | 10.35 | $10.36 | 1.4M |
| 2023-06-29 | 10.35 | $10.34 | — |
| 2023-06-28 | 10.36 | $10.34 | — |
| 2023-06-27 | 10.36 | $10.34 | 6154 |
| 2023-06-26 | 10.36 | $10.34 | — |
| 2023-06-23 | 10.36 | $10.34 | 5306 |
| 2023-06-22 | 10.36 | $10.35 | 12493 |
| 2023-06-21 | 10.36 | $10.32 | 40385 |
| 2023-06-20 | 10.36 | $10.32 | 4319 |
| 2023-06-16 | 10.36 | $10.40 | 4680 |
| 2023-06-15 | 10.36 | $10.38 | — |
| 2023-06-14 | 10.35 | $10.38 | 481 |
| 2023-06-13 | 10.35 | $10.31 | 2277 |
| 2023-06-12 | 10.35 | $10.43 | — |
| 2023-06-09 | 10.34 | $10.43 | — |
| 2023-06-08 | 10.33 | $10.43 | 1518 |
| 2023-06-07 | 10.32 | $10.40 | 6322 |
| 2023-06-06 | 10.31 | $10.33 | 10347 |
| 2023-06-05 | 10.30 | $10.31 | — |
| 2023-06-02 | 10.30 | $10.31 | 1344 |
| 2023-06-01 | 10.30 | $10.31 | 267 |
| 2023-05-31 | 10.30 | $10.31 | — |
| 2023-05-30 | 10.29 | $10.31 | 104 |
| 2023-05-26 | 10.29 | $10.31 | — |
| 2023-05-25 | 10.29 | $10.31 | — |
| 2023-05-24 | 10.28 | $10.31 | — |
| 2023-05-23 | 10.28 | $10.31 | 400 |
| 2023-05-22 | 10.27 | $10.30 | 164239 |
| 2023-05-19 | 10.27 | $10.29 | 32333 |
| 2023-05-18 | 10.27 | $10.30 | 13950 |
| 2023-05-17 | 10.26 | $10.30 | 29264 |
| 2023-05-16 | 10.26 | $10.28 | 320174 |
| 2023-05-15 | 10.25 | $10.26 | 2550 |
| 2023-05-12 | 10.25 | $10.28 | 8900 |
| 2023-05-11 | 10.25 | $10.26 | 3750 |
| 2023-05-10 | 10.25 | $10.26 | — |
| 2023-05-09 | 10.25 | $10.26 | — |
| 2023-05-08 | 10.24 | $10.26 | — |
| 2023-05-05 | 10.24 | $10.26 | 6284 |
| 2023-05-04 | 10.24 | $10.26 | — |
| 2023-05-03 | 10.23 | $10.26 | 3676 |
| 2023-05-02 | 10.23 | $10.25 | 3856 |
| 2023-05-01 | 10.23 | $10.23 | — |
| 2023-04-28 | 10.23 | $10.23 | 278 |
| 2023-04-27 | 10.23 | $10.23 | 1100 |
| 2023-04-26 | 10.23 | $10.25 | 1157 |
| 2023-04-25 | 10.23 | $10.23 | — |
| 2023-04-24 | 10.23 | $10.23 | 399931 |
| 2023-04-21 | 10.24 | $10.25 | — |
| 2023-04-20 | 10.23 | $10.25 | 5629 |
| 2023-04-19 | 10.23 | $10.22 | 300 |
| 2023-04-18 | 10.23 | $10.22 | 414 |
| 2023-04-17 | 10.24 | $10.21 | — |
| 2023-04-14 | 10.24 | $10.21 | — |
| 2023-04-13 | 10.24 | $10.21 | 100 |
| 2023-04-12 | 10.24 | $10.21 | — |
| 2023-04-11 | 10.25 | $10.21 | 100 |
| 2023-04-10 | 10.25 | $10.21 | — |
| 2023-04-06 | 10.25 | $10.21 | 1204 |
| 2023-04-05 | 10.26 | $10.26 | — |
| 2023-04-04 | 10.26 | $10.26 | 179 |
| 2023-04-03 | 10.25 | $10.33 | — |
| 2023-03-31 | 10.25 | $10.33 | — |
| 2023-03-30 | 10.24 | $10.33 | — |
| 2023-03-29 | 10.23 | $10.33 | 1183 |
| 2023-03-28 | 10.22 | $10.20 | 4032 |
| 2023-03-27 | 10.22 | $10.19 | 1.0M |
| 2023-03-24 | 10.22 | $10.19 | — |
| 2023-03-23 | 10.22 | $10.19 | — |
| 2023-03-22 | 10.22 | $10.19 | — |
| 2023-03-21 | 10.23 | $10.19 | 110 |
| 2023-03-20 | 10.23 | $10.26 | — |
| 2023-03-17 | 10.22 | $10.26 | — |
| 2023-03-16 | 10.22 | $10.26 | — |
| 2023-03-15 | 10.21 | $10.26 | 100 |
| 2023-03-14 | 10.20 | $10.26 | 654 |
| 2023-03-13 | 10.19 | $10.15 | — |
| 2023-03-10 | 10.20 | $10.15 | 1310 |
| 2023-03-09 | 10.20 | $10.32 | 112 |
| 2023-03-08 | 10.18 | $10.26 | 75687 |
| 2023-03-07 | 10.17 | $10.30 | 14519 |
| 2023-03-06 | 10.16 | $10.23 | 3902 |
| 2023-03-03 | 10.15 | $10.16 | 69 |
| 2023-03-02 | 10.14 | $10.16 | 8731 |
| 2023-03-01 | 10.14 | $10.15 | — |
| 2023-02-28 | 10.14 | $10.15 | 2152 |
| 2023-02-27 | 10.14 | $10.23 | 242 |
| 2023-02-24 | 10.13 | $10.16 | 2837 |
| 2023-02-23 | 10.12 | $10.15 | 2704 |
| 2023-02-22 | 10.12 | $10.15 | 12324 |
| 2023-02-21 | 10.12 | $10.12 | 36 |
| 2023-02-17 | 10.11 | $10.12 | 5204 |
| 2023-02-16 | 10.11 | $10.14 | 1210 |
| 2023-02-15 | 10.11 | $10.12 | 3287 |
| 2023-02-14 | 10.11 | $10.11 | 585056 |
| 2023-02-13 | 10.11 | $10.12 | 35270 |
| 2023-02-10 | 10.10 | $10.10 | 16325 |
| 2023-02-09 | 10.10 | $10.11 | 2605 |
| 2023-02-08 | 10.10 | $10.12 | 1.3M |
| 2023-02-07 | 10.09 | $10.10 | 1.0M |
| 2023-02-06 | 10.09 | $10.09 | 3641 |
| 2023-02-03 | 10.09 | $10.13 | 26334 |
| 2023-02-02 | 10.08 | $10.15 | 44032 |
| 2023-02-01 | 10.08 | $10.10 | 78793 |
| 2023-01-31 | 10.07 | $10.11 | 22047 |
| 2023-01-30 | 10.06 | $10.11 | 16032 |
| 2023-01-27 | 10.06 | $10.10 | 11498 |
| 2023-01-26 | 10.05 | $10.12 | 3973 |
| 2023-01-25 | 10.04 | $10.10 | 7468 |
| 2023-01-24 | 10.04 | $10.07 | 75666 |
| 2023-01-23 | 10.03 | $10.07 | 101 |
| 2023-01-20 | 10.03 | $10.05 | 363 |
| 2023-01-19 | 10.02 | $10.03 | — |
| 2023-01-18 | 10.02 | $10.03 | 12591 |
| 2023-01-17 | 10.02 | $10.03 | — |
| 2023-01-13 | 10.02 | $10.03 | 5776 |
| 2023-01-12 | 10.01 | $10.02 | 801 |
| 2023-01-11 | 10.01 | $10.05 | 315 |
| 2023-01-10 | 10.00 | $10.05 | — |
| 2023-01-09 | 10.00 | $10.05 | 1069 |
| 2023-01-06 | 9.99 | $10.04 | 1.5M |
| 2023-01-05 | 9.98 | $10.01 | 9300 |
| 2023-01-04 | 9.98 | $10.00 | 103 |
| 2023-01-03 | 9.97 | $10.01 | 598 |
| 2022-12-30 | 9.97 | $10.02 | 7800 |
| 2022-12-29 | 9.96 | $10.04 | 11027 |
| 2022-12-28 | 9.95 | $9.96 | 101 |
| 2022-12-27 | 9.95 | $9.99 | 54222 |
| 2022-12-23 | 9.95 | $9.98 | 23828 |
| 2022-12-22 | 9.94 | $9.96 | 465610 |
| 2022-12-21 | 9.94 | $9.95 | 3810 |
| 2022-12-20 | 9.94 | $9.94 | 25 |
| 2022-12-19 | 9.94 | $9.94 | 5452 |
| 2022-12-16 | 9.93 | $9.93 | 609 |
| 2022-12-15 | 9.93 | $9.95 | 60 |
| 2022-12-14 | 9.93 | $9.95 | — |
| 2022-12-13 | 9.93 | $9.95 | 39444 |
| 2022-12-12 | 9.92 | $9.94 | — |
| 2022-12-09 | 9.92 | $9.94 | — |
| 2022-12-08 | 9.92 | $9.94 | 22416 |
| 2022-12-07 | 9.92 | $9.93 | — |
| 2022-12-06 | 9.91 | $9.93 | — |
| 2022-12-05 | 9.91 | $9.93 | 150 |
| 2022-12-02 | 9.91 | $9.94 | 62875 |
| 2022-12-01 | 9.90 | $9.93 | 66260 |
| 2022-11-30 | 9.90 | $9.92 | 122 |
| 2022-11-29 | 9.89 | $9.91 | 218 |
| 2022-11-28 | 9.89 | $9.89 | 302 |
| 2022-11-25 | 9.89 | $9.92 | — |
| 2022-11-23 | 9.89 | $9.92 | 97 |
| 2022-11-22 | 9.88 | $9.92 | 310 |
| 2022-11-21 | 9.88 | $9.93 | 10199 |
| 2022-11-18 | 9.87 | $9.90 | 3 |
| 2022-11-17 | 9.87 | $9.90 | 14733 |
| 2022-11-16 | 9.86 | $9.87 | 24897 |
| 2022-11-15 | 9.86 | $9.86 | 180 |
| 2022-11-14 | 9.86 | $9.87 | — |
| 2022-11-11 | 9.86 | $9.87 | 7 |
| 2022-11-10 | 9.86 | $9.87 | 3 |
| 2022-11-09 | 9.85 | $9.87 | 801 |
| 2022-11-08 | 9.85 | $9.85 | 76437 |
| 2022-11-07 | 9.85 | $9.87 | — |
| 2022-11-04 | 9.85 | $9.87 | 250 |
| 2022-11-03 | 9.84 | $9.85 | — |
| 2022-11-02 | 9.84 | $9.85 | 108 |
| 2022-11-01 | 9.84 | $9.86 | 39373 |
| 2022-10-31 | 9.83 | $9.87 | 1133 |
| 2022-10-28 | 9.83 | $9.86 | 20001 |
| 2022-10-27 | 9.82 | $9.86 | — |
| 2022-10-26 | 9.82 | $9.86 | 8869 |
| 2022-10-25 | 9.81 | $9.84 | 17 |
| 2022-10-24 | 9.81 | $9.84 | 17173 |
| 2022-10-21 | 9.80 | $9.84 | 12016 |
| 2022-10-20 | 9.79 | $9.84 | 1282 |
| 2022-10-19 | 9.79 | $9.84 | 59962 |
| 2022-10-18 | 9.78 | $9.82 | 300948 |
| 2022-10-17 | 9.77 | $9.82 | 77179 |
| 2022-10-14 | 9.77 | $9.78 | 1362 |
| 2022-10-13 | 9.77 | $9.78 | 4240 |
| 2022-10-12 | 9.76 | $9.78 | 32 |
| 2022-10-11 | 9.76 | $9.78 | 5340 |
| 2022-10-10 | 9.76 | $9.78 | 15 |
| 2022-10-07 | 9.75 | $9.78 | 701 |
| 2022-10-06 | 9.75 | $9.78 | 438 |
| 2022-10-05 | 9.74 | $9.78 | 1721 |
| 2022-10-04 | 9.74 | $9.77 | 84750 |
| 2022-10-03 | 9.74 | $9.78 | 97767 |
| 2022-09-30 | 9.73 | $9.77 | 15801 |
| 2022-09-29 | 9.73 | $9.73 | 17887 |
| 2022-09-28 | 9.73 | $9.72 | 28 |
| 2022-09-27 | 9.73 | $9.72 | — |
| 2022-09-26 | 9.73 | $9.72 | 418 |
| 2022-09-23 | 9.73 | $9.74 | 125 |
| 2022-09-22 | 9.73 | $9.75 | — |
| 2022-09-21 | 9.73 | $9.75 | 1 |
| 2022-09-20 | 9.72 | $9.75 | 200 |
| 2022-09-19 | 9.72 | $9.74 | 20269 |
| 2022-09-16 | 9.72 | $9.73 | 4400 |
| 2022-09-15 | 9.72 | $9.73 | 15514 |
| 2022-09-14 | 9.72 | $9.70 | — |
| 2022-09-13 | 9.72 | $9.70 | — |
| 2022-09-12 | 9.72 | $9.70 | 31730 |
| 2022-09-09 | 9.73 | $9.70 | 8952 |
| 2022-09-08 | 9.73 | $9.75 | 2902 |
| 2022-09-07 | 9.73 | $9.71 | 7794 |
| 2022-09-06 | 9.73 | $9.72 | 300 |
| 2022-09-02 | 9.73 | $9.72 | 6001 |
| 2022-09-01 | 9.73 | $9.76 | 1031 |
| 2022-08-31 | 9.72 | $9.71 | 1.7M |
| 2022-08-30 | 9.72 | $9.75 | 2 |
| 2022-08-29 | 9.72 | $9.75 | — |
| 2022-08-26 | 9.72 | $9.75 | 3112 |
| 2022-08-25 | 9.71 | $9.73 | 601144 |
| 2022-08-24 | 9.71 | $9.67 | 132 |
| 2022-08-23 | 9.71 | $9.73 | 1665 |
| 2022-08-22 | 9.71 | $9.73 | 13588 |
| 2022-08-19 | 9.71 | $9.72 | 100 |
| 2022-08-18 | 9.70 | $9.73 | — |
| 2022-08-17 | 9.70 | $9.73 | 708 |
| 2022-08-16 | 9.70 | $9.73 | 265965 |
| 2022-08-15 | 9.69 | $9.72 | 2217 |
| 2022-08-12 | 9.69 | $9.69 | 5327 |
| 2022-08-11 | 9.69 | $9.68 | 1639 |
| 2022-08-10 | 9.69 | $9.68 | 1897 |
| 2022-08-09 | 9.69 | $9.70 | 100 |
| 2022-08-08 | 9.69 | $9.70 | 601 |
| 2022-08-05 | 9.68 | $9.72 | 201 |
| 2022-08-04 | 9.68 | $9.71 | 941 |
| 2022-08-03 | 9.68 | $9.70 | 88824 |
| 2022-08-02 | 9.67 | $9.68 | 76110 |
| 2022-08-01 | 9.67 | $9.67 | — |
| 2022-07-29 | 9.67 | $9.67 | — |
| 2022-07-28 | 9.67 | $9.67 | 76 |
| 2022-07-27 | 9.67 | $9.67 | — |
| 2022-07-26 | 9.67 | $9.67 | 50 |
| 2022-07-25 | 9.67 | $9.67 | 200 |
| 2022-07-22 | 9.67 | $9.70 | — |
| 2022-07-21 | 9.66 | $9.70 | 200 |
| 2022-07-20 | 9.66 | $9.70 | 100 |
| 2022-07-19 | 9.65 | $9.67 | 12999 |
| 2022-07-18 | 9.65 | $9.62 | 10489 |
| 2022-07-15 | 9.65 | $9.68 | — |
| 2022-07-14 | 9.65 | $9.68 | 160233 |
| 2022-07-13 | 9.65 | $9.65 | 275 |
| 2022-07-12 | 9.65 | $9.65 | — |
| 2022-07-11 | 9.65 | $9.65 | — |
| 2022-07-08 | 9.65 | $9.65 | 29516 |
| 2022-07-07 | 9.65 | $9.65 | 9 |
| 2022-07-06 | 9.65 | $9.65 | 2673 |
| 2022-07-05 | 9.64 | $9.65 | — |
| 2022-07-01 | 9.64 | $9.65 | 2 |
| 2022-06-30 | 9.64 | $9.65 | 504 |
| 2022-06-29 | 9.64 | $9.65 | 1 |
| 2022-06-28 | 9.64 | $9.65 | 156976 |
| 2022-06-27 | 9.64 | $9.65 | 828 |
| 2022-06-24 | 9.64 | $9.64 | 3 |
| 2022-06-23 | 9.64 | $9.64 | — |
| 2022-06-22 | 9.64 | $9.64 | 387 |
| 2022-06-21 | 9.64 | $9.65 | 14504 |
| 2022-06-17 | 9.64 | $9.63 | 84 |
| 2022-06-16 | 9.64 | $9.63 | — |
| 2022-06-15 | 9.64 | $9.63 | — |
| 2022-06-14 | 9.64 | $9.63 | 37424 |
| 2022-06-13 | 9.64 | $9.64 | 56430 |
| 2022-06-10 | 9.64 | $9.64 | 2 |
| 2022-06-09 | 9.64 | $9.64 | 4701 |
| 2022-06-08 | 9.64 | $9.68 | 1 |
| 2022-06-07 | 9.63 | $9.68 | 951 |
| 2022-06-06 | 9.63 | $9.64 | — |
| 2022-06-03 | 9.63 | $9.64 | 9 |
| 2022-06-02 | 9.63 | $9.64 | — |
| 2022-06-01 | 9.63 | $9.64 | 219468 |
| 2022-05-31 | 9.63 | $9.63 | — |
| 2022-05-27 | 9.63 | $9.63 | 58630 |
| 2022-05-26 | 9.63 | $9.62 | 300 |
| 2022-05-25 | 9.64 | $9.62 | 2375 |
| 2022-05-24 | 9.64 | $9.62 | 2 |
| 2022-05-23 | 9.64 | $9.62 | — |
| 2022-05-20 | 9.65 | $9.62 | 21483 |
| 2022-05-19 | 9.65 | $9.62 | — |
| 2022-05-18 | 9.66 | $9.62 | 7 |
| 2022-05-17 | 9.66 | $9.62 | 6239 |
| 2022-05-16 | 9.67 | $9.62 | 11829 |
| 2022-05-13 | 9.68 | $9.61 | 820 |
| 2022-05-12 | 9.68 | $9.66 | — |
| 2022-05-11 | 9.69 | $9.66 | 3 |
| 2022-05-10 | 9.69 | $9.66 | 1 |
| 2022-05-09 | 9.69 | $9.66 | 4105 |
| 2022-05-06 | 9.69 | $9.68 | 247743 |
| 2022-05-05 | 9.69 | $9.65 | 20786 |
| 2022-05-04 | 9.70 | $9.71 | 1 |
| 2022-05-03 | 9.69 | $9.71 | 2840 |
| 2022-05-02 | 9.69 | $9.71 | 7901 |
| 2022-04-29 | 9.69 | $9.70 | 500101 |
| 2022-04-28 | 9.69 | $9.71 | 501 |
| 2022-04-27 | 9.68 | $9.71 | 1469 |
| 2022-04-26 | 9.68 | $9.70 | 202 |
| 2022-04-25 | 9.68 | $9.72 | 495 |
| 2022-04-22 | 9.67 | $9.70 | 2606 |
| 2022-04-21 | 9.67 | $9.69 | 751 |
| 2022-04-20 | 9.66 | $9.69 | 1620 |
| 2022-04-19 | 9.66 | $9.68 | 200000 |
| 2022-04-18 | 9.66 | $9.68 | 214540 |
| 2022-04-14 | 9.66 | $9.65 | 206126 |
| 2022-04-13 | 9.66 | $9.65 | 515027 |
| 2022-04-12 | 9.66 | $9.67 | 50 |
| 2022-04-11 | 9.65 | $9.67 | 701 |
| 2022-04-08 | 9.65 | $9.66 | 9012 |
| 2022-04-07 | 9.65 | $9.66 | 1 |
| 2022-04-06 | 9.65 | $9.66 | 203 |
| 2022-04-05 | 9.65 | $9.68 | 32422 |
| 2022-04-04 | 9.64 | $9.68 | 25137 |
| 2022-04-01 | 9.64 | $9.63 | 12512 |
| 2022-03-31 | 9.64 | $9.65 | 2 |
| 2022-03-30 | 9.64 | $9.65 | — |
| 2022-03-29 | 9.64 | $9.65 | 11978 |
| 2022-03-28 | 9.64 | $9.63 | 727 |
| 2022-03-25 | 9.64 | $9.64 | — |
| 2022-03-24 | 9.64 | $9.64 | 578 |
| 2022-03-23 | 9.64 | $9.64 | 37 |
| 2022-03-22 | 9.64 | $9.64 | 87 |
| 2022-03-21 | 9.64 | $9.64 | — |
| 2022-03-18 | 9.64 | $9.64 | 1073 |
| 2022-03-17 | 9.64 | $9.63 | 31 |
| 2022-03-16 | 9.64 | $9.63 | 1948 |
| 2022-03-15 | 9.64 | $9.65 | — |
| 2022-03-14 | 9.63 | $9.65 | — |
| 2022-03-11 | 9.63 | $9.65 | — |
| 2022-03-10 | 9.63 | $9.65 | — |
| 2022-03-09 | 9.63 | $9.65 | 14453 |
| 2022-03-08 | 9.63 | $9.62 | — |
| 2022-03-07 | 9.63 | $9.62 | 18002 |
| 2022-03-04 | 9.63 | $9.62 | 29556 |
| 2022-03-03 | 9.63 | $9.62 | 22669 |
| 2022-03-02 | 9.63 | $9.63 | 251059 |
| 2022-03-01 | 9.63 | $9.63 | — |
| 2022-02-28 | 9.63 | $9.63 | 1605 |
| 2022-02-25 | 9.63 | $9.63 | 1 |
| 2022-02-24 | 9.63 | $9.63 | 1227 |
| 2022-02-23 | 9.64 | $9.64 | 616 |
| 2022-02-22 | 9.64 | $9.64 | 212 |
| 2022-02-18 | 9.64 | $9.62 | — |
| 2022-02-17 | 9.64 | $9.62 | 10009 |
| 2022-02-16 | 9.64 | $9.62 | 9120 |
| 2022-02-15 | 9.64 | $9.62 | 8206 |
| 2022-02-14 | 9.64 | $9.64 | 1300 |
| 2022-02-11 | 9.64 | $9.64 | 104 |
| 2022-02-10 | 9.65 | $9.64 | 428947 |
| 2022-02-09 | 9.65 | $9.64 | 791 |
| 2022-02-08 | 9.65 | $9.64 | 1002 |
| 2022-02-07 | 9.65 | $9.64 | — |
| 2022-02-04 | 9.65 | $9.64 | 369 |
| 2022-02-03 | 9.65 | $9.65 | 3 |
| 2022-02-02 | 9.65 | $9.65 | — |
| 2022-02-01 | 9.65 | $9.65 | 3 |
| 2022-01-31 | 9.65 | $9.65 | — |
| 2022-01-28 | 9.65 | $9.65 | 2 |
| 2022-01-27 | 9.65 | $9.65 | 1012 |
| 2022-01-26 | 9.65 | $9.65 | — |
| 2022-01-25 | 9.65 | $9.65 | 200 |
| 2022-01-24 | 9.65 | $9.63 | 2933 |
| 2022-01-21 | 9.66 | $9.65 | 222 |
| 2022-01-20 | 9.66 | $9.66 | 16426 |
| 2022-01-19 | 9.66 | $9.66 | 100 |
| 2022-01-18 | 9.66 | $9.66 | 2584 |
| 2022-01-14 | 9.66 | $9.67 | 1510 |
| 2022-01-13 | 9.65 | $9.67 | 901 |
| 2022-01-12 | 9.65 | $9.65 | 1918 |
| 2022-01-11 | 9.65 | $9.66 | 1871 |
| 2022-01-10 | 9.65 | $9.66 | 7769 |
| 2022-01-07 | 9.65 | $9.66 | 6991 |
| 2022-01-06 | 9.65 | $9.66 | 16013 |
| 2022-01-05 | 9.65 | $9.64 | 389908 |
| 2022-01-04 | 9.65 | $9.64 | 750 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.54
2024-11-18
Close Price
$10.51
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.62
Average
10.24
Maximum
11.12
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-11-18 | 10.54 | $10.51 | — |
| 2024-11-15 | 10.55 | $10.51 | — |
| 2024-11-14 | 10.57 | $10.51 | — |
| 2024-11-13 | 10.59 | $10.51 | — |
| 2024-11-12 | 10.62 | $10.51 | — |
| 2024-11-11 | 10.65 | $10.51 | — |
| 2024-11-08 | 10.69 | $10.51 | 2602 |
| 2024-11-07 | 10.73 | $10.74 | — |
| 2024-11-06 | 10.73 | $10.74 | — |
| 2024-11-05 | 10.74 | $10.74 | — |
| 2024-11-04 | 10.74 | $10.74 | — |
| 2024-11-01 | 10.74 | $10.74 | — |
| 2024-10-31 | 10.74 | $10.74 | — |
| 2024-10-30 | 10.75 | $10.74 | — |
| 2024-10-29 | 10.75 | $10.74 | — |
| 2024-10-28 | 10.76 | $10.74 | — |
| 2024-10-25 | 10.77 | $10.74 | — |
| 2024-10-24 | 10.78 | $10.74 | — |
| 2024-10-23 | 10.79 | $10.74 | — |
| 2024-10-22 | 10.80 | $10.74 | — |
| 2024-10-21 | 10.82 | $10.74 | 7746 |
| 2024-10-18 | 10.83 | $10.75 | — |
| 2024-10-17 | 10.85 | $10.75 | 2600 |
| 2024-10-16 | 10.87 | $10.87 | — |
| 2024-10-15 | 10.87 | $10.87 | — |
| 2024-10-14 | 10.87 | $10.87 | — |
| 2024-10-11 | 10.86 | $10.87 | — |
| 2024-10-10 | 10.86 | $10.87 | — |
| 2024-10-09 | 10.86 | $10.87 | — |
| 2024-10-08 | 10.85 | $10.87 | — |
| 2024-10-07 | 10.85 | $10.87 | 150005 |
| 2024-10-04 | 10.84 | $10.85 | — |
| 2024-10-03 | 10.84 | $10.85 | — |
| 2024-10-02 | 10.84 | $10.85 | 175000 |
| 2024-10-01 | 10.83 | $10.85 | — |
| 2024-09-30 | 10.83 | $10.85 | 1000 |
| 2024-09-27 | 10.83 | $10.83 | — |
| 2024-09-26 | 10.83 | $10.83 | — |
| 2024-09-25 | 10.82 | $10.83 | — |
| 2024-09-24 | 10.82 | $10.83 | — |
| 2024-09-23 | 10.82 | $10.83 | — |
| 2024-09-20 | 10.82 | $10.83 | — |
| 2024-09-19 | 10.82 | $10.83 | — |
| 2024-09-18 | 10.81 | $10.83 | — |
| 2024-09-17 | 10.81 | $10.83 | 5 |
| 2024-09-16 | 10.80 | $10.83 | — |
| 2024-09-13 | 10.80 | $10.83 | — |
| 2024-09-12 | 10.79 | $10.83 | 129520 |
| 2024-09-11 | 10.79 | $10.80 | 15100 |
| 2024-09-10 | 10.79 | $10.81 | 1202 |
| 2024-09-09 | 10.79 | $10.89 | 9114 |
| 2024-09-06 | 10.77 | $10.81 | 21732 |
| 2024-09-05 | 10.76 | $10.79 | — |
| 2024-09-04 | 10.76 | $10.79 | — |
| 2024-09-03 | 10.75 | $10.79 | 104713 |
| 2024-08-30 | 10.75 | $10.77 | 195140 |
| 2024-08-29 | 10.75 | $10.76 | 105 |
| 2024-08-28 | 10.75 | $10.76 | 112 |
| 2024-08-27 | 10.76 | $10.76 | 102 |
| 2024-08-26 | 10.76 | $10.76 | 109 |
| 2024-08-23 | 10.77 | $10.76 | 104 |
| 2024-08-22 | 10.78 | $10.75 | — |
| 2024-08-21 | 10.79 | $10.75 | — |
| 2024-08-20 | 10.80 | $10.75 | — |
| 2024-08-19 | 10.81 | $10.75 | 100 |
| 2024-08-16 | 10.83 | $10.75 | — |
| 2024-08-15 | 10.85 | $10.75 | — |
| 2024-08-14 | 10.87 | $10.75 | 3342 |
| 2024-08-13 | 10.90 | $10.90 | — |
| 2024-08-12 | 10.90 | $10.90 | — |
| 2024-08-09 | 10.90 | $10.90 | — |
| 2024-08-08 | 10.90 | $10.90 | — |
| 2024-08-07 | 10.90 | $10.90 | — |
| 2024-08-06 | 10.90 | $10.90 | 62246 |
| 2024-08-05 | 10.90 | $10.91 | — |
| 2024-08-02 | 10.90 | $10.91 | — |
| 2024-08-01 | 10.90 | $10.91 | 37000 |
| 2024-07-31 | 10.89 | $11.07 | 16100 |
| 2024-07-30 | 10.86 | $10.77 | — |
| 2024-07-29 | 10.88 | $10.77 | 92900 |
| 2024-07-26 | 10.90 | $10.77 | 7200 |
| 2024-07-25 | 10.93 | $10.77 | 150535 |
| 2024-07-24 | 10.96 | $10.90 | 1888 |
| 2024-07-23 | 10.97 | $10.83 | 442 |
| 2024-07-22 | 10.99 | $10.90 | 4371 |
| 2024-07-18 | 11.01 | $10.75 | 205286 |
| 2024-07-17 | 11.06 | $10.86 | 13894 |
| 2024-07-16 | 11.09 | $10.97 | 541 |
| 2024-07-15 | 11.10 | $10.98 | 306197 |
| 2024-07-12 | 11.12 | $12.00 | 8742 |
| 2024-07-11 | 10.92 | $11.00 | 112 |
| 2024-07-10 | 10.89 | $10.90 | 273660 |
| 2024-07-01 | 10.89 | $10.89 | 120196 |
| 2024-06-28 | 10.88 | $10.88 | 26081 |
| 2024-06-27 | 10.88 | $10.87 | 20028 |
| 2024-06-26 | 10.88 | $10.87 | 926 |
| 2024-06-25 | 10.88 | $10.90 | 144 |
| 2024-06-24 | 10.87 | $10.87 | 34965 |
| 2024-06-21 | 10.87 | $10.90 | 5774 |
| 2024-06-20 | 10.86 | $10.84 | 5609 |
| 2024-06-17 | 10.86 | $10.85 | 504407 |
| 2024-06-14 | 10.86 | $10.85 | 90178 |
| 2024-06-13 | 10.86 | $10.85 | 4363 |
| 2024-06-12 | 10.85 | $10.85 | 1002 |
| 2024-06-11 | 10.85 | $10.85 | 1037 |
| 2024-06-10 | 10.85 | $10.85 | 17843 |
| 2024-06-07 | 10.84 | $10.83 | 2003 |
| 2024-06-05 | 10.84 | $10.83 | 2340 |
| 2024-06-04 | 10.84 | $10.83 | 302 |
| 2024-06-03 | 10.84 | $10.90 | 3630 |
| 2024-05-31 | 10.82 | $10.82 | 422 |
| 2024-05-28 | 10.82 | $10.82 | 100 |
| 2024-05-24 | 10.82 | $10.82 | — |
| 2024-05-23 | 10.82 | $10.82 | — |
| 2024-05-21 | 10.81 | $10.82 | 60758 |
| 2024-05-16 | 10.80 | $10.82 | 1675 |
| 2024-05-15 | 10.80 | $10.80 | 55605 |
| 2024-05-13 | 10.79 | $10.79 | 22889 |
| 2024-05-10 | 10.79 | $10.79 | 10049 |
| 2024-05-09 | 10.79 | $10.79 | 110051 |
| 2024-05-08 | 10.79 | $10.78 | 5326 |
| 2024-05-07 | 10.78 | $10.78 | 25123 |
| 2024-05-06 | 10.78 | $10.78 | 92599 |
| 2024-05-03 | 10.78 | $10.78 | 327 |
| 2024-05-01 | 10.77 | $10.77 | 17026 |
| 2024-04-30 | 10.77 | $10.77 | 33519 |
| 2024-04-29 | 10.77 | $10.77 | 40148 |
| 2024-04-26 | 10.76 | $10.77 | 10008 |
| 2024-04-25 | 10.76 | $10.76 | 110394 |
| 2024-04-22 | 10.75 | $10.75 | 4023 |
| 2024-04-19 | 10.75 | $10.77 | 23653 |
| 2024-04-15 | 10.75 | $10.74 | 6932 |
| 2024-04-12 | 10.74 | $10.75 | 1001 |
| 2024-04-11 | 10.74 | $10.74 | 9011 |
| 2024-04-09 | 10.73 | $10.82 | 25393 |
| 2024-04-05 | 10.71 | $10.74 | 234 |
| 2024-04-04 | 10.71 | $10.72 | 41866 |
| 2024-04-03 | 10.70 | $10.71 | 776 |
| 2024-03-28 | 10.70 | $10.70 | 41274 |
| 2024-03-27 | 10.70 | $10.70 | 2570 |
| 2024-03-26 | 10.69 | $10.70 | 6 |
| 2024-03-25 | 10.69 | $10.70 | 5066 |
| 2024-03-22 | 10.69 | $10.70 | 21004 |
| 2024-03-20 | 10.68 | $10.68 | 571 |
| 2024-03-19 | 10.68 | $10.69 | 7901 |
| 2024-03-15 | 10.68 | $10.68 | 133 |
| 2024-03-11 | 10.68 | $10.69 | 1122 |
| 2024-03-08 | 10.67 | $10.68 | 3324 |
| 2024-03-07 | 10.67 | $10.68 | 1227 |
| 2024-03-06 | 10.67 | $10.67 | 2564 |
| 2024-03-05 | 10.67 | $10.68 | 55104 |
| 2024-03-04 | 10.66 | $10.66 | 140 |
| 2024-03-01 | 10.66 | $10.65 | 3277 |
| 2024-02-28 | 10.66 | $10.65 | 35196 |
| 2024-02-27 | 10.67 | $10.68 | 1015 |
| 2024-02-26 | 10.66 | $10.65 | 918 |
| 2024-02-23 | 10.66 | $10.65 | 100 |
| 2024-02-22 | 10.66 | $10.65 | 140 |
| 2024-02-21 | 10.67 | $10.65 | 5478 |
| 2024-02-20 | 10.67 | $10.65 | 452162 |
| 2024-02-16 | 10.67 | $10.67 | — |
| 2024-02-15 | 10.67 | $10.67 | — |
| 2024-02-14 | 10.67 | $10.67 | — |
| 2024-02-13 | 10.67 | $10.67 | — |
| 2024-02-12 | 10.67 | $10.67 | 1649 |
| 2024-02-09 | 10.66 | $10.64 | 287 |
| 2024-02-08 | 10.67 | $10.65 | 43100 |
| 2024-02-07 | 10.67 | $10.65 | 5030 |
| 2024-02-06 | 10.67 | $10.65 | 4725 |
| 2024-02-05 | 10.67 | $10.64 | 144 |
| 2024-02-02 | 10.68 | $10.64 | 137966 |
| 2024-02-01 | 10.68 | $10.63 | 111010 |
| 2024-01-31 | 10.69 | $10.63 | 252 |
| 2024-01-30 | 10.70 | $10.66 | — |
| 2024-01-29 | 10.70 | $10.66 | — |
| 2024-01-26 | 10.71 | $10.66 | 528 |
| 2024-01-25 | 10.71 | $10.69 | — |
| 2024-01-24 | 10.71 | $10.69 | 2525 |
| 2024-01-23 | 10.71 | $10.70 | 7250 |
| 2024-01-22 | 10.70 | $10.79 | — |
| 2024-01-19 | 10.68 | $10.79 | 251856 |
| 2024-01-18 | 10.65 | $10.94 | 271 |
| 2024-01-17 | 10.59 | $10.58 | — |
| 2024-01-16 | 10.59 | $10.58 | 400 |
| 2024-01-12 | 10.59 | $10.58 | — |
| 2024-01-11 | 10.59 | $10.58 | — |
| 2024-01-10 | 10.59 | $10.58 | — |
| 2024-01-09 | 10.59 | $10.58 | 1360 |
| 2024-01-08 | 10.59 | $10.57 | 367 |
| 2024-01-05 | 10.59 | $10.57 | 28883 |
| 2024-01-04 | 10.59 | $10.56 | 25027 |
| 2024-01-03 | 10.59 | $10.58 | 2358 |
| 2024-01-02 | 10.60 | $10.57 | 400 |
| 2023-12-29 | 10.60 | $10.65 | 348 |
| 2023-12-28 | 10.59 | $10.65 | 241 |
| 2023-12-27 | 10.57 | $10.64 | 292 |
| 2023-12-26 | 10.56 | $10.55 | — |
| 2023-12-22 | 10.56 | $10.55 | 300 |
| 2023-12-21 | 10.56 | $10.55 | 224 |
| 2023-12-20 | 10.56 | $10.55 | — |
| 2023-12-19 | 10.56 | $10.55 | 253 |
| 2023-12-18 | 10.56 | $10.55 | 93790 |
| 2023-12-15 | 10.56 | $10.56 | 1421 |
| 2023-12-14 | 10.56 | $10.54 | 15390 |
| 2023-12-13 | 10.57 | $10.55 | 10298 |
| 2023-12-12 | 10.57 | $10.55 | 14669 |
| 2023-12-11 | 10.57 | $10.54 | 50450 |
| 2023-12-08 | 10.58 | $10.55 | 3410 |
| 2023-12-07 | 10.58 | $10.56 | — |
| 2023-12-06 | 10.58 | $10.56 | — |
| 2023-12-05 | 10.58 | $10.56 | 651 |
| 2023-12-04 | 10.58 | $10.63 | — |
| 2023-12-01 | 10.57 | $10.63 | — |
| 2023-11-30 | 10.56 | $10.63 | 1861 |
| 2023-11-29 | 10.54 | $10.54 | 247 |
| 2023-11-28 | 10.54 | $10.54 | — |
| 2023-11-27 | 10.54 | $10.54 | 100 |
| 2023-11-24 | 10.54 | $10.54 | 4744 |
| 2023-11-22 | 10.54 | $10.54 | 410 |
| 2023-11-21 | 10.53 | $10.52 | 12497 |
| 2023-11-20 | 10.54 | $10.54 | 20843 |
| 2023-11-17 | 10.53 | $10.52 | — |
| 2023-11-16 | 10.54 | $10.52 | 9244 |
| 2023-11-15 | 10.54 | $10.53 | 21681 |
| 2023-11-14 | 10.54 | $10.55 | 23845 |
| 2023-11-13 | 10.53 | $10.54 | 46262 |
| 2023-11-10 | 10.53 | $10.54 | 328 |
| 2023-11-09 | 10.53 | $10.53 | 4594 |
| 2023-11-08 | 10.53 | $10.53 | 7491 |
| 2023-11-07 | 10.53 | $10.52 | 51738 |
| 2023-11-06 | 10.53 | $10.55 | 6140 |
| 2023-11-03 | 10.52 | $10.54 | 11306 |
| 2023-11-02 | 10.52 | $10.51 | — |
| 2023-11-01 | 10.52 | $10.51 | — |
| 2023-10-31 | 10.52 | $10.51 | 9768 |
| 2023-10-30 | 10.52 | $10.52 | 9155 |
| 2023-10-27 | 10.52 | $10.51 | 12994 |
| 2023-10-26 | 10.52 | $10.50 | 19293 |
| 2023-10-25 | 10.53 | $10.52 | 43703 |
| 2023-10-24 | 10.52 | $10.50 | 66065 |
| 2023-10-23 | 10.53 | $10.52 | 328731 |
| 2023-10-20 | 10.53 | $10.48 | 3.0M |
| 2023-10-19 | 10.54 | $10.50 | 113688 |
| 2023-10-18 | 10.54 | $10.55 | 55243 |
| 2023-10-17 | 10.54 | $10.60 | 9588 |
| 2023-10-16 | 10.52 | $10.50 | 103 |
| 2023-10-13 | 10.53 | $10.53 | 799118 |
| 2023-10-12 | 10.52 | $10.52 | 1.9M |
| 2023-10-11 | 10.52 | $10.53 | 1.6M |
| 2023-10-10 | 10.52 | $10.53 | 2937 |
| 2023-10-09 | 10.51 | $10.48 | 181 |
| 2023-10-06 | 10.52 | $10.45 | 4694 |
| 2023-10-05 | 10.53 | $10.52 | 957103 |
| 2023-10-04 | 10.53 | $10.52 | 1.5M |
| 2023-10-03 | 10.53 | $10.54 | 4.9M |
| 2023-10-02 | 10.52 | $10.53 | 936455 |
| 2023-09-29 | 10.52 | $10.54 | 7531 |
| 2023-09-28 | 10.51 | $10.51 | — |
| 2023-09-27 | 10.51 | $10.51 | 232 |
| 2023-09-26 | 10.50 | $10.52 | 100 |
| 2023-09-25 | 10.49 | $10.50 | 5914 |
| 2023-09-22 | 10.49 | $10.48 | 440 |
| 2023-09-21 | 10.49 | $10.49 | 118 |
| 2023-09-20 | 10.49 | $10.48 | — |
| 2023-09-19 | 10.49 | $10.48 | 100 |
| 2023-09-18 | 10.49 | $10.48 | — |
| 2023-09-15 | 10.49 | $10.48 | 550 |
| 2023-09-14 | 10.48 | $10.48 | — |
| 2023-09-13 | 10.48 | $10.48 | — |
| 2023-09-12 | 10.48 | $10.48 | — |
| 2023-09-11 | 10.48 | $10.48 | — |
| 2023-09-08 | 10.47 | $10.48 | — |
| 2023-09-07 | 10.47 | $10.48 | 20100 |
| 2023-09-06 | 10.46 | $10.46 | — |
| 2023-09-05 | 10.46 | $10.46 | — |
| 2023-09-01 | 10.46 | $10.46 | — |
| 2023-08-31 | 10.46 | $10.46 | 519 |
| 2023-08-30 | 10.45 | $10.47 | 721 |
| 2023-08-29 | 10.45 | $10.45 | — |
| 2023-08-28 | 10.44 | $10.45 | 1903 |
| 2023-08-25 | 10.44 | $10.46 | 255200 |
| 2023-08-24 | 10.43 | $10.45 | 254495 |
| 2023-08-23 | 10.43 | $10.44 | 3159 |
| 2023-08-22 | 10.42 | $10.43 | 112 |
| 2023-08-21 | 10.42 | $10.41 | — |
| 2023-08-18 | 10.42 | $10.41 | — |
| 2023-08-17 | 10.42 | $10.41 | — |
| 2023-08-16 | 10.42 | $10.41 | — |
| 2023-08-15 | 10.42 | $10.41 | 146 |
| 2023-08-14 | 10.42 | $10.41 | — |
| 2023-08-11 | 10.41 | $10.41 | 1017 |
| 2023-08-10 | 10.41 | $10.41 | 201 |
| 2023-08-09 | 10.41 | $10.41 | 553 |
| 2023-08-08 | 10.41 | $10.39 | — |
| 2023-08-07 | 10.41 | $10.39 | 1470 |
| 2023-08-04 | 10.41 | $10.44 | — |
| 2023-08-03 | 10.41 | $10.44 | 100 |
| 2023-08-02 | 10.40 | $10.44 | 25600 |
| 2023-08-01 | 10.38 | $10.39 | — |
| 2023-07-31 | 10.38 | $10.39 | 100 |
| 2023-07-21 | 10.38 | $10.39 | 25257 |
| 2023-07-20 | 10.37 | $10.37 | — |
| 2023-07-19 | 10.37 | $10.37 | — |
| 2023-07-18 | 10.37 | $10.37 | — |
| 2023-07-17 | 10.37 | $10.37 | 121 |
| 2023-07-14 | 10.37 | $10.38 | 49451 |
| 2023-07-13 | 10.37 | $10.38 | 46015 |
| 2023-07-12 | 10.36 | $10.36 | — |
| 2023-07-11 | 10.36 | $10.36 | 20699 |
| 2023-07-10 | 10.36 | $10.36 | 50533 |
| 2023-07-07 | 10.36 | $10.36 | — |
| 2023-07-06 | 10.36 | $10.36 | — |
| 2023-07-05 | 10.36 | $10.36 | — |
| 2023-07-03 | 10.36 | $10.36 | 127000 |
| 2023-06-30 | 10.36 | $10.36 | 1.4M |
| 2023-06-29 | 10.36 | $10.34 | — |
| 2023-06-28 | 10.36 | $10.34 | — |
| 2023-06-27 | 10.36 | $10.34 | 6154 |
| 2023-06-26 | 10.37 | $10.34 | — |
| 2023-06-23 | 10.37 | $10.34 | 5306 |
| 2023-06-22 | 10.37 | $10.35 | 12493 |
| 2023-06-21 | 10.37 | $10.32 | 40385 |
| 2023-06-20 | 10.38 | $10.32 | 4319 |
| 2023-06-16 | 10.39 | $10.40 | 4680 |
| 2023-06-15 | 10.38 | $10.38 | — |
| 2023-06-14 | 10.38 | $10.38 | 481 |
| 2023-06-13 | 10.38 | $10.31 | 2277 |
| 2023-06-12 | 10.39 | $10.43 | — |
| 2023-06-09 | 10.37 | $10.43 | — |
| 2023-06-08 | 10.36 | $10.43 | 1518 |
| 2023-06-07 | 10.34 | $10.40 | 6322 |
| 2023-06-06 | 10.32 | $10.33 | 10347 |
| 2023-06-05 | 10.32 | $10.31 | — |
| 2023-06-02 | 10.31 | $10.31 | 1344 |
| 2023-06-01 | 10.31 | $10.31 | 267 |
| 2023-05-31 | 10.31 | $10.31 | — |
| 2023-05-30 | 10.31 | $10.31 | 104 |
| 2023-05-26 | 10.31 | $10.31 | — |
| 2023-05-25 | 10.30 | $10.31 | — |
| 2023-05-24 | 10.30 | $10.31 | — |
| 2023-05-23 | 10.29 | $10.31 | 400 |
| 2023-05-22 | 10.29 | $10.30 | 164239 |
| 2023-05-19 | 10.28 | $10.29 | 32333 |
| 2023-05-18 | 10.28 | $10.30 | 13950 |
| 2023-05-17 | 10.27 | $10.30 | 29264 |
| 2023-05-16 | 10.27 | $10.28 | 320174 |
| 2023-05-15 | 10.26 | $10.26 | 2550 |
| 2023-05-12 | 10.26 | $10.28 | 8900 |
| 2023-05-11 | 10.26 | $10.26 | 3750 |
| 2023-05-10 | 10.26 | $10.26 | — |
| 2023-05-09 | 10.26 | $10.26 | — |
| 2023-05-08 | 10.25 | $10.26 | — |
| 2023-05-05 | 10.25 | $10.26 | 6284 |
| 2023-05-04 | 10.25 | $10.26 | — |
| 2023-05-03 | 10.24 | $10.26 | 3676 |
| 2023-05-02 | 10.24 | $10.25 | 3856 |
| 2023-05-01 | 10.24 | $10.23 | — |
| 2023-04-28 | 10.24 | $10.23 | 278 |
| 2023-04-27 | 10.24 | $10.23 | 1100 |
| 2023-04-26 | 10.24 | $10.25 | 1157 |
| 2023-04-25 | 10.24 | $10.23 | — |
| 2023-04-24 | 10.24 | $10.23 | 399931 |
| 2023-04-21 | 10.24 | $10.25 | — |
| 2023-04-20 | 10.24 | $10.25 | 5629 |
| 2023-04-19 | 10.23 | $10.22 | 300 |
| 2023-04-18 | 10.23 | $10.22 | 414 |
| 2023-04-17 | 10.24 | $10.21 | — |
| 2023-04-14 | 10.24 | $10.21 | — |
| 2023-04-13 | 10.25 | $10.21 | 100 |
| 2023-04-12 | 10.25 | $10.21 | — |
| 2023-04-11 | 10.26 | $10.21 | 100 |
| 2023-04-10 | 10.27 | $10.21 | — |
| 2023-04-06 | 10.28 | $10.21 | 1204 |
| 2023-04-05 | 10.29 | $10.26 | — |
| 2023-04-04 | 10.29 | $10.26 | 179 |
| 2023-04-03 | 10.29 | $10.33 | — |
| 2023-03-31 | 10.28 | $10.33 | — |
| 2023-03-30 | 10.26 | $10.33 | — |
| 2023-03-29 | 10.25 | $10.33 | 1183 |
| 2023-03-28 | 10.22 | $10.20 | 4032 |
| 2023-03-27 | 10.23 | $10.19 | 1.0M |
| 2023-03-24 | 10.23 | $10.19 | — |
| 2023-03-23 | 10.24 | $10.19 | — |
| 2023-03-22 | 10.25 | $10.19 | — |
| 2023-03-21 | 10.25 | $10.19 | 110 |
| 2023-03-20 | 10.26 | $10.26 | — |
| 2023-03-17 | 10.26 | $10.26 | — |
| 2023-03-16 | 10.25 | $10.26 | — |
| 2023-03-15 | 10.24 | $10.26 | 100 |
| 2023-03-14 | 10.23 | $10.26 | 654 |
| 2023-03-13 | 10.22 | $10.15 | — |
| 2023-03-10 | 10.23 | $10.15 | 1310 |
| 2023-03-09 | 10.25 | $10.32 | 112 |
| 2023-03-08 | 10.22 | $10.26 | 75687 |
| 2023-03-07 | 10.21 | $10.30 | 14519 |
| 2023-03-06 | 10.19 | $10.23 | 3902 |
| 2023-03-03 | 10.17 | $10.16 | 69 |
| 2023-03-02 | 10.17 | $10.16 | 8731 |
| 2023-03-01 | 10.17 | $10.15 | — |
| 2023-02-28 | 10.17 | $10.15 | 2152 |
| 2023-02-27 | 10.17 | $10.23 | 242 |
| 2023-02-24 | 10.15 | $10.16 | 2837 |
| 2023-02-23 | 10.15 | $10.15 | 2704 |
| 2023-02-22 | 10.14 | $10.15 | 12324 |
| 2023-02-21 | 10.14 | $10.12 | 36 |
| 2023-02-17 | 10.14 | $10.12 | 5204 |
| 2023-02-16 | 10.13 | $10.14 | 1210 |
| 2023-02-15 | 10.13 | $10.12 | 3287 |
| 2023-02-14 | 10.13 | $10.11 | 585056 |
| 2023-02-13 | 10.13 | $10.12 | 35270 |
| 2023-02-10 | 10.13 | $10.10 | 16325 |
| 2023-02-09 | 10.13 | $10.11 | 2605 |
| 2023-02-08 | 10.13 | $10.12 | 1.3M |
| 2023-02-07 | 10.12 | $10.10 | 1.0M |
| 2023-02-06 | 10.12 | $10.09 | 3641 |
| 2023-02-03 | 10.13 | $10.13 | 26334 |
| 2023-02-02 | 10.12 | $10.15 | 44032 |
| 2023-02-01 | 10.11 | $10.10 | 78793 |
| 2023-01-31 | 10.10 | $10.11 | 22047 |
| 2023-01-30 | 10.10 | $10.11 | 16032 |
| 2023-01-27 | 10.09 | $10.10 | 11498 |
| 2023-01-26 | 10.08 | $10.12 | 3973 |
| 2023-01-25 | 10.07 | $10.10 | 7468 |
| 2023-01-24 | 10.06 | $10.07 | 75666 |
| 2023-01-23 | 10.06 | $10.07 | 101 |
| 2023-01-20 | 10.05 | $10.05 | 363 |
| 2023-01-19 | 10.05 | $10.03 | — |
| 2023-01-18 | 10.04 | $10.03 | 12591 |
| 2023-01-17 | 10.04 | $10.03 | — |
| 2023-01-13 | 10.04 | $10.03 | 5776 |
| 2023-01-12 | 10.04 | $10.02 | 801 |
| 2023-01-11 | 10.04 | $10.05 | 315 |
| 2023-01-10 | 10.03 | $10.05 | — |
| 2023-01-09 | 10.03 | $10.05 | 1069 |
| 2023-01-06 | 10.02 | $10.04 | 1.5M |
| 2023-01-05 | 10.01 | $10.01 | 9300 |
| 2023-01-04 | 10.00 | $10.00 | 103 |
| 2023-01-03 | 10.00 | $10.01 | 598 |
| 2022-12-30 | 9.99 | $10.02 | 7800 |
| 2022-12-29 | 9.99 | $10.04 | 11027 |
| 2022-12-28 | 9.97 | $9.96 | 101 |
| 2022-12-27 | 9.97 | $9.99 | 54222 |
| 2022-12-23 | 9.96 | $9.98 | 23828 |
| 2022-12-22 | 9.96 | $9.96 | 465610 |
| 2022-12-21 | 9.95 | $9.95 | 3810 |
| 2022-12-20 | 9.95 | $9.94 | 25 |
| 2022-12-19 | 9.95 | $9.94 | 5452 |
| 2022-12-16 | 9.95 | $9.93 | 609 |
| 2022-12-15 | 9.95 | $9.95 | 60 |
| 2022-12-14 | 9.95 | $9.95 | — |
| 2022-12-13 | 9.95 | $9.95 | 39444 |
| 2022-12-12 | 9.94 | $9.94 | — |
| 2022-12-09 | 9.94 | $9.94 | — |
| 2022-12-08 | 9.94 | $9.94 | 22416 |
| 2022-12-07 | 9.94 | $9.93 | — |
| 2022-12-06 | 9.93 | $9.93 | — |
| 2022-12-05 | 9.93 | $9.93 | 150 |
| 2022-12-02 | 9.93 | $9.94 | 62875 |
| 2022-12-01 | 9.92 | $9.93 | 66260 |
| 2022-11-30 | 9.92 | $9.92 | 122 |
| 2022-11-29 | 9.92 | $9.91 | 218 |
| 2022-11-28 | 9.92 | $9.89 | 302 |
| 2022-11-25 | 9.92 | $9.92 | — |
| 2022-11-23 | 9.91 | $9.92 | 97 |
| 2022-11-22 | 9.91 | $9.92 | 310 |
| 2022-11-21 | 9.90 | $9.93 | 10199 |
| 2022-11-18 | 9.89 | $9.90 | 3 |
| 2022-11-17 | 9.89 | $9.90 | 14733 |
| 2022-11-16 | 9.88 | $9.87 | 24897 |
| 2022-11-15 | 9.88 | $9.86 | 180 |
| 2022-11-14 | 9.88 | $9.87 | — |
| 2022-11-11 | 9.88 | $9.87 | 7 |
| 2022-11-10 | 9.88 | $9.87 | 3 |
| 2022-11-09 | 9.87 | $9.87 | 801 |
| 2022-11-08 | 9.87 | $9.85 | 76437 |
| 2022-11-07 | 9.87 | $9.87 | — |
| 2022-11-04 | 9.87 | $9.87 | 250 |
| 2022-11-03 | 9.86 | $9.85 | — |
| 2022-11-02 | 9.86 | $9.85 | 108 |
| 2022-11-01 | 9.86 | $9.86 | 39373 |
| 2022-10-31 | 9.86 | $9.87 | 1133 |
| 2022-10-28 | 9.85 | $9.86 | 20001 |
| 2022-10-27 | 9.85 | $9.86 | — |
| 2022-10-26 | 9.84 | $9.86 | 8869 |
| 2022-10-25 | 9.83 | $9.84 | 17 |
| 2022-10-24 | 9.83 | $9.84 | 17173 |
| 2022-10-21 | 9.82 | $9.84 | 12016 |
| 2022-10-20 | 9.82 | $9.84 | 1282 |
| 2022-10-19 | 9.81 | $9.84 | 59962 |
| 2022-10-18 | 9.80 | $9.82 | 300948 |
| 2022-10-17 | 9.79 | $9.82 | 77179 |
| 2022-10-14 | 9.78 | $9.78 | 1362 |
| 2022-10-13 | 9.78 | $9.78 | 4240 |
| 2022-10-12 | 9.78 | $9.78 | 32 |
| 2022-10-11 | 9.78 | $9.78 | 5340 |
| 2022-10-10 | 9.77 | $9.78 | 15 |
| 2022-10-07 | 9.77 | $9.78 | 701 |
| 2022-10-06 | 9.76 | $9.78 | 438 |
| 2022-10-05 | 9.76 | $9.78 | 1721 |
| 2022-10-04 | 9.75 | $9.77 | 84750 |
| 2022-10-03 | 9.75 | $9.78 | 97767 |
| 2022-09-30 | 9.74 | $9.77 | 15801 |
| 2022-09-29 | 9.73 | $9.73 | 17887 |
| 2022-09-28 | 9.73 | $9.72 | 28 |
| 2022-09-27 | 9.73 | $9.72 | — |
| 2022-09-26 | 9.74 | $9.72 | 418 |
| 2022-09-23 | 9.74 | $9.74 | 125 |
| 2022-09-22 | 9.74 | $9.75 | — |
| 2022-09-21 | 9.73 | $9.75 | 1 |
| 2022-09-20 | 9.73 | $9.75 | 200 |
| 2022-09-19 | 9.73 | $9.74 | 20269 |
| 2022-09-16 | 9.72 | $9.73 | 4400 |
| 2022-09-15 | 9.72 | $9.73 | 15514 |
| 2022-09-14 | 9.72 | $9.70 | — |
| 2022-09-13 | 9.72 | $9.70 | — |
| 2022-09-12 | 9.73 | $9.70 | 31730 |
| 2022-09-09 | 9.73 | $9.70 | 8952 |
| 2022-09-08 | 9.74 | $9.75 | 2902 |
| 2022-09-07 | 9.73 | $9.71 | 7794 |
| 2022-09-06 | 9.74 | $9.72 | 300 |
| 2022-09-02 | 9.74 | $9.72 | 6001 |
| 2022-09-01 | 9.74 | $9.76 | 1031 |
| 2022-08-31 | 9.73 | $9.71 | 1.7M |
| 2022-08-30 | 9.74 | $9.75 | 2 |
| 2022-08-29 | 9.73 | $9.75 | — |
| 2022-08-26 | 9.73 | $9.75 | 3112 |
| 2022-08-25 | 9.72 | $9.73 | 601144 |
| 2022-08-24 | 9.72 | $9.67 | 132 |
| 2022-08-23 | 9.73 | $9.73 | 1665 |
| 2022-08-22 | 9.72 | $9.73 | 13588 |
| 2022-08-19 | 9.72 | $9.72 | 100 |
| 2022-08-18 | 9.72 | $9.73 | — |
| 2022-08-17 | 9.71 | $9.73 | 708 |
| 2022-08-16 | 9.71 | $9.73 | 265965 |
| 2022-08-15 | 9.70 | $9.72 | 2217 |
| 2022-08-12 | 9.69 | $9.69 | 5327 |
| 2022-08-11 | 9.69 | $9.68 | 1639 |
| 2022-08-10 | 9.70 | $9.68 | 1897 |
| 2022-08-09 | 9.70 | $9.70 | 100 |
| 2022-08-08 | 9.70 | $9.70 | 601 |
| 2022-08-05 | 9.69 | $9.72 | 201 |
| 2022-08-04 | 9.69 | $9.71 | 941 |
| 2022-08-03 | 9.68 | $9.70 | 88824 |
| 2022-08-02 | 9.68 | $9.68 | 76110 |
| 2022-08-01 | 9.68 | $9.67 | — |
| 2022-07-29 | 9.68 | $9.67 | — |
| 2022-07-28 | 9.68 | $9.67 | 76 |
| 2022-07-27 | 9.68 | $9.67 | — |
| 2022-07-26 | 9.68 | $9.67 | 50 |
| 2022-07-25 | 9.68 | $9.67 | 200 |
| 2022-07-22 | 9.68 | $9.70 | — |
| 2022-07-21 | 9.67 | $9.70 | 200 |
| 2022-07-20 | 9.66 | $9.70 | 100 |
| 2022-07-19 | 9.66 | $9.67 | 12999 |
| 2022-07-18 | 9.65 | $9.62 | 10489 |
| 2022-07-15 | 9.66 | $9.68 | — |
| 2022-07-14 | 9.66 | $9.68 | 160233 |
| 2022-07-13 | 9.65 | $9.65 | 275 |
| 2022-07-12 | 9.65 | $9.65 | — |
| 2022-07-11 | 9.65 | $9.65 | — |
| 2022-07-08 | 9.65 | $9.65 | 29516 |
| 2022-07-07 | 9.65 | $9.65 | 9 |
| 2022-07-06 | 9.65 | $9.65 | 2673 |
| 2022-07-05 | 9.65 | $9.65 | — |
| 2022-07-01 | 9.64 | $9.65 | 2 |
| 2022-06-30 | 9.64 | $9.65 | 504 |
| 2022-06-29 | 9.64 | $9.65 | 1 |
| 2022-06-28 | 9.64 | $9.65 | 156976 |
| 2022-06-27 | 9.64 | $9.65 | 828 |
| 2022-06-24 | 9.64 | $9.64 | 3 |
| 2022-06-23 | 9.64 | $9.64 | — |
| 2022-06-22 | 9.64 | $9.64 | 387 |
| 2022-06-21 | 9.64 | $9.65 | 14504 |
| 2022-06-17 | 9.63 | $9.63 | 84 |
| 2022-06-16 | 9.64 | $9.63 | — |
| 2022-06-15 | 9.64 | $9.63 | — |
| 2022-06-14 | 9.64 | $9.63 | 37424 |
| 2022-06-13 | 9.64 | $9.64 | 56430 |
| 2022-06-10 | 9.64 | $9.64 | 2 |
| 2022-06-09 | 9.64 | $9.64 | 4701 |
| 2022-06-08 | 9.64 | $9.68 | 1 |
| 2022-06-07 | 9.64 | $9.68 | 951 |
| 2022-06-06 | 9.63 | $9.64 | — |
| 2022-06-03 | 9.63 | $9.64 | 9 |
| 2022-06-02 | 9.62 | $9.64 | — |
| 2022-06-01 | 9.62 | $9.64 | 219468 |
| 2022-05-31 | 9.62 | $9.63 | — |
| 2022-05-27 | 9.62 | $9.63 | 58630 |
| 2022-05-26 | 9.62 | $9.62 | 300 |
| 2022-05-25 | 9.62 | $9.62 | 2375 |
| 2022-05-24 | 9.63 | $9.62 | 2 |
| 2022-05-23 | 9.63 | $9.62 | — |
| 2022-05-20 | 9.63 | $9.62 | 21483 |
| 2022-05-19 | 9.64 | $9.62 | — |
| 2022-05-18 | 9.64 | $9.62 | 7 |
| 2022-05-17 | 9.65 | $9.62 | 6239 |
| 2022-05-16 | 9.66 | $9.62 | 11829 |
| 2022-05-13 | 9.67 | $9.61 | 820 |
| 2022-05-12 | 9.68 | $9.66 | — |
| 2022-05-11 | 9.68 | $9.66 | 3 |
| 2022-05-10 | 9.69 | $9.66 | 1 |
| 2022-05-09 | 9.69 | $9.66 | 4105 |
| 2022-05-06 | 9.70 | $9.68 | 247743 |
| 2022-05-05 | 9.70 | $9.65 | 20786 |
| 2022-05-04 | 9.71 | $9.71 | 1 |
| 2022-05-03 | 9.71 | $9.71 | 2840 |
| 2022-05-02 | 9.71 | $9.71 | 7901 |
| 2022-04-29 | 9.70 | $9.70 | 500101 |
| 2022-04-28 | 9.70 | $9.71 | 501 |
| 2022-04-27 | 9.70 | $9.71 | 1469 |
| 2022-04-26 | 9.69 | $9.70 | 202 |
| 2022-04-25 | 9.69 | $9.72 | 495 |
| 2022-04-22 | 9.68 | $9.70 | 2606 |
| 2022-04-21 | 9.68 | $9.69 | 751 |
| 2022-04-20 | 9.67 | $9.69 | 1620 |
| 2022-04-19 | 9.67 | $9.68 | 200000 |
| 2022-04-18 | 9.66 | $9.68 | 214540 |
| 2022-04-14 | 9.66 | $9.65 | 206126 |
| 2022-04-13 | 9.66 | $9.65 | 515027 |
| 2022-04-12 | 9.66 | $9.67 | 50 |
| 2022-04-11 | 9.66 | $9.67 | 701 |
| 2022-04-08 | 9.66 | $9.66 | 9012 |
| 2022-04-07 | 9.66 | $9.66 | 1 |
| 2022-04-06 | 9.66 | $9.66 | 203 |
| 2022-04-05 | 9.65 | $9.68 | 32422 |
| 2022-04-04 | 9.65 | $9.68 | 25137 |
| 2022-04-01 | 9.64 | $9.63 | 12512 |
| 2022-03-31 | 9.64 | $9.65 | 2 |
| 2022-03-30 | 9.64 | $9.65 | — |
| 2022-03-29 | 9.64 | $9.65 | 11978 |
| 2022-03-28 | 9.64 | $9.63 | 727 |
| 2022-03-25 | 9.64 | $9.64 | — |
| 2022-03-24 | 9.64 | $9.64 | 578 |
| 2022-03-23 | 9.64 | $9.64 | 37 |
| 2022-03-22 | 9.64 | $9.64 | 87 |
| 2022-03-21 | 9.64 | $9.64 | — |
| 2022-03-18 | 9.64 | $9.64 | 1073 |
| 2022-03-17 | 9.64 | $9.63 | 31 |
| 2022-03-16 | 9.64 | $9.63 | 1948 |
| 2022-03-15 | 9.64 | $9.65 | — |
| 2022-03-14 | 9.64 | $9.65 | — |
| 2022-03-11 | 9.63 | $9.65 | — |
| 2022-03-10 | 9.63 | $9.65 | — |
| 2022-03-09 | 9.63 | $9.65 | 14453 |
| 2022-03-08 | 9.62 | $9.62 | — |
| 2022-03-07 | 9.62 | $9.62 | 18002 |
| 2022-03-04 | 9.62 | $9.62 | 29556 |
| 2022-03-03 | 9.63 | $9.62 | 22669 |
| 2022-03-02 | 9.63 | $9.63 | 251059 |
| 2022-03-01 | 9.63 | $9.63 | — |
| 2022-02-28 | 9.63 | $9.63 | 1605 |
| 2022-02-25 | 9.63 | $9.63 | 1 |
| 2022-02-24 | 9.63 | $9.63 | 1227 |
| 2022-02-23 | 9.63 | $9.64 | 616 |
| 2022-02-22 | 9.63 | $9.64 | 212 |
| 2022-02-18 | 9.63 | $9.62 | — |
| 2022-02-17 | 9.63 | $9.62 | 10009 |
| 2022-02-16 | 9.63 | $9.62 | 9120 |
| 2022-02-15 | 9.64 | $9.62 | 8206 |
| 2022-02-14 | 9.64 | $9.64 | 1300 |
| 2022-02-11 | 9.64 | $9.64 | 104 |
| 2022-02-10 | 9.64 | $9.64 | 428947 |
| 2022-02-09 | 9.64 | $9.64 | 791 |
| 2022-02-08 | 9.64 | $9.64 | 1002 |
| 2022-02-07 | 9.65 | $9.64 | — |
| 2022-02-04 | 9.65 | $9.64 | 369 |
| 2022-02-03 | 9.65 | $9.65 | 3 |
| 2022-02-02 | 9.65 | $9.65 | — |
| 2022-02-01 | 9.65 | $9.65 | 3 |
| 2022-01-31 | 9.65 | $9.65 | — |
| 2022-01-28 | 9.65 | $9.65 | 2 |
| 2022-01-27 | 9.65 | $9.65 | 1012 |
| 2022-01-26 | 9.65 | $9.65 | — |
| 2022-01-25 | 9.65 | $9.65 | 200 |
| 2022-01-24 | 9.65 | $9.63 | 2933 |
| 2022-01-21 | 9.66 | $9.65 | 222 |
| 2022-01-20 | 9.66 | $9.66 | 16426 |
| 2022-01-19 | 9.66 | $9.66 | 100 |
| 2022-01-18 | 9.66 | $9.66 | 2584 |
| 2022-01-14 | 9.66 | $9.67 | 1510 |
| 2022-01-13 | 9.66 | $9.67 | 901 |
| 2022-01-12 | 9.65 | $9.65 | 1918 |
| 2022-01-11 | 9.65 | $9.66 | 1871 |
| 2022-01-10 | 9.65 | $9.66 | 7769 |
| 2022-01-07 | 9.65 | $9.66 | 6991 |
| 2022-01-06 | 9.65 | $9.66 | 16013 |
| 2022-01-05 | 9.65 | $9.64 | 389908 |
| 2022-01-04 | 9.65 | $9.64 | 750 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.49
2024-11-18
Close Price
$10.51
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.61
Average
10.24
Maximum
11.21
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-11-18 | 10.49 | $10.51 | — |
| 2024-11-15 | 10.50 | $10.51 | — |
| 2024-11-14 | 10.52 | $10.51 | — |
| 2024-11-13 | 10.55 | $10.51 | — |
| 2024-11-12 | 10.58 | $10.51 | — |
| 2024-11-11 | 10.61 | $10.51 | — |
| 2024-11-08 | 10.66 | $10.51 | 2602 |
| 2024-11-07 | 10.72 | $10.74 | — |
| 2024-11-06 | 10.72 | $10.74 | — |
| 2024-11-05 | 10.72 | $10.74 | — |
| 2024-11-04 | 10.72 | $10.74 | — |
| 2024-11-01 | 10.72 | $10.74 | — |
| 2024-10-31 | 10.72 | $10.74 | — |
| 2024-10-30 | 10.73 | $10.74 | — |
| 2024-10-29 | 10.73 | $10.74 | — |
| 2024-10-28 | 10.74 | $10.74 | — |
| 2024-10-25 | 10.74 | $10.74 | — |
| 2024-10-24 | 10.75 | $10.74 | — |
| 2024-10-23 | 10.77 | $10.74 | — |
| 2024-10-22 | 10.78 | $10.74 | — |
| 2024-10-21 | 10.80 | $10.74 | 7746 |
| 2024-10-18 | 10.82 | $10.75 | — |
| 2024-10-17 | 10.85 | $10.75 | 2600 |
| 2024-10-16 | 10.88 | $10.87 | — |
| 2024-10-15 | 10.88 | $10.87 | — |
| 2024-10-14 | 10.88 | $10.87 | — |
| 2024-10-11 | 10.88 | $10.87 | — |
| 2024-10-10 | 10.87 | $10.87 | — |
| 2024-10-09 | 10.87 | $10.87 | — |
| 2024-10-08 | 10.87 | $10.87 | — |
| 2024-10-07 | 10.86 | $10.87 | 150005 |
| 2024-10-04 | 10.86 | $10.85 | — |
| 2024-10-03 | 10.85 | $10.85 | — |
| 2024-10-02 | 10.85 | $10.85 | 175000 |
| 2024-10-01 | 10.85 | $10.85 | — |
| 2024-09-30 | 10.84 | $10.85 | 1000 |
| 2024-09-27 | 10.84 | $10.83 | — |
| 2024-09-26 | 10.84 | $10.83 | — |
| 2024-09-25 | 10.84 | $10.83 | — |
| 2024-09-24 | 10.84 | $10.83 | — |
| 2024-09-23 | 10.84 | $10.83 | — |
| 2024-09-20 | 10.83 | $10.83 | — |
| 2024-09-19 | 10.83 | $10.83 | — |
| 2024-09-18 | 10.83 | $10.83 | — |
| 2024-09-17 | 10.83 | $10.83 | 5 |
| 2024-09-16 | 10.82 | $10.83 | — |
| 2024-09-13 | 10.82 | $10.83 | — |
| 2024-09-12 | 10.81 | $10.83 | 129520 |
| 2024-09-11 | 10.80 | $10.80 | 15100 |
| 2024-09-10 | 10.80 | $10.81 | 1202 |
| 2024-09-09 | 10.80 | $10.89 | 9114 |
| 2024-09-06 | 10.77 | $10.81 | 21732 |
| 2024-09-05 | 10.75 | $10.79 | — |
| 2024-09-04 | 10.75 | $10.79 | — |
| 2024-09-03 | 10.74 | $10.79 | 104713 |
| 2024-08-30 | 10.73 | $10.77 | 195140 |
| 2024-08-29 | 10.73 | $10.76 | 105 |
| 2024-08-28 | 10.73 | $10.76 | 112 |
| 2024-08-27 | 10.73 | $10.76 | 102 |
| 2024-08-26 | 10.73 | $10.76 | 109 |
| 2024-08-23 | 10.73 | $10.76 | 104 |
| 2024-08-22 | 10.74 | $10.75 | — |
| 2024-08-21 | 10.75 | $10.75 | — |
| 2024-08-20 | 10.76 | $10.75 | — |
| 2024-08-19 | 10.78 | $10.75 | 100 |
| 2024-08-16 | 10.80 | $10.75 | — |
| 2024-08-15 | 10.82 | $10.75 | — |
| 2024-08-14 | 10.85 | $10.75 | 3342 |
| 2024-08-13 | 10.89 | $10.90 | — |
| 2024-08-12 | 10.89 | $10.90 | — |
| 2024-08-09 | 10.89 | $10.90 | — |
| 2024-08-08 | 10.88 | $10.90 | — |
| 2024-08-07 | 10.88 | $10.90 | — |
| 2024-08-06 | 10.88 | $10.90 | 62246 |
| 2024-08-05 | 10.88 | $10.91 | — |
| 2024-08-02 | 10.87 | $10.91 | — |
| 2024-08-01 | 10.87 | $10.91 | 37000 |
| 2024-07-31 | 10.86 | $11.07 | 16100 |
| 2024-07-30 | 10.80 | $10.77 | — |
| 2024-07-29 | 10.83 | $10.77 | 92900 |
| 2024-07-26 | 10.86 | $10.77 | 7200 |
| 2024-07-25 | 10.89 | $10.77 | 150535 |
| 2024-07-24 | 10.94 | $10.90 | 1888 |
| 2024-07-23 | 10.95 | $10.83 | 442 |
| 2024-07-22 | 10.99 | $10.90 | 4371 |
| 2024-07-18 | 11.01 | $10.75 | 205286 |
| 2024-07-17 | 11.09 | $10.86 | 13894 |
| 2024-07-16 | 11.14 | $10.97 | 541 |
| 2024-07-15 | 11.17 | $10.98 | 306197 |
| 2024-07-12 | 11.21 | $12.00 | 8742 |
| 2024-07-11 | 10.92 | $11.00 | 112 |
| 2024-07-10 | 10.89 | $10.90 | 273660 |
| 2024-07-01 | 10.89 | $10.89 | 120196 |
| 2024-06-28 | 10.88 | $10.88 | 26081 |
| 2024-06-27 | 10.88 | $10.87 | 20028 |
| 2024-06-26 | 10.88 | $10.87 | 926 |
| 2024-06-25 | 10.88 | $10.90 | 144 |
| 2024-06-24 | 10.87 | $10.87 | 34965 |
| 2024-06-21 | 10.87 | $10.90 | 5774 |
| 2024-06-20 | 10.86 | $10.84 | 5609 |
| 2024-06-17 | 10.86 | $10.85 | 504407 |
| 2024-06-14 | 10.86 | $10.85 | 90178 |
| 2024-06-13 | 10.86 | $10.85 | 4363 |
| 2024-06-12 | 10.86 | $10.85 | 1002 |
| 2024-06-11 | 10.85 | $10.85 | 1037 |
| 2024-06-10 | 10.85 | $10.85 | 17843 |
| 2024-06-07 | 10.85 | $10.83 | 2003 |
| 2024-06-05 | 10.85 | $10.83 | 2340 |
| 2024-06-04 | 10.85 | $10.83 | 302 |
| 2024-06-03 | 10.85 | $10.90 | 3630 |
| 2024-05-31 | 10.83 | $10.82 | 422 |
| 2024-05-28 | 10.83 | $10.82 | 100 |
| 2024-05-24 | 10.82 | $10.82 | — |
| 2024-05-23 | 10.82 | $10.82 | — |
| 2024-05-21 | 10.81 | $10.82 | 60758 |
| 2024-05-16 | 10.81 | $10.82 | 1675 |
| 2024-05-15 | 10.80 | $10.80 | 55605 |
| 2024-05-13 | 10.80 | $10.79 | 22889 |
| 2024-05-10 | 10.79 | $10.79 | 10049 |
| 2024-05-09 | 10.79 | $10.79 | 110051 |
| 2024-05-08 | 10.79 | $10.78 | 5326 |
| 2024-05-07 | 10.79 | $10.78 | 25123 |
| 2024-05-06 | 10.79 | $10.78 | 92599 |
| 2024-05-03 | 10.78 | $10.78 | 327 |
| 2024-05-01 | 10.78 | $10.77 | 17026 |
| 2024-04-30 | 10.78 | $10.77 | 33519 |
| 2024-04-29 | 10.78 | $10.77 | 40148 |
| 2024-04-26 | 10.77 | $10.77 | 10008 |
| 2024-04-25 | 10.77 | $10.76 | 110394 |
| 2024-04-22 | 10.76 | $10.75 | 4023 |
| 2024-04-19 | 10.76 | $10.77 | 23653 |
| 2024-04-15 | 10.76 | $10.74 | 6932 |
| 2024-04-12 | 10.76 | $10.75 | 1001 |
| 2024-04-11 | 10.75 | $10.74 | 9011 |
| 2024-04-09 | 10.75 | $10.82 | 25393 |
| 2024-04-05 | 10.72 | $10.74 | 234 |
| 2024-04-04 | 10.71 | $10.72 | 41866 |
| 2024-04-03 | 10.70 | $10.71 | 776 |
| 2024-03-28 | 10.70 | $10.70 | 41274 |
| 2024-03-27 | 10.70 | $10.70 | 2570 |
| 2024-03-26 | 10.70 | $10.70 | 6 |
| 2024-03-25 | 10.69 | $10.70 | 5066 |
| 2024-03-22 | 10.69 | $10.70 | 21004 |
| 2024-03-20 | 10.68 | $10.68 | 571 |
| 2024-03-19 | 10.68 | $10.69 | 7901 |
| 2024-03-15 | 10.68 | $10.68 | 133 |
| 2024-03-11 | 10.68 | $10.69 | 1122 |
| 2024-03-08 | 10.67 | $10.68 | 3324 |
| 2024-03-07 | 10.67 | $10.68 | 1227 |
| 2024-03-06 | 10.66 | $10.67 | 2564 |
| 2024-03-05 | 10.66 | $10.68 | 55104 |
| 2024-03-04 | 10.65 | $10.66 | 140 |
| 2024-03-01 | 10.65 | $10.65 | 3277 |
| 2024-02-28 | 10.65 | $10.65 | 35196 |
| 2024-02-27 | 10.66 | $10.68 | 1015 |
| 2024-02-26 | 10.65 | $10.65 | 918 |
| 2024-02-23 | 10.65 | $10.65 | 100 |
| 2024-02-22 | 10.65 | $10.65 | 140 |
| 2024-02-21 | 10.66 | $10.65 | 5478 |
| 2024-02-20 | 10.66 | $10.65 | 452162 |
| 2024-02-16 | 10.66 | $10.67 | — |
| 2024-02-15 | 10.66 | $10.67 | — |
| 2024-02-14 | 10.66 | $10.67 | — |
| 2024-02-13 | 10.66 | $10.67 | — |
| 2024-02-12 | 10.65 | $10.67 | 1649 |
| 2024-02-09 | 10.65 | $10.64 | 287 |
| 2024-02-08 | 10.65 | $10.65 | 43100 |
| 2024-02-07 | 10.66 | $10.65 | 5030 |
| 2024-02-06 | 10.66 | $10.65 | 4725 |
| 2024-02-05 | 10.66 | $10.64 | 144 |
| 2024-02-02 | 10.67 | $10.64 | 137966 |
| 2024-02-01 | 10.68 | $10.63 | 111010 |
| 2024-01-31 | 10.69 | $10.63 | 252 |
| 2024-01-30 | 10.71 | $10.66 | — |
| 2024-01-29 | 10.71 | $10.66 | — |
| 2024-01-26 | 10.72 | $10.66 | 528 |
| 2024-01-25 | 10.73 | $10.69 | — |
| 2024-01-24 | 10.74 | $10.69 | 2525 |
| 2024-01-23 | 10.74 | $10.70 | 7250 |
| 2024-01-22 | 10.74 | $10.79 | — |
| 2024-01-19 | 10.71 | $10.79 | 251856 |
| 2024-01-18 | 10.67 | $10.94 | 271 |
| 2024-01-17 | 10.58 | $10.58 | — |
| 2024-01-16 | 10.58 | $10.58 | 400 |
| 2024-01-12 | 10.58 | $10.58 | — |
| 2024-01-11 | 10.58 | $10.58 | — |
| 2024-01-10 | 10.58 | $10.58 | — |
| 2024-01-09 | 10.58 | $10.58 | 1360 |
| 2024-01-08 | 10.58 | $10.57 | 367 |
| 2024-01-05 | 10.59 | $10.57 | 28883 |
| 2024-01-04 | 10.59 | $10.56 | 25027 |
| 2024-01-03 | 10.60 | $10.58 | 2358 |
| 2024-01-02 | 10.60 | $10.57 | 400 |
| 2023-12-29 | 10.61 | $10.65 | 348 |
| 2023-12-28 | 10.59 | $10.65 | 241 |
| 2023-12-27 | 10.57 | $10.64 | 292 |
| 2023-12-26 | 10.55 | $10.55 | — |
| 2023-12-22 | 10.55 | $10.55 | 300 |
| 2023-12-21 | 10.55 | $10.55 | 224 |
| 2023-12-20 | 10.55 | $10.55 | — |
| 2023-12-19 | 10.55 | $10.55 | 253 |
| 2023-12-18 | 10.56 | $10.55 | 93790 |
| 2023-12-15 | 10.56 | $10.56 | 1421 |
| 2023-12-14 | 10.56 | $10.54 | 15390 |
| 2023-12-13 | 10.56 | $10.55 | 10298 |
| 2023-12-12 | 10.57 | $10.55 | 14669 |
| 2023-12-11 | 10.57 | $10.54 | 50450 |
| 2023-12-08 | 10.58 | $10.55 | 3410 |
| 2023-12-07 | 10.58 | $10.56 | — |
| 2023-12-06 | 10.59 | $10.56 | — |
| 2023-12-05 | 10.59 | $10.56 | 651 |
| 2023-12-04 | 10.60 | $10.63 | — |
| 2023-12-01 | 10.58 | $10.63 | — |
| 2023-11-30 | 10.56 | $10.63 | 1861 |
| 2023-11-29 | 10.54 | $10.54 | 247 |
| 2023-11-28 | 10.54 | $10.54 | — |
| 2023-11-27 | 10.54 | $10.54 | 100 |
| 2023-11-24 | 10.53 | $10.54 | 4744 |
| 2023-11-22 | 10.53 | $10.54 | 410 |
| 2023-11-21 | 10.53 | $10.52 | 12497 |
| 2023-11-20 | 10.53 | $10.54 | 20843 |
| 2023-11-17 | 10.53 | $10.52 | — |
| 2023-11-16 | 10.53 | $10.52 | 9244 |
| 2023-11-15 | 10.54 | $10.53 | 21681 |
| 2023-11-14 | 10.54 | $10.55 | 23845 |
| 2023-11-13 | 10.53 | $10.54 | 46262 |
| 2023-11-10 | 10.53 | $10.54 | 328 |
| 2023-11-09 | 10.53 | $10.53 | 4594 |
| 2023-11-08 | 10.53 | $10.53 | 7491 |
| 2023-11-07 | 10.52 | $10.52 | 51738 |
| 2023-11-06 | 10.52 | $10.55 | 6140 |
| 2023-11-03 | 10.52 | $10.54 | 11306 |
| 2023-11-02 | 10.51 | $10.51 | — |
| 2023-11-01 | 10.51 | $10.51 | — |
| 2023-10-31 | 10.51 | $10.51 | 9768 |
| 2023-10-30 | 10.51 | $10.52 | 9155 |
| 2023-10-27 | 10.51 | $10.51 | 12994 |
| 2023-10-26 | 10.51 | $10.50 | 19293 |
| 2023-10-25 | 10.52 | $10.52 | 43703 |
| 2023-10-24 | 10.52 | $10.50 | 66065 |
| 2023-10-23 | 10.52 | $10.52 | 328731 |
| 2023-10-20 | 10.52 | $10.48 | 3.0M |
| 2023-10-19 | 10.54 | $10.50 | 113688 |
| 2023-10-18 | 10.54 | $10.55 | 55243 |
| 2023-10-17 | 10.54 | $10.60 | 9588 |
| 2023-10-16 | 10.52 | $10.50 | 103 |
| 2023-10-13 | 10.52 | $10.53 | 799118 |
| 2023-10-12 | 10.52 | $10.52 | 1.9M |
| 2023-10-11 | 10.52 | $10.53 | 1.6M |
| 2023-10-10 | 10.51 | $10.53 | 2937 |
| 2023-10-09 | 10.51 | $10.48 | 181 |
| 2023-10-06 | 10.51 | $10.45 | 4694 |
| 2023-10-05 | 10.53 | $10.52 | 957103 |
| 2023-10-04 | 10.53 | $10.52 | 1.5M |
| 2023-10-03 | 10.53 | $10.54 | 4.9M |
| 2023-10-02 | 10.53 | $10.53 | 936455 |
| 2023-09-29 | 10.52 | $10.54 | 7531 |
| 2023-09-28 | 10.51 | $10.51 | — |
| 2023-09-27 | 10.51 | $10.51 | 232 |
| 2023-09-26 | 10.50 | $10.52 | 100 |
| 2023-09-25 | 10.49 | $10.50 | 5914 |
| 2023-09-22 | 10.49 | $10.48 | 440 |
| 2023-09-21 | 10.49 | $10.49 | 118 |
| 2023-09-20 | 10.49 | $10.48 | — |
| 2023-09-19 | 10.49 | $10.48 | 100 |
| 2023-09-18 | 10.49 | $10.48 | — |
| 2023-09-15 | 10.49 | $10.48 | 550 |
| 2023-09-14 | 10.49 | $10.48 | — |
| 2023-09-13 | 10.49 | $10.48 | — |
| 2023-09-12 | 10.48 | $10.48 | — |
| 2023-09-11 | 10.48 | $10.48 | — |
| 2023-09-08 | 10.48 | $10.48 | — |
| 2023-09-07 | 10.47 | $10.48 | 20100 |
| 2023-09-06 | 10.47 | $10.46 | — |
| 2023-09-05 | 10.47 | $10.46 | — |
| 2023-09-01 | 10.46 | $10.46 | — |
| 2023-08-31 | 10.46 | $10.46 | 519 |
| 2023-08-30 | 10.46 | $10.47 | 721 |
| 2023-08-29 | 10.45 | $10.45 | — |
| 2023-08-28 | 10.45 | $10.45 | 1903 |
| 2023-08-25 | 10.44 | $10.46 | 255200 |
| 2023-08-24 | 10.43 | $10.45 | 254495 |
| 2023-08-23 | 10.43 | $10.44 | 3159 |
| 2023-08-22 | 10.42 | $10.43 | 112 |
| 2023-08-21 | 10.42 | $10.41 | — |
| 2023-08-18 | 10.42 | $10.41 | — |
| 2023-08-17 | 10.42 | $10.41 | — |
| 2023-08-16 | 10.42 | $10.41 | — |
| 2023-08-15 | 10.42 | $10.41 | 146 |
| 2023-08-14 | 10.42 | $10.41 | — |
| 2023-08-11 | 10.42 | $10.41 | 1017 |
| 2023-08-10 | 10.42 | $10.41 | 201 |
| 2023-08-09 | 10.41 | $10.41 | 553 |
| 2023-08-08 | 10.41 | $10.39 | — |
| 2023-08-07 | 10.42 | $10.39 | 1470 |
| 2023-08-04 | 10.42 | $10.44 | — |
| 2023-08-03 | 10.41 | $10.44 | 100 |
| 2023-08-02 | 10.40 | $10.44 | 25600 |
| 2023-08-01 | 10.38 | $10.39 | — |
| 2023-07-31 | 10.38 | $10.39 | 100 |
| 2023-07-21 | 10.38 | $10.39 | 25257 |
| 2023-07-20 | 10.37 | $10.37 | — |
| 2023-07-19 | 10.37 | $10.37 | — |
| 2023-07-18 | 10.37 | $10.37 | — |
| 2023-07-17 | 10.37 | $10.37 | 121 |
| 2023-07-14 | 10.37 | $10.38 | 49451 |
| 2023-07-13 | 10.36 | $10.38 | 46015 |
| 2023-07-12 | 10.36 | $10.36 | — |
| 2023-07-11 | 10.36 | $10.36 | 20699 |
| 2023-07-10 | 10.36 | $10.36 | 50533 |
| 2023-07-07 | 10.36 | $10.36 | — |
| 2023-07-06 | 10.35 | $10.36 | — |
| 2023-07-05 | 10.35 | $10.36 | — |
| 2023-07-03 | 10.35 | $10.36 | 127000 |
| 2023-06-30 | 10.35 | $10.36 | 1.4M |
| 2023-06-29 | 10.35 | $10.34 | — |
| 2023-06-28 | 10.35 | $10.34 | — |
| 2023-06-27 | 10.35 | $10.34 | 6154 |
| 2023-06-26 | 10.36 | $10.34 | — |
| 2023-06-23 | 10.36 | $10.34 | 5306 |
| 2023-06-22 | 10.37 | $10.35 | 12493 |
| 2023-06-21 | 10.37 | $10.32 | 40385 |
| 2023-06-20 | 10.39 | $10.32 | 4319 |
| 2023-06-16 | 10.40 | $10.40 | 4680 |
| 2023-06-15 | 10.39 | $10.38 | — |
| 2023-06-14 | 10.39 | $10.38 | 481 |
| 2023-06-13 | 10.39 | $10.31 | 2277 |
| 2023-06-12 | 10.41 | $10.43 | — |
| 2023-06-09 | 10.39 | $10.43 | — |
| 2023-06-08 | 10.37 | $10.43 | 1518 |
| 2023-06-07 | 10.35 | $10.40 | 6322 |
| 2023-06-06 | 10.32 | $10.33 | 10347 |
| 2023-06-05 | 10.32 | $10.31 | — |
| 2023-06-02 | 10.32 | $10.31 | 1344 |
| 2023-06-01 | 10.32 | $10.31 | 267 |
| 2023-05-31 | 10.32 | $10.31 | — |
| 2023-05-30 | 10.32 | $10.31 | 104 |
| 2023-05-26 | 10.31 | $10.31 | — |
| 2023-05-25 | 10.31 | $10.31 | — |
| 2023-05-24 | 10.31 | $10.31 | — |
| 2023-05-23 | 10.30 | $10.31 | 400 |
| 2023-05-22 | 10.29 | $10.30 | 164239 |
| 2023-05-19 | 10.29 | $10.29 | 32333 |
| 2023-05-18 | 10.29 | $10.30 | 13950 |
| 2023-05-17 | 10.28 | $10.30 | 29264 |
| 2023-05-16 | 10.27 | $10.28 | 320174 |
| 2023-05-15 | 10.26 | $10.26 | 2550 |
| 2023-05-12 | 10.26 | $10.28 | 8900 |
| 2023-05-11 | 10.26 | $10.26 | 3750 |
| 2023-05-10 | 10.26 | $10.26 | — |
| 2023-05-09 | 10.25 | $10.26 | — |
| 2023-05-08 | 10.25 | $10.26 | — |
| 2023-05-05 | 10.25 | $10.26 | 6284 |
| 2023-05-04 | 10.24 | $10.26 | — |
| 2023-05-03 | 10.24 | $10.26 | 3676 |
| 2023-05-02 | 10.23 | $10.25 | 3856 |
| 2023-05-01 | 10.23 | $10.23 | — |
| 2023-04-28 | 10.23 | $10.23 | 278 |
| 2023-04-27 | 10.23 | $10.23 | 1100 |
| 2023-04-26 | 10.23 | $10.25 | 1157 |
| 2023-04-25 | 10.22 | $10.23 | — |
| 2023-04-24 | 10.23 | $10.23 | 399931 |
| 2023-04-21 | 10.23 | $10.25 | — |
| 2023-04-20 | 10.22 | $10.25 | 5629 |
| 2023-04-19 | 10.21 | $10.22 | 300 |
| 2023-04-18 | 10.21 | $10.22 | 414 |
| 2023-04-17 | 10.22 | $10.21 | — |
| 2023-04-14 | 10.22 | $10.21 | — |
| 2023-04-13 | 10.23 | $10.21 | 100 |
| 2023-04-12 | 10.24 | $10.21 | — |
| 2023-04-11 | 10.25 | $10.21 | 100 |
| 2023-04-10 | 10.26 | $10.21 | — |
| 2023-04-06 | 10.27 | $10.21 | 1204 |
| 2023-04-05 | 10.29 | $10.26 | — |
| 2023-04-04 | 10.29 | $10.26 | 179 |
| 2023-04-03 | 10.30 | $10.33 | — |
| 2023-03-31 | 10.28 | $10.33 | — |
| 2023-03-30 | 10.26 | $10.33 | — |
| 2023-03-29 | 10.24 | $10.33 | 1183 |
| 2023-03-28 | 10.21 | $10.20 | 4032 |
| 2023-03-27 | 10.21 | $10.19 | 1.0M |
| 2023-03-24 | 10.22 | $10.19 | — |
| 2023-03-23 | 10.23 | $10.19 | — |
| 2023-03-22 | 10.24 | $10.19 | — |
| 2023-03-21 | 10.25 | $10.19 | 110 |
| 2023-03-20 | 10.27 | $10.26 | — |
| 2023-03-17 | 10.26 | $10.26 | — |
| 2023-03-16 | 10.26 | $10.26 | — |
| 2023-03-15 | 10.25 | $10.26 | 100 |
| 2023-03-14 | 10.24 | $10.26 | 654 |
| 2023-03-13 | 10.22 | $10.15 | — |
| 2023-03-10 | 10.24 | $10.15 | 1310 |
| 2023-03-09 | 10.26 | $10.32 | 112 |
| 2023-03-08 | 10.24 | $10.26 | 75687 |
| 2023-03-07 | 10.22 | $10.30 | 14519 |
| 2023-03-06 | 10.19 | $10.23 | 3902 |
| 2023-03-03 | 10.17 | $10.16 | 69 |
| 2023-03-02 | 10.17 | $10.16 | 8731 |
| 2023-03-01 | 10.17 | $10.15 | — |
| 2023-02-28 | 10.17 | $10.15 | 2152 |
| 2023-02-27 | 10.17 | $10.23 | 242 |
| 2023-02-24 | 10.15 | $10.16 | 2837 |
| 2023-02-23 | 10.14 | $10.15 | 2704 |
| 2023-02-22 | 10.14 | $10.15 | 12324 |
| 2023-02-21 | 10.13 | $10.12 | 36 |
| 2023-02-17 | 10.13 | $10.12 | 5204 |
| 2023-02-16 | 10.13 | $10.14 | 1210 |
| 2023-02-15 | 10.12 | $10.12 | 3287 |
| 2023-02-14 | 10.12 | $10.11 | 585056 |
| 2023-02-13 | 10.12 | $10.12 | 35270 |
| 2023-02-10 | 10.12 | $10.10 | 16325 |
| 2023-02-09 | 10.13 | $10.11 | 2605 |
| 2023-02-08 | 10.13 | $10.12 | 1.3M |
| 2023-02-07 | 10.12 | $10.10 | 1.0M |
| 2023-02-06 | 10.13 | $10.09 | 3641 |
| 2023-02-03 | 10.13 | $10.13 | 26334 |
| 2023-02-02 | 10.13 | $10.15 | 44032 |
| 2023-02-01 | 10.11 | $10.10 | 78793 |
| 2023-01-31 | 10.11 | $10.11 | 22047 |
| 2023-01-30 | 10.11 | $10.11 | 16032 |
| 2023-01-27 | 10.10 | $10.10 | 11498 |
| 2023-01-26 | 10.09 | $10.12 | 3973 |
| 2023-01-25 | 10.07 | $10.10 | 7468 |
| 2023-01-24 | 10.06 | $10.07 | 75666 |
| 2023-01-23 | 10.06 | $10.07 | 101 |
| 2023-01-20 | 10.05 | $10.05 | 363 |
| 2023-01-19 | 10.04 | $10.03 | — |
| 2023-01-18 | 10.05 | $10.03 | 12591 |
| 2023-01-17 | 10.05 | $10.03 | — |
| 2023-01-13 | 10.05 | $10.03 | 5776 |
| 2023-01-12 | 10.05 | $10.02 | 801 |
| 2023-01-11 | 10.05 | $10.05 | 315 |
| 2023-01-10 | 10.04 | $10.05 | — |
| 2023-01-09 | 10.03 | $10.05 | 1069 |
| 2023-01-06 | 10.02 | $10.04 | 1.5M |
| 2023-01-05 | 10.01 | $10.01 | 9300 |
| 2023-01-04 | 10.01 | $10.00 | 103 |
| 2023-01-03 | 10.01 | $10.01 | 598 |
| 2022-12-30 | 10.00 | $10.02 | 7800 |
| 2022-12-29 | 9.99 | $10.04 | 11027 |
| 2022-12-28 | 9.97 | $9.96 | 101 |
| 2022-12-27 | 9.97 | $9.99 | 54222 |
| 2022-12-23 | 9.96 | $9.98 | 23828 |
| 2022-12-22 | 9.95 | $9.96 | 465610 |
| 2022-12-21 | 9.95 | $9.95 | 3810 |
| 2022-12-20 | 9.95 | $9.94 | 25 |
| 2022-12-19 | 9.95 | $9.94 | 5452 |
| 2022-12-16 | 9.95 | $9.93 | 609 |
| 2022-12-15 | 9.95 | $9.95 | 60 |
| 2022-12-14 | 9.95 | $9.95 | — |
| 2022-12-13 | 9.95 | $9.95 | 39444 |
| 2022-12-12 | 9.94 | $9.94 | — |
| 2022-12-09 | 9.94 | $9.94 | — |
| 2022-12-08 | 9.94 | $9.94 | 22416 |
| 2022-12-07 | 9.94 | $9.93 | — |
| 2022-12-06 | 9.93 | $9.93 | — |
| 2022-12-05 | 9.93 | $9.93 | 150 |
| 2022-12-02 | 9.93 | $9.94 | 62875 |
| 2022-12-01 | 9.92 | $9.93 | 66260 |
| 2022-11-30 | 9.92 | $9.92 | 122 |
| 2022-11-29 | 9.92 | $9.91 | 218 |
| 2022-11-28 | 9.92 | $9.89 | 302 |
| 2022-11-25 | 9.92 | $9.92 | — |
| 2022-11-23 | 9.92 | $9.92 | 97 |
| 2022-11-22 | 9.91 | $9.92 | 310 |
| 2022-11-21 | 9.90 | $9.93 | 10199 |
| 2022-11-18 | 9.89 | $9.90 | 3 |
| 2022-11-17 | 9.88 | $9.90 | 14733 |
| 2022-11-16 | 9.88 | $9.87 | 24897 |
| 2022-11-15 | 9.88 | $9.86 | 180 |
| 2022-11-14 | 9.88 | $9.87 | — |
| 2022-11-11 | 9.88 | $9.87 | 7 |
| 2022-11-10 | 9.88 | $9.87 | 3 |
| 2022-11-09 | 9.88 | $9.87 | 801 |
| 2022-11-08 | 9.87 | $9.85 | 76437 |
| 2022-11-07 | 9.88 | $9.87 | — |
| 2022-11-04 | 9.87 | $9.87 | 250 |
| 2022-11-03 | 9.87 | $9.85 | — |
| 2022-11-02 | 9.87 | $9.85 | 108 |
| 2022-11-01 | 9.87 | $9.86 | 39373 |
| 2022-10-31 | 9.87 | $9.87 | 1133 |
| 2022-10-28 | 9.87 | $9.86 | 20001 |
| 2022-10-27 | 9.86 | $9.86 | — |
| 2022-10-26 | 9.85 | $9.86 | 8869 |
| 2022-10-25 | 9.85 | $9.84 | 17 |
| 2022-10-24 | 9.84 | $9.84 | 17173 |
| 2022-10-21 | 9.84 | $9.84 | 12016 |
| 2022-10-20 | 9.83 | $9.84 | 1282 |
| 2022-10-19 | 9.82 | $9.84 | 59962 |
| 2022-10-18 | 9.81 | $9.82 | 300948 |
| 2022-10-17 | 9.80 | $9.82 | 77179 |
| 2022-10-14 | 9.79 | $9.78 | 1362 |
| 2022-10-13 | 9.79 | $9.78 | 4240 |
| 2022-10-12 | 9.78 | $9.78 | 32 |
| 2022-10-11 | 9.78 | $9.78 | 5340 |
| 2022-10-10 | 9.78 | $9.78 | 15 |
| 2022-10-07 | 9.78 | $9.78 | 701 |
| 2022-10-06 | 9.77 | $9.78 | 438 |
| 2022-10-05 | 9.76 | $9.78 | 1721 |
| 2022-10-04 | 9.76 | $9.77 | 84750 |
| 2022-10-03 | 9.75 | $9.78 | 97767 |
| 2022-09-30 | 9.74 | $9.77 | 15801 |
| 2022-09-29 | 9.73 | $9.73 | 17887 |
| 2022-09-28 | 9.73 | $9.72 | 28 |
| 2022-09-27 | 9.73 | $9.72 | — |
| 2022-09-26 | 9.73 | $9.72 | 418 |
| 2022-09-23 | 9.74 | $9.74 | 125 |
| 2022-09-22 | 9.74 | $9.75 | — |
| 2022-09-21 | 9.73 | $9.75 | 1 |
| 2022-09-20 | 9.73 | $9.75 | 200 |
| 2022-09-19 | 9.72 | $9.74 | 20269 |
| 2022-09-16 | 9.72 | $9.73 | 4400 |
| 2022-09-15 | 9.71 | $9.73 | 15514 |
| 2022-09-14 | 9.71 | $9.70 | — |
| 2022-09-13 | 9.72 | $9.70 | — |
| 2022-09-12 | 9.72 | $9.70 | 31730 |
| 2022-09-09 | 9.73 | $9.70 | 8952 |
| 2022-09-08 | 9.74 | $9.75 | 2902 |
| 2022-09-07 | 9.73 | $9.71 | 7794 |
| 2022-09-06 | 9.74 | $9.72 | 300 |
| 2022-09-02 | 9.74 | $9.72 | 6001 |
| 2022-09-01 | 9.75 | $9.76 | 1031 |
| 2022-08-31 | 9.74 | $9.71 | 1.7M |
| 2022-08-30 | 9.74 | $9.75 | 2 |
| 2022-08-29 | 9.74 | $9.75 | — |
| 2022-08-26 | 9.73 | $9.75 | 3112 |
| 2022-08-25 | 9.72 | $9.73 | 601144 |
| 2022-08-24 | 9.72 | $9.67 | 132 |
| 2022-08-23 | 9.73 | $9.73 | 1665 |
| 2022-08-22 | 9.73 | $9.73 | 13588 |
| 2022-08-19 | 9.73 | $9.72 | 100 |
| 2022-08-18 | 9.72 | $9.73 | — |
| 2022-08-17 | 9.72 | $9.73 | 708 |
| 2022-08-16 | 9.71 | $9.73 | 265965 |
| 2022-08-15 | 9.70 | $9.72 | 2217 |
| 2022-08-12 | 9.70 | $9.69 | 5327 |
| 2022-08-11 | 9.70 | $9.68 | 1639 |
| 2022-08-10 | 9.70 | $9.68 | 1897 |
| 2022-08-09 | 9.71 | $9.70 | 100 |
| 2022-08-08 | 9.70 | $9.70 | 601 |
| 2022-08-05 | 9.70 | $9.72 | 201 |
| 2022-08-04 | 9.69 | $9.71 | 941 |
| 2022-08-03 | 9.69 | $9.70 | 88824 |
| 2022-08-02 | 9.68 | $9.68 | 76110 |
| 2022-08-01 | 9.68 | $9.67 | — |
| 2022-07-29 | 9.68 | $9.67 | — |
| 2022-07-28 | 9.68 | $9.67 | 76 |
| 2022-07-27 | 9.68 | $9.67 | — |
| 2022-07-26 | 9.68 | $9.67 | 50 |
| 2022-07-25 | 9.69 | $9.67 | 200 |
| 2022-07-22 | 9.69 | $9.70 | — |
| 2022-07-21 | 9.68 | $9.70 | 200 |
| 2022-07-20 | 9.67 | $9.70 | 100 |
| 2022-07-19 | 9.66 | $9.67 | 12999 |
| 2022-07-18 | 9.66 | $9.62 | 10489 |
| 2022-07-15 | 9.67 | $9.68 | — |
| 2022-07-14 | 9.66 | $9.68 | 160233 |
| 2022-07-13 | 9.65 | $9.65 | 275 |
| 2022-07-12 | 9.65 | $9.65 | — |
| 2022-07-11 | 9.65 | $9.65 | — |
| 2022-07-08 | 9.65 | $9.65 | 29516 |
| 2022-07-07 | 9.65 | $9.65 | 9 |
| 2022-07-06 | 9.65 | $9.65 | 2673 |
| 2022-07-05 | 9.65 | $9.65 | — |
| 2022-07-01 | 9.65 | $9.65 | 2 |
| 2022-06-30 | 9.65 | $9.65 | 504 |
| 2022-06-29 | 9.65 | $9.65 | 1 |
| 2022-06-28 | 9.64 | $9.65 | 156976 |
| 2022-06-27 | 9.64 | $9.65 | 828 |
| 2022-06-24 | 9.64 | $9.64 | 3 |
| 2022-06-23 | 9.64 | $9.64 | — |
| 2022-06-22 | 9.64 | $9.64 | 387 |
| 2022-06-21 | 9.64 | $9.65 | 14504 |
| 2022-06-17 | 9.63 | $9.63 | 84 |
| 2022-06-16 | 9.64 | $9.63 | — |
| 2022-06-15 | 9.64 | $9.63 | — |
| 2022-06-14 | 9.64 | $9.63 | 37424 |
| 2022-06-13 | 9.64 | $9.64 | 56430 |
| 2022-06-10 | 9.65 | $9.64 | 2 |
| 2022-06-09 | 9.65 | $9.64 | 4701 |
| 2022-06-08 | 9.65 | $9.68 | 1 |
| 2022-06-07 | 9.64 | $9.68 | 951 |
| 2022-06-06 | 9.63 | $9.64 | — |
| 2022-06-03 | 9.62 | $9.64 | 9 |
| 2022-06-02 | 9.62 | $9.64 | — |
| 2022-06-01 | 9.61 | $9.64 | 219468 |
| 2022-05-31 | 9.61 | $9.63 | — |
| 2022-05-27 | 9.61 | $9.63 | 58630 |
| 2022-05-26 | 9.61 | $9.62 | 300 |
| 2022-05-25 | 9.61 | $9.62 | 2375 |
| 2022-05-24 | 9.61 | $9.62 | 2 |
| 2022-05-23 | 9.61 | $9.62 | — |
| 2022-05-20 | 9.62 | $9.62 | 21483 |
| 2022-05-19 | 9.62 | $9.62 | — |
| 2022-05-18 | 9.63 | $9.62 | 7 |
| 2022-05-17 | 9.63 | $9.62 | 6239 |
| 2022-05-16 | 9.64 | $9.62 | 11829 |
| 2022-05-13 | 9.65 | $9.61 | 820 |
| 2022-05-12 | 9.67 | $9.66 | — |
| 2022-05-11 | 9.68 | $9.66 | 3 |
| 2022-05-10 | 9.68 | $9.66 | 1 |
| 2022-05-09 | 9.69 | $9.66 | 4105 |
| 2022-05-06 | 9.70 | $9.68 | 247743 |
| 2022-05-05 | 9.70 | $9.65 | 20786 |
| 2022-05-04 | 9.72 | $9.71 | 1 |
| 2022-05-03 | 9.72 | $9.71 | 2840 |
| 2022-05-02 | 9.71 | $9.71 | 7901 |
| 2022-04-29 | 9.71 | $9.70 | 500101 |
| 2022-04-28 | 9.71 | $9.71 | 501 |
| 2022-04-27 | 9.71 | $9.71 | 1469 |
| 2022-04-26 | 9.70 | $9.70 | 202 |
| 2022-04-25 | 9.70 | $9.72 | 495 |
| 2022-04-22 | 9.69 | $9.70 | 2606 |
| 2022-04-21 | 9.68 | $9.69 | 751 |
| 2022-04-20 | 9.68 | $9.69 | 1620 |
| 2022-04-19 | 9.67 | $9.68 | 200000 |
| 2022-04-18 | 9.67 | $9.68 | 214540 |
| 2022-04-14 | 9.66 | $9.65 | 206126 |
| 2022-04-13 | 9.67 | $9.65 | 515027 |
| 2022-04-12 | 9.67 | $9.67 | 50 |
| 2022-04-11 | 9.67 | $9.67 | 701 |
| 2022-04-08 | 9.66 | $9.66 | 9012 |
| 2022-04-07 | 9.66 | $9.66 | 1 |
| 2022-04-06 | 9.66 | $9.66 | 203 |
| 2022-04-05 | 9.66 | $9.68 | 32422 |
| 2022-04-04 | 9.65 | $9.68 | 25137 |
| 2022-04-01 | 9.64 | $9.63 | 12512 |
| 2022-03-31 | 9.65 | $9.65 | 2 |
| 2022-03-30 | 9.64 | $9.65 | — |
| 2022-03-29 | 9.64 | $9.65 | 11978 |
| 2022-03-28 | 9.64 | $9.63 | 727 |
| 2022-03-25 | 9.64 | $9.64 | — |
| 2022-03-24 | 9.64 | $9.64 | 578 |
| 2022-03-23 | 9.64 | $9.64 | 37 |
| 2022-03-22 | 9.64 | $9.64 | 87 |
| 2022-03-21 | 9.64 | $9.64 | — |
| 2022-03-18 | 9.64 | $9.64 | 1073 |
| 2022-03-17 | 9.64 | $9.63 | 31 |
| 2022-03-16 | 9.64 | $9.63 | 1948 |
| 2022-03-15 | 9.64 | $9.65 | — |
| 2022-03-14 | 9.64 | $9.65 | — |
| 2022-03-11 | 9.64 | $9.65 | — |
| 2022-03-10 | 9.63 | $9.65 | — |
| 2022-03-09 | 9.63 | $9.65 | 14453 |
| 2022-03-08 | 9.62 | $9.62 | — |
| 2022-03-07 | 9.62 | $9.62 | 18002 |
| 2022-03-04 | 9.62 | $9.62 | 29556 |
| 2022-03-03 | 9.62 | $9.62 | 22669 |
| 2022-03-02 | 9.63 | $9.63 | 251059 |
| 2022-03-01 | 9.63 | $9.63 | — |
| 2022-02-28 | 9.63 | $9.63 | 1605 |
| 2022-02-25 | 9.63 | $9.63 | 1 |
| 2022-02-24 | 9.63 | $9.63 | 1227 |
| 2022-02-23 | 9.63 | $9.64 | 616 |
| 2022-02-22 | 9.63 | $9.64 | 212 |
| 2022-02-18 | 9.62 | $9.62 | — |
| 2022-02-17 | 9.62 | $9.62 | 10009 |
| 2022-02-16 | 9.63 | $9.62 | 9120 |
| 2022-02-15 | 9.63 | $9.62 | 8206 |
| 2022-02-14 | 9.64 | $9.64 | 1300 |
| 2022-02-11 | 9.64 | $9.64 | 104 |
| 2022-02-10 | 9.64 | $9.64 | 428947 |
| 2022-02-09 | 9.64 | $9.64 | 791 |
| 2022-02-08 | 9.64 | $9.64 | 1002 |
| 2022-02-07 | 9.64 | $9.64 | — |
| 2022-02-04 | 9.65 | $9.64 | 369 |
| 2022-02-03 | 9.65 | $9.65 | 3 |
| 2022-02-02 | 9.65 | $9.65 | — |
| 2022-02-01 | 9.65 | $9.65 | 3 |
| 2022-01-31 | 9.65 | $9.65 | — |
| 2022-01-28 | 9.65 | $9.65 | 2 |
| 2022-01-27 | 9.65 | $9.65 | 1012 |
| 2022-01-26 | 9.65 | $9.65 | — |
| 2022-01-25 | 9.65 | $9.65 | 200 |
| 2022-01-24 | 9.65 | $9.63 | 2933 |
| 2022-01-21 | 9.66 | $9.65 | 222 |
| 2022-01-20 | 9.66 | $9.66 | 16426 |
| 2022-01-19 | 9.66 | $9.66 | 100 |
| 2022-01-18 | 9.66 | $9.66 | 2584 |
| 2022-01-14 | 9.66 | $9.67 | 1510 |
| 2022-01-13 | 9.66 | $9.67 | 901 |
| 2022-01-12 | 9.65 | $9.65 | 1918 |
| 2022-01-11 | 9.65 | $9.66 | 1871 |
| 2022-01-10 | 9.65 | $9.66 | 7769 |
| 2022-01-07 | 9.65 | $9.66 | 6991 |
| 2022-01-06 | 9.64 | $9.66 | 16013 |
| 2022-01-05 | 9.64 | $9.64 | 389908 |
| 2022-01-04 | 9.64 | $9.64 | 750 |
RSI — Relative Strength Index
OVERSOLDMomentum oscillator measuring overbought/oversold conditions
Latest Value
14.68
2024-11-18
Close Price
$10.51
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
14.68
Average
56.25
Maximum
93.04
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-11-18 | 14.68 | $10.51 | — |
| 2024-11-15 | 14.68 | $10.51 | — |
| 2024-11-14 | 14.68 | $10.51 | — |
| 2024-11-13 | 14.68 | $10.51 | — |
| 2024-11-12 | 14.68 | $10.51 | — |
| 2024-11-11 | 14.68 | $10.51 | — |
| 2024-11-08 | 14.68 | $10.51 | 2602 |
| 2024-11-07 | 35.66 | $10.74 | — |
| 2024-11-06 | 35.66 | $10.74 | — |
| 2024-11-05 | 35.66 | $10.74 | — |
| 2024-11-04 | 35.66 | $10.74 | — |
| 2024-11-01 | 35.66 | $10.74 | — |
| 2024-10-31 | 35.66 | $10.74 | — |
| 2024-10-30 | 35.66 | $10.74 | — |
| 2024-10-29 | 35.66 | $10.74 | — |
| 2024-10-28 | 35.66 | $10.74 | — |
| 2024-10-25 | 35.66 | $10.74 | — |
| 2024-10-24 | 35.66 | $10.74 | — |
| 2024-10-23 | 35.66 | $10.74 | — |
| 2024-10-22 | 35.66 | $10.74 | — |
| 2024-10-21 | 35.66 | $10.74 | 7746 |
| 2024-10-18 | 36.77 | $10.75 | — |
| 2024-10-17 | 36.77 | $10.75 | 2600 |
| 2024-10-16 | 55.60 | $10.87 | — |
| 2024-10-15 | 55.60 | $10.87 | — |
| 2024-10-14 | 55.60 | $10.87 | — |
| 2024-10-11 | 55.60 | $10.87 | — |
| 2024-10-10 | 55.60 | $10.87 | — |
| 2024-10-09 | 55.60 | $10.87 | — |
| 2024-10-08 | 55.60 | $10.87 | — |
| 2024-10-07 | 55.60 | $10.87 | 150005 |
| 2024-10-04 | 52.93 | $10.85 | — |
| 2024-10-03 | 52.93 | $10.85 | — |
| 2024-10-02 | 52.93 | $10.85 | 175000 |
| 2024-10-01 | 52.93 | $10.85 | — |
| 2024-09-30 | 52.93 | $10.85 | 1000 |
| 2024-09-27 | 50.64 | $10.83 | — |
| 2024-09-26 | 50.64 | $10.83 | — |
| 2024-09-25 | 50.64 | $10.83 | — |
| 2024-09-24 | 50.64 | $10.83 | — |
| 2024-09-23 | 50.64 | $10.83 | — |
| 2024-09-20 | 50.64 | $10.83 | — |
| 2024-09-19 | 50.64 | $10.83 | — |
| 2024-09-18 | 50.64 | $10.83 | — |
| 2024-09-17 | 50.64 | $10.83 | 5 |
| 2024-09-16 | 50.64 | $10.83 | — |
| 2024-09-13 | 50.64 | $10.83 | — |
| 2024-09-12 | 50.64 | $10.83 | 129520 |
| 2024-09-11 | 48.61 | $10.80 | 15100 |
| 2024-09-10 | 49.25 | $10.81 | 1202 |
| 2024-09-09 | 54.74 | $10.89 | 9114 |
| 2024-09-06 | 49.38 | $10.81 | 21732 |
| 2024-09-05 | 47.92 | $10.79 | — |
| 2024-09-04 | 47.92 | $10.79 | — |
| 2024-09-03 | 47.92 | $10.79 | 104713 |
| 2024-08-30 | 46.60 | $10.77 | 195140 |
| 2024-08-29 | 45.95 | $10.76 | 105 |
| 2024-08-28 | 45.95 | $10.76 | 112 |
| 2024-08-27 | 45.95 | $10.76 | 102 |
| 2024-08-26 | 45.95 | $10.76 | 109 |
| 2024-08-23 | 45.95 | $10.76 | 104 |
| 2024-08-22 | 45.43 | $10.75 | — |
| 2024-08-21 | 45.43 | $10.75 | — |
| 2024-08-20 | 45.43 | $10.75 | — |
| 2024-08-19 | 45.43 | $10.75 | 100 |
| 2024-08-16 | 45.43 | $10.75 | — |
| 2024-08-15 | 45.43 | $10.75 | — |
| 2024-08-14 | 45.43 | $10.75 | 3342 |
| 2024-08-13 | 50.48 | $10.90 | — |
| 2024-08-12 | 50.48 | $10.90 | — |
| 2024-08-09 | 50.48 | $10.90 | — |
| 2024-08-08 | 50.48 | $10.90 | — |
| 2024-08-07 | 50.48 | $10.90 | — |
| 2024-08-06 | 50.48 | $10.90 | 62246 |
| 2024-08-05 | 50.75 | $10.91 | — |
| 2024-08-02 | 50.75 | $10.91 | — |
| 2024-08-01 | 50.75 | $10.91 | 37000 |
| 2024-07-31 | 54.87 | $11.07 | 16100 |
| 2024-07-30 | 47.25 | $10.77 | — |
| 2024-07-29 | 47.25 | $10.77 | 92900 |
| 2024-07-26 | 47.25 | $10.77 | 7200 |
| 2024-07-25 | 47.25 | $10.77 | 150535 |
| 2024-07-24 | 50.24 | $10.90 | 1888 |
| 2024-07-23 | 48.57 | $10.83 | 442 |
| 2024-07-22 | 50.17 | $10.90 | 4371 |
| 2024-07-18 | 46.59 | $10.75 | 205286 |
| 2024-07-17 | 49.05 | $10.86 | 13894 |
| 2024-07-16 | 51.63 | $10.97 | 541 |
| 2024-07-15 | 51.86 | $10.98 | 306197 |
| 2024-07-12 | 93.04 | $12.00 | 8742 |
| 2024-07-11 | 73.28 | $11.00 | 112 |
| 2024-07-10 | 63.43 | $10.90 | 273660 |
| 2024-07-01 | 62.10 | $10.89 | 120196 |
| 2024-06-28 | 60.74 | $10.88 | 26081 |
| 2024-06-27 | 59.36 | $10.87 | 20028 |
| 2024-06-26 | 59.36 | $10.87 | 926 |
| 2024-06-25 | 65.60 | $10.90 | 144 |
| 2024-06-24 | 61.79 | $10.87 | 34965 |
| 2024-06-21 | 69.07 | $10.90 | 5774 |
| 2024-06-20 | 60.15 | $10.84 | 5609 |
| 2024-06-17 | 63.03 | $10.85 | 504407 |
| 2024-06-14 | 63.03 | $10.85 | 90178 |
| 2024-06-13 | 63.03 | $10.85 | 4363 |
| 2024-06-12 | 63.03 | $10.85 | 1002 |
| 2024-06-11 | 63.03 | $10.85 | 1037 |
| 2024-06-10 | 63.03 | $10.85 | 17843 |
| 2024-06-07 | 60.23 | $10.83 | 2003 |
| 2024-06-05 | 60.23 | $10.83 | 2340 |
| 2024-06-04 | 60.23 | $10.83 | 302 |
| 2024-06-03 | 77.92 | $10.90 | 3630 |
| 2024-05-31 | 67.58 | $10.82 | 422 |
| 2024-05-28 | 67.58 | $10.82 | 100 |
| 2024-05-24 | 67.58 | $10.82 | — |
| 2024-05-23 | 67.58 | $10.82 | — |
| 2024-05-21 | 67.58 | $10.82 | 60758 |
| 2024-05-16 | 67.58 | $10.82 | 1675 |
| 2024-05-15 | 64.53 | $10.80 | 55605 |
| 2024-05-13 | 62.87 | $10.79 | 22889 |
| 2024-05-10 | 62.87 | $10.79 | 10049 |
| 2024-05-09 | 62.87 | $10.79 | 110051 |
| 2024-05-08 | 61.31 | $10.78 | 5326 |
| 2024-05-07 | 61.31 | $10.78 | 25123 |
| 2024-05-06 | 61.31 | $10.78 | 92599 |
| 2024-05-03 | 61.31 | $10.78 | 327 |
| 2024-05-01 | 59.95 | $10.77 | 17026 |
| 2024-04-30 | 59.95 | $10.77 | 33519 |
| 2024-04-29 | 59.95 | $10.77 | 40148 |
| 2024-04-26 | 59.95 | $10.77 | 10008 |
| 2024-04-25 | 58.76 | $10.76 | 110394 |
| 2024-04-22 | 57.57 | $10.75 | 4023 |
| 2024-04-19 | 60.92 | $10.77 | 23653 |
| 2024-04-15 | 57.39 | $10.74 | 6932 |
| 2024-04-12 | 59.08 | $10.75 | 1001 |
| 2024-04-11 | 57.90 | $10.74 | 9011 |
| 2024-04-09 | 74.11 | $10.82 | 25393 |
| 2024-04-05 | 64.73 | $10.74 | 234 |
| 2024-04-04 | 61.41 | $10.72 | 41866 |
| 2024-04-03 | 59.60 | $10.71 | 776 |
| 2024-03-28 | 57.72 | $10.70 | 41274 |
| 2024-03-27 | 57.72 | $10.70 | 2570 |
| 2024-03-26 | 57.72 | $10.70 | 6 |
| 2024-03-25 | 57.72 | $10.70 | 5066 |
| 2024-03-22 | 57.72 | $10.70 | 21004 |
| 2024-03-20 | 54.43 | $10.68 | 571 |
| 2024-03-19 | 56.52 | $10.69 | 7901 |
| 2024-03-15 | 54.88 | $10.68 | 133 |
| 2024-03-11 | 56.92 | $10.69 | 1122 |
| 2024-03-08 | 55.34 | $10.68 | 3324 |
| 2024-03-07 | 55.34 | $10.68 | 1227 |
| 2024-03-06 | 53.81 | $10.67 | 2564 |
| 2024-03-05 | 55.62 | $10.68 | 55104 |
| 2024-03-04 | 52.60 | $10.66 | 140 |
| 2024-03-01 | 51.01 | $10.65 | 3277 |
| 2024-02-28 | 51.01 | $10.65 | 35196 |
| 2024-02-27 | 56.09 | $10.68 | 1015 |
| 2024-02-26 | 51.50 | $10.65 | 918 |
| 2024-02-23 | 51.50 | $10.65 | 100 |
| 2024-02-22 | 51.50 | $10.65 | 140 |
| 2024-02-21 | 51.50 | $10.65 | 5478 |
| 2024-02-20 | 51.50 | $10.65 | 452162 |
| 2024-02-16 | 54.44 | $10.67 | — |
| 2024-02-15 | 54.44 | $10.67 | — |
| 2024-02-14 | 54.44 | $10.67 | — |
| 2024-02-13 | 54.44 | $10.67 | — |
| 2024-02-12 | 54.44 | $10.67 | 1649 |
| 2024-02-09 | 51.21 | $10.64 | 287 |
| 2024-02-08 | 52.38 | $10.65 | 43100 |
| 2024-02-07 | 52.38 | $10.65 | 5030 |
| 2024-02-06 | 52.38 | $10.65 | 4725 |
| 2024-02-05 | 51.43 | $10.64 | 144 |
| 2024-02-02 | 51.43 | $10.64 | 137966 |
| 2024-02-01 | 50.53 | $10.63 | 111010 |
| 2024-01-31 | 50.53 | $10.63 | 252 |
| 2024-01-30 | 53.19 | $10.66 | — |
| 2024-01-29 | 53.19 | $10.66 | — |
| 2024-01-26 | 53.19 | $10.66 | 528 |
| 2024-01-25 | 55.70 | $10.69 | — |
| 2024-01-24 | 55.70 | $10.69 | 2525 |
| 2024-01-23 | 56.50 | $10.70 | 7250 |
| 2024-01-22 | 64.43 | $10.79 | — |
| 2024-01-19 | 64.43 | $10.79 | 251856 |
| 2024-01-18 | 81.68 | $10.94 | 271 |
| 2024-01-17 | 52.98 | $10.58 | — |
| 2024-01-16 | 52.98 | $10.58 | 400 |
| 2024-01-12 | 52.98 | $10.58 | — |
| 2024-01-11 | 52.98 | $10.58 | — |
| 2024-01-10 | 52.98 | $10.58 | — |
| 2024-01-09 | 52.98 | $10.58 | 1360 |
| 2024-01-08 | 51.43 | $10.57 | 367 |
| 2024-01-05 | 51.43 | $10.57 | 28883 |
| 2024-01-04 | 49.94 | $10.56 | 25027 |
| 2024-01-03 | 53.04 | $10.58 | 2358 |
| 2024-01-02 | 51.61 | $10.57 | 400 |
| 2023-12-29 | 67.09 | $10.65 | 348 |
| 2023-12-28 | 67.09 | $10.65 | 241 |
| 2023-12-27 | 65.94 | $10.64 | 292 |
| 2023-12-26 | 51.38 | $10.55 | — |
| 2023-12-22 | 51.38 | $10.55 | 300 |
| 2023-12-21 | 51.38 | $10.55 | 224 |
| 2023-12-20 | 51.38 | $10.55 | — |
| 2023-12-19 | 51.38 | $10.55 | 253 |
| 2023-12-18 | 51.38 | $10.55 | 93790 |
| 2023-12-15 | 53.24 | $10.56 | 1421 |
| 2023-12-14 | 49.78 | $10.54 | 15390 |
| 2023-12-13 | 51.59 | $10.55 | 10298 |
| 2023-12-12 | 51.59 | $10.55 | 14669 |
| 2023-12-11 | 49.95 | $10.54 | 50450 |
| 2023-12-08 | 51.61 | $10.55 | 3410 |
| 2023-12-07 | 53.30 | $10.56 | — |
| 2023-12-06 | 53.30 | $10.56 | — |
| 2023-12-05 | 53.30 | $10.56 | 651 |
| 2023-12-04 | 66.30 | $10.63 | — |
| 2023-12-01 | 66.30 | $10.63 | — |
| 2023-11-30 | 66.30 | $10.63 | 1861 |
| 2023-11-29 | 53.91 | $10.54 | 247 |
| 2023-11-28 | 53.91 | $10.54 | — |
| 2023-11-27 | 53.91 | $10.54 | 100 |
| 2023-11-24 | 53.91 | $10.54 | 4744 |
| 2023-11-22 | 53.91 | $10.54 | 410 |
| 2023-11-21 | 50.80 | $10.52 | 12497 |
| 2023-11-20 | 54.28 | $10.54 | 20843 |
| 2023-11-17 | 51.09 | $10.52 | — |
| 2023-11-16 | 51.09 | $10.52 | 9244 |
| 2023-11-15 | 52.75 | $10.53 | 21681 |
| 2023-11-14 | 56.21 | $10.55 | 23845 |
| 2023-11-13 | 54.80 | $10.54 | 46262 |
| 2023-11-10 | 54.80 | $10.54 | 328 |
| 2023-11-09 | 53.45 | $10.53 | 4594 |
| 2023-11-08 | 53.45 | $10.53 | 7491 |
| 2023-11-07 | 52.16 | $10.52 | 51738 |
| 2023-11-06 | 56.64 | $10.55 | 6140 |
| 2023-11-03 | 55.43 | $10.54 | 11306 |
| 2023-11-02 | 51.57 | $10.51 | — |
| 2023-11-01 | 51.57 | $10.51 | — |
| 2023-10-31 | 51.57 | $10.51 | 9768 |
| 2023-10-30 | 52.88 | $10.52 | 9155 |
| 2023-10-27 | 51.71 | $10.51 | 12994 |
| 2023-10-26 | 50.56 | $10.50 | 19293 |
| 2023-10-25 | 52.97 | $10.52 | 43703 |
| 2023-10-24 | 50.73 | $10.50 | 66065 |
| 2023-10-23 | 53.14 | $10.52 | 328731 |
| 2023-10-20 | 48.50 | $10.48 | 3.0M |
| 2023-10-19 | 50.89 | $10.50 | 113688 |
| 2023-10-18 | 57.64 | $10.55 | 55243 |
| 2023-10-17 | 65.94 | $10.60 | 9588 |
| 2023-10-16 | 53.11 | $10.50 | 103 |
| 2023-10-13 | 59.49 | $10.53 | 799118 |
| 2023-10-12 | 57.89 | $10.52 | 1.9M |
| 2023-10-11 | 60.15 | $10.53 | 1.6M |
| 2023-10-10 | 60.15 | $10.53 | 2937 |
| 2023-10-09 | 51.62 | $10.48 | 181 |
| 2023-10-06 | 44.90 | $10.45 | 4694 |
| 2023-10-05 | 64.89 | $10.52 | 957103 |
| 2023-10-04 | 64.89 | $10.52 | 1.5M |
| 2023-10-03 | 73.31 | $10.54 | 4.9M |
| 2023-10-02 | 71.56 | $10.53 | 936455 |
| 2023-09-29 | 76.32 | $10.54 | 7531 |
| 2023-09-28 | 70.78 | $10.51 | — |
| 2023-09-27 | 70.78 | $10.51 | 232 |
| 2023-09-26 | 76.13 | $10.52 | 100 |
| 2023-09-25 | 72.12 | $10.50 | 5914 |
| 2023-09-22 | 66.83 | $10.48 | 440 |
| 2023-09-21 | 73.46 | $10.49 | 118 |
| 2023-09-20 | 70.70 | $10.48 | — |
| 2023-09-19 | 70.70 | $10.48 | 100 |
| 2023-09-18 | 70.70 | $10.48 | — |
| 2023-09-15 | 70.70 | $10.48 | 550 |
| 2023-09-14 | 70.70 | $10.48 | — |
| 2023-09-13 | 70.70 | $10.48 | — |
| 2023-09-12 | 70.70 | $10.48 | — |
| 2023-09-11 | 70.70 | $10.48 | — |
| 2023-09-08 | 70.70 | $10.48 | — |
| 2023-09-07 | 70.70 | $10.48 | 20100 |
| 2023-09-06 | 66.52 | $10.46 | — |
| 2023-09-05 | 66.52 | $10.46 | — |
| 2023-09-01 | 66.52 | $10.46 | — |
| 2023-08-31 | 66.52 | $10.46 | 519 |
| 2023-08-30 | 70.62 | $10.47 | 721 |
| 2023-08-29 | 66.73 | $10.45 | — |
| 2023-08-28 | 66.73 | $10.45 | 1903 |
| 2023-08-25 | 68.78 | $10.46 | 255200 |
| 2023-08-24 | 67.84 | $10.45 | 254495 |
| 2023-08-23 | 65.89 | $10.44 | 3159 |
| 2023-08-22 | 63.80 | $10.43 | 112 |
| 2023-08-21 | 59.04 | $10.41 | — |
| 2023-08-18 | 59.04 | $10.41 | — |
| 2023-08-17 | 59.04 | $10.41 | — |
| 2023-08-16 | 59.04 | $10.41 | — |
| 2023-08-15 | 59.04 | $10.41 | 146 |
| 2023-08-14 | 59.04 | $10.41 | — |
| 2023-08-11 | 59.04 | $10.41 | 1017 |
| 2023-08-10 | 59.04 | $10.41 | 201 |
| 2023-08-09 | 59.06 | $10.41 | 553 |
| 2023-08-08 | 55.34 | $10.39 | — |
| 2023-08-07 | 55.34 | $10.39 | 1470 |
| 2023-08-04 | 69.54 | $10.44 | — |
| 2023-08-03 | 69.54 | $10.44 | 100 |
| 2023-08-02 | 69.54 | $10.44 | 25600 |
| 2023-08-01 | 60.95 | $10.39 | — |
| 2023-07-31 | 60.95 | $10.39 | 100 |
| 2023-07-21 | 60.95 | $10.39 | 25257 |
| 2023-07-20 | 56.76 | $10.37 | — |
| 2023-07-19 | 56.76 | $10.37 | — |
| 2023-07-18 | 56.76 | $10.37 | — |
| 2023-07-17 | 56.76 | $10.37 | 121 |
| 2023-07-14 | 59.35 | $10.38 | 49451 |
| 2023-07-13 | 59.35 | $10.38 | 46015 |
| 2023-07-12 | 55.71 | $10.36 | — |
| 2023-07-11 | 55.71 | $10.36 | 20699 |
| 2023-07-10 | 55.71 | $10.36 | 50533 |
| 2023-07-07 | 55.71 | $10.36 | — |
| 2023-07-06 | 55.71 | $10.36 | — |
| 2023-07-05 | 55.71 | $10.36 | — |
| 2023-07-03 | 55.71 | $10.36 | 127000 |
| 2023-06-30 | 55.00 | $10.36 | 1.4M |
| 2023-06-29 | 52.86 | $10.34 | — |
| 2023-06-28 | 52.86 | $10.34 | — |
| 2023-06-27 | 52.86 | $10.34 | 6154 |
| 2023-06-26 | 52.86 | $10.34 | — |
| 2023-06-23 | 52.86 | $10.34 | 5306 |
| 2023-06-22 | 54.19 | $10.35 | 12493 |
| 2023-06-21 | 50.66 | $10.32 | 40385 |
| 2023-06-20 | 50.66 | $10.32 | 4319 |
| 2023-06-16 | 62.21 | $10.40 | 4680 |
| 2023-06-15 | 60.04 | $10.38 | — |
| 2023-06-14 | 60.04 | $10.38 | 481 |
| 2023-06-13 | 51.22 | $10.31 | 2277 |
| 2023-06-12 | 79.98 | $10.43 | — |
| 2023-06-09 | 79.98 | $10.43 | — |
| 2023-06-08 | 79.98 | $10.43 | 1518 |
| 2023-06-07 | 77.24 | $10.40 | 6322 |
| 2023-06-06 | 67.33 | $10.33 | 10347 |
| 2023-06-05 | 62.96 | $10.31 | — |
| 2023-06-02 | 62.96 | $10.31 | 1344 |
| 2023-06-01 | 62.96 | $10.31 | 267 |
| 2023-05-31 | 62.96 | $10.31 | — |
| 2023-05-30 | 62.96 | $10.31 | 104 |
| 2023-05-26 | 62.96 | $10.31 | — |
| 2023-05-25 | 62.96 | $10.31 | — |
| 2023-05-24 | 62.96 | $10.31 | — |
| 2023-05-23 | 62.96 | $10.31 | 400 |
| 2023-05-22 | 61.33 | $10.30 | 164239 |
| 2023-05-19 | 59.64 | $10.29 | 32333 |
| 2023-05-18 | 62.22 | $10.30 | 13950 |
| 2023-05-17 | 62.22 | $10.30 | 29264 |
| 2023-05-16 | 59.01 | $10.28 | 320174 |
| 2023-05-15 | 55.44 | $10.26 | 2550 |
| 2023-05-12 | 59.29 | $10.28 | 8900 |
| 2023-05-11 | 56.40 | $10.26 | 3750 |
| 2023-05-10 | 56.40 | $10.26 | — |
| 2023-05-09 | 56.40 | $10.26 | — |
| 2023-05-08 | 56.40 | $10.26 | — |
| 2023-05-05 | 56.40 | $10.26 | 6284 |
| 2023-05-04 | 56.40 | $10.26 | — |
| 2023-05-03 | 56.40 | $10.26 | 3676 |
| 2023-05-02 | 54.97 | $10.25 | 3856 |
| 2023-05-01 | 51.99 | $10.23 | — |
| 2023-04-28 | 51.99 | $10.23 | 278 |
| 2023-04-27 | 51.99 | $10.23 | 1100 |
| 2023-04-26 | 55.10 | $10.25 | 1157 |
| 2023-04-25 | 52.40 | $10.23 | — |
| 2023-04-24 | 52.40 | $10.23 | 399931 |
| 2023-04-21 | 55.43 | $10.25 | — |
| 2023-04-20 | 55.43 | $10.25 | 5629 |
| 2023-04-19 | 51.65 | $10.22 | 300 |
| 2023-04-18 | 51.65 | $10.22 | 414 |
| 2023-04-17 | 50.38 | $10.21 | — |
| 2023-04-14 | 50.38 | $10.21 | — |
| 2023-04-13 | 50.38 | $10.21 | 100 |
| 2023-04-12 | 50.38 | $10.21 | — |
| 2023-04-11 | 50.38 | $10.21 | 100 |
| 2023-04-10 | 50.38 | $10.21 | — |
| 2023-04-06 | 50.38 | $10.21 | 1204 |
| 2023-04-05 | 55.45 | $10.26 | — |
| 2023-04-04 | 55.45 | $10.26 | 179 |
| 2023-04-03 | 63.53 | $10.33 | — |
| 2023-03-31 | 63.53 | $10.33 | — |
| 2023-03-30 | 63.53 | $10.33 | — |
| 2023-03-29 | 63.53 | $10.33 | 1183 |
| 2023-03-28 | 53.22 | $10.20 | 4032 |
| 2023-03-27 | 52.23 | $10.19 | 1.0M |
| 2023-03-24 | 52.23 | $10.19 | — |
| 2023-03-23 | 52.23 | $10.19 | — |
| 2023-03-22 | 52.23 | $10.19 | — |
| 2023-03-21 | 52.23 | $10.19 | 110 |
| 2023-03-20 | 58.97 | $10.26 | — |
| 2023-03-17 | 58.97 | $10.26 | — |
| 2023-03-16 | 58.97 | $10.26 | — |
| 2023-03-15 | 58.97 | $10.26 | 100 |
| 2023-03-14 | 58.97 | $10.26 | 654 |
| 2023-03-13 | 51.33 | $10.15 | — |
| 2023-03-10 | 51.33 | $10.15 | 1310 |
| 2023-03-09 | 69.34 | $10.32 | 112 |
| 2023-03-08 | 65.26 | $10.26 | 75687 |
| 2023-03-07 | 71.27 | $10.30 | 14519 |
| 2023-03-06 | 66.07 | $10.23 | 3902 |
| 2023-03-03 | 59.03 | $10.16 | 69 |
| 2023-03-02 | 59.03 | $10.16 | 8731 |
| 2023-03-01 | 57.90 | $10.15 | — |
| 2023-02-28 | 57.90 | $10.15 | 2152 |
| 2023-02-27 | 72.25 | $10.23 | 242 |
| 2023-02-24 | 65.05 | $10.16 | 2837 |
| 2023-02-23 | 63.79 | $10.15 | 2704 |
| 2023-02-22 | 63.78 | $10.15 | 12324 |
| 2023-02-21 | 59.80 | $10.12 | 36 |
| 2023-02-17 | 59.80 | $10.12 | 5204 |
| 2023-02-16 | 64.03 | $10.14 | 1210 |
| 2023-02-15 | 61.44 | $10.12 | 3287 |
| 2023-02-14 | 60.07 | $10.11 | 585056 |
| 2023-02-13 | 62.16 | $10.12 | 35270 |
| 2023-02-10 | 59.48 | $10.10 | 16325 |
| 2023-02-09 | 60.92 | $10.11 | 2605 |
| 2023-02-08 | 63.63 | $10.12 | 1.3M |
| 2023-02-07 | 61.10 | $10.10 | 1.0M |
| 2023-02-06 | 59.77 | $10.09 | 3641 |
| 2023-02-03 | 68.68 | $10.13 | 26334 |
| 2023-02-02 | 73.88 | $10.15 | 44032 |
| 2023-02-01 | 68.13 | $10.10 | 78793 |
| 2023-01-31 | 71.11 | $10.11 | 22047 |
| 2023-01-30 | 71.11 | $10.11 | 16032 |
| 2023-01-27 | 69.92 | $10.10 | 11498 |
| 2023-01-26 | 75.84 | $10.12 | 3973 |
| 2023-01-25 | 73.14 | $10.10 | 7468 |
| 2023-01-24 | 69.95 | $10.07 | 75666 |
| 2023-01-23 | 69.95 | $10.07 | 101 |
| 2023-01-20 | 67.12 | $10.05 | 363 |
| 2023-01-19 | 63.91 | $10.03 | — |
| 2023-01-18 | 63.91 | $10.03 | 12591 |
| 2023-01-17 | 63.91 | $10.03 | — |
| 2023-01-13 | 63.91 | $10.03 | 5776 |
| 2023-01-12 | 62.41 | $10.02 | 801 |
| 2023-01-11 | 70.75 | $10.05 | 315 |
| 2023-01-10 | 70.75 | $10.05 | — |
| 2023-01-09 | 70.75 | $10.05 | 1069 |
| 2023-01-06 | 68.98 | $10.04 | 1.5M |
| 2023-01-05 | 65.66 | $10.01 | 9300 |
| 2023-01-04 | 64.21 | $10.00 | 103 |
| 2023-01-03 | 66.90 | $10.01 | 598 |
| 2022-12-30 | 69.68 | $10.02 | 7800 |
| 2022-12-29 | 74.05 | $10.04 | 11027 |
| 2022-12-28 | 63.51 | $9.96 | 101 |
| 2022-12-27 | 72.19 | $9.99 | 54222 |
| 2022-12-23 | 71.36 | $9.98 | 23828 |
| 2022-12-22 | 67.74 | $9.96 | 465610 |
| 2022-12-21 | 65.68 | $9.95 | 3810 |
| 2022-12-20 | 63.46 | $9.94 | 25 |
| 2022-12-19 | 63.46 | $9.94 | 5452 |
| 2022-12-16 | 61.20 | $9.93 | 609 |
| 2022-12-15 | 69.36 | $9.95 | 60 |
| 2022-12-14 | 69.36 | $9.95 | — |
| 2022-12-13 | 69.36 | $9.95 | 39444 |
| 2022-12-12 | 67.50 | $9.94 | — |
| 2022-12-09 | 67.50 | $9.94 | — |
| 2022-12-08 | 67.50 | $9.94 | 22416 |
| 2022-12-07 | 65.40 | $9.93 | — |
| 2022-12-06 | 65.40 | $9.93 | — |
| 2022-12-05 | 65.40 | $9.93 | 150 |
| 2022-12-02 | 69.25 | $9.94 | 62875 |
| 2022-12-01 | 67.70 | $9.93 | 66260 |
| 2022-11-30 | 65.22 | $9.92 | 122 |
| 2022-11-29 | 64.35 | $9.91 | 218 |
| 2022-11-28 | 60.61 | $9.89 | 302 |
| 2022-11-25 | 71.26 | $9.92 | — |
| 2022-11-23 | 71.26 | $9.92 | 97 |
| 2022-11-22 | 71.26 | $9.92 | 310 |
| 2022-11-21 | 75.03 | $9.93 | 10199 |
| 2022-11-18 | 70.60 | $9.90 | 3 |
| 2022-11-17 | 70.60 | $9.90 | 14733 |
| 2022-11-16 | 64.99 | $9.87 | 24897 |
| 2022-11-15 | 62.74 | $9.86 | 180 |
| 2022-11-14 | 66.82 | $9.87 | — |
| 2022-11-11 | 66.82 | $9.87 | 7 |
| 2022-11-10 | 66.82 | $9.87 | 3 |
| 2022-11-09 | 66.82 | $9.87 | 801 |
| 2022-11-08 | 62.89 | $9.85 | 76437 |
| 2022-11-07 | 70.87 | $9.87 | — |
| 2022-11-04 | 70.87 | $9.87 | 250 |
| 2022-11-03 | 67.10 | $9.85 | — |
| 2022-11-02 | 67.10 | $9.85 | 108 |
| 2022-11-01 | 69.12 | $9.86 | 39373 |
| 2022-10-31 | 75.59 | $9.87 | 1133 |
| 2022-10-28 | 74.05 | $9.86 | 20001 |
| 2022-10-27 | 74.05 | $9.86 | — |
| 2022-10-26 | 74.05 | $9.86 | 8869 |
| 2022-10-25 | 70.90 | $9.84 | 17 |
| 2022-10-24 | 70.90 | $9.84 | 17173 |
| 2022-10-21 | 70.90 | $9.84 | 12016 |
| 2022-10-20 | 70.90 | $9.84 | 1282 |
| 2022-10-19 | 70.90 | $9.84 | 59962 |
| 2022-10-18 | 67.89 | $9.82 | 300948 |
| 2022-10-17 | 67.89 | $9.82 | 77179 |
| 2022-10-14 | 60.51 | $9.78 | 1362 |
| 2022-10-13 | 60.51 | $9.78 | 4240 |
| 2022-10-12 | 60.51 | $9.78 | 32 |
| 2022-10-11 | 60.51 | $9.78 | 5340 |
| 2022-10-10 | 60.51 | $9.78 | 15 |
| 2022-10-07 | 60.51 | $9.78 | 701 |
| 2022-10-06 | 60.51 | $9.78 | 438 |
| 2022-10-05 | 60.51 | $9.78 | 1721 |
| 2022-10-04 | 58.94 | $9.77 | 84750 |
| 2022-10-03 | 61.25 | $9.78 | 97767 |
| 2022-09-30 | 59.75 | $9.77 | 15801 |
| 2022-09-29 | 52.83 | $9.73 | 17887 |
| 2022-09-28 | 50.82 | $9.72 | 28 |
| 2022-09-27 | 50.82 | $9.72 | — |
| 2022-09-26 | 50.82 | $9.72 | 418 |
| 2022-09-23 | 53.77 | $9.74 | 125 |
| 2022-09-22 | 55.82 | $9.75 | — |
| 2022-09-21 | 55.82 | $9.75 | 1 |
| 2022-09-20 | 55.82 | $9.75 | 200 |
| 2022-09-19 | 55.08 | $9.74 | 20269 |
| 2022-09-16 | 53.60 | $9.73 | 4400 |
| 2022-09-15 | 53.62 | $9.73 | 15514 |
| 2022-09-14 | 49.13 | $9.70 | — |
| 2022-09-13 | 49.13 | $9.70 | — |
| 2022-09-12 | 49.13 | $9.70 | 31730 |
| 2022-09-09 | 49.13 | $9.70 | 8952 |
| 2022-09-08 | 56.56 | $9.75 | 2902 |
| 2022-09-07 | 50.92 | $9.71 | 7794 |
| 2022-09-06 | 52.54 | $9.72 | 300 |
| 2022-09-02 | 52.54 | $9.72 | 6001 |
| 2022-09-01 | 59.36 | $9.76 | 1031 |
| 2022-08-31 | 51.96 | $9.71 | 1.7M |
| 2022-08-30 | 60.31 | $9.75 | 2 |
| 2022-08-29 | 60.31 | $9.75 | — |
| 2022-08-26 | 60.31 | $9.75 | 3112 |
| 2022-08-25 | 57.37 | $9.73 | 601144 |
| 2022-08-24 | 45.98 | $9.67 | 132 |
| 2022-08-23 | 61.63 | $9.73 | 1665 |
| 2022-08-22 | 60.56 | $9.73 | 13588 |
| 2022-08-19 | 59.50 | $9.72 | 100 |
| 2022-08-18 | 62.72 | $9.73 | — |
| 2022-08-17 | 62.72 | $9.73 | 708 |
| 2022-08-16 | 62.72 | $9.73 | 265965 |
| 2022-08-15 | 60.90 | $9.72 | 2217 |
| 2022-08-12 | 54.61 | $9.69 | 5327 |
| 2022-08-11 | 52.18 | $9.68 | 1639 |
| 2022-08-10 | 50.92 | $9.68 | 1897 |
| 2022-08-09 | 58.15 | $9.70 | 100 |
| 2022-08-08 | 58.15 | $9.70 | 601 |
| 2022-08-05 | 64.79 | $9.72 | 201 |
| 2022-08-04 | 62.03 | $9.71 | 941 |
| 2022-08-03 | 60.59 | $9.70 | 88824 |
| 2022-08-02 | 55.74 | $9.68 | 76110 |
| 2022-08-01 | 52.99 | $9.67 | — |
| 2022-07-29 | 52.99 | $9.67 | — |
| 2022-07-28 | 52.99 | $9.67 | 76 |
| 2022-07-27 | 52.99 | $9.67 | — |
| 2022-07-26 | 52.99 | $9.67 | 50 |
| 2022-07-25 | 52.99 | $9.67 | 200 |
| 2022-07-22 | 61.40 | $9.70 | — |
| 2022-07-21 | 61.40 | $9.70 | 200 |
| 2022-07-20 | 61.40 | $9.70 | 100 |
| 2022-07-19 | 55.32 | $9.67 | 12999 |
| 2022-07-18 | 40.47 | $9.62 | 10489 |
| 2022-07-15 | 65.15 | $9.68 | — |
| 2022-07-14 | 65.15 | $9.68 | 160233 |
| 2022-07-13 | 51.92 | $9.65 | 275 |
| 2022-07-12 | 51.92 | $9.65 | — |
| 2022-07-11 | 51.92 | $9.65 | — |
| 2022-07-08 | 51.92 | $9.65 | 29516 |
| 2022-07-07 | 51.92 | $9.65 | 9 |
| 2022-07-06 | 51.92 | $9.65 | 2673 |
| 2022-07-05 | 51.92 | $9.65 | — |
| 2022-07-01 | 51.92 | $9.65 | 2 |
| 2022-06-30 | 51.92 | $9.65 | 504 |
| 2022-06-29 | 51.92 | $9.65 | 1 |
| 2022-06-28 | 51.92 | $9.65 | 156976 |
| 2022-06-27 | 51.85 | $9.65 | 828 |
| 2022-06-24 | 48.39 | $9.64 | 3 |
| 2022-06-23 | 48.39 | $9.64 | — |
| 2022-06-22 | 48.39 | $9.64 | 387 |
| 2022-06-21 | 50.68 | $9.65 | 14504 |
| 2022-06-17 | 44.73 | $9.63 | 84 |
| 2022-06-16 | 44.73 | $9.63 | — |
| 2022-06-15 | 44.73 | $9.63 | — |
| 2022-06-14 | 44.73 | $9.63 | 37424 |
| 2022-06-13 | 47.45 | $9.64 | 56430 |
| 2022-06-10 | 47.45 | $9.64 | 2 |
| 2022-06-09 | 47.45 | $9.64 | 4701 |
| 2022-06-08 | 59.89 | $9.68 | 1 |
| 2022-06-07 | 59.89 | $9.68 | 951 |
| 2022-06-06 | 47.45 | $9.64 | — |
| 2022-06-03 | 47.45 | $9.64 | 9 |
| 2022-06-02 | 47.45 | $9.64 | — |
| 2022-06-01 | 47.45 | $9.64 | 219468 |
| 2022-05-31 | 41.95 | $9.63 | — |
| 2022-05-27 | 41.95 | $9.63 | 58630 |
| 2022-05-26 | 40.06 | $9.62 | 300 |
| 2022-05-25 | 40.77 | $9.62 | 2375 |
| 2022-05-24 | 39.76 | $9.62 | 2 |
| 2022-05-23 | 39.76 | $9.62 | — |
| 2022-05-20 | 39.76 | $9.62 | 21483 |
| 2022-05-19 | 39.76 | $9.62 | — |
| 2022-05-18 | 39.76 | $9.62 | 7 |
| 2022-05-17 | 39.76 | $9.62 | 6239 |
| 2022-05-16 | 39.76 | $9.62 | 11829 |
| 2022-05-13 | 37.75 | $9.61 | 820 |
| 2022-05-12 | 47.09 | $9.66 | — |
| 2022-05-11 | 47.09 | $9.66 | 3 |
| 2022-05-10 | 47.09 | $9.66 | 1 |
| 2022-05-09 | 47.09 | $9.66 | 4105 |
| 2022-05-06 | 51.44 | $9.68 | 247743 |
| 2022-05-05 | 44.07 | $9.65 | 20786 |
| 2022-05-04 | 61.91 | $9.71 | 1 |
| 2022-05-03 | 61.91 | $9.71 | 2840 |
| 2022-05-02 | 61.95 | $9.71 | 7901 |
| 2022-04-29 | 59.58 | $9.70 | 500101 |
| 2022-04-28 | 63.28 | $9.71 | 501 |
| 2022-04-27 | 63.32 | $9.71 | 1469 |
| 2022-04-26 | 61.14 | $9.70 | 202 |
| 2022-04-25 | 68.86 | $9.72 | 495 |
| 2022-04-22 | 64.59 | $9.70 | 2606 |
| 2022-04-21 | 62.13 | $9.69 | 751 |
| 2022-04-20 | 62.17 | $9.69 | 1620 |
| 2022-04-19 | 59.60 | $9.68 | 200000 |
| 2022-04-18 | 59.60 | $9.68 | 214540 |
| 2022-04-14 | 50.62 | $9.65 | 206126 |
| 2022-04-13 | 50.62 | $9.65 | 515027 |
| 2022-04-12 | 58.43 | $9.67 | 50 |
| 2022-04-11 | 58.43 | $9.67 | 701 |
| 2022-04-08 | 55.32 | $9.66 | 9012 |
| 2022-04-07 | 55.32 | $9.66 | 1 |
| 2022-04-06 | 55.32 | $9.66 | 203 |
| 2022-04-05 | 63.48 | $9.68 | 32422 |
| 2022-04-04 | 63.48 | $9.68 | 25137 |
| 2022-04-01 | 45.27 | $9.63 | 12512 |
| 2022-03-31 | 55.85 | $9.65 | 2 |
| 2022-03-30 | 55.85 | $9.65 | — |
| 2022-03-29 | 55.85 | $9.65 | 11978 |
| 2022-03-28 | 44.79 | $9.63 | 727 |
| 2022-03-25 | 50.84 | $9.64 | — |
| 2022-03-24 | 50.84 | $9.64 | 578 |
| 2022-03-23 | 50.84 | $9.64 | 37 |
| 2022-03-22 | 50.84 | $9.64 | 87 |
| 2022-03-21 | 50.84 | $9.64 | — |
| 2022-03-18 | 50.84 | $9.64 | 1073 |
| 2022-03-17 | 45.42 | $9.63 | 31 |
| 2022-03-16 | 45.42 | $9.63 | 1948 |
| 2022-03-15 | 56.70 | $9.65 | — |
| 2022-03-14 | 56.70 | $9.65 | — |
| 2022-03-11 | 56.70 | $9.65 | — |
| 2022-03-10 | 56.70 | $9.65 | — |
| 2022-03-09 | 56.70 | $9.65 | 14453 |
| 2022-03-08 | 39.17 | $9.62 | — |
| 2022-03-07 | 39.17 | $9.62 | 18002 |
| 2022-03-04 | 39.17 | $9.62 | 29556 |
| 2022-03-03 | 39.17 | $9.62 | 22669 |
| 2022-03-02 | 44.00 | $9.63 | 251059 |
| 2022-03-01 | 44.00 | $9.63 | — |
| 2022-02-28 | 44.00 | $9.63 | 1605 |
| 2022-02-25 | 44.00 | $9.63 | 1 |
| 2022-02-24 | 44.00 | $9.63 | 1227 |
| 2022-02-23 | 48.65 | $9.64 | 616 |
| 2022-02-22 | 48.65 | $9.64 | 212 |
| 2022-02-18 | 36.55 | $9.62 | — |
| 2022-02-17 | 36.55 | $9.62 | 10009 |
| 2022-02-16 | 36.55 | $9.62 | 9120 |
| 2022-02-15 | 36.55 | $9.62 | 8206 |
| 2022-02-14 | 45.24 | $9.64 | 1300 |
| 2022-02-11 | 45.24 | $9.64 | 104 |
| 2022-02-10 | 45.24 | $9.64 | 428947 |
| 2022-02-09 | 45.24 | $9.64 | 791 |
| 2022-02-08 | 45.13 | $9.64 | 1002 |
| 2022-02-07 | 45.21 | $9.64 | — |
| 2022-02-04 | 45.21 | $9.64 | 369 |
| 2022-02-03 | 49.32 | $9.65 | 3 |
| 2022-02-02 | 49.32 | $9.65 | — |
| 2022-02-01 | 49.32 | $9.65 | 3 |
| 2022-01-31 | 49.32 | $9.65 | — |
| 2022-01-28 | 49.32 | $9.65 | 2 |
| 2022-01-27 | 49.32 | $9.65 | 1012 |
| 2022-01-26 | 49.32 | $9.65 | — |
| 2022-01-25 | 49.32 | $9.65 | 200 |
| 2022-01-24 | 42.37 | $9.63 | 2933 |
| 2022-01-21 | 48.72 | $9.65 | 222 |
| 2022-01-20 | 52.45 | $9.66 | 16426 |
| 2022-01-19 | 52.45 | $9.66 | 100 |
| 2022-01-18 | 52.45 | $9.66 | 2584 |
| 2022-01-14 | 56.13 | $9.67 | 1510 |
| 2022-01-13 | 56.13 | $9.67 | 901 |
| 2022-01-12 | 49.76 | $9.65 | 1918 |
| 2022-01-11 | 53.45 | $9.66 | 1871 |
| 2022-01-10 | 53.45 | $9.66 | 7769 |
| 2022-01-07 | 53.45 | $9.66 | 6991 |
| 2022-01-06 | 53.45 | $9.66 | 16013 |
| 2022-01-05 | 47.06 | $9.64 | 389908 |
| 2022-01-04 | 47.06 | $9.64 | 750 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-100.00
2024-11-18
Close Price
$10.51
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.44
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-11-18 | -100.00 | $10.51 | — |
| 2024-11-15 | -100.00 | $10.51 | — |
| 2024-11-14 | -100.00 | $10.51 | — |
| 2024-11-13 | -100.00 | $10.51 | — |
| 2024-11-12 | -100.00 | $10.51 | — |
| 2024-11-11 | -100.00 | $10.51 | — |
| 2024-11-08 | -100.00 | $10.51 | 2602 |
| 2024-11-07 | -100.00 | $10.74 | — |
| 2024-11-06 | -100.00 | $10.74 | — |
| 2024-11-05 | -100.00 | $10.74 | — |
| 2024-11-04 | -100.00 | $10.74 | — |
| 2024-11-01 | -100.00 | $10.74 | — |
| 2024-10-31 | -100.00 | $10.74 | — |
| 2024-10-30 | -100.00 | $10.74 | — |
| 2024-10-29 | -100.00 | $10.74 | — |
| 2024-10-28 | -100.00 | $10.74 | — |
| 2024-10-25 | -100.00 | $10.74 | — |
| 2024-10-24 | -100.00 | $10.74 | — |
| 2024-10-23 | -100.00 | $10.74 | — |
| 2024-10-22 | -100.00 | $10.74 | — |
| 2024-10-21 | -100.00 | $10.74 | 7746 |
| 2024-10-18 | -100.00 | $10.75 | — |
| 2024-10-17 | -100.00 | $10.75 | 2600 |
| 2024-10-16 | 0.00 | $10.87 | — |
| 2024-10-15 | 0.00 | $10.87 | — |
| 2024-10-14 | 0.00 | $10.87 | — |
| 2024-10-11 | 0.00 | $10.87 | — |
| 2024-10-10 | 0.00 | $10.87 | — |
| 2024-10-09 | 0.00 | $10.87 | — |
| 2024-10-08 | 0.00 | $10.87 | — |
| 2024-10-07 | 0.00 | $10.87 | 150005 |
| 2024-10-04 | -44.44 | $10.85 | — |
| 2024-10-03 | -44.44 | $10.85 | — |
| 2024-10-02 | -40.00 | $10.85 | 175000 |
| 2024-10-01 | -40.00 | $10.85 | — |
| 2024-09-30 | -40.00 | $10.85 | 1000 |
| 2024-09-27 | -50.00 | $10.83 | — |
| 2024-09-26 | -46.15 | $10.83 | — |
| 2024-09-25 | -46.15 | $10.83 | — |
| 2024-09-24 | -46.15 | $10.83 | — |
| 2024-09-23 | -46.15 | $10.83 | — |
| 2024-09-20 | -46.15 | $10.83 | — |
| 2024-09-19 | -42.86 | $10.83 | — |
| 2024-09-18 | -42.86 | $10.83 | — |
| 2024-09-17 | -42.86 | $10.83 | 5 |
| 2024-09-16 | -42.86 | $10.83 | — |
| 2024-09-13 | -42.86 | $10.83 | — |
| 2024-09-12 | -42.86 | $10.83 | 129520 |
| 2024-09-11 | -62.50 | $10.80 | 15100 |
| 2024-09-10 | -56.25 | $10.81 | 1202 |
| 2024-09-09 | -6.25 | $10.89 | 9114 |
| 2024-09-06 | -56.25 | $10.81 | 21732 |
| 2024-09-05 | -68.75 | $10.79 | — |
| 2024-09-04 | -68.75 | $10.79 | — |
| 2024-09-03 | -89.13 | $10.79 | 104713 |
| 2024-08-30 | -93.48 | $10.77 | 195140 |
| 2024-08-29 | -95.65 | $10.76 | 105 |
| 2024-08-28 | -95.65 | $10.76 | 112 |
| 2024-08-27 | -96.30 | $10.76 | 102 |
| 2024-08-26 | -96.30 | $10.76 | 109 |
| 2024-08-23 | -96.30 | $10.76 | 104 |
| 2024-08-22 | -98.15 | $10.75 | — |
| 2024-08-21 | -98.15 | $10.75 | — |
| 2024-08-20 | -98.15 | $10.75 | — |
| 2024-08-19 | -98.15 | $10.75 | 100 |
| 2024-08-16 | -98.15 | $10.75 | — |
| 2024-08-15 | -98.15 | $10.75 | — |
| 2024-08-14 | -98.15 | $10.75 | 3342 |
| 2024-08-13 | -70.37 | $10.90 | — |
| 2024-08-12 | -90.91 | $10.90 | — |
| 2024-08-09 | -90.91 | $10.90 | — |
| 2024-08-08 | -90.91 | $10.90 | — |
| 2024-08-07 | -90.91 | $10.90 | — |
| 2024-08-06 | -90.91 | $10.90 | 62246 |
| 2024-08-05 | -90.34 | $10.91 | — |
| 2024-08-02 | -90.34 | $10.91 | — |
| 2024-08-01 | -90.34 | $10.91 | 37000 |
| 2024-07-31 | -81.25 | $11.07 | 16100 |
| 2024-07-30 | -98.30 | $10.77 | — |
| 2024-07-29 | -98.30 | $10.77 | 92900 |
| 2024-07-26 | -98.30 | $10.77 | 7200 |
| 2024-07-25 | -98.30 | $10.77 | 150535 |
| 2024-07-24 | -91.43 | $10.90 | 1888 |
| 2024-07-23 | -95.43 | $10.83 | 442 |
| 2024-07-22 | -91.43 | $10.90 | 4371 |
| 2024-07-18 | -100.00 | $10.75 | 205286 |
| 2024-07-17 | -96.47 | $10.86 | 13894 |
| 2024-07-16 | -91.62 | $10.97 | 541 |
| 2024-07-15 | -91.02 | $10.98 | 306197 |
| 2024-07-12 | -24.52 | $12.00 | 8742 |
| 2024-07-11 | -5.56 | $11.00 | 112 |
| 2024-07-10 | -57.89 | $10.90 | 273660 |
| 2024-07-01 | -63.16 | $10.89 | 120196 |
| 2024-06-28 | -68.42 | $10.88 | 26081 |
| 2024-06-27 | -70.59 | $10.87 | 20028 |
| 2024-06-26 | -63.16 | $10.87 | 926 |
| 2024-06-25 | -47.37 | $10.90 | 144 |
| 2024-06-24 | -63.16 | $10.87 | 34965 |
| 2024-06-21 | -45.00 | $10.90 | 5774 |
| 2024-06-20 | -75.00 | $10.84 | 5609 |
| 2024-06-17 | -70.00 | $10.85 | 504407 |
| 2024-06-14 | -66.67 | $10.85 | 90178 |
| 2024-06-13 | -66.67 | $10.85 | 4363 |
| 2024-06-12 | -66.67 | $10.85 | 1002 |
| 2024-06-11 | -66.67 | $10.85 | 1037 |
| 2024-06-10 | -63.64 | $10.85 | 17843 |
| 2024-06-07 | -72.73 | $10.83 | 2003 |
| 2024-06-05 | -72.73 | $10.83 | 2340 |
| 2024-06-04 | -72.73 | $10.83 | 302 |
| 2024-06-03 | -37.50 | $10.90 | 3630 |
| 2024-05-31 | 0.00 | $10.82 | 422 |
| 2024-05-28 | 0.00 | $10.82 | 100 |
| 2024-05-24 | 0.00 | $10.82 | — |
| 2024-05-23 | 0.00 | $10.82 | — |
| 2024-05-21 | 0.00 | $10.82 | 60758 |
| 2024-05-16 | -9.09 | $10.82 | 1675 |
| 2024-05-15 | -27.27 | $10.80 | 55605 |
| 2024-05-13 | -33.33 | $10.79 | 22889 |
| 2024-05-10 | -30.77 | $10.79 | 10049 |
| 2024-05-09 | -30.77 | $10.79 | 110051 |
| 2024-05-08 | -33.33 | $10.78 | 5326 |
| 2024-05-07 | -33.33 | $10.78 | 25123 |
| 2024-05-06 | -33.33 | $10.78 | 92599 |
| 2024-05-03 | -33.33 | $10.78 | 327 |
| 2024-05-01 | -40.00 | $10.77 | 17026 |
| 2024-04-30 | -40.00 | $10.77 | 33519 |
| 2024-04-29 | -40.00 | $10.77 | 40148 |
| 2024-04-26 | -40.00 | $10.77 | 10008 |
| 2024-04-25 | -46.67 | $10.76 | 110394 |
| 2024-04-22 | -53.33 | $10.75 | 4023 |
| 2024-04-19 | -37.50 | $10.77 | 23653 |
| 2024-04-15 | -56.25 | $10.74 | 6932 |
| 2024-04-12 | -47.06 | $10.75 | 1001 |
| 2024-04-11 | -50.00 | $10.74 | 9011 |
| 2024-04-09 | -5.56 | $10.82 | 25393 |
| 2024-04-05 | 0.00 | $10.74 | 234 |
| 2024-04-04 | 0.00 | $10.72 | 41866 |
| 2024-04-03 | 0.00 | $10.71 | 776 |
| 2024-03-28 | 0.00 | $10.70 | 41274 |
| 2024-03-27 | 0.00 | $10.70 | 2570 |
| 2024-03-26 | -68.42 | $10.70 | 6 |
| 2024-03-25 | -68.42 | $10.70 | 5066 |
| 2024-03-22 | -68.42 | $10.70 | 21004 |
| 2024-03-20 | -78.95 | $10.68 | 571 |
| 2024-03-19 | -73.68 | $10.69 | 7901 |
| 2024-03-15 | -78.95 | $10.68 | 133 |
| 2024-03-11 | -73.68 | $10.69 | 1122 |
| 2024-03-08 | -78.95 | $10.68 | 3324 |
| 2024-03-07 | -78.95 | $10.68 | 1227 |
| 2024-03-06 | -84.21 | $10.67 | 2564 |
| 2024-03-05 | -78.95 | $10.68 | 55104 |
| 2024-03-04 | -85.00 | $10.66 | 140 |
| 2024-03-01 | -90.00 | $10.65 | 3277 |
| 2024-02-28 | -90.00 | $10.65 | 35196 |
| 2024-02-27 | -75.00 | $10.68 | 1015 |
| 2024-02-26 | -90.00 | $10.65 | 918 |
| 2024-02-23 | -90.00 | $10.65 | 100 |
| 2024-02-22 | -90.00 | $10.65 | 140 |
| 2024-02-21 | -90.00 | $10.65 | 5478 |
| 2024-02-20 | -90.00 | $10.65 | 452162 |
| 2024-02-16 | -75.00 | $10.67 | — |
| 2024-02-15 | -73.68 | $10.67 | — |
| 2024-02-14 | -84.38 | $10.67 | — |
| 2024-02-13 | -75.00 | $10.67 | — |
| 2024-02-12 | -75.00 | $10.67 | 1649 |
| 2024-02-09 | -83.33 | $10.64 | 287 |
| 2024-02-08 | -80.56 | $10.65 | 43100 |
| 2024-02-07 | -80.56 | $10.65 | 5030 |
| 2024-02-06 | -81.40 | $10.65 | 4725 |
| 2024-02-05 | -83.72 | $10.64 | 144 |
| 2024-02-02 | -83.72 | $10.64 | 137966 |
| 2024-02-01 | -84.09 | $10.63 | 111010 |
| 2024-01-31 | -84.09 | $10.63 | 252 |
| 2024-01-30 | -77.27 | $10.66 | — |
| 2024-01-29 | -77.27 | $10.66 | — |
| 2024-01-26 | -77.27 | $10.66 | 528 |
| 2024-01-25 | -70.45 | $10.69 | — |
| 2024-01-24 | -68.89 | $10.69 | 2525 |
| 2024-01-23 | -66.67 | $10.70 | 7250 |
| 2024-01-22 | -46.67 | $10.79 | — |
| 2024-01-19 | -46.67 | $10.79 | 251856 |
| 2024-01-18 | -13.33 | $10.94 | 271 |
| 2024-01-17 | -93.33 | $10.58 | — |
| 2024-01-16 | -93.33 | $10.58 | 400 |
| 2024-01-12 | -91.30 | $10.58 | — |
| 2024-01-11 | -91.30 | $10.58 | — |
| 2024-01-10 | -91.30 | $10.58 | — |
| 2024-01-09 | -87.50 | $10.58 | 1360 |
| 2024-01-08 | -89.58 | $10.57 | 367 |
| 2024-01-05 | -89.58 | $10.57 | 28883 |
| 2024-01-04 | -91.67 | $10.56 | 25027 |
| 2024-01-03 | -87.50 | $10.58 | 2358 |
| 2024-01-02 | -89.58 | $10.57 | 400 |
| 2023-12-29 | -72.92 | $10.65 | 348 |
| 2023-12-28 | -72.92 | $10.65 | 241 |
| 2023-12-27 | -75.00 | $10.64 | 292 |
| 2023-12-26 | -93.75 | $10.55 | — |
| 2023-12-22 | -93.75 | $10.55 | 300 |
| 2023-12-21 | -93.75 | $10.55 | 224 |
| 2023-12-20 | -93.75 | $10.55 | — |
| 2023-12-19 | -93.75 | $10.55 | 253 |
| 2023-12-18 | -93.75 | $10.55 | 93790 |
| 2023-12-15 | -91.67 | $10.56 | 1421 |
| 2023-12-14 | -95.83 | $10.54 | 15390 |
| 2023-12-13 | -93.18 | $10.55 | 10298 |
| 2023-12-12 | -93.18 | $10.55 | 14669 |
| 2023-12-11 | -95.45 | $10.54 | 50450 |
| 2023-12-08 | -93.18 | $10.55 | 3410 |
| 2023-12-07 | -88.89 | $10.56 | — |
| 2023-12-06 | -88.89 | $10.56 | — |
| 2023-12-05 | -88.89 | $10.56 | 651 |
| 2023-12-04 | -73.33 | $10.63 | — |
| 2023-12-01 | -88.00 | $10.63 | — |
| 2023-11-30 | -88.00 | $10.63 | 1861 |
| 2023-11-29 | -97.00 | $10.54 | 247 |
| 2023-11-28 | -97.00 | $10.54 | — |
| 2023-11-27 | -96.04 | $10.54 | 100 |
| 2023-11-24 | -96.04 | $10.54 | 4744 |
| 2023-11-22 | -96.04 | $10.54 | 410 |
| 2023-11-21 | -98.02 | $10.52 | 12497 |
| 2023-11-20 | -95.10 | $10.54 | 20843 |
| 2023-11-17 | -97.06 | $10.52 | — |
| 2023-11-16 | -95.20 | $10.52 | 9244 |
| 2023-11-15 | -96.08 | $10.53 | 21681 |
| 2023-11-14 | -94.78 | $10.55 | 23845 |
| 2023-11-13 | -94.81 | $10.54 | 46262 |
| 2023-11-10 | -94.81 | $10.54 | 328 |
| 2023-11-09 | -95.45 | $10.53 | 4594 |
| 2023-11-08 | -95.45 | $10.53 | 7491 |
| 2023-11-07 | -96.10 | $10.52 | 51738 |
| 2023-11-06 | -94.16 | $10.55 | 6140 |
| 2023-11-03 | -94.81 | $10.54 | 11306 |
| 2023-11-02 | -96.13 | $10.51 | — |
| 2023-11-01 | -96.13 | $10.51 | — |
| 2023-10-31 | -96.13 | $10.51 | 9768 |
| 2023-10-30 | -95.48 | $10.52 | 9155 |
| 2023-10-27 | -96.13 | $10.51 | 12994 |
| 2023-10-26 | -96.77 | $10.50 | 19293 |
| 2023-10-25 | -95.48 | $10.52 | 43703 |
| 2023-10-24 | -96.77 | $10.50 | 66065 |
| 2023-10-23 | -95.48 | $10.52 | 328731 |
| 2023-10-20 | -98.06 | $10.48 | 3.0M |
| 2023-10-19 | -96.77 | $10.50 | 113688 |
| 2023-10-18 | -90.48 | $10.55 | 55243 |
| 2023-10-17 | -62.50 | $10.60 | 9588 |
| 2023-10-16 | -50.00 | $10.50 | 103 |
| 2023-10-13 | -20.00 | $10.53 | 799118 |
| 2023-10-12 | -30.00 | $10.52 | 1.9M |
| 2023-10-11 | -11.11 | $10.53 | 1.6M |
| 2023-10-10 | -11.11 | $10.53 | 2937 |
| 2023-10-09 | -66.67 | $10.48 | 181 |
| 2023-10-06 | -100.00 | $10.45 | 4694 |
| 2023-10-05 | -33.33 | $10.52 | 957103 |
| 2023-10-04 | -28.57 | $10.52 | 1.5M |
| 2023-10-03 | 0.00 | $10.54 | 4.9M |
| 2023-10-02 | -12.50 | $10.53 | 936455 |
| 2023-09-29 | 0.00 | $10.54 | 7531 |
| 2023-09-28 | -16.67 | $10.51 | — |
| 2023-09-27 | -16.67 | $10.51 | 232 |
| 2023-09-26 | 0.00 | $10.52 | 100 |
| 2023-09-25 | 0.00 | $10.50 | 5914 |
| 2023-09-22 | -20.00 | $10.48 | 440 |
| 2023-09-21 | 0.00 | $10.49 | 118 |
| 2023-09-20 | 0.00 | $10.48 | — |
| 2023-09-19 | 0.00 | $10.48 | 100 |
| 2023-09-18 | 0.00 | $10.48 | — |
| 2023-09-15 | 0.00 | $10.48 | 550 |
| 2023-09-14 | 0.00 | $10.48 | — |
| 2023-09-13 | 0.00 | $10.48 | — |
| 2023-09-12 | 0.00 | $10.48 | — |
| 2023-09-11 | 0.00 | $10.48 | — |
| 2023-09-08 | 0.00 | $10.48 | — |
| 2023-09-07 | 0.00 | $10.48 | 20100 |
| 2023-09-06 | -16.67 | $10.46 | — |
| 2023-09-05 | -12.50 | $10.46 | — |
| 2023-09-01 | -12.50 | $10.46 | — |
| 2023-08-31 | -12.50 | $10.46 | 519 |
| 2023-08-30 | 0.00 | $10.47 | 721 |
| 2023-08-29 | -25.00 | $10.45 | — |
| 2023-08-28 | -25.00 | $10.45 | 1903 |
| 2023-08-25 | -18.75 | $10.46 | 255200 |
| 2023-08-24 | -22.20 | $10.45 | 254495 |
| 2023-08-23 | -30.00 | $10.44 | 3159 |
| 2023-08-22 | -14.29 | $10.43 | 112 |
| 2023-08-21 | -42.86 | $10.41 | — |
| 2023-08-18 | -42.86 | $10.41 | — |
| 2023-08-17 | -42.86 | $10.41 | — |
| 2023-08-16 | -42.86 | $10.41 | — |
| 2023-08-15 | -37.50 | $10.41 | 146 |
| 2023-08-14 | -37.50 | $10.41 | — |
| 2023-08-11 | -35.29 | $10.41 | 1017 |
| 2023-08-10 | -35.29 | $10.41 | 201 |
| 2023-08-09 | -35.18 | $10.41 | 553 |
| 2023-08-08 | -58.82 | $10.39 | — |
| 2023-08-07 | -58.82 | $10.39 | 1470 |
| 2023-08-04 | 0.00 | $10.44 | — |
| 2023-08-03 | 0.00 | $10.44 | 100 |
| 2023-08-02 | 0.00 | $10.44 | 25600 |
| 2023-08-01 | 0.00 | $10.39 | — |
| 2023-07-31 | 0.00 | $10.39 | 100 |
| 2023-07-21 | 0.00 | $10.39 | 25257 |
| 2023-07-20 | -95.00 | $10.37 | — |
| 2023-07-19 | -95.00 | $10.37 | — |
| 2023-07-18 | -95.00 | $10.37 | — |
| 2023-07-17 | -95.00 | $10.37 | 121 |
| 2023-07-14 | -94.00 | $10.38 | 49451 |
| 2023-07-13 | -94.00 | $10.38 | 46015 |
| 2023-07-12 | -95.05 | $10.36 | — |
| 2023-07-11 | -95.05 | $10.36 | 20699 |
| 2023-07-10 | -95.05 | $10.36 | 50533 |
| 2023-07-07 | -95.05 | $10.36 | — |
| 2023-07-06 | -95.05 | $10.36 | — |
| 2023-07-05 | -95.05 | $10.36 | — |
| 2023-07-03 | -95.05 | $10.36 | 127000 |
| 2023-06-30 | -95.54 | $10.36 | 1.4M |
| 2023-06-29 | -97.03 | $10.34 | — |
| 2023-06-28 | -97.03 | $10.34 | — |
| 2023-06-27 | -97.03 | $10.34 | 6154 |
| 2023-06-26 | -97.03 | $10.34 | — |
| 2023-06-23 | -97.03 | $10.34 | 5306 |
| 2023-06-22 | -96.04 | $10.35 | 12493 |
| 2023-06-21 | -98.08 | $10.32 | 40385 |
| 2023-06-20 | -95.33 | $10.32 | 4319 |
| 2023-06-16 | -79.63 | $10.40 | 4680 |
| 2023-06-15 | -83.33 | $10.38 | — |
| 2023-06-14 | -83.33 | $10.38 | 481 |
| 2023-06-13 | -91.23 | $10.31 | 2277 |
| 2023-06-12 | -70.18 | $10.43 | — |
| 2023-06-09 | -70.18 | $10.43 | — |
| 2023-06-08 | -70.18 | $10.43 | 1518 |
| 2023-06-07 | -41.67 | $10.40 | 6322 |
| 2023-06-06 | 0.00 | $10.33 | 10347 |
| 2023-06-05 | -28.57 | $10.31 | — |
| 2023-06-02 | -25.00 | $10.31 | 1344 |
| 2023-06-01 | -25.00 | $10.31 | 267 |
| 2023-05-31 | -25.00 | $10.31 | — |
| 2023-05-30 | -22.22 | $10.31 | 104 |
| 2023-05-26 | -20.00 | $10.31 | — |
| 2023-05-25 | -20.00 | $10.31 | — |
| 2023-05-24 | -20.00 | $10.31 | — |
| 2023-05-23 | -20.00 | $10.31 | 400 |
| 2023-05-22 | -30.00 | $10.30 | 164239 |
| 2023-05-19 | -40.00 | $10.29 | 32333 |
| 2023-05-18 | -30.00 | $10.30 | 13950 |
| 2023-05-17 | -27.27 | $10.30 | 29264 |
| 2023-05-16 | -45.45 | $10.28 | 320174 |
| 2023-05-15 | -58.25 | $10.26 | 2550 |
| 2023-05-12 | -45.25 | $10.28 | 8900 |
| 2023-05-11 | -58.33 | $10.26 | 3750 |
| 2023-05-10 | -58.33 | $10.26 | — |
| 2023-05-09 | -58.33 | $10.26 | — |
| 2023-05-08 | -58.33 | $10.26 | — |
| 2023-05-05 | -58.33 | $10.26 | 6284 |
| 2023-05-04 | -53.85 | $10.26 | — |
| 2023-05-03 | -53.85 | $10.26 | 3676 |
| 2023-05-02 | -61.54 | $10.25 | 3856 |
| 2023-05-01 | -76.92 | $10.23 | — |
| 2023-04-28 | -76.92 | $10.23 | 278 |
| 2023-04-27 | -76.92 | $10.23 | 1100 |
| 2023-04-26 | -61.62 | $10.25 | 1157 |
| 2023-04-25 | -76.92 | $10.23 | — |
| 2023-04-24 | -71.43 | $10.23 | 399931 |
| 2023-04-21 | -57.14 | $10.25 | — |
| 2023-04-20 | -57.14 | $10.25 | 5629 |
| 2023-04-19 | -78.57 | $10.22 | 300 |
| 2023-04-18 | -78.57 | $10.22 | 414 |
| 2023-04-17 | -85.71 | $10.21 | — |
| 2023-04-14 | -85.71 | $10.21 | — |
| 2023-04-13 | -85.71 | $10.21 | 100 |
| 2023-04-12 | -85.71 | $10.21 | — |
| 2023-04-11 | -85.71 | $10.21 | 100 |
| 2023-04-10 | -66.67 | $10.21 | — |
| 2023-04-06 | -66.67 | $10.21 | 1204 |
| 2023-04-05 | -38.89 | $10.26 | — |
| 2023-04-04 | -82.95 | $10.26 | 179 |
| 2023-04-03 | -72.09 | $10.33 | — |
| 2023-03-31 | -72.09 | $10.33 | — |
| 2023-03-30 | -72.09 | $10.33 | — |
| 2023-03-29 | -72.09 | $10.33 | 1183 |
| 2023-03-28 | -92.25 | $10.20 | 4032 |
| 2023-03-27 | -90.98 | $10.19 | 1.0M |
| 2023-03-24 | -90.98 | $10.19 | — |
| 2023-03-23 | -90.98 | $10.19 | — |
| 2023-03-22 | -94.17 | $10.19 | — |
| 2023-03-21 | -93.27 | $10.19 | 110 |
| 2023-03-20 | -86.53 | $10.26 | — |
| 2023-03-17 | -86.53 | $10.26 | — |
| 2023-03-16 | -86.53 | $10.26 | — |
| 2023-03-15 | -85.71 | $10.26 | 100 |
| 2023-03-14 | -84.90 | $10.26 | 654 |
| 2023-03-13 | -95.28 | $10.15 | — |
| 2023-03-10 | -95.28 | $10.15 | 1310 |
| 2023-03-09 | -79.24 | $10.32 | 112 |
| 2023-03-08 | -83.33 | $10.26 | 75687 |
| 2023-03-07 | -79.62 | $10.30 | 14519 |
| 2023-03-06 | -86.10 | $10.23 | 3902 |
| 2023-03-03 | -92.59 | $10.16 | 69 |
| 2023-03-02 | -92.59 | $10.16 | 8731 |
| 2023-03-01 | -93.52 | $10.15 | — |
| 2023-02-28 | -93.52 | $10.15 | 2152 |
| 2023-02-27 | -83.03 | $10.23 | 242 |
| 2023-02-24 | -89.28 | $10.16 | 2837 |
| 2023-02-23 | -90.17 | $10.15 | 2704 |
| 2023-02-22 | -89.52 | $10.15 | 12324 |
| 2023-02-21 | -92.38 | $10.12 | 36 |
| 2023-02-17 | -92.38 | $10.12 | 5204 |
| 2023-02-16 | -90.48 | $10.14 | 1210 |
| 2023-02-15 | -91.51 | $10.12 | 3287 |
| 2023-02-14 | -92.45 | $10.11 | 585056 |
| 2023-02-13 | -91.51 | $10.12 | 35270 |
| 2023-02-10 | -92.52 | $10.10 | 16325 |
| 2023-02-09 | -91.87 | $10.11 | 2605 |
| 2023-02-08 | -90.65 | $10.12 | 1.3M |
| 2023-02-07 | -92.52 | $10.10 | 1.0M |
| 2023-02-06 | -93.46 | $10.09 | 3641 |
| 2023-02-03 | -88.89 | $10.13 | 26334 |
| 2023-02-02 | -87.05 | $10.15 | 44032 |
| 2023-02-01 | -90.83 | $10.10 | 78793 |
| 2023-01-31 | -82.11 | $10.11 | 22047 |
| 2023-01-30 | -80.53 | $10.11 | 16032 |
| 2023-01-27 | -78.15 | $10.10 | 11498 |
| 2023-01-26 | -54.66 | $10.12 | 3973 |
| 2023-01-25 | -61.85 | $10.10 | 7468 |
| 2023-01-24 | -8.33 | $10.07 | 75666 |
| 2023-01-23 | 0.00 | $10.07 | 101 |
| 2023-01-20 | -15.38 | $10.05 | 363 |
| 2023-01-19 | -30.77 | $10.03 | — |
| 2023-01-18 | -28.57 | $10.03 | 12591 |
| 2023-01-17 | -28.57 | $10.03 | — |
| 2023-01-13 | -28.57 | $10.03 | 5776 |
| 2023-01-12 | -35.71 | $10.02 | 801 |
| 2023-01-11 | -13.40 | $10.05 | 315 |
| 2023-01-10 | -13.40 | $10.05 | — |
| 2023-01-09 | -13.40 | $10.05 | 1069 |
| 2023-01-06 | -23.33 | $10.04 | 1.5M |
| 2023-01-05 | -40.00 | $10.01 | 9300 |
| 2023-01-04 | -46.67 | $10.00 | 103 |
| 2023-01-03 | -40.00 | $10.01 | 598 |
| 2022-12-30 | -13.04 | $10.02 | 7800 |
| 2022-12-29 | 0.00 | $10.04 | 11027 |
| 2022-12-28 | -32.29 | $9.96 | 101 |
| 2022-12-27 | 0.00 | $9.99 | 54222 |
| 2022-12-23 | 0.00 | $9.98 | 23828 |
| 2022-12-22 | -12.50 | $9.96 | 465610 |
| 2022-12-21 | -25.00 | $9.95 | 3810 |
| 2022-12-20 | -37.50 | $9.94 | 25 |
| 2022-12-19 | -37.50 | $9.94 | 5452 |
| 2022-12-16 | -50.00 | $9.93 | 609 |
| 2022-12-15 | 0.00 | $9.95 | 60 |
| 2022-12-14 | 0.00 | $9.95 | — |
| 2022-12-13 | 0.00 | $9.95 | 39444 |
| 2022-12-12 | -11.11 | $9.94 | — |
| 2022-12-09 | -11.11 | $9.94 | — |
| 2022-12-08 | -11.11 | $9.94 | 22416 |
| 2022-12-07 | -14.63 | $9.93 | — |
| 2022-12-06 | -11.70 | $9.93 | — |
| 2022-12-05 | -11.70 | $9.93 | 150 |
| 2022-12-02 | 0.00 | $9.94 | 62875 |
| 2022-12-01 | -10.00 | $9.93 | 66260 |
| 2022-11-30 | -16.67 | $9.92 | 122 |
| 2022-11-29 | -22.22 | $9.91 | 218 |
| 2022-11-28 | -44.44 | $9.89 | 302 |
| 2022-11-25 | -11.11 | $9.92 | — |
| 2022-11-23 | -11.11 | $9.92 | 97 |
| 2022-11-22 | -11.11 | $9.92 | 310 |
| 2022-11-21 | 0.00 | $9.93 | 10199 |
| 2022-11-18 | 0.00 | $9.90 | 3 |
| 2022-11-17 | 0.00 | $9.90 | 14733 |
| 2022-11-16 | 0.00 | $9.87 | 24897 |
| 2022-11-15 | -20.00 | $9.86 | 180 |
| 2022-11-14 | 0.00 | $9.87 | — |
| 2022-11-11 | 0.00 | $9.87 | 7 |
| 2022-11-10 | 0.00 | $9.87 | 3 |
| 2022-11-09 | 0.00 | $9.87 | 801 |
| 2022-11-08 | -22.22 | $9.85 | 76437 |
| 2022-11-07 | 0.00 | $9.87 | — |
| 2022-11-04 | 0.00 | $9.87 | 250 |
| 2022-11-03 | -22.22 | $9.85 | — |
| 2022-11-02 | -22.22 | $9.85 | 108 |
| 2022-11-01 | -16.67 | $9.86 | 39373 |
| 2022-10-31 | 0.00 | $9.87 | 1133 |
| 2022-10-28 | 0.00 | $9.86 | 20001 |
| 2022-10-27 | 0.00 | $9.86 | — |
| 2022-10-26 | 0.00 | $9.86 | 8869 |
| 2022-10-25 | -14.29 | $9.84 | 17 |
| 2022-10-24 | -14.29 | $9.84 | 17173 |
| 2022-10-21 | -14.29 | $9.84 | 12016 |
| 2022-10-20 | -14.29 | $9.84 | 1282 |
| 2022-10-19 | -14.29 | $9.84 | 59962 |
| 2022-10-18 | -28.57 | $9.82 | 300948 |
| 2022-10-17 | -28.57 | $9.82 | 77179 |
| 2022-10-14 | -57.14 | $9.78 | 1362 |
| 2022-10-13 | -57.14 | $9.78 | 4240 |
| 2022-10-12 | -53.33 | $9.78 | 32 |
| 2022-10-11 | -50.00 | $9.78 | 5340 |
| 2022-10-10 | -50.00 | $9.78 | 15 |
| 2022-10-07 | -50.00 | $9.78 | 701 |
| 2022-10-06 | -20.00 | $9.78 | 438 |
| 2022-10-05 | -15.38 | $9.78 | 1721 |
| 2022-10-04 | -9.09 | $9.77 | 84750 |
| 2022-10-03 | 0.00 | $9.78 | 97767 |
| 2022-09-30 | -9.09 | $9.77 | 15801 |
| 2022-09-29 | -45.45 | $9.73 | 17887 |
| 2022-09-28 | -54.55 | $9.72 | 28 |
| 2022-09-27 | -54.55 | $9.72 | — |
| 2022-09-26 | -54.55 | $9.72 | 418 |
| 2022-09-23 | -40.91 | $9.74 | 125 |
| 2022-09-22 | -26.92 | $9.75 | — |
| 2022-09-21 | -26.92 | $9.75 | 1 |
| 2022-09-20 | -26.92 | $9.75 | 200 |
| 2022-09-19 | -30.77 | $9.74 | 20269 |
| 2022-09-16 | -38.54 | $9.73 | 4400 |
| 2022-09-15 | -38.46 | $9.73 | 15514 |
| 2022-09-14 | -61.54 | $9.70 | — |
| 2022-09-13 | -61.54 | $9.70 | — |
| 2022-09-12 | -61.54 | $9.70 | 31730 |
| 2022-09-09 | -61.54 | $9.70 | 8952 |
| 2022-09-08 | -23.08 | $9.75 | 2902 |
| 2022-09-07 | -53.85 | $9.71 | 7794 |
| 2022-09-06 | -39.13 | $9.72 | 300 |
| 2022-09-02 | -39.13 | $9.72 | 6001 |
| 2022-09-01 | 0.00 | $9.76 | 1031 |
| 2022-08-31 | -45.45 | $9.71 | 1.7M |
| 2022-08-30 | -9.09 | $9.75 | 2 |
| 2022-08-29 | -9.09 | $9.75 | — |
| 2022-08-26 | -9.09 | $9.75 | 3112 |
| 2022-08-25 | -27.27 | $9.73 | 601144 |
| 2022-08-24 | -100.00 | $9.67 | 132 |
| 2022-08-23 | -33.33 | $9.73 | 1665 |
| 2022-08-22 | -15.38 | $9.73 | 13588 |
| 2022-08-19 | -23.08 | $9.72 | 100 |
| 2022-08-18 | -7.69 | $9.73 | — |
| 2022-08-17 | -7.69 | $9.73 | 708 |
| 2022-08-16 | -7.69 | $9.73 | 265965 |
| 2022-08-15 | 0.00 | $9.72 | 2217 |
| 2022-08-12 | -30.00 | $9.69 | 5327 |
| 2022-08-11 | -40.00 | $9.68 | 1639 |
| 2022-08-10 | -45.00 | $9.68 | 1897 |
| 2022-08-09 | -20.00 | $9.70 | 100 |
| 2022-08-08 | -20.00 | $9.70 | 601 |
| 2022-08-05 | 0.00 | $9.72 | 201 |
| 2022-08-04 | -3.78 | $9.71 | 941 |
| 2022-08-03 | -11.11 | $9.70 | 88824 |
| 2022-08-02 | -25.00 | $9.68 | 76110 |
| 2022-08-01 | -37.50 | $9.67 | — |
| 2022-07-29 | -37.50 | $9.67 | — |
| 2022-07-28 | -37.50 | $9.67 | 76 |
| 2022-07-27 | -37.50 | $9.67 | — |
| 2022-07-26 | -37.50 | $9.67 | 50 |
| 2022-07-25 | -37.50 | $9.67 | 200 |
| 2022-07-22 | 0.00 | $9.70 | — |
| 2022-07-21 | 0.00 | $9.70 | 200 |
| 2022-07-20 | 0.00 | $9.70 | 100 |
| 2022-07-19 | -28.57 | $9.67 | 12999 |
| 2022-07-18 | -100.00 | $9.62 | 10489 |
| 2022-07-15 | -16.67 | $9.68 | — |
| 2022-07-14 | -16.67 | $9.68 | 160233 |
| 2022-07-13 | -50.00 | $9.65 | 275 |
| 2022-07-12 | -50.00 | $9.65 | — |
| 2022-07-11 | -50.00 | $9.65 | — |
| 2022-07-08 | -50.00 | $9.65 | 29516 |
| 2022-07-07 | -50.00 | $9.65 | 9 |
| 2022-07-06 | -50.00 | $9.65 | 2673 |
| 2022-07-05 | -50.00 | $9.65 | — |
| 2022-07-01 | -50.00 | $9.65 | 2 |
| 2022-06-30 | -50.00 | $9.65 | 504 |
| 2022-06-29 | -42.86 | $9.65 | 1 |
| 2022-06-28 | -42.86 | $9.65 | 156976 |
| 2022-06-27 | -43.14 | $9.65 | 828 |
| 2022-06-24 | -57.14 | $9.64 | 3 |
| 2022-06-23 | -57.14 | $9.64 | — |
| 2022-06-22 | -57.14 | $9.64 | 387 |
| 2022-06-21 | -46.86 | $9.65 | 14504 |
| 2022-06-17 | -71.43 | $9.63 | 84 |
| 2022-06-16 | -71.43 | $9.63 | — |
| 2022-06-15 | -71.43 | $9.63 | — |
| 2022-06-14 | -71.43 | $9.63 | 37424 |
| 2022-06-13 | -57.14 | $9.64 | 56430 |
| 2022-06-10 | -50.00 | $9.64 | 2 |
| 2022-06-09 | -50.00 | $9.64 | 4701 |
| 2022-06-08 | 0.00 | $9.68 | 1 |
| 2022-06-07 | 0.00 | $9.68 | 951 |
| 2022-06-06 | -48.05 | $9.64 | — |
| 2022-06-03 | -63.64 | $9.64 | 9 |
| 2022-06-02 | -63.64 | $9.64 | — |
| 2022-06-01 | -63.64 | $9.64 | 219468 |
| 2022-05-31 | -77.27 | $9.63 | — |
| 2022-05-27 | -79.17 | $9.63 | 58630 |
| 2022-05-26 | -83.33 | $9.62 | 300 |
| 2022-05-25 | -81.00 | $9.62 | 2375 |
| 2022-05-24 | -83.33 | $9.62 | 2 |
| 2022-05-23 | -83.33 | $9.62 | — |
| 2022-05-20 | -83.33 | $9.62 | 21483 |
| 2022-05-19 | -83.33 | $9.62 | — |
| 2022-05-18 | -83.33 | $9.62 | 7 |
| 2022-05-17 | -83.33 | $9.62 | 6239 |
| 2022-05-16 | -83.33 | $9.62 | 11829 |
| 2022-05-13 | -89.67 | $9.61 | 820 |
| 2022-05-12 | -85.71 | $9.66 | — |
| 2022-05-11 | -75.00 | $9.66 | 3 |
| 2022-05-10 | -75.00 | $9.66 | 1 |
| 2022-05-09 | -75.00 | $9.66 | 4105 |
| 2022-05-06 | -50.00 | $9.68 | 247743 |
| 2022-05-05 | -87.50 | $9.65 | 20786 |
| 2022-05-04 | -12.50 | $9.71 | 1 |
| 2022-05-03 | -12.50 | $9.71 | 2840 |
| 2022-05-02 | -9.90 | $9.71 | 7901 |
| 2022-04-29 | -20.00 | $9.70 | 500101 |
| 2022-04-28 | -10.00 | $9.71 | 501 |
| 2022-04-27 | -9.90 | $9.71 | 1469 |
| 2022-04-26 | -19.90 | $9.70 | 202 |
| 2022-04-25 | 0.00 | $9.72 | 495 |
| 2022-04-22 | -10.00 | $9.70 | 2606 |
| 2022-04-21 | -5.88 | $9.69 | 751 |
| 2022-04-20 | -5.76 | $9.69 | 1620 |
| 2022-04-19 | 0.00 | $9.68 | 200000 |
| 2022-04-18 | 0.00 | $9.68 | 214540 |
| 2022-04-14 | -42.86 | $9.65 | 206126 |
| 2022-04-13 | -42.86 | $9.65 | 515027 |
| 2022-04-12 | -12.50 | $9.67 | 50 |
| 2022-04-11 | -12.50 | $9.67 | 701 |
| 2022-04-08 | -25.00 | $9.66 | 9012 |
| 2022-04-07 | -25.00 | $9.66 | 1 |
| 2022-04-06 | -25.00 | $9.66 | 203 |
| 2022-04-05 | 0.00 | $9.68 | 32422 |
| 2022-04-04 | 0.00 | $9.68 | 25137 |
| 2022-04-01 | -40.00 | $9.63 | 12512 |
| 2022-03-31 | 0.00 | $9.65 | 2 |
| 2022-03-30 | 0.00 | $9.65 | — |
| 2022-03-29 | 0.00 | $9.65 | 11978 |
| 2022-03-28 | -40.00 | $9.63 | 727 |
| 2022-03-25 | -20.00 | $9.64 | — |
| 2022-03-24 | -20.00 | $9.64 | 578 |
| 2022-03-23 | -20.00 | $9.64 | 37 |
| 2022-03-22 | -20.00 | $9.64 | 87 |
| 2022-03-21 | -20.00 | $9.64 | — |
| 2022-03-18 | -20.00 | $9.64 | 1073 |
| 2022-03-17 | -33.33 | $9.63 | 31 |
| 2022-03-16 | -33.33 | $9.63 | 1948 |
| 2022-03-15 | 0.00 | $9.65 | — |
| 2022-03-14 | 0.00 | $9.65 | — |
| 2022-03-11 | 0.00 | $9.65 | — |
| 2022-03-10 | 0.00 | $9.65 | — |
| 2022-03-09 | 0.00 | $9.65 | 14453 |
| 2022-03-08 | -40.00 | $9.62 | — |
| 2022-03-07 | -40.00 | $9.62 | 18002 |
| 2022-03-04 | -40.00 | $9.62 | 29556 |
| 2022-03-03 | -50.00 | $9.62 | 22669 |
| 2022-03-02 | -33.33 | $9.63 | 251059 |
| 2022-03-01 | -33.33 | $9.63 | — |
| 2022-02-28 | -33.33 | $9.63 | 1605 |
| 2022-02-25 | -33.33 | $9.63 | 1 |
| 2022-02-24 | -33.33 | $9.63 | 1227 |
| 2022-02-23 | -16.67 | $9.64 | 616 |
| 2022-02-22 | -16.67 | $9.64 | 212 |
| 2022-02-18 | -50.00 | $9.62 | — |
| 2022-02-17 | -50.00 | $9.62 | 10009 |
| 2022-02-16 | -66.67 | $9.62 | 9120 |
| 2022-02-15 | -66.67 | $9.62 | 8206 |
| 2022-02-14 | -42.86 | $9.64 | 1300 |
| 2022-02-11 | -42.86 | $9.64 | 104 |
| 2022-02-10 | -42.86 | $9.64 | 428947 |
| 2022-02-09 | -42.86 | $9.64 | 791 |
| 2022-02-08 | -43.14 | $9.64 | 1002 |
| 2022-02-07 | -42.86 | $9.64 | — |
| 2022-02-04 | -42.86 | $9.64 | 369 |
| 2022-02-03 | -28.57 | $9.65 | 3 |
| 2022-02-02 | -28.57 | $9.65 | — |
| 2022-02-01 | -28.57 | $9.65 | 3 |
| 2022-01-31 | -28.57 | $9.65 | — |
| 2022-01-28 | -28.57 | $9.65 | 2 |
| 2022-01-27 | -28.57 | $9.65 | 1012 |
| 2022-01-26 | -28.57 | $9.65 | — |
| 2022-01-25 | -28.57 | $9.65 | 200 |
| 2022-01-24 | -57.14 | $9.63 | 2933 |
| 2022-01-21 | -36.36 | $9.65 | 222 |
| 2022-01-20 | -18.18 | $9.66 | 16426 |
| 2022-01-19 | -18.18 | $9.66 | 100 |
| 2022-01-18 | -18.18 | $9.66 | 2584 |
| 2022-01-14 | 0.00 | $9.67 | 1510 |
| 2022-01-13 | 0.00 | $9.67 | 901 |
| 2022-01-12 | -46.15 | $9.65 | 1918 |
| 2022-01-11 | -40.00 | $9.66 | 1871 |
| 2022-01-10 | -40.00 | $9.66 | 7769 |
| 2022-01-07 | -40.00 | $9.66 | 6991 |
| 2022-01-06 | -40.00 | $9.66 | 16013 |
| 2022-01-05 | -66.67 | $9.64 | 389908 |
| 2022-01-04 | -80.00 | $9.64 | 750 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
42.94
2024-11-18
Close Price
$10.51
Average Directional Index - Detailed Analysis
Minimum
5.14
Average
58.30
Maximum
88.68
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-11-18 | 42.94 | $10.51 | — |
| 2024-11-15 | 42.20 | $10.51 | — |
| 2024-11-14 | 41.42 | $10.51 | — |
| 2024-11-13 | 40.60 | $10.51 | — |
| 2024-11-12 | 39.73 | $10.51 | — |
| 2024-11-11 | 38.83 | $10.51 | — |
| 2024-11-08 | 37.87 | $10.51 | 2602 |
| 2024-11-07 | 36.86 | $10.74 | — |
| 2024-11-06 | 38.24 | $10.74 | — |
| 2024-11-05 | 39.70 | $10.74 | — |
| 2024-11-04 | 41.23 | $10.74 | — |
| 2024-11-01 | 42.84 | $10.74 | — |
| 2024-10-31 | 44.54 | $10.74 | — |
| 2024-10-30 | 46.32 | $10.74 | — |
| 2024-10-29 | 48.20 | $10.74 | — |
| 2024-10-28 | 50.18 | $10.74 | — |
| 2024-10-25 | 52.26 | $10.74 | — |
| 2024-10-24 | 54.45 | $10.74 | — |
| 2024-10-23 | 56.76 | $10.74 | — |
| 2024-10-22 | 59.19 | $10.74 | — |
| 2024-10-21 | 61.74 | $10.74 | 7746 |
| 2024-10-18 | 64.43 | $10.75 | — |
| 2024-10-17 | 67.26 | $10.75 | 2600 |
| 2024-10-16 | 70.25 | $10.87 | — |
| 2024-10-15 | 70.09 | $10.87 | — |
| 2024-10-14 | 69.94 | $10.87 | — |
| 2024-10-11 | 69.77 | $10.87 | — |
| 2024-10-10 | 69.59 | $10.87 | — |
| 2024-10-09 | 69.41 | $10.87 | — |
| 2024-10-08 | 69.21 | $10.87 | — |
| 2024-10-07 | 69.01 | $10.87 | 150005 |
| 2024-10-04 | 68.79 | $10.85 | — |
| 2024-10-03 | 68.66 | $10.85 | — |
| 2024-10-02 | 68.52 | $10.85 | 175000 |
| 2024-10-01 | 68.37 | $10.85 | — |
| 2024-09-30 | 68.21 | $10.85 | 1000 |
| 2024-09-27 | 68.05 | $10.83 | — |
| 2024-09-26 | 67.96 | $10.83 | — |
| 2024-09-25 | 67.86 | $10.83 | — |
| 2024-09-24 | 67.76 | $10.83 | — |
| 2024-09-23 | 67.66 | $10.83 | — |
| 2024-09-20 | 67.55 | $10.83 | — |
| 2024-09-19 | 67.43 | $10.83 | — |
| 2024-09-18 | 67.31 | $10.83 | — |
| 2024-09-17 | 67.18 | $10.83 | 5 |
| 2024-09-16 | 67.04 | $10.83 | — |
| 2024-09-13 | 66.90 | $10.83 | — |
| 2024-09-12 | 66.75 | $10.83 | 129520 |
| 2024-09-11 | 66.59 | $10.80 | 15100 |
| 2024-09-10 | 66.49 | $10.81 | 1202 |
| 2024-09-09 | 66.39 | $10.89 | 9114 |
| 2024-09-06 | 66.29 | $10.81 | 21732 |
| 2024-09-05 | 66.35 | $10.79 | — |
| 2024-09-04 | 66.49 | $10.79 | — |
| 2024-09-03 | 66.64 | $10.79 | 104713 |
| 2024-08-30 | 66.80 | $10.77 | 195140 |
| 2024-08-29 | 66.96 | $10.76 | 105 |
| 2024-08-28 | 67.28 | $10.76 | 112 |
| 2024-08-27 | 67.62 | $10.76 | 102 |
| 2024-08-26 | 67.97 | $10.76 | 109 |
| 2024-08-23 | 68.34 | $10.76 | 104 |
| 2024-08-22 | 68.73 | $10.75 | — |
| 2024-08-21 | 69.17 | $10.75 | — |
| 2024-08-20 | 69.62 | $10.75 | — |
| 2024-08-19 | 70.10 | $10.75 | 100 |
| 2024-08-16 | 70.60 | $10.75 | — |
| 2024-08-15 | 71.13 | $10.75 | — |
| 2024-08-14 | 71.69 | $10.75 | 3342 |
| 2024-08-13 | 72.28 | $10.90 | — |
| 2024-08-12 | 71.85 | $10.90 | — |
| 2024-08-09 | 71.41 | $10.90 | — |
| 2024-08-08 | 70.94 | $10.90 | — |
| 2024-08-07 | 70.44 | $10.90 | — |
| 2024-08-06 | 69.92 | $10.90 | 62246 |
| 2024-08-05 | 69.37 | $10.91 | — |
| 2024-08-02 | 68.99 | $10.91 | — |
| 2024-08-01 | 68.60 | $10.91 | 37000 |
| 2024-07-31 | 68.18 | $11.07 | 16100 |
| 2024-07-30 | 67.75 | $10.77 | — |
| 2024-07-29 | 67.77 | $10.77 | 92900 |
| 2024-07-26 | 67.80 | $10.77 | 7200 |
| 2024-07-25 | 67.83 | $10.77 | 150535 |
| 2024-07-24 | 67.86 | $10.90 | 1888 |
| 2024-07-23 | 67.72 | $10.83 | 442 |
| 2024-07-22 | 67.65 | $10.90 | 4371 |
| 2024-07-18 | 67.57 | $10.75 | 205286 |
| 2024-07-17 | 67.51 | $10.86 | 13894 |
| 2024-07-16 | 67.19 | $10.97 | 541 |
| 2024-07-15 | 65.93 | $10.98 | 306197 |
| 2024-07-12 | 64.61 | $12.00 | 8742 |
| 2024-07-11 | 63.25 | $11.00 | 112 |
| 2024-07-10 | 63.32 | $10.90 | 273660 |
| 2024-07-01 | 63.86 | $10.89 | 120196 |
| 2024-06-28 | 64.01 | $10.88 | 26081 |
| 2024-06-27 | 64.17 | $10.87 | 20028 |
| 2024-06-26 | 65.30 | $10.87 | 926 |
| 2024-06-25 | 66.49 | $10.90 | 144 |
| 2024-06-24 | 66.72 | $10.87 | 34965 |
| 2024-06-21 | 67.09 | $10.90 | 5774 |
| 2024-06-20 | 66.89 | $10.84 | 5609 |
| 2024-06-17 | 66.99 | $10.85 | 504407 |
| 2024-06-14 | 66.75 | $10.85 | 90178 |
| 2024-06-13 | 66.50 | $10.85 | 4363 |
| 2024-06-12 | 66.29 | $10.85 | 1002 |
| 2024-06-11 | 66.07 | $10.85 | 1037 |
| 2024-06-10 | 65.84 | $10.85 | 17843 |
| 2024-06-07 | 65.59 | $10.83 | 2003 |
| 2024-06-05 | 65.44 | $10.83 | 2340 |
| 2024-06-04 | 65.27 | $10.83 | 302 |
| 2024-06-03 | 65.10 | $10.90 | 3630 |
| 2024-05-31 | 64.39 | $10.82 | 422 |
| 2024-05-28 | 64.67 | $10.82 | 100 |
| 2024-05-24 | 64.96 | $10.82 | — |
| 2024-05-23 | 65.27 | $10.82 | — |
| 2024-05-21 | 65.60 | $10.82 | 60758 |
| 2024-05-16 | 65.94 | $10.82 | 1675 |
| 2024-05-15 | 65.55 | $10.80 | 55605 |
| 2024-05-13 | 65.27 | $10.79 | 22889 |
| 2024-05-10 | 65.05 | $10.79 | 10049 |
| 2024-05-09 | 64.82 | $10.79 | 110051 |
| 2024-05-08 | 64.58 | $10.78 | 5326 |
| 2024-05-07 | 64.38 | $10.78 | 25123 |
| 2024-05-06 | 64.18 | $10.78 | 92599 |
| 2024-05-03 | 63.97 | $10.78 | 327 |
| 2024-05-01 | 63.81 | $10.77 | 17026 |
| 2024-04-30 | 63.70 | $10.77 | 33519 |
| 2024-04-29 | 63.58 | $10.77 | 40148 |
| 2024-04-26 | 63.46 | $10.77 | 10008 |
| 2024-04-25 | 63.33 | $10.76 | 110394 |
| 2024-04-22 | 63.25 | $10.75 | 4023 |
| 2024-04-19 | 63.22 | $10.77 | 23653 |
| 2024-04-15 | 63.19 | $10.74 | 6932 |
| 2024-04-12 | 63.32 | $10.75 | 1001 |
| 2024-04-11 | 63.22 | $10.74 | 9011 |
| 2024-04-09 | 63.12 | $10.82 | 25393 |
| 2024-04-05 | 63.01 | $10.74 | 234 |
| 2024-04-04 | 63.40 | $10.72 | 41866 |
| 2024-04-03 | 63.96 | $10.71 | 776 |
| 2024-03-28 | 64.63 | $10.70 | 41274 |
| 2024-03-27 | 65.41 | $10.70 | 2570 |
| 2024-03-26 | 66.22 | $10.70 | 6 |
| 2024-03-25 | 66.64 | $10.70 | 5066 |
| 2024-03-22 | 67.07 | $10.70 | 21004 |
| 2024-03-20 | 67.30 | $10.68 | 571 |
| 2024-03-19 | 67.60 | $10.69 | 7901 |
| 2024-03-15 | 67.70 | $10.68 | 133 |
| 2024-03-11 | 67.90 | $10.69 | 1122 |
| 2024-03-08 | 68.11 | $10.68 | 3324 |
| 2024-03-07 | 68.37 | $10.68 | 1227 |
| 2024-03-06 | 68.64 | $10.67 | 2564 |
| 2024-03-05 | 68.93 | $10.68 | 55104 |
| 2024-03-04 | 69.07 | $10.66 | 140 |
| 2024-03-01 | 69.27 | $10.65 | 3277 |
| 2024-02-28 | 69.49 | $10.65 | 35196 |
| 2024-02-27 | 69.76 | $10.68 | 1015 |
| 2024-02-26 | 69.73 | $10.65 | 918 |
| 2024-02-23 | 69.78 | $10.65 | 100 |
| 2024-02-22 | 69.83 | $10.65 | 140 |
| 2024-02-21 | 69.88 | $10.65 | 5478 |
| 2024-02-20 | 69.94 | $10.65 | 452162 |
| 2024-02-16 | 70.00 | $10.67 | — |
| 2024-02-15 | 70.54 | $10.67 | — |
| 2024-02-14 | 71.11 | $10.67 | — |
| 2024-02-13 | 71.70 | $10.67 | — |
| 2024-02-12 | 72.33 | $10.67 | 1649 |
| 2024-02-09 | 72.99 | $10.64 | 287 |
| 2024-02-08 | 73.78 | $10.65 | 43100 |
| 2024-02-07 | 74.49 | $10.65 | 5030 |
| 2024-02-06 | 75.24 | $10.65 | 4725 |
| 2024-02-05 | 76.03 | $10.64 | 144 |
| 2024-02-02 | 76.89 | $10.64 | 137966 |
| 2024-02-01 | 77.79 | $10.63 | 111010 |
| 2024-01-31 | 78.74 | $10.63 | 252 |
| 2024-01-30 | 79.79 | $10.66 | — |
| 2024-01-29 | 80.62 | $10.66 | — |
| 2024-01-26 | 81.50 | $10.66 | 528 |
| 2024-01-25 | 82.43 | $10.69 | — |
| 2024-01-24 | 83.17 | $10.69 | 2525 |
| 2024-01-23 | 83.95 | $10.70 | 7250 |
| 2024-01-22 | 84.77 | $10.79 | — |
| 2024-01-19 | 84.61 | $10.79 | 251856 |
| 2024-01-18 | 84.45 | $10.94 | 271 |
| 2024-01-17 | 84.28 | $10.58 | — |
| 2024-01-16 | 84.35 | $10.58 | 400 |
| 2024-01-12 | 84.41 | $10.58 | — |
| 2024-01-11 | 84.48 | $10.58 | — |
| 2024-01-10 | 84.56 | $10.58 | — |
| 2024-01-09 | 84.64 | $10.58 | 1360 |
| 2024-01-08 | 84.72 | $10.57 | 367 |
| 2024-01-05 | 85.20 | $10.57 | 28883 |
| 2024-01-04 | 85.74 | $10.56 | 25027 |
| 2024-01-03 | 86.33 | $10.58 | 2358 |
| 2024-01-02 | 86.94 | $10.57 | 400 |
| 2023-12-29 | 87.59 | $10.65 | 348 |
| 2023-12-28 | 87.58 | $10.65 | 241 |
| 2023-12-27 | 87.56 | $10.64 | 292 |
| 2023-12-26 | 87.55 | $10.55 | — |
| 2023-12-22 | 87.59 | $10.55 | 300 |
| 2023-12-21 | 87.63 | $10.55 | 224 |
| 2023-12-20 | 87.67 | $10.55 | — |
| 2023-12-19 | 87.72 | $10.55 | 253 |
| 2023-12-18 | 87.77 | $10.55 | 93790 |
| 2023-12-15 | 87.82 | $10.56 | 1421 |
| 2023-12-14 | 87.81 | $10.54 | 15390 |
| 2023-12-13 | 87.79 | $10.55 | 10298 |
| 2023-12-12 | 88.01 | $10.55 | 14669 |
| 2023-12-11 | 88.24 | $10.54 | 50450 |
| 2023-12-08 | 88.48 | $10.55 | 3410 |
| 2023-12-07 | 88.67 | $10.56 | — |
| 2023-12-06 | 88.68 | $10.56 | — |
| 2023-12-05 | 88.68 | $10.56 | 651 |
| 2023-12-04 | 88.68 | $10.63 | — |
| 2023-12-01 | 88.26 | $10.63 | — |
| 2023-11-30 | 87.82 | $10.63 | 1861 |
| 2023-11-29 | 87.35 | $10.54 | 247 |
| 2023-11-28 | 86.87 | $10.54 | — |
| 2023-11-27 | 86.36 | $10.54 | 100 |
| 2023-11-24 | 85.83 | $10.54 | 4744 |
| 2023-11-22 | 85.27 | $10.54 | 410 |
| 2023-11-21 | 84.72 | $10.52 | 12497 |
| 2023-11-20 | 84.14 | $10.54 | 20843 |
| 2023-11-17 | 83.55 | $10.52 | — |
| 2023-11-16 | 82.94 | $10.52 | 9244 |
| 2023-11-15 | 82.30 | $10.53 | 21681 |
| 2023-11-14 | 81.65 | $10.55 | 23845 |
| 2023-11-13 | 80.91 | $10.54 | 46262 |
| 2023-11-10 | 80.13 | $10.54 | 328 |
| 2023-11-09 | 79.34 | $10.53 | 4594 |
| 2023-11-08 | 78.51 | $10.53 | 7491 |
| 2023-11-07 | 77.58 | $10.52 | 51738 |
| 2023-11-06 | 76.61 | $10.55 | 6140 |
| 2023-11-03 | 75.59 | $10.54 | 11306 |
| 2023-11-02 | 74.53 | $10.51 | — |
| 2023-11-01 | 73.54 | $10.51 | — |
| 2023-10-31 | 72.50 | $10.51 | 9768 |
| 2023-10-30 | 71.41 | $10.52 | 9155 |
| 2023-10-27 | 70.26 | $10.51 | 12994 |
| 2023-10-26 | 69.07 | $10.50 | 19293 |
| 2023-10-25 | 67.81 | $10.52 | 43703 |
| 2023-10-24 | 66.51 | $10.50 | 66065 |
| 2023-10-23 | 65.13 | $10.52 | 328731 |
| 2023-10-20 | 63.83 | $10.48 | 3.0M |
| 2023-10-19 | 62.51 | $10.50 | 113688 |
| 2023-10-18 | 61.06 | $10.55 | 55243 |
| 2023-10-17 | 59.76 | $10.60 | 9588 |
| 2023-10-16 | 59.25 | $10.50 | 103 |
| 2023-10-13 | 60.99 | $10.53 | 799118 |
| 2023-10-12 | 62.27 | $10.52 | 1.9M |
| 2023-10-11 | 63.62 | $10.53 | 1.6M |
| 2023-10-10 | 65.17 | $10.53 | 2937 |
| 2023-10-09 | 66.94 | $10.48 | 181 |
| 2023-10-06 | 69.60 | $10.45 | 4694 |
| 2023-10-05 | 72.41 | $10.52 | 957103 |
| 2023-10-04 | 72.94 | $10.52 | 1.5M |
| 2023-10-03 | 73.61 | $10.54 | 4.9M |
| 2023-10-02 | 73.83 | $10.53 | 936455 |
| 2023-09-29 | 74.06 | $10.54 | 7531 |
| 2023-09-28 | 74.31 | $10.51 | — |
| 2023-09-27 | 74.84 | $10.51 | 232 |
| 2023-09-26 | 75.41 | $10.52 | 100 |
| 2023-09-25 | 75.53 | $10.50 | 5914 |
| 2023-09-22 | 75.82 | $10.48 | 440 |
| 2023-09-21 | 76.24 | $10.49 | 118 |
| 2023-09-20 | 76.16 | $10.48 | — |
| 2023-09-19 | 76.15 | $10.48 | 100 |
| 2023-09-18 | 76.13 | $10.48 | — |
| 2023-09-15 | 76.11 | $10.48 | 550 |
| 2023-09-14 | 76.09 | $10.48 | — |
| 2023-09-13 | 76.07 | $10.48 | — |
| 2023-09-12 | 76.05 | $10.48 | — |
| 2023-09-11 | 76.03 | $10.48 | — |
| 2023-09-08 | 76.01 | $10.48 | — |
| 2023-09-07 | 75.98 | $10.48 | 20100 |
| 2023-09-06 | 75.96 | $10.46 | — |
| 2023-09-05 | 76.03 | $10.46 | — |
| 2023-09-01 | 76.10 | $10.46 | — |
| 2023-08-31 | 76.17 | $10.46 | 519 |
| 2023-08-30 | 76.25 | $10.47 | 721 |
| 2023-08-29 | 76.19 | $10.45 | — |
| 2023-08-28 | 76.20 | $10.45 | 1903 |
| 2023-08-25 | 76.21 | $10.46 | 255200 |
| 2023-08-24 | 76.23 | $10.45 | 254495 |
| 2023-08-23 | 76.24 | $10.44 | 3159 |
| 2023-08-22 | 76.25 | $10.43 | 112 |
| 2023-08-21 | 76.41 | $10.41 | — |
| 2023-08-18 | 76.65 | $10.41 | — |
| 2023-08-17 | 76.90 | $10.41 | — |
| 2023-08-16 | 77.17 | $10.41 | — |
| 2023-08-15 | 77.45 | $10.41 | 146 |
| 2023-08-14 | 77.74 | $10.41 | — |
| 2023-08-11 | 78.05 | $10.41 | 1017 |
| 2023-08-10 | 78.38 | $10.41 | 201 |
| 2023-08-09 | 78.72 | $10.41 | 553 |
| 2023-08-08 | 79.08 | $10.39 | — |
| 2023-08-07 | 79.51 | $10.39 | 1470 |
| 2023-08-04 | 79.97 | $10.44 | — |
| 2023-08-03 | 79.65 | $10.44 | 100 |
| 2023-08-02 | 79.31 | $10.44 | 25600 |
| 2023-08-01 | 78.95 | $10.39 | — |
| 2023-07-31 | 78.64 | $10.39 | 100 |
| 2023-07-21 | 78.31 | $10.39 | 25257 |
| 2023-07-20 | 77.96 | $10.37 | — |
| 2023-07-19 | 77.62 | $10.37 | — |
| 2023-07-18 | 77.26 | $10.37 | — |
| 2023-07-17 | 76.88 | $10.37 | 121 |
| 2023-07-14 | 76.48 | $10.38 | 49451 |
| 2023-07-13 | 76.00 | $10.38 | 46015 |
| 2023-07-12 | 75.49 | $10.36 | — |
| 2023-07-11 | 74.98 | $10.36 | 20699 |
| 2023-07-10 | 74.43 | $10.36 | 50533 |
| 2023-07-07 | 73.86 | $10.36 | — |
| 2023-07-06 | 73.28 | $10.36 | — |
| 2023-07-05 | 72.66 | $10.36 | — |
| 2023-07-03 | 72.01 | $10.36 | 127000 |
| 2023-06-30 | 71.33 | $10.36 | 1.4M |
| 2023-06-29 | 70.61 | $10.34 | — |
| 2023-06-28 | 69.87 | $10.34 | — |
| 2023-06-27 | 69.08 | $10.34 | 6154 |
| 2023-06-26 | 68.26 | $10.34 | — |
| 2023-06-23 | 67.39 | $10.34 | 5306 |
| 2023-06-22 | 66.48 | $10.35 | 12493 |
| 2023-06-21 | 65.52 | $10.32 | 40385 |
| 2023-06-20 | 65.36 | $10.32 | 4319 |
| 2023-06-16 | 65.20 | $10.40 | 4680 |
| 2023-06-15 | 65.82 | $10.38 | — |
| 2023-06-14 | 66.16 | $10.38 | 481 |
| 2023-06-13 | 66.52 | $10.31 | 2277 |
| 2023-06-12 | 66.90 | $10.43 | — |
| 2023-06-09 | 65.75 | $10.43 | — |
| 2023-06-08 | 64.55 | $10.43 | 1518 |
| 2023-06-07 | 63.28 | $10.40 | 6322 |
| 2023-06-06 | 62.40 | $10.33 | 10347 |
| 2023-06-05 | 62.11 | $10.31 | — |
| 2023-06-02 | 61.93 | $10.31 | 1344 |
| 2023-06-01 | 61.73 | $10.31 | 267 |
| 2023-05-31 | 61.65 | $10.31 | — |
| 2023-05-30 | 61.57 | $10.31 | 104 |
| 2023-05-26 | 61.48 | $10.31 | — |
| 2023-05-25 | 61.38 | $10.31 | — |
| 2023-05-24 | 61.29 | $10.31 | — |
| 2023-05-23 | 61.18 | $10.31 | 400 |
| 2023-05-22 | 61.07 | $10.30 | 164239 |
| 2023-05-19 | 61.06 | $10.29 | 32333 |
| 2023-05-18 | 61.09 | $10.30 | 13950 |
| 2023-05-17 | 60.92 | $10.30 | 29264 |
| 2023-05-16 | 60.88 | $10.28 | 320174 |
| 2023-05-15 | 60.86 | $10.26 | 2550 |
| 2023-05-12 | 60.94 | $10.28 | 8900 |
| 2023-05-11 | 61.02 | $10.26 | 3750 |
| 2023-05-10 | 61.31 | $10.26 | — |
| 2023-05-09 | 61.61 | $10.26 | — |
| 2023-05-08 | 61.92 | $10.26 | — |
| 2023-05-05 | 62.25 | $10.26 | 6284 |
| 2023-05-04 | 62.60 | $10.26 | — |
| 2023-05-03 | 62.82 | $10.26 | 3676 |
| 2023-05-02 | 63.05 | $10.25 | 3856 |
| 2023-05-01 | 63.33 | $10.23 | — |
| 2023-04-28 | 63.70 | $10.23 | 278 |
| 2023-04-27 | 64.08 | $10.23 | 1100 |
| 2023-04-26 | 64.49 | $10.25 | 1157 |
| 2023-04-25 | 64.81 | $10.23 | — |
| 2023-04-24 | 65.48 | $10.23 | 399931 |
| 2023-04-21 | 66.20 | $10.25 | — |
| 2023-04-20 | 66.72 | $10.25 | 5629 |
| 2023-04-19 | 67.26 | $10.22 | 300 |
| 2023-04-18 | 67.93 | $10.22 | 414 |
| 2023-04-17 | 68.63 | $10.21 | — |
| 2023-04-14 | 69.40 | $10.21 | — |
| 2023-04-13 | 70.21 | $10.21 | 100 |
| 2023-04-12 | 71.07 | $10.21 | — |
| 2023-04-11 | 71.97 | $10.21 | 100 |
| 2023-04-10 | 72.91 | $10.21 | — |
| 2023-04-06 | 73.91 | $10.21 | 1204 |
| 2023-04-05 | 74.95 | $10.26 | — |
| 2023-04-04 | 75.61 | $10.26 | 179 |
| 2023-04-03 | 76.30 | $10.33 | — |
| 2023-03-31 | 76.50 | $10.33 | — |
| 2023-03-30 | 76.71 | $10.33 | — |
| 2023-03-29 | 76.93 | $10.33 | 1183 |
| 2023-03-28 | 77.16 | $10.20 | 4032 |
| 2023-03-27 | 77.41 | $10.19 | 1.0M |
| 2023-03-24 | 77.75 | $10.19 | — |
| 2023-03-23 | 78.17 | $10.19 | — |
| 2023-03-22 | 78.62 | $10.19 | — |
| 2023-03-21 | 79.09 | $10.19 | 110 |
| 2023-03-20 | 79.59 | $10.26 | — |
| 2023-03-17 | 79.73 | $10.26 | — |
| 2023-03-16 | 79.88 | $10.26 | — |
| 2023-03-15 | 80.03 | $10.26 | 100 |
| 2023-03-14 | 80.20 | $10.26 | 654 |
| 2023-03-13 | 80.37 | $10.15 | — |
| 2023-03-10 | 80.62 | $10.15 | 1310 |
| 2023-03-09 | 80.89 | $10.32 | 112 |
| 2023-03-08 | 80.40 | $10.26 | 75687 |
| 2023-03-07 | 79.90 | $10.30 | 14519 |
| 2023-03-06 | 79.48 | $10.23 | 3902 |
| 2023-03-03 | 79.03 | $10.16 | 69 |
| 2023-03-02 | 78.68 | $10.16 | 8731 |
| 2023-03-01 | 78.31 | $10.15 | — |
| 2023-02-28 | 77.95 | $10.15 | 2152 |
| 2023-02-27 | 77.57 | $10.23 | 242 |
| 2023-02-24 | 76.70 | $10.16 | 2837 |
| 2023-02-23 | 75.79 | $10.15 | 2704 |
| 2023-02-22 | 74.79 | $10.15 | 12324 |
| 2023-02-21 | 73.95 | $10.12 | 36 |
| 2023-02-17 | 73.07 | $10.12 | 5204 |
| 2023-02-16 | 72.14 | $10.14 | 1210 |
| 2023-02-15 | 71.17 | $10.12 | 3287 |
| 2023-02-14 | 70.14 | $10.11 | 585056 |
| 2023-02-13 | 69.07 | $10.12 | 35270 |
| 2023-02-10 | 67.96 | $10.10 | 16325 |
| 2023-02-09 | 66.79 | $10.11 | 2605 |
| 2023-02-08 | 65.54 | $10.12 | 1.3M |
| 2023-02-07 | 64.22 | $10.10 | 1.0M |
| 2023-02-06 | 63.08 | $10.09 | 3641 |
| 2023-02-03 | 61.90 | $10.13 | 26334 |
| 2023-02-02 | 60.66 | $10.15 | 44032 |
| 2023-02-01 | 59.36 | $10.10 | 78793 |
| 2023-01-31 | 57.86 | $10.11 | 22047 |
| 2023-01-30 | 56.54 | $10.11 | 16032 |
| 2023-01-27 | 55.72 | $10.10 | 11498 |
| 2023-01-26 | 54.14 | $10.12 | 3973 |
| 2023-01-25 | 53.13 | $10.10 | 7468 |
| 2023-01-24 | 52.07 | $10.07 | 75666 |
| 2023-01-23 | 52.34 | $10.07 | 101 |
| 2023-01-20 | 51.94 | $10.05 | 363 |
| 2023-01-19 | 51.62 | $10.03 | — |
| 2023-01-18 | 51.59 | $10.03 | 12591 |
| 2023-01-17 | 51.56 | $10.03 | — |
| 2023-01-13 | 51.52 | $10.03 | 5776 |
| 2023-01-12 | 51.49 | $10.02 | 801 |
| 2023-01-11 | 51.56 | $10.05 | 315 |
| 2023-01-10 | 50.60 | $10.05 | — |
| 2023-01-09 | 49.59 | $10.05 | 1069 |
| 2023-01-06 | 48.53 | $10.04 | 1.5M |
| 2023-01-05 | 47.50 | $10.01 | 9300 |
| 2023-01-04 | 46.53 | $10.00 | 103 |
| 2023-01-03 | 45.64 | $10.01 | 598 |
| 2022-12-30 | 44.37 | $10.02 | 7800 |
| 2022-12-29 | 43.35 | $10.04 | 11027 |
| 2022-12-28 | 42.29 | $9.96 | 101 |
| 2022-12-27 | 42.00 | $9.99 | 54222 |
| 2022-12-23 | 41.35 | $9.98 | 23828 |
| 2022-12-22 | 40.73 | $9.96 | 465610 |
| 2022-12-21 | 40.23 | $9.95 | 3810 |
| 2022-12-20 | 40.03 | $9.94 | 25 |
| 2022-12-19 | 40.00 | $9.94 | 5452 |
| 2022-12-16 | 39.97 | $9.93 | 609 |
| 2022-12-15 | 39.95 | $9.95 | 60 |
| 2022-12-14 | 40.30 | $9.95 | — |
| 2022-12-13 | 40.67 | $9.95 | 39444 |
| 2022-12-12 | 41.06 | $9.94 | — |
| 2022-12-09 | 40.65 | $9.94 | — |
| 2022-12-08 | 40.22 | $9.94 | 22416 |
| 2022-12-07 | 39.77 | $9.93 | — |
| 2022-12-06 | 39.62 | $9.93 | — |
| 2022-12-05 | 39.46 | $9.93 | 150 |
| 2022-12-02 | 39.30 | $9.94 | 62875 |
| 2022-12-01 | 39.06 | $9.93 | 66260 |
| 2022-11-30 | 38.81 | $9.92 | 122 |
| 2022-11-29 | 38.92 | $9.91 | 218 |
| 2022-11-28 | 39.11 | $9.89 | 302 |
| 2022-11-25 | 39.65 | $9.92 | — |
| 2022-11-23 | 39.09 | $9.92 | 97 |
| 2022-11-22 | 38.50 | $9.92 | 310 |
| 2022-11-21 | 37.87 | $9.93 | 10199 |
| 2022-11-18 | 37.22 | $9.90 | 3 |
| 2022-11-17 | 36.94 | $9.90 | 14733 |
| 2022-11-16 | 36.65 | $9.87 | 24897 |
| 2022-11-15 | 36.84 | $9.86 | 180 |
| 2022-11-14 | 37.24 | $9.87 | — |
| 2022-11-11 | 37.28 | $9.87 | 7 |
| 2022-11-10 | 37.32 | $9.87 | 3 |
| 2022-11-09 | 37.37 | $9.87 | 801 |
| 2022-11-08 | 37.42 | $9.85 | 76437 |
| 2022-11-07 | 37.79 | $9.87 | — |
| 2022-11-04 | 37.06 | $9.87 | 250 |
| 2022-11-03 | 36.29 | $9.85 | — |
| 2022-11-02 | 35.75 | $9.85 | 108 |
| 2022-11-01 | 35.19 | $9.86 | 39373 |
| 2022-10-31 | 34.41 | $9.87 | 1133 |
| 2022-10-28 | 33.38 | $9.86 | 20001 |
| 2022-10-27 | 32.42 | $9.86 | — |
| 2022-10-26 | 31.41 | $9.86 | 8869 |
| 2022-10-25 | 30.35 | $9.84 | 17 |
| 2022-10-24 | 29.47 | $9.84 | 17173 |
| 2022-10-21 | 28.54 | $9.84 | 12016 |
| 2022-10-20 | 27.23 | $9.84 | 1282 |
| 2022-10-19 | 25.84 | $9.84 | 59962 |
| 2022-10-18 | 24.39 | $9.82 | 300948 |
| 2022-10-17 | 23.05 | $9.82 | 77179 |
| 2022-10-14 | 21.64 | $9.78 | 1362 |
| 2022-10-13 | 20.61 | $9.78 | 4240 |
| 2022-10-12 | 19.53 | $9.78 | 32 |
| 2022-10-11 | 18.39 | $9.78 | 5340 |
| 2022-10-10 | 17.19 | $9.78 | 15 |
| 2022-10-07 | 15.93 | $9.78 | 701 |
| 2022-10-06 | 14.60 | $9.78 | 438 |
| 2022-10-05 | 13.92 | $9.78 | 1721 |
| 2022-10-04 | 13.20 | $9.77 | 84750 |
| 2022-10-03 | 12.74 | $9.78 | 97767 |
| 2022-09-30 | 12.13 | $9.77 | 15801 |
| 2022-09-29 | 11.49 | $9.73 | 17887 |
| 2022-09-28 | 11.60 | $9.72 | 28 |
| 2022-09-27 | 11.89 | $9.72 | — |
| 2022-09-26 | 12.20 | $9.72 | 418 |
| 2022-09-23 | 12.53 | $9.74 | 125 |
| 2022-09-22 | 12.59 | $9.75 | — |
| 2022-09-21 | 12.44 | $9.75 | 1 |
| 2022-09-20 | 12.29 | $9.75 | 200 |
| 2022-09-19 | 12.13 | $9.74 | 20269 |
| 2022-09-16 | 12.03 | $9.73 | 4400 |
| 2022-09-15 | 12.06 | $9.73 | 15514 |
| 2022-09-14 | 12.08 | $9.70 | — |
| 2022-09-13 | 12.58 | $9.70 | — |
| 2022-09-12 | 13.11 | $9.70 | 31730 |
| 2022-09-09 | 13.66 | $9.70 | 8952 |
| 2022-09-08 | 14.10 | $9.75 | 2902 |
| 2022-09-07 | 14.57 | $9.71 | 7794 |
| 2022-09-06 | 15.08 | $9.72 | 300 |
| 2022-09-02 | 15.22 | $9.72 | 6001 |
| 2022-09-01 | 15.97 | $9.76 | 1031 |
| 2022-08-31 | 16.68 | $9.71 | 1.7M |
| 2022-08-30 | 17.54 | $9.75 | 2 |
| 2022-08-29 | 17.09 | $9.75 | — |
| 2022-08-26 | 16.62 | $9.75 | 3112 |
| 2022-08-25 | 16.13 | $9.73 | 601144 |
| 2022-08-24 | 15.87 | $9.67 | 132 |
| 2022-08-23 | 16.57 | $9.73 | 1665 |
| 2022-08-22 | 15.76 | $9.73 | 13588 |
| 2022-08-19 | 15.47 | $9.72 | 100 |
| 2022-08-18 | 15.39 | $9.73 | — |
| 2022-08-17 | 14.98 | $9.73 | 708 |
| 2022-08-16 | 14.54 | $9.73 | 265965 |
| 2022-08-15 | 14.09 | $9.72 | 2217 |
| 2022-08-12 | 13.90 | $9.69 | 5327 |
| 2022-08-11 | 14.14 | $9.68 | 1639 |
| 2022-08-10 | 14.87 | $9.68 | 1897 |
| 2022-08-09 | 15.51 | $9.70 | 100 |
| 2022-08-08 | 15.59 | $9.70 | 601 |
| 2022-08-05 | 15.67 | $9.72 | 201 |
| 2022-08-04 | 15.07 | $9.71 | 941 |
| 2022-08-03 | 14.74 | $9.70 | 88824 |
| 2022-08-02 | 14.39 | $9.68 | 76110 |
| 2022-08-01 | 14.82 | $9.67 | — |
| 2022-07-29 | 15.58 | $9.67 | — |
| 2022-07-28 | 16.39 | $9.67 | 76 |
| 2022-07-27 | 17.24 | $9.67 | — |
| 2022-07-26 | 18.13 | $9.67 | 50 |
| 2022-07-25 | 19.07 | $9.67 | 200 |
| 2022-07-22 | 20.06 | $9.70 | — |
| 2022-07-21 | 20.22 | $9.70 | 200 |
| 2022-07-20 | 20.40 | $9.70 | 100 |
| 2022-07-19 | 20.59 | $9.67 | 12999 |
| 2022-07-18 | 21.50 | $9.62 | 10489 |
| 2022-07-15 | 22.47 | $9.68 | — |
| 2022-07-14 | 21.18 | $9.68 | 160233 |
| 2022-07-13 | 19.82 | $9.65 | 275 |
| 2022-07-12 | 19.34 | $9.65 | — |
| 2022-07-11 | 18.85 | $9.65 | — |
| 2022-07-08 | 18.32 | $9.65 | 29516 |
| 2022-07-07 | 17.77 | $9.65 | 9 |
| 2022-07-06 | 17.47 | $9.65 | 2673 |
| 2022-07-05 | 17.16 | $9.65 | — |
| 2022-07-01 | 16.83 | $9.65 | 2 |
| 2022-06-30 | 16.48 | $9.65 | 504 |
| 2022-06-29 | 16.12 | $9.65 | 1 |
| 2022-06-28 | 15.73 | $9.65 | 156976 |
| 2022-06-27 | 15.33 | $9.65 | 828 |
| 2022-06-24 | 15.66 | $9.64 | 3 |
| 2022-06-23 | 16.31 | $9.64 | — |
| 2022-06-22 | 16.99 | $9.64 | 387 |
| 2022-06-21 | 17.71 | $9.65 | 14504 |
| 2022-06-17 | 18.47 | $9.63 | 84 |
| 2022-06-16 | 19.12 | $9.63 | — |
| 2022-06-15 | 19.81 | $9.63 | — |
| 2022-06-14 | 20.53 | $9.63 | 37424 |
| 2022-06-13 | 21.29 | $9.64 | 56430 |
| 2022-06-10 | 22.23 | $9.64 | 2 |
| 2022-06-09 | 23.22 | $9.64 | 4701 |
| 2022-06-08 | 24.27 | $9.68 | 1 |
| 2022-06-07 | 24.22 | $9.68 | 951 |
| 2022-06-06 | 24.17 | $9.64 | — |
| 2022-06-03 | 25.04 | $9.64 | 9 |
| 2022-06-02 | 25.95 | $9.64 | — |
| 2022-06-01 | 26.91 | $9.64 | 219468 |
| 2022-05-31 | 27.93 | $9.63 | — |
| 2022-05-27 | 29.00 | $9.63 | 58630 |
| 2022-05-26 | 30.12 | $9.62 | 300 |
| 2022-05-25 | 31.41 | $9.62 | 2375 |
| 2022-05-24 | 32.77 | $9.62 | 2 |
| 2022-05-23 | 34.25 | $9.62 | — |
| 2022-05-20 | 35.81 | $9.62 | 21483 |
| 2022-05-19 | 37.46 | $9.62 | — |
| 2022-05-18 | 39.37 | $9.62 | 7 |
| 2022-05-17 | 41.38 | $9.62 | 6239 |
| 2022-05-16 | 43.50 | $9.62 | 11829 |
| 2022-05-13 | 45.72 | $9.61 | 820 |
| 2022-05-12 | 48.07 | $9.66 | — |
| 2022-05-11 | 49.48 | $9.66 | 3 |
| 2022-05-10 | 50.97 | $9.66 | 1 |
| 2022-05-09 | 52.54 | $9.66 | 4105 |
| 2022-05-06 | 54.18 | $9.68 | 247743 |
| 2022-05-05 | 55.56 | $9.65 | 20786 |
| 2022-05-04 | 57.33 | $9.71 | 1 |
| 2022-05-03 | 57.92 | $9.71 | 2840 |
| 2022-05-02 | 58.53 | $9.71 | 7901 |
| 2022-04-29 | 59.17 | $9.70 | 500101 |
| 2022-04-28 | 59.93 | $9.71 | 501 |
| 2022-04-27 | 60.51 | $9.71 | 1469 |
| 2022-04-26 | 61.13 | $9.70 | 202 |
| 2022-04-25 | 61.84 | $9.72 | 495 |
| 2022-04-22 | 62.18 | $9.70 | 2606 |
| 2022-04-21 | 62.60 | $9.69 | 751 |
| 2022-04-20 | 63.17 | $9.69 | 1620 |
| 2022-04-19 | 63.76 | $9.68 | 200000 |
| 2022-04-18 | 64.48 | $9.68 | 214540 |
| 2022-04-14 | 65.24 | $9.65 | 206126 |
| 2022-04-13 | 66.23 | $9.65 | 515027 |
| 2022-04-12 | 67.26 | $9.67 | 50 |
| 2022-04-11 | 67.83 | $9.67 | 701 |
| 2022-04-08 | 68.42 | $9.66 | 9012 |
| 2022-04-07 | 69.09 | $9.66 | 1 |
| 2022-04-06 | 69.80 | $9.66 | 203 |
| 2022-04-05 | 70.54 | $9.68 | 32422 |
| 2022-04-04 | 71.18 | $9.68 | 25137 |
| 2022-04-01 | 71.84 | $9.63 | 12512 |
| 2022-03-31 | 72.74 | $9.65 | 2 |
| 2022-03-30 | 73.25 | $9.65 | — |
| 2022-03-29 | 73.78 | $9.65 | 11978 |
| 2022-03-28 | 74.34 | $9.63 | 727 |
| 2022-03-25 | 74.99 | $9.64 | — |
| 2022-03-24 | 75.27 | $9.64 | 578 |
| 2022-03-23 | 75.56 | $9.64 | 37 |
| 2022-03-22 | 75.86 | $9.64 | 87 |
| 2022-03-21 | 76.19 | $9.64 | — |
| 2022-03-18 | 76.53 | $9.64 | 1073 |
| 2022-03-17 | 76.88 | $9.63 | 31 |
| 2022-03-16 | 77.28 | $9.63 | 1948 |
| 2022-03-15 | 77.69 | $9.65 | — |
| 2022-03-14 | 77.63 | $9.65 | — |
| 2022-03-11 | 77.56 | $9.65 | — |
| 2022-03-10 | 77.49 | $9.65 | — |
| 2022-03-09 | 77.41 | $9.65 | 14453 |
| 2022-03-08 | 77.33 | $9.62 | — |
| 2022-03-07 | 77.27 | $9.62 | 18002 |
| 2022-03-04 | 77.21 | $9.62 | 29556 |
| 2022-03-03 | 77.15 | $9.62 | 22669 |
| 2022-03-02 | 77.05 | $9.63 | 251059 |
| 2022-03-01 | 76.94 | $9.63 | — |
| 2022-02-28 | 76.70 | $9.63 | 1605 |
| 2022-02-25 | 76.44 | $9.63 | 1 |
| 2022-02-24 | 76.05 | $9.63 | 1227 |
| 2022-02-23 | 75.63 | $9.64 | 616 |
| 2022-02-22 | 75.13 | $9.64 | 212 |
| 2022-02-18 | 74.61 | $9.62 | — |
| 2022-02-17 | 74.07 | $9.62 | 10009 |
| 2022-02-16 | 73.50 | $9.62 | 9120 |
| 2022-02-15 | 72.86 | $9.62 | 8206 |
| 2022-02-14 | 72.18 | $9.64 | 1300 |
| 2022-02-11 | 71.29 | $9.64 | 104 |
| 2022-02-10 | 70.35 | $9.64 | 428947 |
| 2022-02-09 | 69.36 | $9.64 | 791 |
| 2022-02-08 | 68.31 | $9.64 | 1002 |
| 2022-02-07 | 67.18 | $9.64 | — |
| 2022-02-04 | 65.95 | $9.64 | 369 |
| 2022-02-03 | 64.66 | $9.65 | 3 |
| 2022-02-02 | 63.18 | $9.65 | — |
| 2022-02-01 | 61.62 | $9.65 | 3 |
| 2022-01-31 | 59.97 | $9.65 | — |
| 2022-01-28 | 58.24 | $9.65 | 2 |
| 2022-01-27 | 56.42 | $9.65 | 1012 |
| 2022-01-26 | 54.50 | $9.65 | — |
| 2022-01-25 | 52.36 | $9.65 | 200 |
| 2022-01-24 | 50.10 | $9.63 | 2933 |
| 2022-01-21 | 47.73 | $9.65 | 222 |
| 2022-01-20 | 45.13 | $9.66 | 16426 |
| 2022-01-19 | 42.39 | $9.66 | 100 |
| 2022-01-18 | 39.47 | $9.66 | 2584 |
| 2022-01-14 | 36.40 | $9.67 | 1510 |
| 2022-01-13 | 33.16 | $9.67 | 901 |
| 2022-01-12 | 29.75 | $9.65 | 1918 |
| 2022-01-11 | 26.17 | $9.66 | 1871 |
| 2022-01-10 | 22.39 | $9.66 | 7769 |
| 2022-01-07 | 18.41 | $9.66 | 6991 |
| 2022-01-06 | 14.21 | $9.66 | 16013 |
| 2022-01-05 | 9.79 | $9.64 | 389908 |
| 2022-01-04 | 5.14 | $9.64 | 750 |
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