Is Chavant Capital Acquisition Corp. (CLAY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Chavant Capital Acquisition Corp. (CLAY) research center and poll results.
NASDAQ : CLAY
Chavant Capital Acquisition Corp. — Technical Indicators
$10.66 USD
$0.64 (6.39%)
- Volume
- 27.16K
- Average Volume
- 4.43K
- Market Capitalization
- $29.62M
- P/E Ratio
- -9.03
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $12.50
- Year Low
- $8.28
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.23
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
6
Indicators
Neutral
1
Indicators
1 Bullish / 6 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
11.22
2023-12-21
Close Price
$10.66
Vol: 27164
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.70
Average
10.36
Maximum
11.34
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-12-21 | 11.22 | $10.66 | 27164 |
| 2023-12-20 | 11.25 | $10.02 | 8937 |
| 2023-12-19 | 11.31 | $10.83 | 9823 |
| 2023-12-18 | 11.34 | $11.31 | 8593 |
| 2023-12-15 | 11.34 | $11.68 | 148461 |
| 2023-12-14 | 11.33 | $11.70 | 12087 |
| 2023-12-13 | 11.30 | $11.12 | — |
| 2023-12-12 | 11.31 | $11.12 | — |
| 2023-12-11 | 11.32 | $11.12 | 786 |
| 2023-12-08 | 11.32 | $11.65 | 7728 |
| 2023-12-07 | 11.30 | $11.50 | 8071 |
| 2023-12-06 | 11.28 | $11.31 | 2879 |
| 2023-12-05 | 11.27 | $11.30 | 407 |
| 2023-12-04 | 11.26 | $11.34 | 2756 |
| 2023-12-01 | 11.25 | $11.45 | 100 |
| 2023-11-30 | 11.23 | $11.27 | 200 |
| 2023-11-29 | 11.22 | $11.27 | — |
| 2023-11-28 | 11.21 | $11.27 | 1799 |
| 2023-11-27 | 11.20 | $11.27 | — |
| 2023-11-24 | 11.19 | $11.27 | — |
| 2023-11-22 | 11.18 | $11.27 | 570 |
| 2023-11-21 | 11.18 | $11.21 | 845 |
| 2023-11-20 | 11.18 | $11.40 | 102 |
| 2023-11-17 | 11.17 | $11.35 | — |
| 2023-11-16 | 11.16 | $11.35 | 1032 |
| 2023-11-15 | 11.15 | $11.25 | 396 |
| 2023-11-14 | 11.15 | $11.25 | 202 |
| 2023-11-13 | 11.14 | $11.22 | — |
| 2023-11-10 | 11.13 | $11.22 | 3067 |
| 2023-11-09 | 11.13 | $11.20 | 2696 |
| 2023-11-08 | 11.12 | $11.15 | 3045 |
| 2023-11-07 | 11.12 | $11.10 | — |
| 2023-11-06 | 11.12 | $11.10 | — |
| 2023-11-03 | 11.12 | $11.10 | 3300 |
| 2023-11-02 | 11.12 | $11.07 | 302 |
| 2023-11-01 | 11.12 | $11.05 | — |
| 2023-10-31 | 11.12 | $11.05 | 1430 |
| 2023-10-30 | 11.12 | $11.08 | 300 |
| 2023-10-27 | 11.12 | $11.07 | — |
| 2023-10-26 | 11.12 | $11.07 | 200 |
| 2023-10-25 | 11.12 | $11.26 | — |
| 2023-10-24 | 11.12 | $11.26 | — |
| 2023-10-23 | 11.11 | $11.26 | 502 |
| 2023-10-20 | 11.09 | $11.15 | — |
| 2023-10-19 | 11.09 | $11.15 | 101 |
| 2023-10-18 | 11.08 | $11.15 | 100 |
| 2023-10-17 | 11.08 | $11.10 | — |
| 2023-10-16 | 11.08 | $11.10 | 101 |
| 2023-10-13 | 11.08 | $11.10 | 100 |
| 2023-10-12 | 11.08 | $11.10 | 101 |
| 2023-10-11 | 11.08 | $11.10 | 100 |
| 2023-10-10 | 11.07 | $11.10 | 101 |
| 2023-10-09 | 11.07 | $11.10 | 101 |
| 2023-10-06 | 11.07 | $11.10 | 104 |
| 2023-10-05 | 11.07 | $11.09 | 100 |
| 2023-10-04 | 11.07 | $11.05 | — |
| 2023-10-03 | 11.07 | $11.05 | — |
| 2023-10-02 | 11.07 | $11.05 | 101 |
| 2023-09-29 | 11.06 | $11.10 | — |
| 2023-09-28 | 11.06 | $11.10 | — |
| 2023-09-27 | 11.06 | $11.10 | 1984 |
| 2023-09-26 | 11.05 | $11.05 | — |
| 2023-09-25 | 11.05 | $11.05 | — |
| 2023-09-22 | 11.05 | $11.05 | — |
| 2023-09-21 | 11.05 | $11.05 | 586 |
| 2023-09-20 | 11.04 | $11.10 | 100 |
| 2023-09-19 | 11.04 | $11.10 | 100 |
| 2023-09-18 | 11.03 | $11.10 | 704 |
| 2023-09-15 | 11.02 | $11.05 | — |
| 2023-09-14 | 11.02 | $11.05 | — |
| 2023-09-13 | 11.02 | $11.05 | — |
| 2023-09-12 | 11.01 | $11.05 | 2000 |
| 2023-09-11 | 11.01 | $11.05 | 963 |
| 2023-09-08 | 11.00 | $11.05 | 1442 |
| 2023-09-07 | 11.00 | $11.05 | — |
| 2023-09-06 | 11.00 | $11.05 | — |
| 2023-09-05 | 10.99 | $11.05 | 385 |
| 2023-09-01 | 10.99 | $11.00 | 956 |
| 2023-08-31 | 10.99 | $11.04 | — |
| 2023-08-30 | 10.98 | $11.04 | — |
| 2023-08-29 | 10.98 | $11.04 | — |
| 2023-08-28 | 10.98 | $11.04 | — |
| 2023-08-25 | 10.98 | $11.04 | 559 |
| 2023-08-24 | 10.98 | $10.96 | — |
| 2023-08-23 | 10.98 | $10.96 | — |
| 2023-08-22 | 10.99 | $10.96 | — |
| 2023-08-21 | 11.00 | $10.96 | 100 |
| 2023-08-18 | 11.05 | $10.96 | — |
| 2023-08-17 | 11.08 | $10.96 | 751 |
| 2023-08-16 | 11.09 | $11.04 | 103 |
| 2023-08-15 | 11.12 | $10.96 | 203 |
| 2023-08-14 | 11.14 | $10.96 | 802 |
| 2023-08-11 | 11.16 | $10.97 | — |
| 2023-08-10 | 11.18 | $10.97 | — |
| 2023-08-09 | 11.18 | $10.97 | 2912 |
| 2023-08-08 | 11.19 | $10.97 | 4904 |
| 2023-08-07 | 11.19 | $10.97 | 1000 |
| 2023-08-04 | 11.19 | $10.97 | — |
| 2023-08-03 | 11.19 | $10.97 | 200 |
| 2023-08-02 | 11.18 | $11.05 | 800 |
| 2023-08-01 | 11.18 | $10.95 | 8000 |
| 2023-07-31 | 11.18 | $11.05 | 2000 |
| 2023-07-28 | 11.18 | $11.05 | 100 |
| 2023-07-27 | 11.17 | $11.04 | 2300 |
| 2023-07-26 | 11.17 | $11.05 | 5400 |
| 2023-07-25 | 11.17 | $11.17 | 33500 |
| 2023-07-24 | 11.16 | $11.88 | 1100 |
| 2023-07-21 | 11.11 | $11.70 | 5400 |
| 2023-07-20 | 11.07 | $11.15 | 1600 |
| 2023-07-19 | 11.06 | $11.50 | 600 |
| 2023-07-18 | 11.03 | $11.40 | 100 |
| 2023-07-17 | 11.02 | $11.40 | 300 |
| 2023-07-14 | 11.00 | $11.40 | 5300 |
| 2023-07-13 | 10.99 | $11.05 | 15800 |
| 2023-07-12 | 10.99 | $10.98 | — |
| 2023-07-11 | 11.00 | $10.98 | — |
| 2023-07-10 | 11.00 | $10.98 | — |
| 2023-07-07 | 11.01 | $10.98 | 200 |
| 2023-07-06 | 11.01 | $10.91 | — |
| 2023-07-05 | 11.02 | $10.91 | 1000 |
| 2023-07-03 | 11.03 | $10.98 | 5500 |
| 2023-06-30 | 11.03 | $11.00 | 1200 |
| 2023-06-29 | 11.03 | $10.97 | 400 |
| 2023-06-28 | 11.03 | $10.99 | — |
| 2023-06-27 | 11.03 | $10.99 | — |
| 2023-06-26 | 11.03 | $10.99 | — |
| 2023-06-23 | 11.02 | $10.99 | 700 |
| 2023-06-22 | 11.00 | $10.79 | 1500 |
| 2023-06-21 | 11.00 | $11.00 | — |
| 2023-06-20 | 10.98 | $11.00 | 600 |
| 2023-06-16 | 10.99 | $11.09 | — |
| 2023-06-15 | 11.00 | $11.09 | — |
| 2023-06-14 | 11.01 | $11.09 | — |
| 2023-06-13 | 11.02 | $11.09 | — |
| 2023-06-12 | 11.03 | $11.09 | — |
| 2023-06-09 | 11.04 | $11.09 | — |
| 2023-06-08 | 11.05 | $11.09 | 400 |
| 2023-06-07 | 11.06 | $11.10 | — |
| 2023-06-06 | 11.07 | $11.10 | 700 |
| 2023-06-05 | 11.08 | $11.00 | — |
| 2023-06-02 | 11.06 | $11.00 | — |
| 2023-06-01 | 11.05 | $11.00 | — |
| 2023-05-31 | 11.03 | $11.00 | — |
| 2023-05-30 | 11.01 | $11.00 | — |
| 2023-05-26 | 10.99 | $11.00 | 3000 |
| 2023-05-25 | 10.98 | $10.70 | — |
| 2023-05-24 | 10.97 | $10.70 | — |
| 2023-05-23 | 10.97 | $10.70 | — |
| 2023-05-22 | 10.97 | $10.70 | 900 |
| 2023-05-19 | 10.97 | $11.23 | — |
| 2023-05-18 | 10.96 | $11.23 | — |
| 2023-05-17 | 10.94 | $11.23 | 100 |
| 2023-05-16 | 10.93 | $11.30 | — |
| 2023-05-15 | 10.92 | $11.30 | — |
| 2023-05-12 | 10.90 | $11.30 | — |
| 2023-05-11 | 10.89 | $11.30 | — |
| 2023-05-10 | 10.87 | $11.30 | — |
| 2023-05-09 | 10.86 | $11.30 | — |
| 2023-05-08 | 10.84 | $11.30 | 5000 |
| 2023-05-05 | 10.83 | $10.66 | — |
| 2023-05-04 | 10.84 | $10.66 | — |
| 2023-05-03 | 10.86 | $10.66 | — |
| 2023-05-02 | 10.88 | $10.66 | 5900 |
| 2023-05-01 | 10.90 | $10.65 | — |
| 2023-04-28 | 10.91 | $10.65 | — |
| 2023-04-27 | 10.91 | $10.65 | — |
| 2023-04-26 | 10.90 | $10.65 | — |
| 2023-04-25 | 10.90 | $10.65 | — |
| 2023-04-24 | 10.89 | $10.65 | 200 |
| 2023-04-21 | 10.88 | $11.00 | — |
| 2023-04-20 | 10.86 | $11.00 | — |
| 2023-04-19 | 10.83 | $11.00 | — |
| 2023-04-18 | 10.80 | $11.00 | — |
| 2023-04-17 | 10.78 | $11.00 | — |
| 2023-04-14 | 10.75 | $11.00 | — |
| 2023-04-13 | 10.72 | $11.00 | — |
| 2023-04-12 | 10.70 | $11.00 | — |
| 2023-04-11 | 10.67 | $11.00 | — |
| 2023-04-10 | 10.64 | $11.00 | — |
| 2023-04-06 | 10.62 | $11.00 | — |
| 2023-04-05 | 10.59 | $11.00 | — |
| 2023-04-04 | 10.57 | $11.00 | 300 |
| 2023-04-03 | 10.55 | $11.00 | — |
| 2023-03-31 | 10.53 | $11.00 | 3700 |
| 2023-03-30 | 10.51 | $10.54 | — |
| 2023-03-29 | 10.52 | $10.54 | — |
| 2023-03-28 | 10.52 | $10.54 | — |
| 2023-03-27 | 10.53 | $10.54 | 2400 |
| 2023-03-24 | 10.53 | $10.47 | — |
| 2023-03-23 | 10.54 | $10.47 | — |
| 2023-03-22 | 10.55 | $10.47 | — |
| 2023-03-21 | 10.55 | $10.47 | — |
| 2023-03-20 | 10.56 | $10.47 | — |
| 2023-03-17 | 10.57 | $10.47 | — |
| 2023-03-16 | 10.58 | $10.47 | — |
| 2023-03-15 | 10.58 | $10.47 | — |
| 2023-03-14 | 10.59 | $10.47 | — |
| 2023-03-13 | 10.60 | $10.47 | — |
| 2023-03-10 | 10.61 | $10.47 | — |
| 2023-03-09 | 10.61 | $10.47 | 3700 |
| 2023-03-08 | 10.62 | $10.62 | — |
| 2023-03-07 | 10.61 | $10.62 | — |
| 2023-03-06 | 10.60 | $10.62 | — |
| 2023-03-03 | 10.59 | $10.62 | — |
| 2023-03-02 | 10.58 | $10.62 | — |
| 2023-03-01 | 10.57 | $10.62 | — |
| 2023-02-28 | 10.55 | $10.62 | — |
| 2023-02-27 | 10.54 | $10.62 | — |
| 2023-02-24 | 10.53 | $10.62 | — |
| 2023-02-23 | 10.52 | $10.62 | — |
| 2023-02-22 | 10.51 | $10.62 | — |
| 2023-02-21 | 10.49 | $10.62 | — |
| 2023-02-17 | 10.48 | $10.62 | 100 |
| 2023-02-16 | 10.47 | $10.62 | — |
| 2023-02-15 | 10.46 | $10.62 | — |
| 2023-02-14 | 10.45 | $10.62 | — |
| 2023-02-13 | 10.44 | $10.62 | — |
| 2023-02-10 | 10.43 | $10.62 | — |
| 2023-02-09 | 10.42 | $10.62 | 800 |
| 2023-02-08 | 10.40 | $10.61 | 5000 |
| 2023-02-07 | 10.39 | $10.42 | — |
| 2023-02-06 | 10.39 | $10.42 | 4700 |
| 2023-02-03 | 10.39 | $10.40 | 1900 |
| 2023-02-02 | 10.38 | $10.39 | 100 |
| 2023-02-01 | 10.38 | $10.40 | 200 |
| 2023-01-31 | 10.38 | $10.38 | — |
| 2023-01-30 | 10.37 | $10.38 | — |
| 2023-01-27 | 10.36 | $10.38 | — |
| 2023-01-26 | 10.36 | $10.38 | — |
| 2023-01-25 | 10.35 | $10.38 | — |
| 2023-01-24 | 10.35 | $10.38 | 100 |
| 2023-01-23 | 10.34 | $10.40 | — |
| 2023-01-20 | 10.33 | $10.40 | — |
| 2023-01-19 | 10.33 | $10.40 | — |
| 2023-01-18 | 10.32 | $10.40 | 300 |
| 2023-01-17 | 10.30 | $10.42 | 100 |
| 2023-01-13 | 10.29 | $10.37 | 1700 |
| 2023-01-12 | 10.28 | $10.39 | 1500 |
| 2023-01-11 | 10.27 | $10.39 | 600 |
| 2023-01-10 | 10.26 | $10.37 | 100 |
| 2023-01-09 | 10.25 | $10.37 | 1300 |
| 2023-01-06 | 10.24 | $10.36 | 1400 |
| 2023-01-05 | 10.23 | $10.30 | 1900 |
| 2023-01-04 | 10.22 | $10.33 | 400 |
| 2023-01-03 | 10.21 | $10.33 | 3800 |
| 2022-12-30 | 10.21 | $10.21 | 1000 |
| 2022-12-29 | 10.20 | $10.29 | — |
| 2022-12-28 | 10.20 | $10.29 | — |
| 2022-12-27 | 10.19 | $10.29 | 300 |
| 2022-12-23 | 10.19 | $10.29 | 2400 |
| 2022-12-22 | 10.18 | $10.25 | 2200 |
| 2022-12-21 | 10.18 | $10.23 | 800 |
| 2022-12-20 | 10.18 | $10.22 | 17800 |
| 2022-12-19 | 10.18 | $10.20 | 1300 |
| 2022-12-16 | 10.17 | $10.17 | 100 |
| 2022-12-15 | 10.17 | $10.17 | — |
| 2022-12-14 | 10.17 | $10.17 | 100 |
| 2022-12-13 | 10.17 | $10.17 | — |
| 2022-12-12 | 10.17 | $10.17 | — |
| 2022-12-09 | 10.17 | $10.17 | 19400 |
| 2022-12-08 | 10.17 | $10.17 | 4400 |
| 2022-12-07 | 10.17 | $10.17 | 1600 |
| 2022-12-06 | 10.17 | $10.18 | 4000 |
| 2022-12-05 | 10.17 | $10.15 | 100 |
| 2022-12-02 | 10.17 | $10.14 | 2200 |
| 2022-12-01 | 10.17 | $10.16 | 4600 |
| 2022-11-30 | 10.16 | $10.17 | 200 |
| 2022-11-29 | 10.16 | $10.14 | 100 |
| 2022-11-28 | 10.16 | $10.22 | 700 |
| 2022-11-25 | 10.15 | $10.14 | 100 |
| 2022-11-23 | 10.15 | $10.22 | 100 |
| 2022-11-22 | 10.14 | $10.22 | 600 |
| 2022-11-21 | 10.13 | $10.21 | 5700 |
| 2022-11-18 | 10.13 | $10.15 | 48400 |
| 2022-11-17 | 10.12 | $10.14 | 600 |
| 2022-11-16 | 10.12 | $10.15 | 400 |
| 2022-11-15 | 10.12 | $10.15 | 100 |
| 2022-11-14 | 10.11 | $10.17 | 3800 |
| 2022-11-11 | 10.11 | $10.16 | — |
| 2022-11-10 | 10.10 | $10.16 | — |
| 2022-11-09 | 10.10 | $10.16 | 600 |
| 2022-11-08 | 10.10 | $10.15 | 20000 |
| 2022-11-07 | 10.09 | $10.16 | 10700 |
| 2022-11-04 | 10.09 | $10.14 | 3200 |
| 2022-11-03 | 10.09 | $10.14 | 3800 |
| 2022-11-02 | 10.08 | $10.13 | 6000 |
| 2022-11-01 | 10.08 | $10.11 | 3700 |
| 2022-10-31 | 10.08 | $10.08 | 3100 |
| 2022-10-28 | 10.08 | $10.08 | 10000 |
| 2022-10-27 | 10.08 | $10.08 | 18200 |
| 2022-10-26 | 10.08 | $10.05 | 77500 |
| 2022-10-25 | 10.08 | $10.08 | — |
| 2022-10-24 | 10.08 | $10.08 | 1300 |
| 2022-10-21 | 10.08 | $10.07 | 2500 |
| 2022-10-20 | 10.08 | $10.08 | — |
| 2022-10-19 | 10.08 | $10.08 | — |
| 2022-10-18 | 10.08 | $10.08 | — |
| 2022-10-17 | 10.08 | $10.08 | — |
| 2022-10-14 | 10.09 | $10.08 | — |
| 2022-10-13 | 10.09 | $10.08 | — |
| 2022-10-12 | 10.09 | $10.08 | 1800 |
| 2022-10-11 | 10.09 | $10.08 | 500 |
| 2022-10-10 | 10.09 | $10.08 | 1600 |
| 2022-10-07 | 10.09 | $10.08 | — |
| 2022-10-06 | 10.09 | $10.08 | — |
| 2022-10-05 | 10.09 | $10.08 | — |
| 2022-10-04 | 10.09 | $10.08 | — |
| 2022-10-03 | 10.09 | $10.08 | — |
| 2022-09-30 | 10.09 | $10.08 | 17600 |
| 2022-09-29 | 10.09 | $10.09 | 400 |
| 2022-09-28 | 10.09 | $10.09 | — |
| 2022-09-27 | 10.09 | $10.09 | 600 |
| 2022-09-26 | 10.09 | $10.09 | — |
| 2022-09-23 | 10.09 | $10.09 | — |
| 2022-09-22 | 10.09 | $10.09 | 1000 |
| 2022-09-21 | 10.09 | $10.09 | — |
| 2022-09-20 | 10.08 | $10.09 | 100 |
| 2022-09-19 | 10.08 | $10.10 | 3500 |
| 2022-09-16 | 10.08 | $10.09 | — |
| 2022-09-15 | 10.08 | $10.09 | — |
| 2022-09-14 | 10.08 | $10.09 | — |
| 2022-09-13 | 10.08 | $10.09 | 400 |
| 2022-09-12 | 10.08 | $10.10 | 300 |
| 2022-09-09 | 10.08 | $10.11 | 1200 |
| 2022-09-08 | 10.08 | $10.08 | 1600 |
| 2022-09-07 | 10.08 | $10.08 | — |
| 2022-09-06 | 10.08 | $10.08 | 200 |
| 2022-09-02 | 10.08 | $10.07 | 100 |
| 2022-09-01 | 10.08 | $10.07 | 600 |
| 2022-08-31 | 10.08 | $10.08 | — |
| 2022-08-30 | 10.08 | $10.08 | 700 |
| 2022-08-29 | 10.08 | $10.07 | — |
| 2022-08-26 | 10.08 | $10.07 | 300 |
| 2022-08-25 | 10.08 | $10.09 | 200 |
| 2022-08-24 | 10.08 | $10.08 | 28100 |
| 2022-08-23 | 10.08 | $10.07 | 1100 |
| 2022-08-22 | 10.08 | $10.09 | — |
| 2022-08-19 | 10.08 | $10.09 | 10500 |
| 2022-08-18 | 10.08 | $10.09 | 3100 |
| 2022-08-17 | 10.08 | $10.06 | 600 |
| 2022-08-16 | 10.10 | $10.11 | 1900 |
| 2022-08-15 | 10.10 | $10.10 | 9200 |
| 2022-08-12 | 10.09 | $10.07 | 2900 |
| 2022-08-11 | 10.09 | $10.06 | 15800 |
| 2022-08-10 | 10.09 | $10.06 | 5000 |
| 2022-08-09 | 10.09 | $10.10 | 10100 |
| 2022-08-08 | 10.08 | $10.06 | 1200 |
| 2022-08-05 | 10.08 | $10.10 | 200 |
| 2022-08-04 | 10.08 | $10.06 | 4800 |
| 2022-08-03 | 10.07 | $10.06 | 300 |
| 2022-08-02 | 10.07 | $10.06 | 900 |
| 2022-08-01 | 10.06 | $10.09 | 900 |
| 2022-07-29 | 10.06 | $10.09 | 14600 |
| 2022-07-28 | 10.05 | $10.09 | 600 |
| 2022-07-27 | 10.05 | $10.09 | 2800 |
| 2022-07-26 | 10.04 | $10.06 | 18300 |
| 2022-07-25 | 10.04 | $10.07 | 22000 |
| 2022-07-22 | 10.03 | $10.11 | 23800 |
| 2022-07-21 | 10.03 | $10.14 | 24600 |
| 2022-07-20 | 10.02 | $10.43 | 136200 |
| 2022-07-19 | 10.00 | $10.00 | 73900 |
| 2022-07-18 | 10.00 | $10.00 | 500 |
| 2022-07-15 | 9.99 | $10.01 | 7100 |
| 2022-07-14 | 9.99 | $10.20 | 24100 |
| 2022-07-13 | 9.98 | $9.93 | 3700 |
| 2022-07-12 | 9.98 | $10.01 | 18800 |
| 2022-07-11 | 9.98 | $10.00 | 2100 |
| 2022-07-08 | 9.98 | $10.00 | 300 |
| 2022-07-07 | 9.98 | $10.00 | 300 |
| 2022-07-06 | 9.98 | $9.99 | 17600 |
| 2022-07-05 | 9.98 | $9.98 | 300 |
| 2022-07-01 | 9.97 | $9.99 | 34300 |
| 2022-06-30 | 9.97 | $9.98 | 700 |
| 2022-06-29 | 9.97 | $9.98 | 100 |
| 2022-06-28 | 9.97 | $9.98 | 7400 |
| 2022-06-27 | 9.97 | $9.98 | 300 |
| 2022-06-24 | 9.97 | $9.98 | — |
| 2022-06-23 | 9.97 | $9.98 | 19500 |
| 2022-06-22 | 9.96 | $9.99 | 1600 |
| 2022-06-21 | 9.96 | $9.97 | — |
| 2022-06-17 | 9.96 | $9.97 | — |
| 2022-06-16 | 9.96 | $9.97 | 200 |
| 2022-06-15 | 9.96 | $9.97 | — |
| 2022-06-14 | 9.96 | $9.97 | — |
| 2022-06-13 | 9.95 | $9.97 | 100 |
| 2022-06-10 | 9.95 | $9.97 | 132300 |
| 2022-06-09 | 9.95 | $9.97 | 104600 |
| 2022-06-08 | 9.95 | $9.97 | — |
| 2022-06-07 | 9.95 | $9.97 | — |
| 2022-06-06 | 9.95 | $9.97 | 500 |
| 2022-06-03 | 9.95 | $9.96 | 15400 |
| 2022-06-02 | 9.95 | $9.95 | 400 |
| 2022-06-01 | 9.95 | $9.95 | — |
| 2022-05-31 | 9.95 | $9.95 | — |
| 2022-05-27 | 9.95 | $9.95 | — |
| 2022-05-26 | 9.95 | $9.95 | 5900 |
| 2022-05-25 | 9.95 | $9.95 | 4800 |
| 2022-05-24 | 9.95 | $9.94 | 5000 |
| 2022-05-23 | 9.95 | $9.95 | 5100 |
| 2022-05-20 | 9.95 | $9.94 | 5000 |
| 2022-05-19 | 9.95 | $9.94 | — |
| 2022-05-18 | 9.95 | $9.94 | 34800 |
| 2022-05-17 | 9.95 | $9.94 | 300 |
| 2022-05-16 | 9.95 | $9.96 | — |
| 2022-05-13 | 9.95 | $9.96 | — |
| 2022-05-12 | 9.95 | $9.96 | 1200 |
| 2022-05-11 | 9.94 | $9.94 | 1100 |
| 2022-05-10 | 9.94 | $9.96 | 1000 |
| 2022-05-09 | 9.94 | $9.94 | 1300 |
| 2022-05-06 | 9.94 | $9.94 | 50000 |
| 2022-05-05 | 9.94 | $9.94 | 100 |
| 2022-05-04 | 9.94 | $9.94 | — |
| 2022-05-03 | 9.94 | $9.94 | — |
| 2022-05-02 | 9.94 | $9.94 | 142400 |
| 2022-04-29 | 9.94 | $9.96 | — |
| 2022-04-28 | 9.93 | $9.96 | 300 |
| 2022-04-27 | 9.93 | $9.95 | 200 |
| 2022-04-26 | 9.93 | $9.95 | 800 |
| 2022-04-25 | 9.93 | $9.95 | 176800 |
| 2022-04-22 | 9.93 | $9.94 | — |
| 2022-04-21 | 9.92 | $9.94 | — |
| 2022-04-20 | 9.92 | $9.94 | 80900 |
| 2022-04-19 | 9.92 | $9.94 | 1700 |
| 2022-04-18 | 9.92 | $9.94 | — |
| 2022-04-14 | 9.92 | $9.94 | — |
| 2022-04-13 | 9.92 | $9.94 | 300 |
| 2022-04-12 | 9.92 | $9.93 | — |
| 2022-04-11 | 9.91 | $9.93 | 1000 |
| 2022-04-08 | 9.91 | $9.93 | 40700 |
| 2022-04-07 | 9.91 | $9.93 | 300 |
| 2022-04-06 | 9.91 | $9.92 | 11700 |
| 2022-04-05 | 9.91 | $9.92 | 325400 |
| 2022-04-04 | 9.91 | $9.91 | — |
| 2022-04-01 | 9.91 | $9.91 | — |
| 2022-03-31 | 9.91 | $9.91 | — |
| 2022-03-30 | 9.91 | $9.91 | — |
| 2022-03-29 | 9.91 | $9.91 | 100 |
| 2022-03-28 | 9.91 | $9.91 | — |
| 2022-03-25 | 9.91 | $9.91 | — |
| 2022-03-24 | 9.90 | $9.91 | — |
| 2022-03-23 | 9.90 | $9.91 | 200 |
| 2022-03-22 | 9.90 | $9.91 | — |
| 2022-03-21 | 9.90 | $9.91 | — |
| 2022-03-18 | 9.90 | $9.91 | 10000 |
| 2022-03-17 | 9.89 | $9.91 | — |
| 2022-03-16 | 9.89 | $9.91 | 19100 |
| 2022-03-15 | 9.89 | $9.92 | — |
| 2022-03-14 | 9.89 | $9.92 | 123600 |
| 2022-03-11 | 9.89 | $9.90 | 1000 |
| 2022-03-10 | 9.88 | $9.90 | 500 |
| 2022-03-09 | 9.88 | $9.90 | 500 |
| 2022-03-08 | 9.88 | $9.90 | — |
| 2022-03-07 | 9.88 | $9.90 | — |
| 2022-03-04 | 9.88 | $9.90 | — |
| 2022-03-03 | 9.88 | $9.90 | — |
| 2022-03-02 | 9.87 | $9.90 | — |
| 2022-03-01 | 9.87 | $9.90 | — |
| 2022-02-28 | 9.87 | $9.90 | 1000 |
| 2022-02-25 | 9.87 | $9.87 | — |
| 2022-02-24 | 9.87 | $9.87 | 600 |
| 2022-02-23 | 9.86 | $9.87 | — |
| 2022-02-22 | 9.86 | $9.87 | — |
| 2022-02-18 | 9.86 | $9.87 | — |
| 2022-02-17 | 9.86 | $9.87 | — |
| 2022-02-16 | 9.86 | $9.87 | — |
| 2022-02-15 | 9.86 | $9.87 | — |
| 2022-02-14 | 9.86 | $9.87 | — |
| 2022-02-11 | 9.85 | $9.87 | — |
| 2022-02-10 | 9.85 | $9.87 | — |
| 2022-02-09 | 9.85 | $9.87 | — |
| 2022-02-08 | 9.85 | $9.87 | 900 |
| 2022-02-07 | 9.85 | $9.87 | — |
| 2022-02-04 | 9.85 | $9.87 | 10000 |
| 2022-02-03 | 9.85 | $9.86 | 3400 |
| 2022-02-02 | 9.85 | $9.86 | 100 |
| 2022-02-01 | 9.85 | $9.86 | 11300 |
| 2022-01-31 | 9.85 | $9.86 | 2300 |
| 2022-01-28 | 9.85 | $9.85 | — |
| 2022-01-27 | 9.85 | $9.85 | 200 |
| 2022-01-26 | 9.85 | $9.84 | — |
| 2022-01-25 | 9.85 | $9.84 | — |
| 2022-01-24 | 9.85 | $9.84 | 97200 |
| 2022-01-21 | 9.85 | $9.83 | — |
| 2022-01-20 | 9.85 | $9.83 | — |
| 2022-01-19 | 9.85 | $9.83 | 12100 |
| 2022-01-18 | 9.85 | $9.86 | 3100 |
| 2022-01-14 | 9.85 | $9.85 | 47100 |
| 2022-01-13 | 9.85 | $9.86 | 11700 |
| 2022-01-12 | 9.85 | $9.84 | 200 |
| 2022-01-11 | 9.85 | $9.88 | — |
| 2022-01-10 | 9.85 | $9.88 | — |
| 2022-01-07 | 9.85 | $9.88 | — |
| 2022-01-06 | 9.85 | $9.88 | 8500 |
| 2022-01-05 | 9.85 | $9.85 | — |
| 2022-01-04 | 9.85 | $9.85 | 5300 |
| 2022-01-03 | 9.85 | $9.84 | — |
| 2021-12-31 | 9.86 | $9.84 | 1200 |
| 2021-12-30 | 9.86 | $9.85 | — |
| 2021-12-29 | 9.86 | $9.85 | 100 |
| 2021-12-28 | 9.87 | $9.85 | — |
| 2021-12-27 | 9.87 | $9.85 | — |
| 2021-12-23 | 9.87 | $9.85 | — |
| 2021-12-22 | 9.87 | $9.85 | — |
| 2021-12-21 | 9.87 | $9.85 | 3700 |
| 2021-12-20 | 9.88 | $9.83 | 100 |
| 2021-12-17 | 9.88 | $9.82 | 1000 |
| 2021-12-16 | 9.88 | $9.84 | 5000 |
| 2021-12-15 | 9.88 | $9.85 | — |
| 2021-12-14 | 9.88 | $9.85 | — |
| 2021-12-13 | 9.88 | $9.85 | 20000 |
| 2021-12-10 | 9.88 | $9.82 | 200 |
| 2021-12-09 | 9.88 | $9.88 | 3000 |
| 2021-12-08 | 9.88 | $9.84 | 100400 |
| 2021-12-07 | 9.88 | $9.90 | — |
| 2021-12-06 | 9.88 | $9.90 | 1200 |
| 2021-12-03 | 9.87 | $9.93 | — |
| 2021-12-02 | 9.87 | $9.93 | — |
| 2021-12-01 | 9.86 | $9.93 | 1600 |
| 2021-11-30 | 9.86 | $10.00 | 56500 |
| 2021-11-29 | 9.85 | $9.83 | — |
| 2021-11-26 | 9.85 | $9.83 | 200 |
| 2021-11-24 | 9.86 | $9.89 | — |
| 2021-11-23 | 9.85 | $9.89 | — |
| 2021-11-22 | 9.85 | $9.89 | 85800 |
| 2021-11-19 | 9.85 | $9.88 | 6000 |
| 2021-11-18 | 9.85 | $9.86 | — |
| 2021-11-17 | 9.85 | $9.86 | — |
| 2021-11-16 | 9.85 | $9.86 | 250000 |
| 2021-11-15 | 9.85 | $9.83 | — |
| 2021-11-12 | 9.85 | $9.83 | 300 |
| 2021-11-11 | 9.85 | $9.84 | 75800 |
| 2021-11-10 | 9.85 | $9.85 | — |
| 2021-11-09 | 9.85 | $9.85 | 3800 |
| 2021-11-08 | 9.85 | $9.84 | — |
| 2021-11-05 | 9.85 | $9.84 | — |
| 2021-11-04 | 9.85 | $9.84 | — |
| 2021-11-03 | 9.85 | $9.84 | 11500 |
| 2021-11-02 | 9.85 | $9.84 | 3200 |
| 2021-11-01 | 9.85 | $9.86 | — |
| 2021-10-29 | 9.85 | $9.86 | — |
| 2021-10-28 | 9.85 | $9.86 | — |
| 2021-10-27 | 9.85 | $9.86 | — |
| 2021-10-26 | 9.85 | $9.86 | 200100 |
| 2021-10-25 | 9.85 | $9.86 | — |
| 2021-10-22 | 9.84 | $9.86 | 114200 |
| 2021-10-21 | 9.84 | $9.83 | 600 |
| 2021-10-20 | 9.84 | $9.88 | 51900 |
| 2021-10-19 | 9.84 | $9.85 | — |
| 2021-10-18 | 9.83 | $9.85 | — |
| 2021-10-15 | 9.83 | $9.85 | — |
| 2021-10-14 | 9.83 | $9.85 | — |
| 2021-10-13 | 9.82 | $9.85 | — |
| 2021-10-12 | 9.82 | $9.85 | — |
| 2021-10-11 | 9.81 | $9.85 | — |
| 2021-10-08 | 9.81 | $9.85 | — |
| 2021-10-07 | 9.80 | $9.85 | — |
| 2021-10-06 | 9.80 | $9.85 | — |
| 2021-10-05 | 9.79 | $9.85 | 300 |
| 2021-10-04 | 9.79 | $9.86 | 200 |
| 2021-10-01 | 9.78 | $9.85 | 31600 |
| 2021-09-30 | 9.78 | $9.85 | 14500 |
| 2021-09-29 | 9.77 | $9.78 | 700 |
| 2021-09-28 | 9.77 | $9.81 | 20300 |
| 2021-09-27 | 9.76 | $9.78 | 2400 |
| 2021-09-24 | 9.76 | $9.81 | — |
| 2021-09-23 | 9.75 | $9.81 | — |
| 2021-09-22 | 9.75 | $9.81 | — |
| 2021-09-21 | 9.74 | $9.81 | — |
| 2021-09-20 | 9.74 | $9.81 | 19400 |
| 2021-09-17 | 9.73 | $9.79 | 100 |
| 2021-09-16 | 9.72 | $9.75 | — |
| 2021-09-15 | 9.72 | $9.75 | — |
| 2021-09-14 | 9.71 | $9.75 | — |
| 2021-09-13 | 9.70 | $9.75 | 106100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
11.13
2023-12-21
Close Price
$10.66
Vol: 27164
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.71
Average
10.36
Maximum
11.35
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-12-21 | 11.13 | $10.66 | 27164 |
| 2023-12-20 | 11.18 | $10.02 | 8937 |
| 2023-12-19 | 11.30 | $10.83 | 9823 |
| 2023-12-18 | 11.35 | $11.31 | 8593 |
| 2023-12-15 | 11.35 | $11.68 | 148461 |
| 2023-12-14 | 11.32 | $11.70 | 12087 |
| 2023-12-13 | 11.27 | $11.12 | — |
| 2023-12-12 | 11.29 | $11.12 | — |
| 2023-12-11 | 11.31 | $11.12 | 786 |
| 2023-12-08 | 11.33 | $11.65 | 7728 |
| 2023-12-07 | 11.29 | $11.50 | 8071 |
| 2023-12-06 | 11.27 | $11.31 | 2879 |
| 2023-12-05 | 11.27 | $11.30 | 407 |
| 2023-12-04 | 11.27 | $11.34 | 2756 |
| 2023-12-01 | 11.26 | $11.45 | 100 |
| 2023-11-30 | 11.24 | $11.27 | 200 |
| 2023-11-29 | 11.23 | $11.27 | — |
| 2023-11-28 | 11.23 | $11.27 | 1799 |
| 2023-11-27 | 11.23 | $11.27 | — |
| 2023-11-24 | 11.22 | $11.27 | — |
| 2023-11-22 | 11.22 | $11.27 | 570 |
| 2023-11-21 | 11.21 | $11.21 | 845 |
| 2023-11-20 | 11.21 | $11.40 | 102 |
| 2023-11-17 | 11.19 | $11.35 | — |
| 2023-11-16 | 11.18 | $11.35 | 1032 |
| 2023-11-15 | 11.16 | $11.25 | 396 |
| 2023-11-14 | 11.15 | $11.25 | 202 |
| 2023-11-13 | 11.14 | $11.22 | — |
| 2023-11-10 | 11.13 | $11.22 | 3067 |
| 2023-11-09 | 11.12 | $11.20 | 2696 |
| 2023-11-08 | 11.11 | $11.15 | 3045 |
| 2023-11-07 | 11.10 | $11.10 | — |
| 2023-11-06 | 11.11 | $11.10 | — |
| 2023-11-03 | 11.11 | $11.10 | 3300 |
| 2023-11-02 | 11.11 | $11.07 | 302 |
| 2023-11-01 | 11.11 | $11.05 | — |
| 2023-10-31 | 11.12 | $11.05 | 1430 |
| 2023-10-30 | 11.12 | $11.08 | 300 |
| 2023-10-27 | 11.13 | $11.07 | — |
| 2023-10-26 | 11.14 | $11.07 | 200 |
| 2023-10-25 | 11.14 | $11.26 | — |
| 2023-10-24 | 11.13 | $11.26 | — |
| 2023-10-23 | 11.12 | $11.26 | 502 |
| 2023-10-20 | 11.10 | $11.15 | — |
| 2023-10-19 | 11.10 | $11.15 | 101 |
| 2023-10-18 | 11.09 | $11.15 | 100 |
| 2023-10-17 | 11.08 | $11.10 | — |
| 2023-10-16 | 11.08 | $11.10 | 101 |
| 2023-10-13 | 11.08 | $11.10 | 100 |
| 2023-10-12 | 11.08 | $11.10 | 101 |
| 2023-10-11 | 11.08 | $11.10 | 100 |
| 2023-10-10 | 11.07 | $11.10 | 101 |
| 2023-10-09 | 11.07 | $11.10 | 101 |
| 2023-10-06 | 11.07 | $11.10 | 104 |
| 2023-10-05 | 11.06 | $11.09 | 100 |
| 2023-10-04 | 11.06 | $11.05 | — |
| 2023-10-03 | 11.06 | $11.05 | — |
| 2023-10-02 | 11.06 | $11.05 | 101 |
| 2023-09-29 | 11.06 | $11.10 | — |
| 2023-09-28 | 11.06 | $11.10 | — |
| 2023-09-27 | 11.06 | $11.10 | 1984 |
| 2023-09-26 | 11.05 | $11.05 | — |
| 2023-09-25 | 11.05 | $11.05 | — |
| 2023-09-22 | 11.05 | $11.05 | — |
| 2023-09-21 | 11.05 | $11.05 | 586 |
| 2023-09-20 | 11.05 | $11.10 | 100 |
| 2023-09-19 | 11.05 | $11.10 | 100 |
| 2023-09-18 | 11.04 | $11.10 | 704 |
| 2023-09-15 | 11.04 | $11.05 | — |
| 2023-09-14 | 11.04 | $11.05 | — |
| 2023-09-13 | 11.03 | $11.05 | — |
| 2023-09-12 | 11.03 | $11.05 | 2000 |
| 2023-09-11 | 11.03 | $11.05 | 963 |
| 2023-09-08 | 11.03 | $11.05 | 1442 |
| 2023-09-07 | 11.03 | $11.05 | — |
| 2023-09-06 | 11.02 | $11.05 | — |
| 2023-09-05 | 11.02 | $11.05 | 385 |
| 2023-09-01 | 11.02 | $11.00 | 956 |
| 2023-08-31 | 11.02 | $11.04 | — |
| 2023-08-30 | 11.02 | $11.04 | — |
| 2023-08-29 | 11.01 | $11.04 | — |
| 2023-08-28 | 11.01 | $11.04 | — |
| 2023-08-25 | 11.01 | $11.04 | 559 |
| 2023-08-24 | 11.00 | $10.96 | — |
| 2023-08-23 | 11.01 | $10.96 | — |
| 2023-08-22 | 11.01 | $10.96 | — |
| 2023-08-21 | 11.02 | $10.96 | 100 |
| 2023-08-18 | 11.03 | $10.96 | — |
| 2023-08-17 | 11.03 | $10.96 | 751 |
| 2023-08-16 | 11.04 | $11.04 | 103 |
| 2023-08-15 | 11.04 | $10.96 | 203 |
| 2023-08-14 | 11.05 | $10.96 | 802 |
| 2023-08-11 | 11.06 | $10.97 | — |
| 2023-08-10 | 11.07 | $10.97 | — |
| 2023-08-09 | 11.08 | $10.97 | 2912 |
| 2023-08-08 | 11.09 | $10.97 | 4904 |
| 2023-08-07 | 11.10 | $10.97 | 1000 |
| 2023-08-04 | 11.12 | $10.97 | — |
| 2023-08-03 | 11.13 | $10.97 | 200 |
| 2023-08-02 | 11.15 | $11.05 | 800 |
| 2023-08-01 | 11.16 | $10.95 | 8000 |
| 2023-07-31 | 11.18 | $11.05 | 2000 |
| 2023-07-28 | 11.20 | $11.05 | 100 |
| 2023-07-27 | 11.21 | $11.04 | 2300 |
| 2023-07-26 | 11.23 | $11.05 | 5400 |
| 2023-07-25 | 11.25 | $11.17 | 33500 |
| 2023-07-24 | 11.26 | $11.88 | 1100 |
| 2023-07-21 | 11.19 | $11.70 | 5400 |
| 2023-07-20 | 11.14 | $11.15 | 1600 |
| 2023-07-19 | 11.13 | $11.50 | 600 |
| 2023-07-18 | 11.10 | $11.40 | 100 |
| 2023-07-17 | 11.06 | $11.40 | 300 |
| 2023-07-14 | 11.03 | $11.40 | 5300 |
| 2023-07-13 | 10.99 | $11.05 | 15800 |
| 2023-07-12 | 10.98 | $10.98 | — |
| 2023-07-11 | 10.98 | $10.98 | — |
| 2023-07-10 | 10.98 | $10.98 | — |
| 2023-07-07 | 10.98 | $10.98 | 200 |
| 2023-07-06 | 10.98 | $10.91 | — |
| 2023-07-05 | 10.99 | $10.91 | 1000 |
| 2023-07-03 | 11.00 | $10.98 | 5500 |
| 2023-06-30 | 11.00 | $11.00 | 1200 |
| 2023-06-29 | 11.00 | $10.97 | 400 |
| 2023-06-28 | 11.01 | $10.99 | — |
| 2023-06-27 | 11.01 | $10.99 | — |
| 2023-06-26 | 11.01 | $10.99 | — |
| 2023-06-23 | 11.01 | $10.99 | 700 |
| 2023-06-22 | 11.01 | $10.79 | 1500 |
| 2023-06-21 | 11.04 | $11.00 | — |
| 2023-06-20 | 11.04 | $11.00 | 600 |
| 2023-06-16 | 11.04 | $11.09 | — |
| 2023-06-15 | 11.04 | $11.09 | — |
| 2023-06-14 | 11.03 | $11.09 | — |
| 2023-06-13 | 11.03 | $11.09 | — |
| 2023-06-12 | 11.02 | $11.09 | — |
| 2023-06-09 | 11.01 | $11.09 | — |
| 2023-06-08 | 11.01 | $11.09 | 400 |
| 2023-06-07 | 11.00 | $11.10 | — |
| 2023-06-06 | 10.99 | $11.10 | 700 |
| 2023-06-05 | 10.97 | $11.00 | — |
| 2023-06-02 | 10.97 | $11.00 | — |
| 2023-06-01 | 10.97 | $11.00 | — |
| 2023-05-31 | 10.96 | $11.00 | — |
| 2023-05-30 | 10.96 | $11.00 | — |
| 2023-05-26 | 10.96 | $11.00 | 3000 |
| 2023-05-25 | 10.95 | $10.70 | — |
| 2023-05-24 | 10.98 | $10.70 | — |
| 2023-05-23 | 11.01 | $10.70 | — |
| 2023-05-22 | 11.04 | $10.70 | 900 |
| 2023-05-19 | 11.08 | $11.23 | — |
| 2023-05-18 | 11.06 | $11.23 | — |
| 2023-05-17 | 11.04 | $11.23 | 100 |
| 2023-05-16 | 11.02 | $11.30 | — |
| 2023-05-15 | 10.99 | $11.30 | — |
| 2023-05-12 | 10.96 | $11.30 | — |
| 2023-05-11 | 10.93 | $11.30 | — |
| 2023-05-10 | 10.89 | $11.30 | — |
| 2023-05-09 | 10.84 | $11.30 | — |
| 2023-05-08 | 10.80 | $11.30 | 5000 |
| 2023-05-05 | 10.74 | $10.66 | — |
| 2023-05-04 | 10.75 | $10.66 | — |
| 2023-05-03 | 10.76 | $10.66 | — |
| 2023-05-02 | 10.77 | $10.66 | 5900 |
| 2023-05-01 | 10.78 | $10.65 | — |
| 2023-04-28 | 10.80 | $10.65 | — |
| 2023-04-27 | 10.81 | $10.65 | — |
| 2023-04-26 | 10.83 | $10.65 | — |
| 2023-04-25 | 10.85 | $10.65 | — |
| 2023-04-24 | 10.87 | $10.65 | 200 |
| 2023-04-21 | 10.89 | $11.00 | — |
| 2023-04-20 | 10.88 | $11.00 | — |
| 2023-04-19 | 10.87 | $11.00 | — |
| 2023-04-18 | 10.85 | $11.00 | — |
| 2023-04-17 | 10.84 | $11.00 | — |
| 2023-04-14 | 10.82 | $11.00 | — |
| 2023-04-13 | 10.80 | $11.00 | — |
| 2023-04-12 | 10.78 | $11.00 | — |
| 2023-04-11 | 10.76 | $11.00 | — |
| 2023-04-10 | 10.73 | $11.00 | — |
| 2023-04-06 | 10.71 | $11.00 | — |
| 2023-04-05 | 10.68 | $11.00 | — |
| 2023-04-04 | 10.64 | $11.00 | 300 |
| 2023-04-03 | 10.60 | $11.00 | — |
| 2023-03-31 | 10.56 | $11.00 | 3700 |
| 2023-03-30 | 10.52 | $10.54 | — |
| 2023-03-29 | 10.51 | $10.54 | — |
| 2023-03-28 | 10.51 | $10.54 | — |
| 2023-03-27 | 10.51 | $10.54 | 2400 |
| 2023-03-24 | 10.51 | $10.47 | — |
| 2023-03-23 | 10.51 | $10.47 | — |
| 2023-03-22 | 10.51 | $10.47 | — |
| 2023-03-21 | 10.52 | $10.47 | — |
| 2023-03-20 | 10.52 | $10.47 | — |
| 2023-03-17 | 10.53 | $10.47 | — |
| 2023-03-16 | 10.53 | $10.47 | — |
| 2023-03-15 | 10.54 | $10.47 | — |
| 2023-03-14 | 10.55 | $10.47 | — |
| 2023-03-13 | 10.56 | $10.47 | — |
| 2023-03-10 | 10.57 | $10.47 | — |
| 2023-03-09 | 10.58 | $10.47 | 3700 |
| 2023-03-08 | 10.59 | $10.62 | — |
| 2023-03-07 | 10.58 | $10.62 | — |
| 2023-03-06 | 10.58 | $10.62 | — |
| 2023-03-03 | 10.58 | $10.62 | — |
| 2023-03-02 | 10.57 | $10.62 | — |
| 2023-03-01 | 10.57 | $10.62 | — |
| 2023-02-28 | 10.56 | $10.62 | — |
| 2023-02-27 | 10.55 | $10.62 | — |
| 2023-02-24 | 10.55 | $10.62 | — |
| 2023-02-23 | 10.54 | $10.62 | — |
| 2023-02-22 | 10.53 | $10.62 | — |
| 2023-02-21 | 10.52 | $10.62 | — |
| 2023-02-17 | 10.51 | $10.62 | 100 |
| 2023-02-16 | 10.50 | $10.62 | — |
| 2023-02-15 | 10.49 | $10.62 | — |
| 2023-02-14 | 10.47 | $10.62 | — |
| 2023-02-13 | 10.46 | $10.62 | — |
| 2023-02-10 | 10.44 | $10.62 | — |
| 2023-02-09 | 10.42 | $10.62 | 800 |
| 2023-02-08 | 10.40 | $10.61 | 5000 |
| 2023-02-07 | 10.38 | $10.42 | — |
| 2023-02-06 | 10.37 | $10.42 | 4700 |
| 2023-02-03 | 10.37 | $10.40 | 1900 |
| 2023-02-02 | 10.37 | $10.39 | 100 |
| 2023-02-01 | 10.36 | $10.40 | 200 |
| 2023-01-31 | 10.36 | $10.38 | — |
| 2023-01-30 | 10.36 | $10.38 | — |
| 2023-01-27 | 10.36 | $10.38 | — |
| 2023-01-26 | 10.35 | $10.38 | — |
| 2023-01-25 | 10.35 | $10.38 | — |
| 2023-01-24 | 10.35 | $10.38 | 100 |
| 2023-01-23 | 10.34 | $10.40 | — |
| 2023-01-20 | 10.34 | $10.40 | — |
| 2023-01-19 | 10.33 | $10.40 | — |
| 2023-01-18 | 10.32 | $10.40 | 300 |
| 2023-01-17 | 10.32 | $10.42 | 100 |
| 2023-01-13 | 10.30 | $10.37 | 1700 |
| 2023-01-12 | 10.30 | $10.39 | 1500 |
| 2023-01-11 | 10.29 | $10.39 | 600 |
| 2023-01-10 | 10.28 | $10.37 | 100 |
| 2023-01-09 | 10.27 | $10.37 | 1300 |
| 2023-01-06 | 10.26 | $10.36 | 1400 |
| 2023-01-05 | 10.24 | $10.30 | 1900 |
| 2023-01-04 | 10.24 | $10.33 | 400 |
| 2023-01-03 | 10.23 | $10.33 | 3800 |
| 2022-12-30 | 10.22 | $10.21 | 1000 |
| 2022-12-29 | 10.22 | $10.29 | — |
| 2022-12-28 | 10.21 | $10.29 | — |
| 2022-12-27 | 10.20 | $10.29 | 300 |
| 2022-12-23 | 10.20 | $10.29 | 2400 |
| 2022-12-22 | 10.19 | $10.25 | 2200 |
| 2022-12-21 | 10.18 | $10.23 | 800 |
| 2022-12-20 | 10.17 | $10.22 | 17800 |
| 2022-12-19 | 10.17 | $10.20 | 1300 |
| 2022-12-16 | 10.16 | $10.17 | 100 |
| 2022-12-15 | 10.16 | $10.17 | — |
| 2022-12-14 | 10.16 | $10.17 | 100 |
| 2022-12-13 | 10.16 | $10.17 | — |
| 2022-12-12 | 10.16 | $10.17 | — |
| 2022-12-09 | 10.16 | $10.17 | 19400 |
| 2022-12-08 | 10.16 | $10.17 | 4400 |
| 2022-12-07 | 10.16 | $10.17 | 1600 |
| 2022-12-06 | 10.16 | $10.18 | 4000 |
| 2022-12-05 | 10.16 | $10.15 | 100 |
| 2022-12-02 | 10.16 | $10.14 | 2200 |
| 2022-12-01 | 10.16 | $10.16 | 4600 |
| 2022-11-30 | 10.16 | $10.17 | 200 |
| 2022-11-29 | 10.16 | $10.14 | 100 |
| 2022-11-28 | 10.16 | $10.22 | 700 |
| 2022-11-25 | 10.15 | $10.14 | 100 |
| 2022-11-23 | 10.15 | $10.22 | 100 |
| 2022-11-22 | 10.15 | $10.22 | 600 |
| 2022-11-21 | 10.14 | $10.21 | 5700 |
| 2022-11-18 | 10.13 | $10.15 | 48400 |
| 2022-11-17 | 10.13 | $10.14 | 600 |
| 2022-11-16 | 10.13 | $10.15 | 400 |
| 2022-11-15 | 10.13 | $10.15 | 100 |
| 2022-11-14 | 10.13 | $10.17 | 3800 |
| 2022-11-11 | 10.12 | $10.16 | — |
| 2022-11-10 | 10.12 | $10.16 | — |
| 2022-11-09 | 10.11 | $10.16 | 600 |
| 2022-11-08 | 10.11 | $10.15 | 20000 |
| 2022-11-07 | 10.10 | $10.16 | 10700 |
| 2022-11-04 | 10.10 | $10.14 | 3200 |
| 2022-11-03 | 10.09 | $10.14 | 3800 |
| 2022-11-02 | 10.09 | $10.13 | 6000 |
| 2022-11-01 | 10.08 | $10.11 | 3700 |
| 2022-10-31 | 10.08 | $10.08 | 3100 |
| 2022-10-28 | 10.08 | $10.08 | 10000 |
| 2022-10-27 | 10.08 | $10.08 | 18200 |
| 2022-10-26 | 10.08 | $10.05 | 77500 |
| 2022-10-25 | 10.08 | $10.08 | — |
| 2022-10-24 | 10.08 | $10.08 | 1300 |
| 2022-10-21 | 10.08 | $10.07 | 2500 |
| 2022-10-20 | 10.08 | $10.08 | — |
| 2022-10-19 | 10.08 | $10.08 | — |
| 2022-10-18 | 10.08 | $10.08 | — |
| 2022-10-17 | 10.08 | $10.08 | — |
| 2022-10-14 | 10.08 | $10.08 | — |
| 2022-10-13 | 10.08 | $10.08 | — |
| 2022-10-12 | 10.08 | $10.08 | 1800 |
| 2022-10-11 | 10.08 | $10.08 | 500 |
| 2022-10-10 | 10.08 | $10.08 | 1600 |
| 2022-10-07 | 10.08 | $10.08 | — |
| 2022-10-06 | 10.09 | $10.08 | — |
| 2022-10-05 | 10.09 | $10.08 | — |
| 2022-10-04 | 10.09 | $10.08 | — |
| 2022-10-03 | 10.09 | $10.08 | — |
| 2022-09-30 | 10.09 | $10.08 | 17600 |
| 2022-09-29 | 10.09 | $10.09 | 400 |
| 2022-09-28 | 10.09 | $10.09 | — |
| 2022-09-27 | 10.09 | $10.09 | 600 |
| 2022-09-26 | 10.09 | $10.09 | — |
| 2022-09-23 | 10.09 | $10.09 | — |
| 2022-09-22 | 10.09 | $10.09 | 1000 |
| 2022-09-21 | 10.09 | $10.09 | — |
| 2022-09-20 | 10.09 | $10.09 | 100 |
| 2022-09-19 | 10.09 | $10.10 | 3500 |
| 2022-09-16 | 10.08 | $10.09 | — |
| 2022-09-15 | 10.08 | $10.09 | — |
| 2022-09-14 | 10.08 | $10.09 | — |
| 2022-09-13 | 10.08 | $10.09 | 400 |
| 2022-09-12 | 10.08 | $10.10 | 300 |
| 2022-09-09 | 10.08 | $10.11 | 1200 |
| 2022-09-08 | 10.08 | $10.08 | 1600 |
| 2022-09-07 | 10.08 | $10.08 | — |
| 2022-09-06 | 10.08 | $10.08 | 200 |
| 2022-09-02 | 10.08 | $10.07 | 100 |
| 2022-09-01 | 10.08 | $10.07 | 600 |
| 2022-08-31 | 10.08 | $10.08 | — |
| 2022-08-30 | 10.08 | $10.08 | 700 |
| 2022-08-29 | 10.08 | $10.07 | — |
| 2022-08-26 | 10.08 | $10.07 | 300 |
| 2022-08-25 | 10.08 | $10.09 | 200 |
| 2022-08-24 | 10.08 | $10.08 | 28100 |
| 2022-08-23 | 10.08 | $10.07 | 1100 |
| 2022-08-22 | 10.08 | $10.09 | — |
| 2022-08-19 | 10.08 | $10.09 | 10500 |
| 2022-08-18 | 10.08 | $10.09 | 3100 |
| 2022-08-17 | 10.07 | $10.06 | 600 |
| 2022-08-16 | 10.08 | $10.11 | 1900 |
| 2022-08-15 | 10.07 | $10.10 | 9200 |
| 2022-08-12 | 10.07 | $10.07 | 2900 |
| 2022-08-11 | 10.07 | $10.06 | 15800 |
| 2022-08-10 | 10.07 | $10.06 | 5000 |
| 2022-08-09 | 10.07 | $10.10 | 10100 |
| 2022-08-08 | 10.07 | $10.06 | 1200 |
| 2022-08-05 | 10.07 | $10.10 | 200 |
| 2022-08-04 | 10.07 | $10.06 | 4800 |
| 2022-08-03 | 10.07 | $10.06 | 300 |
| 2022-08-02 | 10.07 | $10.06 | 900 |
| 2022-08-01 | 10.07 | $10.09 | 900 |
| 2022-07-29 | 10.07 | $10.09 | 14600 |
| 2022-07-28 | 10.06 | $10.09 | 600 |
| 2022-07-27 | 10.06 | $10.09 | 2800 |
| 2022-07-26 | 10.06 | $10.06 | 18300 |
| 2022-07-25 | 10.06 | $10.07 | 22000 |
| 2022-07-22 | 10.06 | $10.11 | 23800 |
| 2022-07-21 | 10.05 | $10.14 | 24600 |
| 2022-07-20 | 10.04 | $10.43 | 136200 |
| 2022-07-19 | 10.00 | $10.00 | 73900 |
| 2022-07-18 | 10.00 | $10.00 | 500 |
| 2022-07-15 | 10.00 | $10.01 | 7100 |
| 2022-07-14 | 10.00 | $10.20 | 24100 |
| 2022-07-13 | 9.98 | $9.93 | 3700 |
| 2022-07-12 | 9.98 | $10.01 | 18800 |
| 2022-07-11 | 9.98 | $10.00 | 2100 |
| 2022-07-08 | 9.98 | $10.00 | 300 |
| 2022-07-07 | 9.98 | $10.00 | 300 |
| 2022-07-06 | 9.98 | $9.99 | 17600 |
| 2022-07-05 | 9.97 | $9.98 | 300 |
| 2022-07-01 | 9.97 | $9.99 | 34300 |
| 2022-06-30 | 9.97 | $9.98 | 700 |
| 2022-06-29 | 9.97 | $9.98 | 100 |
| 2022-06-28 | 9.97 | $9.98 | 7400 |
| 2022-06-27 | 9.97 | $9.98 | 300 |
| 2022-06-24 | 9.97 | $9.98 | — |
| 2022-06-23 | 9.97 | $9.98 | 19500 |
| 2022-06-22 | 9.97 | $9.99 | 1600 |
| 2022-06-21 | 9.96 | $9.97 | — |
| 2022-06-17 | 9.96 | $9.97 | — |
| 2022-06-16 | 9.96 | $9.97 | 200 |
| 2022-06-15 | 9.96 | $9.97 | — |
| 2022-06-14 | 9.96 | $9.97 | — |
| 2022-06-13 | 9.96 | $9.97 | 100 |
| 2022-06-10 | 9.96 | $9.97 | 132300 |
| 2022-06-09 | 9.96 | $9.97 | 104600 |
| 2022-06-08 | 9.95 | $9.97 | — |
| 2022-06-07 | 9.95 | $9.97 | — |
| 2022-06-06 | 9.95 | $9.97 | 500 |
| 2022-06-03 | 9.95 | $9.96 | 15400 |
| 2022-06-02 | 9.95 | $9.95 | 400 |
| 2022-06-01 | 9.95 | $9.95 | — |
| 2022-05-31 | 9.95 | $9.95 | — |
| 2022-05-27 | 9.95 | $9.95 | — |
| 2022-05-26 | 9.95 | $9.95 | 5900 |
| 2022-05-25 | 9.94 | $9.95 | 4800 |
| 2022-05-24 | 9.94 | $9.94 | 5000 |
| 2022-05-23 | 9.94 | $9.95 | 5100 |
| 2022-05-20 | 9.94 | $9.94 | 5000 |
| 2022-05-19 | 9.94 | $9.94 | — |
| 2022-05-18 | 9.94 | $9.94 | 34800 |
| 2022-05-17 | 9.95 | $9.94 | 300 |
| 2022-05-16 | 9.95 | $9.96 | — |
| 2022-05-13 | 9.94 | $9.96 | — |
| 2022-05-12 | 9.94 | $9.96 | 1200 |
| 2022-05-11 | 9.94 | $9.94 | 1100 |
| 2022-05-10 | 9.94 | $9.96 | 1000 |
| 2022-05-09 | 9.94 | $9.94 | 1300 |
| 2022-05-06 | 9.94 | $9.94 | 50000 |
| 2022-05-05 | 9.94 | $9.94 | 100 |
| 2022-05-04 | 9.94 | $9.94 | — |
| 2022-05-03 | 9.94 | $9.94 | — |
| 2022-05-02 | 9.94 | $9.94 | 142400 |
| 2022-04-29 | 9.94 | $9.96 | — |
| 2022-04-28 | 9.94 | $9.96 | 300 |
| 2022-04-27 | 9.93 | $9.95 | 200 |
| 2022-04-26 | 9.93 | $9.95 | 800 |
| 2022-04-25 | 9.93 | $9.95 | 176800 |
| 2022-04-22 | 9.93 | $9.94 | — |
| 2022-04-21 | 9.93 | $9.94 | — |
| 2022-04-20 | 9.93 | $9.94 | 80900 |
| 2022-04-19 | 9.92 | $9.94 | 1700 |
| 2022-04-18 | 9.92 | $9.94 | — |
| 2022-04-14 | 9.92 | $9.94 | — |
| 2022-04-13 | 9.92 | $9.94 | 300 |
| 2022-04-12 | 9.92 | $9.93 | — |
| 2022-04-11 | 9.91 | $9.93 | 1000 |
| 2022-04-08 | 9.91 | $9.93 | 40700 |
| 2022-04-07 | 9.91 | $9.93 | 300 |
| 2022-04-06 | 9.91 | $9.92 | 11700 |
| 2022-04-05 | 9.91 | $9.92 | 325400 |
| 2022-04-04 | 9.91 | $9.91 | — |
| 2022-04-01 | 9.91 | $9.91 | — |
| 2022-03-31 | 9.91 | $9.91 | — |
| 2022-03-30 | 9.90 | $9.91 | — |
| 2022-03-29 | 9.90 | $9.91 | 100 |
| 2022-03-28 | 9.90 | $9.91 | — |
| 2022-03-25 | 9.90 | $9.91 | — |
| 2022-03-24 | 9.90 | $9.91 | — |
| 2022-03-23 | 9.90 | $9.91 | 200 |
| 2022-03-22 | 9.90 | $9.91 | — |
| 2022-03-21 | 9.90 | $9.91 | — |
| 2022-03-18 | 9.90 | $9.91 | 10000 |
| 2022-03-17 | 9.90 | $9.91 | — |
| 2022-03-16 | 9.90 | $9.91 | 19100 |
| 2022-03-15 | 9.89 | $9.92 | — |
| 2022-03-14 | 9.89 | $9.92 | 123600 |
| 2022-03-11 | 9.89 | $9.90 | 1000 |
| 2022-03-10 | 9.89 | $9.90 | 500 |
| 2022-03-09 | 9.88 | $9.90 | 500 |
| 2022-03-08 | 9.88 | $9.90 | — |
| 2022-03-07 | 9.88 | $9.90 | — |
| 2022-03-04 | 9.88 | $9.90 | — |
| 2022-03-03 | 9.88 | $9.90 | — |
| 2022-03-02 | 9.87 | $9.90 | — |
| 2022-03-01 | 9.87 | $9.90 | — |
| 2022-02-28 | 9.87 | $9.90 | 1000 |
| 2022-02-25 | 9.87 | $9.87 | — |
| 2022-02-24 | 9.87 | $9.87 | 600 |
| 2022-02-23 | 9.87 | $9.87 | — |
| 2022-02-22 | 9.86 | $9.87 | — |
| 2022-02-18 | 9.86 | $9.87 | — |
| 2022-02-17 | 9.86 | $9.87 | — |
| 2022-02-16 | 9.86 | $9.87 | — |
| 2022-02-15 | 9.86 | $9.87 | — |
| 2022-02-14 | 9.86 | $9.87 | — |
| 2022-02-11 | 9.86 | $9.87 | — |
| 2022-02-10 | 9.86 | $9.87 | — |
| 2022-02-09 | 9.86 | $9.87 | — |
| 2022-02-08 | 9.86 | $9.87 | 900 |
| 2022-02-07 | 9.86 | $9.87 | — |
| 2022-02-04 | 9.85 | $9.87 | 10000 |
| 2022-02-03 | 9.85 | $9.86 | 3400 |
| 2022-02-02 | 9.85 | $9.86 | 100 |
| 2022-02-01 | 9.85 | $9.86 | 11300 |
| 2022-01-31 | 9.85 | $9.86 | 2300 |
| 2022-01-28 | 9.85 | $9.85 | — |
| 2022-01-27 | 9.85 | $9.85 | 200 |
| 2022-01-26 | 9.85 | $9.84 | — |
| 2022-01-25 | 9.85 | $9.84 | — |
| 2022-01-24 | 9.85 | $9.84 | 97200 |
| 2022-01-21 | 9.85 | $9.83 | — |
| 2022-01-20 | 9.85 | $9.83 | — |
| 2022-01-19 | 9.86 | $9.83 | 12100 |
| 2022-01-18 | 9.86 | $9.86 | 3100 |
| 2022-01-14 | 9.86 | $9.85 | 47100 |
| 2022-01-13 | 9.86 | $9.86 | 11700 |
| 2022-01-12 | 9.86 | $9.84 | 200 |
| 2022-01-11 | 9.86 | $9.88 | — |
| 2022-01-10 | 9.86 | $9.88 | — |
| 2022-01-07 | 9.86 | $9.88 | — |
| 2022-01-06 | 9.85 | $9.88 | 8500 |
| 2022-01-05 | 9.85 | $9.85 | — |
| 2022-01-04 | 9.85 | $9.85 | 5300 |
| 2022-01-03 | 9.85 | $9.84 | — |
| 2021-12-31 | 9.85 | $9.84 | 1200 |
| 2021-12-30 | 9.85 | $9.85 | — |
| 2021-12-29 | 9.86 | $9.85 | 100 |
| 2021-12-28 | 9.86 | $9.85 | — |
| 2021-12-27 | 9.86 | $9.85 | — |
| 2021-12-23 | 9.86 | $9.85 | — |
| 2021-12-22 | 9.86 | $9.85 | — |
| 2021-12-21 | 9.86 | $9.85 | 3700 |
| 2021-12-20 | 9.86 | $9.83 | 100 |
| 2021-12-17 | 9.86 | $9.82 | 1000 |
| 2021-12-16 | 9.87 | $9.84 | 5000 |
| 2021-12-15 | 9.87 | $9.85 | — |
| 2021-12-14 | 9.87 | $9.85 | — |
| 2021-12-13 | 9.87 | $9.85 | 20000 |
| 2021-12-10 | 9.88 | $9.82 | 200 |
| 2021-12-09 | 9.88 | $9.88 | 3000 |
| 2021-12-08 | 9.88 | $9.84 | 100400 |
| 2021-12-07 | 9.89 | $9.90 | — |
| 2021-12-06 | 9.89 | $9.90 | 1200 |
| 2021-12-03 | 9.88 | $9.93 | — |
| 2021-12-02 | 9.88 | $9.93 | — |
| 2021-12-01 | 9.87 | $9.93 | 1600 |
| 2021-11-30 | 9.87 | $10.00 | 56500 |
| 2021-11-29 | 9.85 | $9.83 | — |
| 2021-11-26 | 9.86 | $9.83 | 200 |
| 2021-11-24 | 9.86 | $9.89 | — |
| 2021-11-23 | 9.86 | $9.89 | — |
| 2021-11-22 | 9.85 | $9.89 | 85800 |
| 2021-11-19 | 9.85 | $9.88 | 6000 |
| 2021-11-18 | 9.85 | $9.86 | — |
| 2021-11-17 | 9.85 | $9.86 | — |
| 2021-11-16 | 9.84 | $9.86 | 250000 |
| 2021-11-15 | 9.84 | $9.83 | — |
| 2021-11-12 | 9.84 | $9.83 | 300 |
| 2021-11-11 | 9.84 | $9.84 | 75800 |
| 2021-11-10 | 9.85 | $9.85 | — |
| 2021-11-09 | 9.84 | $9.85 | 3800 |
| 2021-11-08 | 9.84 | $9.84 | — |
| 2021-11-05 | 9.84 | $9.84 | — |
| 2021-11-04 | 9.85 | $9.84 | — |
| 2021-11-03 | 9.85 | $9.84 | 11500 |
| 2021-11-02 | 9.85 | $9.84 | 3200 |
| 2021-11-01 | 9.85 | $9.86 | — |
| 2021-10-29 | 9.85 | $9.86 | — |
| 2021-10-28 | 9.84 | $9.86 | — |
| 2021-10-27 | 9.84 | $9.86 | — |
| 2021-10-26 | 9.84 | $9.86 | 200100 |
| 2021-10-25 | 9.84 | $9.86 | — |
| 2021-10-22 | 9.84 | $9.86 | 114200 |
| 2021-10-21 | 9.83 | $9.83 | 600 |
| 2021-10-20 | 9.83 | $9.88 | 51900 |
| 2021-10-19 | 9.83 | $9.85 | — |
| 2021-10-18 | 9.83 | $9.85 | — |
| 2021-10-15 | 9.83 | $9.85 | — |
| 2021-10-14 | 9.82 | $9.85 | — |
| 2021-10-13 | 9.82 | $9.85 | — |
| 2021-10-12 | 9.82 | $9.85 | — |
| 2021-10-11 | 9.81 | $9.85 | — |
| 2021-10-08 | 9.81 | $9.85 | — |
| 2021-10-07 | 9.81 | $9.85 | — |
| 2021-10-06 | 9.80 | $9.85 | — |
| 2021-10-05 | 9.80 | $9.85 | 300 |
| 2021-10-04 | 9.79 | $9.86 | 200 |
| 2021-10-01 | 9.78 | $9.85 | 31600 |
| 2021-09-30 | 9.78 | $9.85 | 14500 |
| 2021-09-29 | 9.77 | $9.78 | 700 |
| 2021-09-28 | 9.77 | $9.81 | 20300 |
| 2021-09-27 | 9.76 | $9.78 | 2400 |
| 2021-09-24 | 9.76 | $9.81 | — |
| 2021-09-23 | 9.75 | $9.81 | — |
| 2021-09-22 | 9.75 | $9.81 | — |
| 2021-09-21 | 9.74 | $9.81 | — |
| 2021-09-20 | 9.73 | $9.81 | 19400 |
| 2021-09-17 | 9.73 | $9.79 | 100 |
| 2021-09-16 | 9.72 | $9.75 | — |
| 2021-09-15 | 9.72 | $9.75 | — |
| 2021-09-14 | 9.71 | $9.75 | — |
| 2021-09-13 | 9.71 | $9.75 | 106100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
11.14
2023-12-21
Close Price
$10.66
Vol: 27164
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.73
Average
10.37
Maximum
11.37
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-12-21 | 11.14 | $10.66 | 27164 |
| 2023-12-20 | 11.20 | $10.02 | 8937 |
| 2023-12-19 | 11.32 | $10.83 | 9823 |
| 2023-12-18 | 11.37 | $11.31 | 8593 |
| 2023-12-15 | 11.37 | $11.68 | 148461 |
| 2023-12-14 | 11.34 | $11.70 | 12087 |
| 2023-12-13 | 11.30 | $11.12 | — |
| 2023-12-12 | 11.32 | $11.12 | — |
| 2023-12-11 | 11.34 | $11.12 | 786 |
| 2023-12-08 | 11.36 | $11.65 | 7728 |
| 2023-12-07 | 11.32 | $11.50 | 8071 |
| 2023-12-06 | 11.30 | $11.31 | 2879 |
| 2023-12-05 | 11.30 | $11.30 | 407 |
| 2023-12-04 | 11.29 | $11.34 | 2756 |
| 2023-12-01 | 11.29 | $11.45 | 100 |
| 2023-11-30 | 11.26 | $11.27 | 200 |
| 2023-11-29 | 11.26 | $11.27 | — |
| 2023-11-28 | 11.25 | $11.27 | 1799 |
| 2023-11-27 | 11.25 | $11.27 | — |
| 2023-11-24 | 11.24 | $11.27 | — |
| 2023-11-22 | 11.23 | $11.27 | 570 |
| 2023-11-21 | 11.22 | $11.21 | 845 |
| 2023-11-20 | 11.22 | $11.40 | 102 |
| 2023-11-17 | 11.20 | $11.35 | — |
| 2023-11-16 | 11.18 | $11.35 | 1032 |
| 2023-11-15 | 11.16 | $11.25 | 396 |
| 2023-11-14 | 11.15 | $11.25 | 202 |
| 2023-11-13 | 11.14 | $11.22 | — |
| 2023-11-10 | 11.13 | $11.22 | 3067 |
| 2023-11-09 | 11.12 | $11.20 | 2696 |
| 2023-11-08 | 11.12 | $11.15 | 3045 |
| 2023-11-07 | 11.11 | $11.10 | — |
| 2023-11-06 | 11.11 | $11.10 | — |
| 2023-11-03 | 11.12 | $11.10 | 3300 |
| 2023-11-02 | 11.12 | $11.07 | 302 |
| 2023-11-01 | 11.12 | $11.05 | — |
| 2023-10-31 | 11.13 | $11.05 | 1430 |
| 2023-10-30 | 11.14 | $11.08 | 300 |
| 2023-10-27 | 11.14 | $11.07 | — |
| 2023-10-26 | 11.15 | $11.07 | 200 |
| 2023-10-25 | 11.15 | $11.26 | — |
| 2023-10-24 | 11.14 | $11.26 | — |
| 2023-10-23 | 11.12 | $11.26 | 502 |
| 2023-10-20 | 11.11 | $11.15 | — |
| 2023-10-19 | 11.10 | $11.15 | 101 |
| 2023-10-18 | 11.10 | $11.15 | 100 |
| 2023-10-17 | 11.09 | $11.10 | — |
| 2023-10-16 | 11.09 | $11.10 | 101 |
| 2023-10-13 | 11.09 | $11.10 | 100 |
| 2023-10-12 | 11.08 | $11.10 | 101 |
| 2023-10-11 | 11.08 | $11.10 | 100 |
| 2023-10-10 | 11.08 | $11.10 | 101 |
| 2023-10-09 | 11.08 | $11.10 | 101 |
| 2023-10-06 | 11.07 | $11.10 | 104 |
| 2023-10-05 | 11.07 | $11.09 | 100 |
| 2023-10-04 | 11.07 | $11.05 | — |
| 2023-10-03 | 11.07 | $11.05 | — |
| 2023-10-02 | 11.07 | $11.05 | 101 |
| 2023-09-29 | 11.07 | $11.10 | — |
| 2023-09-28 | 11.07 | $11.10 | — |
| 2023-09-27 | 11.06 | $11.10 | 1984 |
| 2023-09-26 | 11.06 | $11.05 | — |
| 2023-09-25 | 11.06 | $11.05 | — |
| 2023-09-22 | 11.06 | $11.05 | — |
| 2023-09-21 | 11.06 | $11.05 | 586 |
| 2023-09-20 | 11.06 | $11.10 | 100 |
| 2023-09-19 | 11.05 | $11.10 | 100 |
| 2023-09-18 | 11.05 | $11.10 | 704 |
| 2023-09-15 | 11.04 | $11.05 | — |
| 2023-09-14 | 11.04 | $11.05 | — |
| 2023-09-13 | 11.03 | $11.05 | — |
| 2023-09-12 | 11.03 | $11.05 | 2000 |
| 2023-09-11 | 11.03 | $11.05 | 963 |
| 2023-09-08 | 11.02 | $11.05 | 1442 |
| 2023-09-07 | 11.02 | $11.05 | — |
| 2023-09-06 | 11.01 | $11.05 | — |
| 2023-09-05 | 11.01 | $11.05 | 385 |
| 2023-09-01 | 11.00 | $11.00 | 956 |
| 2023-08-31 | 11.00 | $11.04 | — |
| 2023-08-30 | 10.99 | $11.04 | — |
| 2023-08-29 | 10.99 | $11.04 | — |
| 2023-08-28 | 10.98 | $11.04 | — |
| 2023-08-25 | 10.98 | $11.04 | 559 |
| 2023-08-24 | 10.97 | $10.96 | — |
| 2023-08-23 | 10.97 | $10.96 | — |
| 2023-08-22 | 10.98 | $10.96 | — |
| 2023-08-21 | 10.98 | $10.96 | 100 |
| 2023-08-18 | 10.99 | $10.96 | — |
| 2023-08-17 | 11.00 | $10.96 | 751 |
| 2023-08-16 | 11.01 | $11.04 | 103 |
| 2023-08-15 | 11.02 | $10.96 | 203 |
| 2023-08-14 | 11.04 | $10.96 | 802 |
| 2023-08-11 | 11.06 | $10.97 | — |
| 2023-08-10 | 11.08 | $10.97 | — |
| 2023-08-09 | 11.10 | $10.97 | 2912 |
| 2023-08-08 | 11.12 | $10.97 | 4904 |
| 2023-08-07 | 11.14 | $10.97 | 1000 |
| 2023-08-04 | 11.16 | $10.97 | — |
| 2023-08-03 | 11.18 | $10.97 | 200 |
| 2023-08-02 | 11.20 | $11.05 | 800 |
| 2023-08-01 | 11.21 | $10.95 | 8000 |
| 2023-07-31 | 11.23 | $11.05 | 2000 |
| 2023-07-28 | 11.24 | $11.05 | 100 |
| 2023-07-27 | 11.26 | $11.04 | 2300 |
| 2023-07-26 | 11.27 | $11.05 | 5400 |
| 2023-07-25 | 11.28 | $11.17 | 33500 |
| 2023-07-24 | 11.28 | $11.88 | 1100 |
| 2023-07-21 | 11.20 | $11.70 | 5400 |
| 2023-07-20 | 11.14 | $11.15 | 1600 |
| 2023-07-19 | 11.14 | $11.50 | 600 |
| 2023-07-18 | 11.09 | $11.40 | 100 |
| 2023-07-17 | 11.05 | $11.40 | 300 |
| 2023-07-14 | 11.02 | $11.40 | 5300 |
| 2023-07-13 | 10.98 | $11.05 | 15800 |
| 2023-07-12 | 10.97 | $10.98 | — |
| 2023-07-11 | 10.97 | $10.98 | — |
| 2023-07-10 | 10.98 | $10.98 | — |
| 2023-07-07 | 10.98 | $10.98 | 200 |
| 2023-07-06 | 10.98 | $10.91 | — |
| 2023-07-05 | 10.99 | $10.91 | 1000 |
| 2023-07-03 | 11.00 | $10.98 | 5500 |
| 2023-06-30 | 11.01 | $11.00 | 1200 |
| 2023-06-29 | 11.01 | $10.97 | 400 |
| 2023-06-28 | 11.02 | $10.99 | — |
| 2023-06-27 | 11.02 | $10.99 | — |
| 2023-06-26 | 11.02 | $10.99 | — |
| 2023-06-23 | 11.03 | $10.99 | 700 |
| 2023-06-22 | 11.03 | $10.79 | 1500 |
| 2023-06-21 | 11.05 | $11.00 | — |
| 2023-06-20 | 11.04 | $11.00 | 600 |
| 2023-06-16 | 11.04 | $11.09 | — |
| 2023-06-15 | 11.04 | $11.09 | — |
| 2023-06-14 | 11.03 | $11.09 | — |
| 2023-06-13 | 11.02 | $11.09 | — |
| 2023-06-12 | 11.01 | $11.09 | — |
| 2023-06-09 | 11.01 | $11.09 | — |
| 2023-06-08 | 11.01 | $11.09 | 400 |
| 2023-06-07 | 11.00 | $11.10 | — |
| 2023-06-06 | 11.00 | $11.10 | 700 |
| 2023-06-05 | 11.00 | $11.00 | — |
| 2023-06-02 | 11.00 | $11.00 | — |
| 2023-06-01 | 11.01 | $11.00 | — |
| 2023-05-31 | 11.01 | $11.00 | — |
| 2023-05-30 | 11.01 | $11.00 | — |
| 2023-05-26 | 11.01 | $11.00 | 3000 |
| 2023-05-25 | 11.01 | $10.70 | — |
| 2023-05-24 | 11.04 | $10.70 | — |
| 2023-05-23 | 11.06 | $10.70 | — |
| 2023-05-22 | 11.09 | $10.70 | 900 |
| 2023-05-19 | 11.11 | $11.23 | — |
| 2023-05-18 | 11.09 | $11.23 | — |
| 2023-05-17 | 11.06 | $11.23 | 100 |
| 2023-05-16 | 11.03 | $11.30 | — |
| 2023-05-15 | 10.99 | $11.30 | — |
| 2023-05-12 | 10.96 | $11.30 | — |
| 2023-05-11 | 10.92 | $11.30 | — |
| 2023-05-10 | 10.88 | $11.30 | — |
| 2023-05-09 | 10.83 | $11.30 | — |
| 2023-05-08 | 10.79 | $11.30 | 5000 |
| 2023-05-05 | 10.75 | $10.66 | — |
| 2023-05-04 | 10.76 | $10.66 | — |
| 2023-05-03 | 10.78 | $10.66 | — |
| 2023-05-02 | 10.80 | $10.66 | 5900 |
| 2023-05-01 | 10.83 | $10.65 | — |
| 2023-04-28 | 10.85 | $10.65 | — |
| 2023-04-27 | 10.87 | $10.65 | — |
| 2023-04-26 | 10.90 | $10.65 | — |
| 2023-04-25 | 10.92 | $10.65 | — |
| 2023-04-24 | 10.94 | $10.65 | 200 |
| 2023-04-21 | 10.97 | $11.00 | — |
| 2023-04-20 | 10.95 | $11.00 | — |
| 2023-04-19 | 10.94 | $11.00 | — |
| 2023-04-18 | 10.92 | $11.00 | — |
| 2023-04-17 | 10.90 | $11.00 | — |
| 2023-04-14 | 10.87 | $11.00 | — |
| 2023-04-13 | 10.85 | $11.00 | — |
| 2023-04-12 | 10.82 | $11.00 | — |
| 2023-04-11 | 10.79 | $11.00 | — |
| 2023-04-10 | 10.75 | $11.00 | — |
| 2023-04-06 | 10.72 | $11.00 | — |
| 2023-04-05 | 10.68 | $11.00 | — |
| 2023-04-04 | 10.64 | $11.00 | 300 |
| 2023-04-03 | 10.59 | $11.00 | — |
| 2023-03-31 | 10.55 | $11.00 | 3700 |
| 2023-03-30 | 10.50 | $10.54 | — |
| 2023-03-29 | 10.50 | $10.54 | — |
| 2023-03-28 | 10.50 | $10.54 | — |
| 2023-03-27 | 10.50 | $10.54 | 2400 |
| 2023-03-24 | 10.50 | $10.47 | — |
| 2023-03-23 | 10.50 | $10.47 | — |
| 2023-03-22 | 10.51 | $10.47 | — |
| 2023-03-21 | 10.52 | $10.47 | — |
| 2023-03-20 | 10.53 | $10.47 | — |
| 2023-03-17 | 10.54 | $10.47 | — |
| 2023-03-16 | 10.55 | $10.47 | — |
| 2023-03-15 | 10.56 | $10.47 | — |
| 2023-03-14 | 10.57 | $10.47 | — |
| 2023-03-13 | 10.58 | $10.47 | — |
| 2023-03-10 | 10.59 | $10.47 | — |
| 2023-03-09 | 10.61 | $10.47 | 3700 |
| 2023-03-08 | 10.62 | $10.62 | — |
| 2023-03-07 | 10.62 | $10.62 | — |
| 2023-03-06 | 10.62 | $10.62 | — |
| 2023-03-03 | 10.61 | $10.62 | — |
| 2023-03-02 | 10.61 | $10.62 | — |
| 2023-03-01 | 10.60 | $10.62 | — |
| 2023-02-28 | 10.60 | $10.62 | — |
| 2023-02-27 | 10.59 | $10.62 | — |
| 2023-02-24 | 10.58 | $10.62 | — |
| 2023-02-23 | 10.57 | $10.62 | — |
| 2023-02-22 | 10.56 | $10.62 | — |
| 2023-02-21 | 10.55 | $10.62 | — |
| 2023-02-17 | 10.54 | $10.62 | 100 |
| 2023-02-16 | 10.52 | $10.62 | — |
| 2023-02-15 | 10.51 | $10.62 | — |
| 2023-02-14 | 10.49 | $10.62 | — |
| 2023-02-13 | 10.47 | $10.62 | — |
| 2023-02-10 | 10.46 | $10.62 | — |
| 2023-02-09 | 10.44 | $10.62 | 800 |
| 2023-02-08 | 10.42 | $10.61 | 5000 |
| 2023-02-07 | 10.40 | $10.42 | — |
| 2023-02-06 | 10.39 | $10.42 | 4700 |
| 2023-02-03 | 10.39 | $10.40 | 1900 |
| 2023-02-02 | 10.39 | $10.39 | 100 |
| 2023-02-01 | 10.39 | $10.40 | 200 |
| 2023-01-31 | 10.38 | $10.38 | — |
| 2023-01-30 | 10.38 | $10.38 | — |
| 2023-01-27 | 10.38 | $10.38 | — |
| 2023-01-26 | 10.38 | $10.38 | — |
| 2023-01-25 | 10.38 | $10.38 | — |
| 2023-01-24 | 10.37 | $10.38 | 100 |
| 2023-01-23 | 10.37 | $10.40 | — |
| 2023-01-20 | 10.36 | $10.40 | — |
| 2023-01-19 | 10.36 | $10.40 | — |
| 2023-01-18 | 10.35 | $10.40 | 300 |
| 2023-01-17 | 10.34 | $10.42 | 100 |
| 2023-01-13 | 10.33 | $10.37 | 1700 |
| 2023-01-12 | 10.32 | $10.39 | 1500 |
| 2023-01-11 | 10.31 | $10.39 | 600 |
| 2023-01-10 | 10.29 | $10.37 | 100 |
| 2023-01-09 | 10.28 | $10.37 | 1300 |
| 2023-01-06 | 10.27 | $10.36 | 1400 |
| 2023-01-05 | 10.26 | $10.30 | 1900 |
| 2023-01-04 | 10.25 | $10.33 | 400 |
| 2023-01-03 | 10.24 | $10.33 | 3800 |
| 2022-12-30 | 10.23 | $10.21 | 1000 |
| 2022-12-29 | 10.23 | $10.29 | — |
| 2022-12-28 | 10.22 | $10.29 | — |
| 2022-12-27 | 10.21 | $10.29 | 300 |
| 2022-12-23 | 10.20 | $10.29 | 2400 |
| 2022-12-22 | 10.19 | $10.25 | 2200 |
| 2022-12-21 | 10.18 | $10.23 | 800 |
| 2022-12-20 | 10.18 | $10.22 | 17800 |
| 2022-12-19 | 10.17 | $10.20 | 1300 |
| 2022-12-16 | 10.17 | $10.17 | 100 |
| 2022-12-15 | 10.17 | $10.17 | — |
| 2022-12-14 | 10.17 | $10.17 | 100 |
| 2022-12-13 | 10.17 | $10.17 | — |
| 2022-12-12 | 10.17 | $10.17 | — |
| 2022-12-09 | 10.17 | $10.17 | 19400 |
| 2022-12-08 | 10.17 | $10.17 | 4400 |
| 2022-12-07 | 10.17 | $10.17 | 1600 |
| 2022-12-06 | 10.17 | $10.18 | 4000 |
| 2022-12-05 | 10.17 | $10.15 | 100 |
| 2022-12-02 | 10.17 | $10.14 | 2200 |
| 2022-12-01 | 10.17 | $10.16 | 4600 |
| 2022-11-30 | 10.17 | $10.17 | 200 |
| 2022-11-29 | 10.17 | $10.14 | 100 |
| 2022-11-28 | 10.17 | $10.22 | 700 |
| 2022-11-25 | 10.17 | $10.14 | 100 |
| 2022-11-23 | 10.17 | $10.22 | 100 |
| 2022-11-22 | 10.16 | $10.22 | 600 |
| 2022-11-21 | 10.15 | $10.21 | 5700 |
| 2022-11-18 | 10.14 | $10.15 | 48400 |
| 2022-11-17 | 10.14 | $10.14 | 600 |
| 2022-11-16 | 10.14 | $10.15 | 400 |
| 2022-11-15 | 10.13 | $10.15 | 100 |
| 2022-11-14 | 10.13 | $10.17 | 3800 |
| 2022-11-11 | 10.13 | $10.16 | — |
| 2022-11-10 | 10.12 | $10.16 | — |
| 2022-11-09 | 10.11 | $10.16 | 600 |
| 2022-11-08 | 10.11 | $10.15 | 20000 |
| 2022-11-07 | 10.10 | $10.16 | 10700 |
| 2022-11-04 | 10.10 | $10.14 | 3200 |
| 2022-11-03 | 10.09 | $10.14 | 3800 |
| 2022-11-02 | 10.08 | $10.13 | 6000 |
| 2022-11-01 | 10.08 | $10.11 | 3700 |
| 2022-10-31 | 10.08 | $10.08 | 3100 |
| 2022-10-28 | 10.08 | $10.08 | 10000 |
| 2022-10-27 | 10.08 | $10.08 | 18200 |
| 2022-10-26 | 10.08 | $10.05 | 77500 |
| 2022-10-25 | 10.08 | $10.08 | — |
| 2022-10-24 | 10.08 | $10.08 | 1300 |
| 2022-10-21 | 10.08 | $10.07 | 2500 |
| 2022-10-20 | 10.08 | $10.08 | — |
| 2022-10-19 | 10.08 | $10.08 | — |
| 2022-10-18 | 10.08 | $10.08 | — |
| 2022-10-17 | 10.08 | $10.08 | — |
| 2022-10-14 | 10.08 | $10.08 | — |
| 2022-10-13 | 10.08 | $10.08 | — |
| 2022-10-12 | 10.08 | $10.08 | 1800 |
| 2022-10-11 | 10.08 | $10.08 | 500 |
| 2022-10-10 | 10.08 | $10.08 | 1600 |
| 2022-10-07 | 10.09 | $10.08 | — |
| 2022-10-06 | 10.09 | $10.08 | — |
| 2022-10-05 | 10.09 | $10.08 | — |
| 2022-10-04 | 10.09 | $10.08 | — |
| 2022-10-03 | 10.09 | $10.08 | — |
| 2022-09-30 | 10.09 | $10.08 | 17600 |
| 2022-09-29 | 10.09 | $10.09 | 400 |
| 2022-09-28 | 10.09 | $10.09 | — |
| 2022-09-27 | 10.09 | $10.09 | 600 |
| 2022-09-26 | 10.09 | $10.09 | — |
| 2022-09-23 | 10.09 | $10.09 | — |
| 2022-09-22 | 10.09 | $10.09 | 1000 |
| 2022-09-21 | 10.09 | $10.09 | — |
| 2022-09-20 | 10.09 | $10.09 | 100 |
| 2022-09-19 | 10.09 | $10.10 | 3500 |
| 2022-09-16 | 10.09 | $10.09 | — |
| 2022-09-15 | 10.09 | $10.09 | — |
| 2022-09-14 | 10.08 | $10.09 | — |
| 2022-09-13 | 10.08 | $10.09 | 400 |
| 2022-09-12 | 10.08 | $10.10 | 300 |
| 2022-09-09 | 10.08 | $10.11 | 1200 |
| 2022-09-08 | 10.08 | $10.08 | 1600 |
| 2022-09-07 | 10.08 | $10.08 | — |
| 2022-09-06 | 10.08 | $10.08 | 200 |
| 2022-09-02 | 10.08 | $10.07 | 100 |
| 2022-09-01 | 10.08 | $10.07 | 600 |
| 2022-08-31 | 10.08 | $10.08 | — |
| 2022-08-30 | 10.08 | $10.08 | 700 |
| 2022-08-29 | 10.08 | $10.07 | — |
| 2022-08-26 | 10.08 | $10.07 | 300 |
| 2022-08-25 | 10.08 | $10.09 | 200 |
| 2022-08-24 | 10.08 | $10.08 | 28100 |
| 2022-08-23 | 10.08 | $10.07 | 1100 |
| 2022-08-22 | 10.08 | $10.09 | — |
| 2022-08-19 | 10.08 | $10.09 | 10500 |
| 2022-08-18 | 10.08 | $10.09 | 3100 |
| 2022-08-17 | 10.08 | $10.06 | 600 |
| 2022-08-16 | 10.08 | $10.11 | 1900 |
| 2022-08-15 | 10.08 | $10.10 | 9200 |
| 2022-08-12 | 10.08 | $10.07 | 2900 |
| 2022-08-11 | 10.08 | $10.06 | 15800 |
| 2022-08-10 | 10.08 | $10.06 | 5000 |
| 2022-08-09 | 10.09 | $10.10 | 10100 |
| 2022-08-08 | 10.09 | $10.06 | 1200 |
| 2022-08-05 | 10.09 | $10.10 | 200 |
| 2022-08-04 | 10.09 | $10.06 | 4800 |
| 2022-08-03 | 10.09 | $10.06 | 300 |
| 2022-08-02 | 10.09 | $10.06 | 900 |
| 2022-08-01 | 10.09 | $10.09 | 900 |
| 2022-07-29 | 10.08 | $10.09 | 14600 |
| 2022-07-28 | 10.08 | $10.09 | 600 |
| 2022-07-27 | 10.08 | $10.09 | 2800 |
| 2022-07-26 | 10.07 | $10.06 | 18300 |
| 2022-07-25 | 10.07 | $10.07 | 22000 |
| 2022-07-22 | 10.07 | $10.11 | 23800 |
| 2022-07-21 | 10.06 | $10.14 | 24600 |
| 2022-07-20 | 10.05 | $10.43 | 136200 |
| 2022-07-19 | 10.01 | $10.00 | 73900 |
| 2022-07-18 | 10.01 | $10.00 | 500 |
| 2022-07-15 | 10.01 | $10.01 | 7100 |
| 2022-07-14 | 10.00 | $10.20 | 24100 |
| 2022-07-13 | 9.98 | $9.93 | 3700 |
| 2022-07-12 | 9.99 | $10.01 | 18800 |
| 2022-07-11 | 9.99 | $10.00 | 2100 |
| 2022-07-08 | 9.98 | $10.00 | 300 |
| 2022-07-07 | 9.98 | $10.00 | 300 |
| 2022-07-06 | 9.98 | $9.99 | 17600 |
| 2022-07-05 | 9.98 | $9.98 | 300 |
| 2022-07-01 | 9.98 | $9.99 | 34300 |
| 2022-06-30 | 9.98 | $9.98 | 700 |
| 2022-06-29 | 9.98 | $9.98 | 100 |
| 2022-06-28 | 9.97 | $9.98 | 7400 |
| 2022-06-27 | 9.97 | $9.98 | 300 |
| 2022-06-24 | 9.97 | $9.98 | — |
| 2022-06-23 | 9.97 | $9.98 | 19500 |
| 2022-06-22 | 9.97 | $9.99 | 1600 |
| 2022-06-21 | 9.97 | $9.97 | — |
| 2022-06-17 | 9.97 | $9.97 | — |
| 2022-06-16 | 9.96 | $9.97 | 200 |
| 2022-06-15 | 9.96 | $9.97 | — |
| 2022-06-14 | 9.96 | $9.97 | — |
| 2022-06-13 | 9.96 | $9.97 | 100 |
| 2022-06-10 | 9.96 | $9.97 | 132300 |
| 2022-06-09 | 9.96 | $9.97 | 104600 |
| 2022-06-08 | 9.95 | $9.97 | — |
| 2022-06-07 | 9.95 | $9.97 | — |
| 2022-06-06 | 9.95 | $9.97 | 500 |
| 2022-06-03 | 9.95 | $9.96 | 15400 |
| 2022-06-02 | 9.95 | $9.95 | 400 |
| 2022-06-01 | 9.95 | $9.95 | — |
| 2022-05-31 | 9.95 | $9.95 | — |
| 2022-05-27 | 9.95 | $9.95 | — |
| 2022-05-26 | 9.95 | $9.95 | 5900 |
| 2022-05-25 | 9.95 | $9.95 | 4800 |
| 2022-05-24 | 9.95 | $9.94 | 5000 |
| 2022-05-23 | 9.95 | $9.95 | 5100 |
| 2022-05-20 | 9.95 | $9.94 | 5000 |
| 2022-05-19 | 9.95 | $9.94 | — |
| 2022-05-18 | 9.95 | $9.94 | 34800 |
| 2022-05-17 | 9.95 | $9.94 | 300 |
| 2022-05-16 | 9.95 | $9.96 | — |
| 2022-05-13 | 9.95 | $9.96 | — |
| 2022-05-12 | 9.95 | $9.96 | 1200 |
| 2022-05-11 | 9.95 | $9.94 | 1100 |
| 2022-05-10 | 9.95 | $9.96 | 1000 |
| 2022-05-09 | 9.94 | $9.94 | 1300 |
| 2022-05-06 | 9.94 | $9.94 | 50000 |
| 2022-05-05 | 9.94 | $9.94 | 100 |
| 2022-05-04 | 9.94 | $9.94 | — |
| 2022-05-03 | 9.94 | $9.94 | — |
| 2022-05-02 | 9.94 | $9.94 | 142400 |
| 2022-04-29 | 9.94 | $9.96 | — |
| 2022-04-28 | 9.94 | $9.96 | 300 |
| 2022-04-27 | 9.94 | $9.95 | 200 |
| 2022-04-26 | 9.94 | $9.95 | 800 |
| 2022-04-25 | 9.93 | $9.95 | 176800 |
| 2022-04-22 | 9.93 | $9.94 | — |
| 2022-04-21 | 9.93 | $9.94 | — |
| 2022-04-20 | 9.93 | $9.94 | 80900 |
| 2022-04-19 | 9.93 | $9.94 | 1700 |
| 2022-04-18 | 9.93 | $9.94 | — |
| 2022-04-14 | 9.92 | $9.94 | — |
| 2022-04-13 | 9.92 | $9.94 | 300 |
| 2022-04-12 | 9.92 | $9.93 | — |
| 2022-04-11 | 9.92 | $9.93 | 1000 |
| 2022-04-08 | 9.92 | $9.93 | 40700 |
| 2022-04-07 | 9.91 | $9.93 | 300 |
| 2022-04-06 | 9.91 | $9.92 | 11700 |
| 2022-04-05 | 9.91 | $9.92 | 325400 |
| 2022-04-04 | 9.91 | $9.91 | — |
| 2022-04-01 | 9.91 | $9.91 | — |
| 2022-03-31 | 9.91 | $9.91 | — |
| 2022-03-30 | 9.91 | $9.91 | — |
| 2022-03-29 | 9.91 | $9.91 | 100 |
| 2022-03-28 | 9.91 | $9.91 | — |
| 2022-03-25 | 9.91 | $9.91 | — |
| 2022-03-24 | 9.91 | $9.91 | — |
| 2022-03-23 | 9.91 | $9.91 | 200 |
| 2022-03-22 | 9.91 | $9.91 | — |
| 2022-03-21 | 9.91 | $9.91 | — |
| 2022-03-18 | 9.90 | $9.91 | 10000 |
| 2022-03-17 | 9.90 | $9.91 | — |
| 2022-03-16 | 9.90 | $9.91 | 19100 |
| 2022-03-15 | 9.90 | $9.92 | — |
| 2022-03-14 | 9.90 | $9.92 | 123600 |
| 2022-03-11 | 9.89 | $9.90 | 1000 |
| 2022-03-10 | 9.89 | $9.90 | 500 |
| 2022-03-09 | 9.89 | $9.90 | 500 |
| 2022-03-08 | 9.89 | $9.90 | — |
| 2022-03-07 | 9.89 | $9.90 | — |
| 2022-03-04 | 9.88 | $9.90 | — |
| 2022-03-03 | 9.88 | $9.90 | — |
| 2022-03-02 | 9.88 | $9.90 | — |
| 2022-03-01 | 9.88 | $9.90 | — |
| 2022-02-28 | 9.87 | $9.90 | 1000 |
| 2022-02-25 | 9.87 | $9.87 | — |
| 2022-02-24 | 9.87 | $9.87 | 600 |
| 2022-02-23 | 9.87 | $9.87 | — |
| 2022-02-22 | 9.87 | $9.87 | — |
| 2022-02-18 | 9.87 | $9.87 | — |
| 2022-02-17 | 9.87 | $9.87 | — |
| 2022-02-16 | 9.86 | $9.87 | — |
| 2022-02-15 | 9.86 | $9.87 | — |
| 2022-02-14 | 9.86 | $9.87 | — |
| 2022-02-11 | 9.86 | $9.87 | — |
| 2022-02-10 | 9.86 | $9.87 | — |
| 2022-02-09 | 9.86 | $9.87 | — |
| 2022-02-08 | 9.86 | $9.87 | 900 |
| 2022-02-07 | 9.85 | $9.87 | — |
| 2022-02-04 | 9.85 | $9.87 | 10000 |
| 2022-02-03 | 9.85 | $9.86 | 3400 |
| 2022-02-02 | 9.85 | $9.86 | 100 |
| 2022-02-01 | 9.85 | $9.86 | 11300 |
| 2022-01-31 | 9.85 | $9.86 | 2300 |
| 2022-01-28 | 9.85 | $9.85 | — |
| 2022-01-27 | 9.85 | $9.85 | 200 |
| 2022-01-26 | 9.85 | $9.84 | — |
| 2022-01-25 | 9.85 | $9.84 | — |
| 2022-01-24 | 9.85 | $9.84 | 97200 |
| 2022-01-21 | 9.85 | $9.83 | — |
| 2022-01-20 | 9.85 | $9.83 | — |
| 2022-01-19 | 9.86 | $9.83 | 12100 |
| 2022-01-18 | 9.86 | $9.86 | 3100 |
| 2022-01-14 | 9.86 | $9.85 | 47100 |
| 2022-01-13 | 9.86 | $9.86 | 11700 |
| 2022-01-12 | 9.86 | $9.84 | 200 |
| 2022-01-11 | 9.86 | $9.88 | — |
| 2022-01-10 | 9.86 | $9.88 | — |
| 2022-01-07 | 9.85 | $9.88 | — |
| 2022-01-06 | 9.85 | $9.88 | 8500 |
| 2022-01-05 | 9.85 | $9.85 | — |
| 2022-01-04 | 9.85 | $9.85 | 5300 |
| 2022-01-03 | 9.85 | $9.84 | — |
| 2021-12-31 | 9.85 | $9.84 | 1200 |
| 2021-12-30 | 9.85 | $9.85 | — |
| 2021-12-29 | 9.85 | $9.85 | 100 |
| 2021-12-28 | 9.85 | $9.85 | — |
| 2021-12-27 | 9.85 | $9.85 | — |
| 2021-12-23 | 9.86 | $9.85 | — |
| 2021-12-22 | 9.86 | $9.85 | — |
| 2021-12-21 | 9.86 | $9.85 | 3700 |
| 2021-12-20 | 9.86 | $9.83 | 100 |
| 2021-12-17 | 9.87 | $9.82 | 1000 |
| 2021-12-16 | 9.87 | $9.84 | 5000 |
| 2021-12-15 | 9.88 | $9.85 | — |
| 2021-12-14 | 9.88 | $9.85 | — |
| 2021-12-13 | 9.88 | $9.85 | 20000 |
| 2021-12-10 | 9.89 | $9.82 | 200 |
| 2021-12-09 | 9.89 | $9.88 | 3000 |
| 2021-12-08 | 9.89 | $9.84 | 100400 |
| 2021-12-07 | 9.89 | $9.90 | — |
| 2021-12-06 | 9.89 | $9.90 | 1200 |
| 2021-12-03 | 9.89 | $9.93 | — |
| 2021-12-02 | 9.88 | $9.93 | — |
| 2021-12-01 | 9.88 | $9.93 | 1600 |
| 2021-11-30 | 9.87 | $10.00 | 56500 |
| 2021-11-29 | 9.86 | $9.83 | — |
| 2021-11-26 | 9.86 | $9.83 | 200 |
| 2021-11-24 | 9.86 | $9.89 | — |
| 2021-11-23 | 9.86 | $9.89 | — |
| 2021-11-22 | 9.85 | $9.89 | 85800 |
| 2021-11-19 | 9.85 | $9.88 | 6000 |
| 2021-11-18 | 9.85 | $9.86 | — |
| 2021-11-17 | 9.85 | $9.86 | — |
| 2021-11-16 | 9.85 | $9.86 | 250000 |
| 2021-11-15 | 9.84 | $9.83 | — |
| 2021-11-12 | 9.85 | $9.83 | 300 |
| 2021-11-11 | 9.85 | $9.84 | 75800 |
| 2021-11-10 | 9.85 | $9.85 | — |
| 2021-11-09 | 9.85 | $9.85 | 3800 |
| 2021-11-08 | 9.85 | $9.84 | — |
| 2021-11-05 | 9.85 | $9.84 | — |
| 2021-11-04 | 9.85 | $9.84 | — |
| 2021-11-03 | 9.85 | $9.84 | 11500 |
| 2021-11-02 | 9.85 | $9.84 | 3200 |
| 2021-11-01 | 9.86 | $9.86 | — |
| 2021-10-29 | 9.86 | $9.86 | — |
| 2021-10-28 | 9.86 | $9.86 | — |
| 2021-10-27 | 9.85 | $9.86 | — |
| 2021-10-26 | 9.85 | $9.86 | 200100 |
| 2021-10-25 | 9.85 | $9.86 | — |
| 2021-10-22 | 9.85 | $9.86 | 114200 |
| 2021-10-21 | 9.85 | $9.83 | 600 |
| 2021-10-20 | 9.85 | $9.88 | 51900 |
| 2021-10-19 | 9.85 | $9.85 | — |
| 2021-10-18 | 9.84 | $9.85 | — |
| 2021-10-15 | 9.84 | $9.85 | — |
| 2021-10-14 | 9.84 | $9.85 | — |
| 2021-10-13 | 9.84 | $9.85 | — |
| 2021-10-12 | 9.83 | $9.85 | — |
| 2021-10-11 | 9.83 | $9.85 | — |
| 2021-10-08 | 9.83 | $9.85 | — |
| 2021-10-07 | 9.82 | $9.85 | — |
| 2021-10-06 | 9.82 | $9.85 | — |
| 2021-10-05 | 9.81 | $9.85 | 300 |
| 2021-10-04 | 9.81 | $9.86 | 200 |
| 2021-10-01 | 9.80 | $9.85 | 31600 |
| 2021-09-30 | 9.79 | $9.85 | 14500 |
| 2021-09-29 | 9.79 | $9.78 | 700 |
| 2021-09-28 | 9.78 | $9.81 | 20300 |
| 2021-09-27 | 9.78 | $9.78 | 2400 |
| 2021-09-24 | 9.78 | $9.81 | — |
| 2021-09-23 | 9.77 | $9.81 | — |
| 2021-09-22 | 9.77 | $9.81 | — |
| 2021-09-21 | 9.76 | $9.81 | — |
| 2021-09-20 | 9.75 | $9.81 | 19400 |
| 2021-09-17 | 9.75 | $9.79 | 100 |
| 2021-09-16 | 9.74 | $9.75 | — |
| 2021-09-15 | 9.74 | $9.75 | — |
| 2021-09-14 | 9.73 | $9.75 | — |
| 2021-09-13 | 9.73 | $9.75 | 106100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.00
2023-12-21
Close Price
$10.66
Vol: 27164
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.76
Average
10.38
Maximum
11.44
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-12-21 | 11.00 | $10.66 | 27164 |
| 2023-12-20 | 11.09 | $10.02 | 8937 |
| 2023-12-19 | 11.32 | $10.83 | 9823 |
| 2023-12-18 | 11.42 | $11.31 | 8593 |
| 2023-12-15 | 11.44 | $11.68 | 148461 |
| 2023-12-14 | 11.38 | $11.70 | 12087 |
| 2023-12-13 | 11.30 | $11.12 | — |
| 2023-12-12 | 11.34 | $11.12 | — |
| 2023-12-11 | 11.38 | $11.12 | 786 |
| 2023-12-08 | 11.43 | $11.65 | 7728 |
| 2023-12-07 | 11.37 | $11.50 | 8071 |
| 2023-12-06 | 11.34 | $11.31 | 2879 |
| 2023-12-05 | 11.33 | $11.30 | 407 |
| 2023-12-04 | 11.33 | $11.34 | 2756 |
| 2023-12-01 | 11.33 | $11.45 | 100 |
| 2023-11-30 | 11.29 | $11.27 | 200 |
| 2023-11-29 | 11.29 | $11.27 | — |
| 2023-11-28 | 11.29 | $11.27 | 1799 |
| 2023-11-27 | 11.29 | $11.27 | — |
| 2023-11-24 | 11.29 | $11.27 | — |
| 2023-11-22 | 11.28 | $11.27 | 570 |
| 2023-11-21 | 11.28 | $11.21 | 845 |
| 2023-11-20 | 11.29 | $11.40 | 102 |
| 2023-11-17 | 11.25 | $11.35 | — |
| 2023-11-16 | 11.23 | $11.35 | 1032 |
| 2023-11-15 | 11.20 | $11.25 | 396 |
| 2023-11-14 | 11.18 | $11.25 | 202 |
| 2023-11-13 | 11.16 | $11.22 | — |
| 2023-11-10 | 11.15 | $11.22 | 3067 |
| 2023-11-09 | 11.13 | $11.20 | 2696 |
| 2023-11-08 | 11.11 | $11.15 | 3045 |
| 2023-11-07 | 11.11 | $11.10 | — |
| 2023-11-06 | 11.11 | $11.10 | — |
| 2023-11-03 | 11.11 | $11.10 | 3300 |
| 2023-11-02 | 11.11 | $11.07 | 302 |
| 2023-11-01 | 11.12 | $11.05 | — |
| 2023-10-31 | 11.13 | $11.05 | 1430 |
| 2023-10-30 | 11.15 | $11.08 | 300 |
| 2023-10-27 | 11.16 | $11.07 | — |
| 2023-10-26 | 11.18 | $11.07 | 200 |
| 2023-10-25 | 11.20 | $11.26 | — |
| 2023-10-24 | 11.18 | $11.26 | — |
| 2023-10-23 | 11.15 | $11.26 | 502 |
| 2023-10-20 | 11.13 | $11.15 | — |
| 2023-10-19 | 11.12 | $11.15 | 101 |
| 2023-10-18 | 11.11 | $11.15 | 100 |
| 2023-10-17 | 11.10 | $11.10 | — |
| 2023-10-16 | 11.10 | $11.10 | 101 |
| 2023-10-13 | 11.10 | $11.10 | 100 |
| 2023-10-12 | 11.10 | $11.10 | 101 |
| 2023-10-11 | 11.09 | $11.10 | 100 |
| 2023-10-10 | 11.09 | $11.10 | 101 |
| 2023-10-09 | 11.09 | $11.10 | 101 |
| 2023-10-06 | 11.08 | $11.10 | 104 |
| 2023-10-05 | 11.07 | $11.09 | 100 |
| 2023-10-04 | 11.07 | $11.05 | — |
| 2023-10-03 | 11.07 | $11.05 | — |
| 2023-10-02 | 11.08 | $11.05 | 101 |
| 2023-09-29 | 11.08 | $11.10 | — |
| 2023-09-28 | 11.08 | $11.10 | — |
| 2023-09-27 | 11.07 | $11.10 | 1984 |
| 2023-09-26 | 11.06 | $11.05 | — |
| 2023-09-25 | 11.06 | $11.05 | — |
| 2023-09-22 | 11.06 | $11.05 | — |
| 2023-09-21 | 11.07 | $11.05 | 586 |
| 2023-09-20 | 11.07 | $11.10 | 100 |
| 2023-09-19 | 11.06 | $11.10 | 100 |
| 2023-09-18 | 11.05 | $11.10 | 704 |
| 2023-09-15 | 11.04 | $11.05 | — |
| 2023-09-14 | 11.04 | $11.05 | — |
| 2023-09-13 | 11.03 | $11.05 | — |
| 2023-09-12 | 11.03 | $11.05 | 2000 |
| 2023-09-11 | 11.03 | $11.05 | 963 |
| 2023-09-08 | 11.02 | $11.05 | 1442 |
| 2023-09-07 | 11.02 | $11.05 | — |
| 2023-09-06 | 11.01 | $11.05 | — |
| 2023-09-05 | 11.00 | $11.05 | 385 |
| 2023-09-01 | 11.00 | $11.00 | 956 |
| 2023-08-31 | 11.00 | $11.04 | — |
| 2023-08-30 | 10.99 | $11.04 | — |
| 2023-08-29 | 10.98 | $11.04 | — |
| 2023-08-28 | 10.97 | $11.04 | — |
| 2023-08-25 | 10.96 | $11.04 | 559 |
| 2023-08-24 | 10.95 | $10.96 | — |
| 2023-08-23 | 10.95 | $10.96 | — |
| 2023-08-22 | 10.96 | $10.96 | — |
| 2023-08-21 | 10.97 | $10.96 | 100 |
| 2023-08-18 | 10.97 | $10.96 | — |
| 2023-08-17 | 10.98 | $10.96 | 751 |
| 2023-08-16 | 10.99 | $11.04 | 103 |
| 2023-08-15 | 10.98 | $10.96 | 203 |
| 2023-08-14 | 11.00 | $10.96 | 802 |
| 2023-08-11 | 11.01 | $10.97 | — |
| 2023-08-10 | 11.02 | $10.97 | — |
| 2023-08-09 | 11.04 | $10.97 | 2912 |
| 2023-08-08 | 11.06 | $10.97 | 4904 |
| 2023-08-07 | 11.08 | $10.97 | 1000 |
| 2023-08-04 | 11.10 | $10.97 | — |
| 2023-08-03 | 11.13 | $10.97 | 200 |
| 2023-08-02 | 11.17 | $11.05 | 800 |
| 2023-08-01 | 11.19 | $10.95 | 8000 |
| 2023-07-31 | 11.24 | $11.05 | 2000 |
| 2023-07-28 | 11.27 | $11.05 | 100 |
| 2023-07-27 | 11.31 | $11.04 | 2300 |
| 2023-07-26 | 11.36 | $11.05 | 5400 |
| 2023-07-25 | 11.41 | $11.17 | 33500 |
| 2023-07-24 | 11.44 | $11.88 | 1100 |
| 2023-07-21 | 11.33 | $11.70 | 5400 |
| 2023-07-20 | 11.24 | $11.15 | 1600 |
| 2023-07-19 | 11.24 | $11.50 | 600 |
| 2023-07-18 | 11.18 | $11.40 | 100 |
| 2023-07-17 | 11.12 | $11.40 | 300 |
| 2023-07-14 | 11.06 | $11.40 | 5300 |
| 2023-07-13 | 10.98 | $11.05 | 15800 |
| 2023-07-12 | 10.97 | $10.98 | — |
| 2023-07-11 | 10.97 | $10.98 | — |
| 2023-07-10 | 10.97 | $10.98 | — |
| 2023-07-07 | 10.97 | $10.98 | 200 |
| 2023-07-06 | 10.97 | $10.91 | — |
| 2023-07-05 | 10.98 | $10.91 | 1000 |
| 2023-07-03 | 11.00 | $10.98 | 5500 |
| 2023-06-30 | 11.00 | $11.00 | 1200 |
| 2023-06-29 | 11.00 | $10.97 | 400 |
| 2023-06-28 | 11.01 | $10.99 | — |
| 2023-06-27 | 11.01 | $10.99 | — |
| 2023-06-26 | 11.01 | $10.99 | — |
| 2023-06-23 | 11.02 | $10.99 | 700 |
| 2023-06-22 | 11.02 | $10.79 | 1500 |
| 2023-06-21 | 11.07 | $11.00 | — |
| 2023-06-20 | 11.08 | $11.00 | 600 |
| 2023-06-16 | 11.09 | $11.09 | — |
| 2023-06-15 | 11.09 | $11.09 | — |
| 2023-06-14 | 11.08 | $11.09 | — |
| 2023-06-13 | 11.08 | $11.09 | — |
| 2023-06-12 | 11.07 | $11.09 | — |
| 2023-06-09 | 11.06 | $11.09 | — |
| 2023-06-08 | 11.05 | $11.09 | 400 |
| 2023-06-07 | 11.04 | $11.10 | — |
| 2023-06-06 | 11.02 | $11.10 | 700 |
| 2023-06-05 | 11.00 | $11.00 | — |
| 2023-06-02 | 11.00 | $11.00 | — |
| 2023-06-01 | 10.99 | $11.00 | — |
| 2023-05-31 | 10.99 | $11.00 | — |
| 2023-05-30 | 10.98 | $11.00 | — |
| 2023-05-26 | 10.98 | $11.00 | 3000 |
| 2023-05-25 | 10.97 | $10.70 | — |
| 2023-05-24 | 11.03 | $10.70 | — |
| 2023-05-23 | 11.09 | $10.70 | — |
| 2023-05-22 | 11.16 | $10.70 | 900 |
| 2023-05-19 | 11.25 | $11.23 | — |
| 2023-05-18 | 11.23 | $11.23 | — |
| 2023-05-17 | 11.22 | $11.23 | 100 |
| 2023-05-16 | 11.19 | $11.30 | — |
| 2023-05-15 | 11.15 | $11.30 | — |
| 2023-05-12 | 11.11 | $11.30 | — |
| 2023-05-11 | 11.05 | $11.30 | — |
| 2023-05-10 | 10.99 | $11.30 | — |
| 2023-05-09 | 10.91 | $11.30 | — |
| 2023-05-08 | 10.82 | $11.30 | 5000 |
| 2023-05-05 | 10.72 | $10.66 | — |
| 2023-05-04 | 10.73 | $10.66 | — |
| 2023-05-03 | 10.75 | $10.66 | — |
| 2023-05-02 | 10.77 | $10.66 | 5900 |
| 2023-05-01 | 10.79 | $10.65 | — |
| 2023-04-28 | 10.82 | $10.65 | — |
| 2023-04-27 | 10.85 | $10.65 | — |
| 2023-04-26 | 10.89 | $10.65 | — |
| 2023-04-25 | 10.94 | $10.65 | — |
| 2023-04-24 | 10.99 | $10.65 | 200 |
| 2023-04-21 | 11.05 | $11.00 | — |
| 2023-04-20 | 11.04 | $11.00 | — |
| 2023-04-19 | 11.03 | $11.00 | — |
| 2023-04-18 | 11.02 | $11.00 | — |
| 2023-04-17 | 11.01 | $11.00 | — |
| 2023-04-14 | 10.99 | $11.00 | — |
| 2023-04-13 | 10.97 | $11.00 | — |
| 2023-04-12 | 10.95 | $11.00 | — |
| 2023-04-11 | 10.92 | $11.00 | — |
| 2023-04-10 | 10.88 | $11.00 | — |
| 2023-04-06 | 10.84 | $11.00 | — |
| 2023-04-05 | 10.80 | $11.00 | — |
| 2023-04-04 | 10.74 | $11.00 | 300 |
| 2023-04-03 | 10.68 | $11.00 | — |
| 2023-03-31 | 10.60 | $11.00 | 3700 |
| 2023-03-30 | 10.51 | $10.54 | — |
| 2023-03-29 | 10.51 | $10.54 | — |
| 2023-03-28 | 10.50 | $10.54 | — |
| 2023-03-27 | 10.49 | $10.54 | 2400 |
| 2023-03-24 | 10.49 | $10.47 | — |
| 2023-03-23 | 10.49 | $10.47 | — |
| 2023-03-22 | 10.50 | $10.47 | — |
| 2023-03-21 | 10.50 | $10.47 | — |
| 2023-03-20 | 10.51 | $10.47 | — |
| 2023-03-17 | 10.52 | $10.47 | — |
| 2023-03-16 | 10.54 | $10.47 | — |
| 2023-03-15 | 10.55 | $10.47 | — |
| 2023-03-14 | 10.56 | $10.47 | — |
| 2023-03-13 | 10.58 | $10.47 | — |
| 2023-03-10 | 10.60 | $10.47 | — |
| 2023-03-09 | 10.63 | $10.47 | 3700 |
| 2023-03-08 | 10.66 | $10.62 | — |
| 2023-03-07 | 10.66 | $10.62 | — |
| 2023-03-06 | 10.66 | $10.62 | — |
| 2023-03-03 | 10.66 | $10.62 | — |
| 2023-03-02 | 10.65 | $10.62 | — |
| 2023-03-01 | 10.65 | $10.62 | — |
| 2023-02-28 | 10.65 | $10.62 | — |
| 2023-02-27 | 10.65 | $10.62 | — |
| 2023-02-24 | 10.64 | $10.62 | — |
| 2023-02-23 | 10.64 | $10.62 | — |
| 2023-02-22 | 10.63 | $10.62 | — |
| 2023-02-21 | 10.62 | $10.62 | — |
| 2023-02-17 | 10.61 | $10.62 | 100 |
| 2023-02-16 | 10.60 | $10.62 | — |
| 2023-02-15 | 10.59 | $10.62 | — |
| 2023-02-14 | 10.57 | $10.62 | — |
| 2023-02-13 | 10.55 | $10.62 | — |
| 2023-02-10 | 10.52 | $10.62 | — |
| 2023-02-09 | 10.49 | $10.62 | 800 |
| 2023-02-08 | 10.46 | $10.61 | 5000 |
| 2023-02-07 | 10.42 | $10.42 | — |
| 2023-02-06 | 10.42 | $10.42 | 4700 |
| 2023-02-03 | 10.41 | $10.40 | 1900 |
| 2023-02-02 | 10.41 | $10.39 | 100 |
| 2023-02-01 | 10.41 | $10.40 | 200 |
| 2023-01-31 | 10.41 | $10.38 | — |
| 2023-01-30 | 10.41 | $10.38 | — |
| 2023-01-27 | 10.41 | $10.38 | — |
| 2023-01-26 | 10.41 | $10.38 | — |
| 2023-01-25 | 10.41 | $10.38 | — |
| 2023-01-24 | 10.41 | $10.38 | 100 |
| 2023-01-23 | 10.41 | $10.40 | — |
| 2023-01-20 | 10.41 | $10.40 | — |
| 2023-01-19 | 10.40 | $10.40 | — |
| 2023-01-18 | 10.40 | $10.40 | 300 |
| 2023-01-17 | 10.39 | $10.42 | 100 |
| 2023-01-13 | 10.37 | $10.37 | 1700 |
| 2023-01-12 | 10.37 | $10.39 | 1500 |
| 2023-01-11 | 10.35 | $10.39 | 600 |
| 2023-01-10 | 10.34 | $10.37 | 100 |
| 2023-01-09 | 10.33 | $10.37 | 1300 |
| 2023-01-06 | 10.31 | $10.36 | 1400 |
| 2023-01-05 | 10.29 | $10.30 | 1900 |
| 2023-01-04 | 10.29 | $10.33 | 400 |
| 2023-01-03 | 10.27 | $10.33 | 3800 |
| 2022-12-30 | 10.26 | $10.21 | 1000 |
| 2022-12-29 | 10.26 | $10.29 | — |
| 2022-12-28 | 10.25 | $10.29 | — |
| 2022-12-27 | 10.24 | $10.29 | 300 |
| 2022-12-23 | 10.23 | $10.29 | 2400 |
| 2022-12-22 | 10.21 | $10.25 | 2200 |
| 2022-12-21 | 10.20 | $10.23 | 800 |
| 2022-12-20 | 10.19 | $10.22 | 17800 |
| 2022-12-19 | 10.18 | $10.20 | 1300 |
| 2022-12-16 | 10.18 | $10.17 | 100 |
| 2022-12-15 | 10.18 | $10.17 | — |
| 2022-12-14 | 10.18 | $10.17 | 100 |
| 2022-12-13 | 10.18 | $10.17 | — |
| 2022-12-12 | 10.18 | $10.17 | — |
| 2022-12-09 | 10.18 | $10.17 | 19400 |
| 2022-12-08 | 10.18 | $10.17 | 4400 |
| 2022-12-07 | 10.18 | $10.17 | 1600 |
| 2022-12-06 | 10.18 | $10.18 | 4000 |
| 2022-12-05 | 10.17 | $10.15 | 100 |
| 2022-12-02 | 10.18 | $10.14 | 2200 |
| 2022-12-01 | 10.18 | $10.16 | 4600 |
| 2022-11-30 | 10.19 | $10.17 | 200 |
| 2022-11-29 | 10.19 | $10.14 | 100 |
| 2022-11-28 | 10.19 | $10.22 | 700 |
| 2022-11-25 | 10.18 | $10.14 | 100 |
| 2022-11-23 | 10.19 | $10.22 | 100 |
| 2022-11-22 | 10.18 | $10.22 | 600 |
| 2022-11-21 | 10.17 | $10.21 | 5700 |
| 2022-11-18 | 10.16 | $10.15 | 48400 |
| 2022-11-17 | 10.16 | $10.14 | 600 |
| 2022-11-16 | 10.16 | $10.15 | 400 |
| 2022-11-15 | 10.15 | $10.15 | 100 |
| 2022-11-14 | 10.15 | $10.17 | 3800 |
| 2022-11-11 | 10.15 | $10.16 | — |
| 2022-11-10 | 10.14 | $10.16 | — |
| 2022-11-09 | 10.13 | $10.16 | 600 |
| 2022-11-08 | 10.13 | $10.15 | 20000 |
| 2022-11-07 | 10.12 | $10.16 | 10700 |
| 2022-11-04 | 10.11 | $10.14 | 3200 |
| 2022-11-03 | 10.10 | $10.14 | 3800 |
| 2022-11-02 | 10.09 | $10.13 | 6000 |
| 2022-11-01 | 10.08 | $10.11 | 3700 |
| 2022-10-31 | 10.08 | $10.08 | 3100 |
| 2022-10-28 | 10.07 | $10.08 | 10000 |
| 2022-10-27 | 10.07 | $10.08 | 18200 |
| 2022-10-26 | 10.07 | $10.05 | 77500 |
| 2022-10-25 | 10.08 | $10.08 | — |
| 2022-10-24 | 10.08 | $10.08 | 1300 |
| 2022-10-21 | 10.08 | $10.07 | 2500 |
| 2022-10-20 | 10.08 | $10.08 | — |
| 2022-10-19 | 10.08 | $10.08 | — |
| 2022-10-18 | 10.08 | $10.08 | — |
| 2022-10-17 | 10.08 | $10.08 | — |
| 2022-10-14 | 10.08 | $10.08 | — |
| 2022-10-13 | 10.08 | $10.08 | — |
| 2022-10-12 | 10.08 | $10.08 | 1800 |
| 2022-10-11 | 10.08 | $10.08 | 500 |
| 2022-10-10 | 10.08 | $10.08 | 1600 |
| 2022-10-07 | 10.08 | $10.08 | — |
| 2022-10-06 | 10.09 | $10.08 | — |
| 2022-10-05 | 10.09 | $10.08 | — |
| 2022-10-04 | 10.09 | $10.08 | — |
| 2022-10-03 | 10.09 | $10.08 | — |
| 2022-09-30 | 10.09 | $10.08 | 17600 |
| 2022-09-29 | 10.09 | $10.09 | 400 |
| 2022-09-28 | 10.09 | $10.09 | — |
| 2022-09-27 | 10.09 | $10.09 | 600 |
| 2022-09-26 | 10.09 | $10.09 | — |
| 2022-09-23 | 10.09 | $10.09 | — |
| 2022-09-22 | 10.09 | $10.09 | 1000 |
| 2022-09-21 | 10.09 | $10.09 | — |
| 2022-09-20 | 10.09 | $10.09 | 100 |
| 2022-09-19 | 10.09 | $10.10 | 3500 |
| 2022-09-16 | 10.09 | $10.09 | — |
| 2022-09-15 | 10.09 | $10.09 | — |
| 2022-09-14 | 10.09 | $10.09 | — |
| 2022-09-13 | 10.09 | $10.09 | 400 |
| 2022-09-12 | 10.09 | $10.10 | 300 |
| 2022-09-09 | 10.09 | $10.11 | 1200 |
| 2022-09-08 | 10.08 | $10.08 | 1600 |
| 2022-09-07 | 10.08 | $10.08 | — |
| 2022-09-06 | 10.08 | $10.08 | 200 |
| 2022-09-02 | 10.08 | $10.07 | 100 |
| 2022-09-01 | 10.08 | $10.07 | 600 |
| 2022-08-31 | 10.09 | $10.08 | — |
| 2022-08-30 | 10.09 | $10.08 | 700 |
| 2022-08-29 | 10.09 | $10.07 | — |
| 2022-08-26 | 10.09 | $10.07 | 300 |
| 2022-08-25 | 10.09 | $10.09 | 200 |
| 2022-08-24 | 10.09 | $10.08 | 28100 |
| 2022-08-23 | 10.09 | $10.07 | 1100 |
| 2022-08-22 | 10.09 | $10.09 | — |
| 2022-08-19 | 10.09 | $10.09 | 10500 |
| 2022-08-18 | 10.09 | $10.09 | 3100 |
| 2022-08-17 | 10.09 | $10.06 | 600 |
| 2022-08-16 | 10.10 | $10.11 | 1900 |
| 2022-08-15 | 10.09 | $10.10 | 9200 |
| 2022-08-12 | 10.09 | $10.07 | 2900 |
| 2022-08-11 | 10.09 | $10.06 | 15800 |
| 2022-08-10 | 10.09 | $10.06 | 5000 |
| 2022-08-09 | 10.10 | $10.10 | 10100 |
| 2022-08-08 | 10.09 | $10.06 | 1200 |
| 2022-08-05 | 10.10 | $10.10 | 200 |
| 2022-08-04 | 10.09 | $10.06 | 4800 |
| 2022-08-03 | 10.10 | $10.06 | 300 |
| 2022-08-02 | 10.10 | $10.06 | 900 |
| 2022-08-01 | 10.11 | $10.09 | 900 |
| 2022-07-29 | 10.11 | $10.09 | 14600 |
| 2022-07-28 | 10.11 | $10.09 | 600 |
| 2022-07-27 | 10.11 | $10.09 | 2800 |
| 2022-07-26 | 10.11 | $10.06 | 18300 |
| 2022-07-25 | 10.11 | $10.07 | 22000 |
| 2022-07-22 | 10.11 | $10.11 | 23800 |
| 2022-07-21 | 10.11 | $10.14 | 24600 |
| 2022-07-20 | 10.10 | $10.43 | 136200 |
| 2022-07-19 | 10.02 | $10.00 | 73900 |
| 2022-07-18 | 10.02 | $10.00 | 500 |
| 2022-07-15 | 10.03 | $10.01 | 7100 |
| 2022-07-14 | 10.03 | $10.20 | 24100 |
| 2022-07-13 | 9.99 | $9.93 | 3700 |
| 2022-07-12 | 10.00 | $10.01 | 18800 |
| 2022-07-11 | 10.00 | $10.00 | 2100 |
| 2022-07-08 | 9.99 | $10.00 | 300 |
| 2022-07-07 | 9.99 | $10.00 | 300 |
| 2022-07-06 | 9.99 | $9.99 | 17600 |
| 2022-07-05 | 9.98 | $9.98 | 300 |
| 2022-07-01 | 9.98 | $9.99 | 34300 |
| 2022-06-30 | 9.98 | $9.98 | 700 |
| 2022-06-29 | 9.98 | $9.98 | 100 |
| 2022-06-28 | 9.98 | $9.98 | 7400 |
| 2022-06-27 | 9.98 | $9.98 | 300 |
| 2022-06-24 | 9.98 | $9.98 | — |
| 2022-06-23 | 9.98 | $9.98 | 19500 |
| 2022-06-22 | 9.98 | $9.99 | 1600 |
| 2022-06-21 | 9.97 | $9.97 | — |
| 2022-06-17 | 9.97 | $9.97 | — |
| 2022-06-16 | 9.97 | $9.97 | 200 |
| 2022-06-15 | 9.97 | $9.97 | — |
| 2022-06-14 | 9.97 | $9.97 | — |
| 2022-06-13 | 9.97 | $9.97 | 100 |
| 2022-06-10 | 9.97 | $9.97 | 132300 |
| 2022-06-09 | 9.96 | $9.97 | 104600 |
| 2022-06-08 | 9.96 | $9.97 | — |
| 2022-06-07 | 9.96 | $9.97 | — |
| 2022-06-06 | 9.96 | $9.97 | 500 |
| 2022-06-03 | 9.95 | $9.96 | 15400 |
| 2022-06-02 | 9.95 | $9.95 | 400 |
| 2022-06-01 | 9.95 | $9.95 | — |
| 2022-05-31 | 9.95 | $9.95 | — |
| 2022-05-27 | 9.95 | $9.95 | — |
| 2022-05-26 | 9.95 | $9.95 | 5900 |
| 2022-05-25 | 9.95 | $9.95 | 4800 |
| 2022-05-24 | 9.95 | $9.94 | 5000 |
| 2022-05-23 | 9.95 | $9.95 | 5100 |
| 2022-05-20 | 9.95 | $9.94 | 5000 |
| 2022-05-19 | 9.95 | $9.94 | — |
| 2022-05-18 | 9.95 | $9.94 | 34800 |
| 2022-05-17 | 9.95 | $9.94 | 300 |
| 2022-05-16 | 9.96 | $9.96 | — |
| 2022-05-13 | 9.96 | $9.96 | — |
| 2022-05-12 | 9.95 | $9.96 | 1200 |
| 2022-05-11 | 9.95 | $9.94 | 1100 |
| 2022-05-10 | 9.95 | $9.96 | 1000 |
| 2022-05-09 | 9.95 | $9.94 | 1300 |
| 2022-05-06 | 9.95 | $9.94 | 50000 |
| 2022-05-05 | 9.95 | $9.94 | 100 |
| 2022-05-04 | 9.95 | $9.94 | — |
| 2022-05-03 | 9.95 | $9.94 | — |
| 2022-05-02 | 9.95 | $9.94 | 142400 |
| 2022-04-29 | 9.95 | $9.96 | — |
| 2022-04-28 | 9.95 | $9.96 | 300 |
| 2022-04-27 | 9.95 | $9.95 | 200 |
| 2022-04-26 | 9.95 | $9.95 | 800 |
| 2022-04-25 | 9.94 | $9.95 | 176800 |
| 2022-04-22 | 9.94 | $9.94 | — |
| 2022-04-21 | 9.94 | $9.94 | — |
| 2022-04-20 | 9.94 | $9.94 | 80900 |
| 2022-04-19 | 9.94 | $9.94 | 1700 |
| 2022-04-18 | 9.94 | $9.94 | — |
| 2022-04-14 | 9.93 | $9.94 | — |
| 2022-04-13 | 9.93 | $9.94 | 300 |
| 2022-04-12 | 9.93 | $9.93 | — |
| 2022-04-11 | 9.93 | $9.93 | 1000 |
| 2022-04-08 | 9.92 | $9.93 | 40700 |
| 2022-04-07 | 9.92 | $9.93 | 300 |
| 2022-04-06 | 9.92 | $9.92 | 11700 |
| 2022-04-05 | 9.92 | $9.92 | 325400 |
| 2022-04-04 | 9.92 | $9.91 | — |
| 2022-04-01 | 9.92 | $9.91 | — |
| 2022-03-31 | 9.92 | $9.91 | — |
| 2022-03-30 | 9.92 | $9.91 | — |
| 2022-03-29 | 9.92 | $9.91 | 100 |
| 2022-03-28 | 9.92 | $9.91 | — |
| 2022-03-25 | 9.92 | $9.91 | — |
| 2022-03-24 | 9.92 | $9.91 | — |
| 2022-03-23 | 9.92 | $9.91 | 200 |
| 2022-03-22 | 9.91 | $9.91 | — |
| 2022-03-21 | 9.91 | $9.91 | — |
| 2022-03-18 | 9.91 | $9.91 | 10000 |
| 2022-03-17 | 9.91 | $9.91 | — |
| 2022-03-16 | 9.91 | $9.91 | 19100 |
| 2022-03-15 | 9.91 | $9.92 | — |
| 2022-03-14 | 9.91 | $9.92 | 123600 |
| 2022-03-11 | 9.90 | $9.90 | 1000 |
| 2022-03-10 | 9.90 | $9.90 | 500 |
| 2022-03-09 | 9.90 | $9.90 | 500 |
| 2022-03-08 | 9.90 | $9.90 | — |
| 2022-03-07 | 9.90 | $9.90 | — |
| 2022-03-04 | 9.89 | $9.90 | — |
| 2022-03-03 | 9.89 | $9.90 | — |
| 2022-03-02 | 9.89 | $9.90 | — |
| 2022-03-01 | 9.88 | $9.90 | — |
| 2022-02-28 | 9.88 | $9.90 | 1000 |
| 2022-02-25 | 9.87 | $9.87 | — |
| 2022-02-24 | 9.87 | $9.87 | 600 |
| 2022-02-23 | 9.87 | $9.87 | — |
| 2022-02-22 | 9.87 | $9.87 | — |
| 2022-02-18 | 9.87 | $9.87 | — |
| 2022-02-17 | 9.87 | $9.87 | — |
| 2022-02-16 | 9.87 | $9.87 | — |
| 2022-02-15 | 9.87 | $9.87 | — |
| 2022-02-14 | 9.87 | $9.87 | — |
| 2022-02-11 | 9.87 | $9.87 | — |
| 2022-02-10 | 9.86 | $9.87 | — |
| 2022-02-09 | 9.86 | $9.87 | — |
| 2022-02-08 | 9.86 | $9.87 | 900 |
| 2022-02-07 | 9.86 | $9.87 | — |
| 2022-02-04 | 9.86 | $9.87 | 10000 |
| 2022-02-03 | 9.85 | $9.86 | 3400 |
| 2022-02-02 | 9.85 | $9.86 | 100 |
| 2022-02-01 | 9.85 | $9.86 | 11300 |
| 2022-01-31 | 9.85 | $9.86 | 2300 |
| 2022-01-28 | 9.84 | $9.85 | — |
| 2022-01-27 | 9.84 | $9.85 | 200 |
| 2022-01-26 | 9.84 | $9.84 | — |
| 2022-01-25 | 9.84 | $9.84 | — |
| 2022-01-24 | 9.84 | $9.84 | 97200 |
| 2022-01-21 | 9.85 | $9.83 | — |
| 2022-01-20 | 9.85 | $9.83 | — |
| 2022-01-19 | 9.85 | $9.83 | 12100 |
| 2022-01-18 | 9.86 | $9.86 | 3100 |
| 2022-01-14 | 9.86 | $9.85 | 47100 |
| 2022-01-13 | 9.86 | $9.86 | 11700 |
| 2022-01-12 | 9.86 | $9.84 | 200 |
| 2022-01-11 | 9.86 | $9.88 | — |
| 2022-01-10 | 9.86 | $9.88 | — |
| 2022-01-07 | 9.86 | $9.88 | — |
| 2022-01-06 | 9.85 | $9.88 | 8500 |
| 2022-01-05 | 9.84 | $9.85 | — |
| 2022-01-04 | 9.84 | $9.85 | 5300 |
| 2022-01-03 | 9.84 | $9.84 | — |
| 2021-12-31 | 9.85 | $9.84 | 1200 |
| 2021-12-30 | 9.85 | $9.85 | — |
| 2021-12-29 | 9.85 | $9.85 | 100 |
| 2021-12-28 | 9.85 | $9.85 | — |
| 2021-12-27 | 9.85 | $9.85 | — |
| 2021-12-23 | 9.85 | $9.85 | — |
| 2021-12-22 | 9.85 | $9.85 | — |
| 2021-12-21 | 9.85 | $9.85 | 3700 |
| 2021-12-20 | 9.85 | $9.83 | 100 |
| 2021-12-17 | 9.86 | $9.82 | 1000 |
| 2021-12-16 | 9.87 | $9.84 | 5000 |
| 2021-12-15 | 9.87 | $9.85 | — |
| 2021-12-14 | 9.88 | $9.85 | — |
| 2021-12-13 | 9.88 | $9.85 | 20000 |
| 2021-12-10 | 9.89 | $9.82 | 200 |
| 2021-12-09 | 9.90 | $9.88 | 3000 |
| 2021-12-08 | 9.90 | $9.84 | 100400 |
| 2021-12-07 | 9.91 | $9.90 | — |
| 2021-12-06 | 9.91 | $9.90 | 1200 |
| 2021-12-03 | 9.91 | $9.93 | — |
| 2021-12-02 | 9.91 | $9.93 | — |
| 2021-12-01 | 9.90 | $9.93 | 1600 |
| 2021-11-30 | 9.89 | $10.00 | 56500 |
| 2021-11-29 | 9.86 | $9.83 | — |
| 2021-11-26 | 9.87 | $9.83 | 200 |
| 2021-11-24 | 9.88 | $9.89 | — |
| 2021-11-23 | 9.87 | $9.89 | — |
| 2021-11-22 | 9.87 | $9.89 | 85800 |
| 2021-11-19 | 9.86 | $9.88 | 6000 |
| 2021-11-18 | 9.86 | $9.86 | — |
| 2021-11-17 | 9.85 | $9.86 | — |
| 2021-11-16 | 9.85 | $9.86 | 250000 |
| 2021-11-15 | 9.85 | $9.83 | — |
| 2021-11-12 | 9.85 | $9.83 | 300 |
| 2021-11-11 | 9.86 | $9.84 | 75800 |
| 2021-11-10 | 9.86 | $9.85 | — |
| 2021-11-09 | 9.86 | $9.85 | 3800 |
| 2021-11-08 | 9.86 | $9.84 | — |
| 2021-11-05 | 9.86 | $9.84 | — |
| 2021-11-04 | 9.86 | $9.84 | — |
| 2021-11-03 | 9.87 | $9.84 | 11500 |
| 2021-11-02 | 9.87 | $9.84 | 3200 |
| 2021-11-01 | 9.87 | $9.86 | — |
| 2021-10-29 | 9.87 | $9.86 | — |
| 2021-10-28 | 9.87 | $9.86 | — |
| 2021-10-27 | 9.87 | $9.86 | — |
| 2021-10-26 | 9.87 | $9.86 | 200100 |
| 2021-10-25 | 9.87 | $9.86 | — |
| 2021-10-22 | 9.87 | $9.86 | 114200 |
| 2021-10-21 | 9.87 | $9.83 | 600 |
| 2021-10-20 | 9.87 | $9.88 | 51900 |
| 2021-10-19 | 9.87 | $9.85 | — |
| 2021-10-18 | 9.87 | $9.85 | — |
| 2021-10-15 | 9.87 | $9.85 | — |
| 2021-10-14 | 9.87 | $9.85 | — |
| 2021-10-13 | 9.87 | $9.85 | — |
| 2021-10-12 | 9.86 | $9.85 | — |
| 2021-10-11 | 9.86 | $9.85 | — |
| 2021-10-08 | 9.86 | $9.85 | — |
| 2021-10-07 | 9.86 | $9.85 | — |
| 2021-10-06 | 9.85 | $9.85 | — |
| 2021-10-05 | 9.85 | $9.85 | 300 |
| 2021-10-04 | 9.84 | $9.86 | 200 |
| 2021-10-01 | 9.83 | $9.85 | 31600 |
| 2021-09-30 | 9.82 | $9.85 | 14500 |
| 2021-09-29 | 9.81 | $9.78 | 700 |
| 2021-09-28 | 9.81 | $9.81 | 20300 |
| 2021-09-27 | 9.81 | $9.78 | 2400 |
| 2021-09-24 | 9.81 | $9.81 | — |
| 2021-09-23 | 9.81 | $9.81 | — |
| 2021-09-22 | 9.80 | $9.81 | — |
| 2021-09-21 | 9.79 | $9.81 | — |
| 2021-09-20 | 9.78 | $9.81 | 19400 |
| 2021-09-17 | 9.77 | $9.79 | 100 |
| 2021-09-16 | 9.76 | $9.75 | — |
| 2021-09-15 | 9.76 | $9.75 | — |
| 2021-09-14 | 9.76 | $9.75 | — |
| 2021-09-13 | 9.76 | $9.75 | 106100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.85
2023-12-21
Close Price
$10.66
Vol: 27164
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.77
Average
10.38
Maximum
11.57
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-12-21 | 10.85 | $10.66 | 27164 |
| 2023-12-20 | 10.96 | $10.02 | 8937 |
| 2023-12-19 | 11.29 | $10.83 | 9823 |
| 2023-12-18 | 11.44 | $11.31 | 8593 |
| 2023-12-15 | 11.47 | $11.68 | 148461 |
| 2023-12-14 | 11.38 | $11.70 | 12087 |
| 2023-12-13 | 11.28 | $11.12 | — |
| 2023-12-12 | 11.33 | $11.12 | — |
| 2023-12-11 | 11.39 | $11.12 | 786 |
| 2023-12-08 | 11.47 | $11.65 | 7728 |
| 2023-12-07 | 11.39 | $11.50 | 8071 |
| 2023-12-06 | 11.35 | $11.31 | 2879 |
| 2023-12-05 | 11.35 | $11.30 | 407 |
| 2023-12-04 | 11.35 | $11.34 | 2756 |
| 2023-12-01 | 11.35 | $11.45 | 100 |
| 2023-11-30 | 11.30 | $11.27 | 200 |
| 2023-11-29 | 11.30 | $11.27 | — |
| 2023-11-28 | 11.31 | $11.27 | 1799 |
| 2023-11-27 | 11.31 | $11.27 | — |
| 2023-11-24 | 11.31 | $11.27 | — |
| 2023-11-22 | 11.31 | $11.27 | 570 |
| 2023-11-21 | 11.31 | $11.21 | 845 |
| 2023-11-20 | 11.33 | $11.40 | 102 |
| 2023-11-17 | 11.29 | $11.35 | — |
| 2023-11-16 | 11.26 | $11.35 | 1032 |
| 2023-11-15 | 11.22 | $11.25 | 396 |
| 2023-11-14 | 11.20 | $11.25 | 202 |
| 2023-11-13 | 11.17 | $11.22 | — |
| 2023-11-10 | 11.15 | $11.22 | 3067 |
| 2023-11-09 | 11.13 | $11.20 | 2696 |
| 2023-11-08 | 11.10 | $11.15 | 3045 |
| 2023-11-07 | 11.09 | $11.10 | — |
| 2023-11-06 | 11.09 | $11.10 | — |
| 2023-11-03 | 11.09 | $11.10 | 3300 |
| 2023-11-02 | 11.09 | $11.07 | 302 |
| 2023-11-01 | 11.11 | $11.05 | — |
| 2023-10-31 | 11.13 | $11.05 | 1430 |
| 2023-10-30 | 11.15 | $11.08 | 300 |
| 2023-10-27 | 11.17 | $11.07 | — |
| 2023-10-26 | 11.19 | $11.07 | 200 |
| 2023-10-25 | 11.23 | $11.26 | — |
| 2023-10-24 | 11.20 | $11.26 | — |
| 2023-10-23 | 11.17 | $11.26 | 502 |
| 2023-10-20 | 11.14 | $11.15 | — |
| 2023-10-19 | 11.13 | $11.15 | 101 |
| 2023-10-18 | 11.12 | $11.15 | 100 |
| 2023-10-17 | 11.11 | $11.10 | — |
| 2023-10-16 | 11.11 | $11.10 | 101 |
| 2023-10-13 | 11.10 | $11.10 | 100 |
| 2023-10-12 | 11.10 | $11.10 | 101 |
| 2023-10-11 | 11.10 | $11.10 | 100 |
| 2023-10-10 | 11.10 | $11.10 | 101 |
| 2023-10-09 | 11.09 | $11.10 | 101 |
| 2023-10-06 | 11.09 | $11.10 | 104 |
| 2023-10-05 | 11.08 | $11.09 | 100 |
| 2023-10-04 | 11.07 | $11.05 | — |
| 2023-10-03 | 11.08 | $11.05 | — |
| 2023-10-02 | 11.09 | $11.05 | 101 |
| 2023-09-29 | 11.10 | $11.10 | — |
| 2023-09-28 | 11.09 | $11.10 | — |
| 2023-09-27 | 11.08 | $11.10 | 1984 |
| 2023-09-26 | 11.07 | $11.05 | — |
| 2023-09-25 | 11.08 | $11.05 | — |
| 2023-09-22 | 11.08 | $11.05 | — |
| 2023-09-21 | 11.08 | $11.05 | 586 |
| 2023-09-20 | 11.09 | $11.10 | 100 |
| 2023-09-19 | 11.08 | $11.10 | 100 |
| 2023-09-18 | 11.07 | $11.10 | 704 |
| 2023-09-15 | 11.06 | $11.05 | — |
| 2023-09-14 | 11.05 | $11.05 | — |
| 2023-09-13 | 11.05 | $11.05 | — |
| 2023-09-12 | 11.05 | $11.05 | 2000 |
| 2023-09-11 | 11.04 | $11.05 | 963 |
| 2023-09-08 | 11.04 | $11.05 | 1442 |
| 2023-09-07 | 11.03 | $11.05 | — |
| 2023-09-06 | 11.02 | $11.05 | — |
| 2023-09-05 | 11.01 | $11.05 | 385 |
| 2023-09-01 | 11.00 | $11.00 | 956 |
| 2023-08-31 | 11.00 | $11.04 | — |
| 2023-08-30 | 10.99 | $11.04 | — |
| 2023-08-29 | 10.98 | $11.04 | — |
| 2023-08-28 | 10.96 | $11.04 | — |
| 2023-08-25 | 10.94 | $11.04 | 559 |
| 2023-08-24 | 10.92 | $10.96 | — |
| 2023-08-23 | 10.92 | $10.96 | — |
| 2023-08-22 | 10.92 | $10.96 | — |
| 2023-08-21 | 10.93 | $10.96 | 100 |
| 2023-08-18 | 10.93 | $10.96 | — |
| 2023-08-17 | 10.93 | $10.96 | 751 |
| 2023-08-16 | 10.94 | $11.04 | 103 |
| 2023-08-15 | 10.93 | $10.96 | 203 |
| 2023-08-14 | 10.93 | $10.96 | 802 |
| 2023-08-11 | 10.94 | $10.97 | — |
| 2023-08-10 | 10.95 | $10.97 | — |
| 2023-08-09 | 10.97 | $10.97 | 2912 |
| 2023-08-08 | 10.99 | $10.97 | 4904 |
| 2023-08-07 | 11.01 | $10.97 | 1000 |
| 2023-08-04 | 11.04 | $10.97 | — |
| 2023-08-03 | 11.08 | $10.97 | 200 |
| 2023-08-02 | 11.12 | $11.05 | 800 |
| 2023-08-01 | 11.15 | $10.95 | 8000 |
| 2023-07-31 | 11.22 | $11.05 | 2000 |
| 2023-07-28 | 11.27 | $11.05 | 100 |
| 2023-07-27 | 11.33 | $11.04 | 2300 |
| 2023-07-26 | 11.41 | $11.05 | 5400 |
| 2023-07-25 | 11.50 | $11.17 | 33500 |
| 2023-07-24 | 11.57 | $11.88 | 1100 |
| 2023-07-21 | 11.42 | $11.70 | 5400 |
| 2023-07-20 | 11.30 | $11.15 | 1600 |
| 2023-07-19 | 11.33 | $11.50 | 600 |
| 2023-07-18 | 11.24 | $11.40 | 100 |
| 2023-07-17 | 11.17 | $11.40 | 300 |
| 2023-07-14 | 11.08 | $11.40 | 5300 |
| 2023-07-13 | 10.97 | $11.05 | 15800 |
| 2023-07-12 | 10.95 | $10.98 | — |
| 2023-07-11 | 10.95 | $10.98 | — |
| 2023-07-10 | 10.94 | $10.98 | — |
| 2023-07-07 | 10.94 | $10.98 | 200 |
| 2023-07-06 | 10.93 | $10.91 | — |
| 2023-07-05 | 10.95 | $10.91 | 1000 |
| 2023-07-03 | 10.97 | $10.98 | 5500 |
| 2023-06-30 | 10.97 | $11.00 | 1200 |
| 2023-06-29 | 10.97 | $10.97 | 400 |
| 2023-06-28 | 10.97 | $10.99 | — |
| 2023-06-27 | 10.98 | $10.99 | — |
| 2023-06-26 | 10.98 | $10.99 | — |
| 2023-06-23 | 10.98 | $10.99 | 700 |
| 2023-06-22 | 10.99 | $10.79 | 1500 |
| 2023-06-21 | 11.05 | $11.00 | — |
| 2023-06-20 | 11.07 | $11.00 | 600 |
| 2023-06-16 | 11.09 | $11.09 | — |
| 2023-06-15 | 11.09 | $11.09 | — |
| 2023-06-14 | 11.08 | $11.09 | — |
| 2023-06-13 | 11.07 | $11.09 | — |
| 2023-06-12 | 11.06 | $11.09 | — |
| 2023-06-09 | 11.05 | $11.09 | — |
| 2023-06-08 | 11.04 | $11.09 | 400 |
| 2023-06-07 | 11.02 | $11.10 | — |
| 2023-06-06 | 10.99 | $11.10 | 700 |
| 2023-06-05 | 10.96 | $11.00 | — |
| 2023-06-02 | 10.95 | $11.00 | — |
| 2023-06-01 | 10.95 | $11.00 | — |
| 2023-05-31 | 10.94 | $11.00 | — |
| 2023-05-30 | 10.92 | $11.00 | — |
| 2023-05-26 | 10.91 | $11.00 | 3000 |
| 2023-05-25 | 10.89 | $10.70 | — |
| 2023-05-24 | 10.97 | $10.70 | — |
| 2023-05-23 | 11.06 | $10.70 | — |
| 2023-05-22 | 11.17 | $10.70 | 900 |
| 2023-05-19 | 11.31 | $11.23 | — |
| 2023-05-18 | 11.30 | $11.23 | — |
| 2023-05-17 | 11.29 | $11.23 | 100 |
| 2023-05-16 | 11.28 | $11.30 | — |
| 2023-05-15 | 11.24 | $11.30 | — |
| 2023-05-12 | 11.18 | $11.30 | — |
| 2023-05-11 | 11.11 | $11.30 | — |
| 2023-05-10 | 11.03 | $11.30 | — |
| 2023-05-09 | 10.92 | $11.30 | — |
| 2023-05-08 | 10.79 | $11.30 | 5000 |
| 2023-05-05 | 10.64 | $10.66 | — |
| 2023-05-04 | 10.65 | $10.66 | — |
| 2023-05-03 | 10.67 | $10.66 | — |
| 2023-05-02 | 10.69 | $10.66 | 5900 |
| 2023-05-01 | 10.71 | $10.65 | — |
| 2023-04-28 | 10.75 | $10.65 | — |
| 2023-04-27 | 10.79 | $10.65 | — |
| 2023-04-26 | 10.84 | $10.65 | — |
| 2023-04-25 | 10.91 | $10.65 | — |
| 2023-04-24 | 10.99 | $10.65 | 200 |
| 2023-04-21 | 11.08 | $11.00 | — |
| 2023-04-20 | 11.08 | $11.00 | — |
| 2023-04-19 | 11.08 | $11.00 | — |
| 2023-04-18 | 11.08 | $11.00 | — |
| 2023-04-17 | 11.07 | $11.00 | — |
| 2023-04-14 | 11.07 | $11.00 | — |
| 2023-04-13 | 11.05 | $11.00 | — |
| 2023-04-12 | 11.03 | $11.00 | — |
| 2023-04-11 | 11.01 | $11.00 | — |
| 2023-04-10 | 10.98 | $11.00 | — |
| 2023-04-06 | 10.93 | $11.00 | — |
| 2023-04-05 | 10.88 | $11.00 | — |
| 2023-04-04 | 10.81 | $11.00 | 300 |
| 2023-04-03 | 10.73 | $11.00 | — |
| 2023-03-31 | 10.62 | $11.00 | 3700 |
| 2023-03-30 | 10.50 | $10.54 | — |
| 2023-03-29 | 10.49 | $10.54 | — |
| 2023-03-28 | 10.47 | $10.54 | — |
| 2023-03-27 | 10.46 | $10.54 | 2400 |
| 2023-03-24 | 10.44 | $10.47 | — |
| 2023-03-23 | 10.45 | $10.47 | — |
| 2023-03-22 | 10.45 | $10.47 | — |
| 2023-03-21 | 10.45 | $10.47 | — |
| 2023-03-20 | 10.46 | $10.47 | — |
| 2023-03-17 | 10.47 | $10.47 | — |
| 2023-03-16 | 10.48 | $10.47 | — |
| 2023-03-15 | 10.50 | $10.47 | — |
| 2023-03-14 | 10.52 | $10.47 | — |
| 2023-03-13 | 10.54 | $10.47 | — |
| 2023-03-10 | 10.57 | $10.47 | — |
| 2023-03-09 | 10.60 | $10.47 | 3700 |
| 2023-03-08 | 10.64 | $10.62 | — |
| 2023-03-07 | 10.65 | $10.62 | — |
| 2023-03-06 | 10.65 | $10.62 | — |
| 2023-03-03 | 10.65 | $10.62 | — |
| 2023-03-02 | 10.65 | $10.62 | — |
| 2023-03-01 | 10.66 | $10.62 | — |
| 2023-02-28 | 10.66 | $10.62 | — |
| 2023-02-27 | 10.66 | $10.62 | — |
| 2023-02-24 | 10.66 | $10.62 | — |
| 2023-02-23 | 10.66 | $10.62 | — |
| 2023-02-22 | 10.65 | $10.62 | — |
| 2023-02-21 | 10.65 | $10.62 | — |
| 2023-02-17 | 10.64 | $10.62 | 100 |
| 2023-02-16 | 10.63 | $10.62 | — |
| 2023-02-15 | 10.62 | $10.62 | — |
| 2023-02-14 | 10.60 | $10.62 | — |
| 2023-02-13 | 10.58 | $10.62 | — |
| 2023-02-10 | 10.55 | $10.62 | — |
| 2023-02-09 | 10.51 | $10.62 | 800 |
| 2023-02-08 | 10.47 | $10.61 | 5000 |
| 2023-02-07 | 10.42 | $10.42 | — |
| 2023-02-06 | 10.41 | $10.42 | 4700 |
| 2023-02-03 | 10.40 | $10.40 | 1900 |
| 2023-02-02 | 10.40 | $10.39 | 100 |
| 2023-02-01 | 10.41 | $10.40 | 200 |
| 2023-01-31 | 10.40 | $10.38 | — |
| 2023-01-30 | 10.41 | $10.38 | — |
| 2023-01-27 | 10.41 | $10.38 | — |
| 2023-01-26 | 10.41 | $10.38 | — |
| 2023-01-25 | 10.42 | $10.38 | — |
| 2023-01-24 | 10.42 | $10.38 | 100 |
| 2023-01-23 | 10.43 | $10.40 | — |
| 2023-01-20 | 10.42 | $10.40 | — |
| 2023-01-19 | 10.42 | $10.40 | — |
| 2023-01-18 | 10.42 | $10.40 | 300 |
| 2023-01-17 | 10.41 | $10.42 | 100 |
| 2023-01-13 | 10.39 | $10.37 | 1700 |
| 2023-01-12 | 10.39 | $10.39 | 1500 |
| 2023-01-11 | 10.38 | $10.39 | 600 |
| 2023-01-10 | 10.36 | $10.37 | 100 |
| 2023-01-09 | 10.35 | $10.37 | 1300 |
| 2023-01-06 | 10.33 | $10.36 | 1400 |
| 2023-01-05 | 10.31 | $10.30 | 1900 |
| 2023-01-04 | 10.31 | $10.33 | 400 |
| 2023-01-03 | 10.29 | $10.33 | 3800 |
| 2022-12-30 | 10.27 | $10.21 | 1000 |
| 2022-12-29 | 10.28 | $10.29 | — |
| 2022-12-28 | 10.27 | $10.29 | — |
| 2022-12-27 | 10.26 | $10.29 | 300 |
| 2022-12-23 | 10.24 | $10.29 | 2400 |
| 2022-12-22 | 10.22 | $10.25 | 2200 |
| 2022-12-21 | 10.20 | $10.23 | 800 |
| 2022-12-20 | 10.19 | $10.22 | 17800 |
| 2022-12-19 | 10.18 | $10.20 | 1300 |
| 2022-12-16 | 10.17 | $10.17 | 100 |
| 2022-12-15 | 10.17 | $10.17 | — |
| 2022-12-14 | 10.17 | $10.17 | 100 |
| 2022-12-13 | 10.17 | $10.17 | — |
| 2022-12-12 | 10.17 | $10.17 | — |
| 2022-12-09 | 10.17 | $10.17 | 19400 |
| 2022-12-08 | 10.17 | $10.17 | 4400 |
| 2022-12-07 | 10.17 | $10.17 | 1600 |
| 2022-12-06 | 10.17 | $10.18 | 4000 |
| 2022-12-05 | 10.17 | $10.15 | 100 |
| 2022-12-02 | 10.18 | $10.14 | 2200 |
| 2022-12-01 | 10.18 | $10.16 | 4600 |
| 2022-11-30 | 10.19 | $10.17 | 200 |
| 2022-11-29 | 10.19 | $10.14 | 100 |
| 2022-11-28 | 10.20 | $10.22 | 700 |
| 2022-11-25 | 10.19 | $10.14 | 100 |
| 2022-11-23 | 10.21 | $10.22 | 100 |
| 2022-11-22 | 10.19 | $10.22 | 600 |
| 2022-11-21 | 10.18 | $10.21 | 5700 |
| 2022-11-18 | 10.16 | $10.15 | 48400 |
| 2022-11-17 | 10.16 | $10.14 | 600 |
| 2022-11-16 | 10.17 | $10.15 | 400 |
| 2022-11-15 | 10.17 | $10.15 | 100 |
| 2022-11-14 | 10.17 | $10.17 | 3800 |
| 2022-11-11 | 10.16 | $10.16 | — |
| 2022-11-10 | 10.16 | $10.16 | — |
| 2022-11-09 | 10.15 | $10.16 | 600 |
| 2022-11-08 | 10.14 | $10.15 | 20000 |
| 2022-11-07 | 10.13 | $10.16 | 10700 |
| 2022-11-04 | 10.12 | $10.14 | 3200 |
| 2022-11-03 | 10.11 | $10.14 | 3800 |
| 2022-11-02 | 10.10 | $10.13 | 6000 |
| 2022-11-01 | 10.08 | $10.11 | 3700 |
| 2022-10-31 | 10.07 | $10.08 | 3100 |
| 2022-10-28 | 10.07 | $10.08 | 10000 |
| 2022-10-27 | 10.07 | $10.08 | 18200 |
| 2022-10-26 | 10.07 | $10.05 | 77500 |
| 2022-10-25 | 10.08 | $10.08 | — |
| 2022-10-24 | 10.08 | $10.08 | 1300 |
| 2022-10-21 | 10.08 | $10.07 | 2500 |
| 2022-10-20 | 10.08 | $10.08 | — |
| 2022-10-19 | 10.08 | $10.08 | — |
| 2022-10-18 | 10.08 | $10.08 | — |
| 2022-10-17 | 10.08 | $10.08 | — |
| 2022-10-14 | 10.08 | $10.08 | — |
| 2022-10-13 | 10.08 | $10.08 | — |
| 2022-10-12 | 10.08 | $10.08 | 1800 |
| 2022-10-11 | 10.08 | $10.08 | 500 |
| 2022-10-10 | 10.08 | $10.08 | 1600 |
| 2022-10-07 | 10.08 | $10.08 | — |
| 2022-10-06 | 10.08 | $10.08 | — |
| 2022-10-05 | 10.08 | $10.08 | — |
| 2022-10-04 | 10.08 | $10.08 | — |
| 2022-10-03 | 10.09 | $10.08 | — |
| 2022-09-30 | 10.09 | $10.08 | 17600 |
| 2022-09-29 | 10.09 | $10.09 | 400 |
| 2022-09-28 | 10.09 | $10.09 | — |
| 2022-09-27 | 10.09 | $10.09 | 600 |
| 2022-09-26 | 10.09 | $10.09 | — |
| 2022-09-23 | 10.09 | $10.09 | — |
| 2022-09-22 | 10.09 | $10.09 | 1000 |
| 2022-09-21 | 10.09 | $10.09 | — |
| 2022-09-20 | 10.09 | $10.09 | 100 |
| 2022-09-19 | 10.09 | $10.10 | 3500 |
| 2022-09-16 | 10.09 | $10.09 | — |
| 2022-09-15 | 10.09 | $10.09 | — |
| 2022-09-14 | 10.09 | $10.09 | — |
| 2022-09-13 | 10.09 | $10.09 | 400 |
| 2022-09-12 | 10.09 | $10.10 | 300 |
| 2022-09-09 | 10.08 | $10.11 | 1200 |
| 2022-09-08 | 10.07 | $10.08 | 1600 |
| 2022-09-07 | 10.07 | $10.08 | — |
| 2022-09-06 | 10.07 | $10.08 | 200 |
| 2022-09-02 | 10.07 | $10.07 | 100 |
| 2022-09-01 | 10.07 | $10.07 | 600 |
| 2022-08-31 | 10.08 | $10.08 | — |
| 2022-08-30 | 10.08 | $10.08 | 700 |
| 2022-08-29 | 10.08 | $10.07 | — |
| 2022-08-26 | 10.08 | $10.07 | 300 |
| 2022-08-25 | 10.08 | $10.09 | 200 |
| 2022-08-24 | 10.08 | $10.08 | 28100 |
| 2022-08-23 | 10.08 | $10.07 | 1100 |
| 2022-08-22 | 10.09 | $10.09 | — |
| 2022-08-19 | 10.08 | $10.09 | 10500 |
| 2022-08-18 | 10.08 | $10.09 | 3100 |
| 2022-08-17 | 10.08 | $10.06 | 600 |
| 2022-08-16 | 10.09 | $10.11 | 1900 |
| 2022-08-15 | 10.08 | $10.10 | 9200 |
| 2022-08-12 | 10.08 | $10.07 | 2900 |
| 2022-08-11 | 10.08 | $10.06 | 15800 |
| 2022-08-10 | 10.08 | $10.06 | 5000 |
| 2022-08-09 | 10.09 | $10.10 | 10100 |
| 2022-08-08 | 10.09 | $10.06 | 1200 |
| 2022-08-05 | 10.09 | $10.10 | 200 |
| 2022-08-04 | 10.09 | $10.06 | 4800 |
| 2022-08-03 | 10.10 | $10.06 | 300 |
| 2022-08-02 | 10.11 | $10.06 | 900 |
| 2022-08-01 | 10.12 | $10.09 | 900 |
| 2022-07-29 | 10.12 | $10.09 | 14600 |
| 2022-07-28 | 10.12 | $10.09 | 600 |
| 2022-07-27 | 10.12 | $10.09 | 2800 |
| 2022-07-26 | 10.13 | $10.06 | 18300 |
| 2022-07-25 | 10.14 | $10.07 | 22000 |
| 2022-07-22 | 10.15 | $10.11 | 23800 |
| 2022-07-21 | 10.15 | $10.14 | 24600 |
| 2022-07-20 | 10.13 | $10.43 | 136200 |
| 2022-07-19 | 10.03 | $10.00 | 73900 |
| 2022-07-18 | 10.03 | $10.00 | 500 |
| 2022-07-15 | 10.04 | $10.01 | 7100 |
| 2022-07-14 | 10.04 | $10.20 | 24100 |
| 2022-07-13 | 9.99 | $9.93 | 3700 |
| 2022-07-12 | 10.00 | $10.01 | 18800 |
| 2022-07-11 | 10.00 | $10.00 | 2100 |
| 2022-07-08 | 10.00 | $10.00 | 300 |
| 2022-07-07 | 9.99 | $10.00 | 300 |
| 2022-07-06 | 9.99 | $9.99 | 17600 |
| 2022-07-05 | 9.99 | $9.98 | 300 |
| 2022-07-01 | 9.99 | $9.99 | 34300 |
| 2022-06-30 | 9.98 | $9.98 | 700 |
| 2022-06-29 | 9.98 | $9.98 | 100 |
| 2022-06-28 | 9.98 | $9.98 | 7400 |
| 2022-06-27 | 9.98 | $9.98 | 300 |
| 2022-06-24 | 9.98 | $9.98 | — |
| 2022-06-23 | 9.98 | $9.98 | 19500 |
| 2022-06-22 | 9.98 | $9.99 | 1600 |
| 2022-06-21 | 9.97 | $9.97 | — |
| 2022-06-17 | 9.97 | $9.97 | — |
| 2022-06-16 | 9.97 | $9.97 | 200 |
| 2022-06-15 | 9.97 | $9.97 | — |
| 2022-06-14 | 9.97 | $9.97 | — |
| 2022-06-13 | 9.97 | $9.97 | 100 |
| 2022-06-10 | 9.97 | $9.97 | 132300 |
| 2022-06-09 | 9.97 | $9.97 | 104600 |
| 2022-06-08 | 9.96 | $9.97 | — |
| 2022-06-07 | 9.96 | $9.97 | — |
| 2022-06-06 | 9.96 | $9.97 | 500 |
| 2022-06-03 | 9.95 | $9.96 | 15400 |
| 2022-06-02 | 9.95 | $9.95 | 400 |
| 2022-06-01 | 9.95 | $9.95 | — |
| 2022-05-31 | 9.95 | $9.95 | — |
| 2022-05-27 | 9.95 | $9.95 | — |
| 2022-05-26 | 9.95 | $9.95 | 5900 |
| 2022-05-25 | 9.95 | $9.95 | 4800 |
| 2022-05-24 | 9.94 | $9.94 | 5000 |
| 2022-05-23 | 9.95 | $9.95 | 5100 |
| 2022-05-20 | 9.95 | $9.94 | 5000 |
| 2022-05-19 | 9.95 | $9.94 | — |
| 2022-05-18 | 9.95 | $9.94 | 34800 |
| 2022-05-17 | 9.95 | $9.94 | 300 |
| 2022-05-16 | 9.96 | $9.96 | — |
| 2022-05-13 | 9.95 | $9.96 | — |
| 2022-05-12 | 9.95 | $9.96 | 1200 |
| 2022-05-11 | 9.95 | $9.94 | 1100 |
| 2022-05-10 | 9.95 | $9.96 | 1000 |
| 2022-05-09 | 9.95 | $9.94 | 1300 |
| 2022-05-06 | 9.95 | $9.94 | 50000 |
| 2022-05-05 | 9.95 | $9.94 | 100 |
| 2022-05-04 | 9.95 | $9.94 | — |
| 2022-05-03 | 9.95 | $9.94 | — |
| 2022-05-02 | 9.95 | $9.94 | 142400 |
| 2022-04-29 | 9.96 | $9.96 | — |
| 2022-04-28 | 9.95 | $9.96 | 300 |
| 2022-04-27 | 9.95 | $9.95 | 200 |
| 2022-04-26 | 9.95 | $9.95 | 800 |
| 2022-04-25 | 9.95 | $9.95 | 176800 |
| 2022-04-22 | 9.94 | $9.94 | — |
| 2022-04-21 | 9.94 | $9.94 | — |
| 2022-04-20 | 9.94 | $9.94 | 80900 |
| 2022-04-19 | 9.94 | $9.94 | 1700 |
| 2022-04-18 | 9.94 | $9.94 | — |
| 2022-04-14 | 9.94 | $9.94 | — |
| 2022-04-13 | 9.93 | $9.94 | 300 |
| 2022-04-12 | 9.93 | $9.93 | — |
| 2022-04-11 | 9.93 | $9.93 | 1000 |
| 2022-04-08 | 9.92 | $9.93 | 40700 |
| 2022-04-07 | 9.92 | $9.93 | 300 |
| 2022-04-06 | 9.92 | $9.92 | 11700 |
| 2022-04-05 | 9.92 | $9.92 | 325400 |
| 2022-04-04 | 9.91 | $9.91 | — |
| 2022-04-01 | 9.91 | $9.91 | — |
| 2022-03-31 | 9.91 | $9.91 | — |
| 2022-03-30 | 9.91 | $9.91 | — |
| 2022-03-29 | 9.91 | $9.91 | 100 |
| 2022-03-28 | 9.92 | $9.91 | — |
| 2022-03-25 | 9.92 | $9.91 | — |
| 2022-03-24 | 9.92 | $9.91 | — |
| 2022-03-23 | 9.92 | $9.91 | 200 |
| 2022-03-22 | 9.92 | $9.91 | — |
| 2022-03-21 | 9.92 | $9.91 | — |
| 2022-03-18 | 9.92 | $9.91 | 10000 |
| 2022-03-17 | 9.92 | $9.91 | — |
| 2022-03-16 | 9.92 | $9.91 | 19100 |
| 2022-03-15 | 9.92 | $9.92 | — |
| 2022-03-14 | 9.91 | $9.92 | 123600 |
| 2022-03-11 | 9.91 | $9.90 | 1000 |
| 2022-03-10 | 9.91 | $9.90 | 500 |
| 2022-03-09 | 9.90 | $9.90 | 500 |
| 2022-03-08 | 9.90 | $9.90 | — |
| 2022-03-07 | 9.90 | $9.90 | — |
| 2022-03-04 | 9.90 | $9.90 | — |
| 2022-03-03 | 9.90 | $9.90 | — |
| 2022-03-02 | 9.89 | $9.90 | — |
| 2022-03-01 | 9.89 | $9.90 | — |
| 2022-02-28 | 9.88 | $9.90 | 1000 |
| 2022-02-25 | 9.87 | $9.87 | — |
| 2022-02-24 | 9.87 | $9.87 | 600 |
| 2022-02-23 | 9.87 | $9.87 | — |
| 2022-02-22 | 9.87 | $9.87 | — |
| 2022-02-18 | 9.87 | $9.87 | — |
| 2022-02-17 | 9.87 | $9.87 | — |
| 2022-02-16 | 9.87 | $9.87 | — |
| 2022-02-15 | 9.87 | $9.87 | — |
| 2022-02-14 | 9.87 | $9.87 | — |
| 2022-02-11 | 9.87 | $9.87 | — |
| 2022-02-10 | 9.87 | $9.87 | — |
| 2022-02-09 | 9.87 | $9.87 | — |
| 2022-02-08 | 9.87 | $9.87 | 900 |
| 2022-02-07 | 9.86 | $9.87 | — |
| 2022-02-04 | 9.86 | $9.87 | 10000 |
| 2022-02-03 | 9.85 | $9.86 | 3400 |
| 2022-02-02 | 9.85 | $9.86 | 100 |
| 2022-02-01 | 9.85 | $9.86 | 11300 |
| 2022-01-31 | 9.85 | $9.86 | 2300 |
| 2022-01-28 | 9.84 | $9.85 | — |
| 2022-01-27 | 9.84 | $9.85 | 200 |
| 2022-01-26 | 9.84 | $9.84 | — |
| 2022-01-25 | 9.84 | $9.84 | — |
| 2022-01-24 | 9.84 | $9.84 | 97200 |
| 2022-01-21 | 9.84 | $9.83 | — |
| 2022-01-20 | 9.85 | $9.83 | — |
| 2022-01-19 | 9.85 | $9.83 | 12100 |
| 2022-01-18 | 9.86 | $9.86 | 3100 |
| 2022-01-14 | 9.86 | $9.85 | 47100 |
| 2022-01-13 | 9.86 | $9.86 | 11700 |
| 2022-01-12 | 9.86 | $9.84 | 200 |
| 2022-01-11 | 9.87 | $9.88 | — |
| 2022-01-10 | 9.86 | $9.88 | — |
| 2022-01-07 | 9.86 | $9.88 | — |
| 2022-01-06 | 9.85 | $9.88 | 8500 |
| 2022-01-05 | 9.84 | $9.85 | — |
| 2022-01-04 | 9.84 | $9.85 | 5300 |
| 2022-01-03 | 9.84 | $9.84 | — |
| 2021-12-31 | 9.84 | $9.84 | 1200 |
| 2021-12-30 | 9.84 | $9.85 | — |
| 2021-12-29 | 9.84 | $9.85 | 100 |
| 2021-12-28 | 9.84 | $9.85 | — |
| 2021-12-27 | 9.84 | $9.85 | — |
| 2021-12-23 | 9.84 | $9.85 | — |
| 2021-12-22 | 9.84 | $9.85 | — |
| 2021-12-21 | 9.84 | $9.85 | 3700 |
| 2021-12-20 | 9.83 | $9.83 | 100 |
| 2021-12-17 | 9.84 | $9.82 | 1000 |
| 2021-12-16 | 9.85 | $9.84 | 5000 |
| 2021-12-15 | 9.86 | $9.85 | — |
| 2021-12-14 | 9.86 | $9.85 | — |
| 2021-12-13 | 9.87 | $9.85 | 20000 |
| 2021-12-10 | 9.88 | $9.82 | 200 |
| 2021-12-09 | 9.90 | $9.88 | 3000 |
| 2021-12-08 | 9.90 | $9.84 | 100400 |
| 2021-12-07 | 9.92 | $9.90 | — |
| 2021-12-06 | 9.92 | $9.90 | 1200 |
| 2021-12-03 | 9.92 | $9.93 | — |
| 2021-12-02 | 9.91 | $9.93 | — |
| 2021-12-01 | 9.91 | $9.93 | 1600 |
| 2021-11-30 | 9.89 | $10.00 | 56500 |
| 2021-11-29 | 9.86 | $9.83 | — |
| 2021-11-26 | 9.87 | $9.83 | 200 |
| 2021-11-24 | 9.88 | $9.89 | — |
| 2021-11-23 | 9.87 | $9.89 | — |
| 2021-11-22 | 9.86 | $9.89 | 85800 |
| 2021-11-19 | 9.85 | $9.88 | 6000 |
| 2021-11-18 | 9.85 | $9.86 | — |
| 2021-11-17 | 9.84 | $9.86 | — |
| 2021-11-16 | 9.84 | $9.86 | 250000 |
| 2021-11-15 | 9.83 | $9.83 | — |
| 2021-11-12 | 9.84 | $9.83 | 300 |
| 2021-11-11 | 9.84 | $9.84 | 75800 |
| 2021-11-10 | 9.84 | $9.85 | — |
| 2021-11-09 | 9.84 | $9.85 | 3800 |
| 2021-11-08 | 9.84 | $9.84 | — |
| 2021-11-05 | 9.85 | $9.84 | — |
| 2021-11-04 | 9.85 | $9.84 | — |
| 2021-11-03 | 9.85 | $9.84 | 11500 |
| 2021-11-02 | 9.86 | $9.84 | 3200 |
| 2021-11-01 | 9.86 | $9.86 | — |
| 2021-10-29 | 9.86 | $9.86 | — |
| 2021-10-28 | 9.86 | $9.86 | — |
| 2021-10-27 | 9.86 | $9.86 | — |
| 2021-10-26 | 9.86 | $9.86 | 200100 |
| 2021-10-25 | 9.86 | $9.86 | — |
| 2021-10-22 | 9.86 | $9.86 | 114200 |
| 2021-10-21 | 9.86 | $9.83 | 600 |
| 2021-10-20 | 9.87 | $9.88 | 51900 |
| 2021-10-19 | 9.86 | $9.85 | — |
| 2021-10-18 | 9.86 | $9.85 | — |
| 2021-10-15 | 9.86 | $9.85 | — |
| 2021-10-14 | 9.86 | $9.85 | — |
| 2021-10-13 | 9.86 | $9.85 | — |
| 2021-10-12 | 9.86 | $9.85 | — |
| 2021-10-11 | 9.86 | $9.85 | — |
| 2021-10-08 | 9.86 | $9.85 | — |
| 2021-10-07 | 9.86 | $9.85 | — |
| 2021-10-06 | 9.86 | $9.85 | — |
| 2021-10-05 | 9.85 | $9.85 | 300 |
| 2021-10-04 | 9.85 | $9.86 | 200 |
| 2021-10-01 | 9.84 | $9.85 | 31600 |
| 2021-09-30 | 9.83 | $9.85 | 14500 |
| 2021-09-29 | 9.81 | $9.78 | 700 |
| 2021-09-28 | 9.82 | $9.81 | 20300 |
| 2021-09-27 | 9.82 | $9.78 | 2400 |
| 2021-09-24 | 9.82 | $9.81 | — |
| 2021-09-23 | 9.82 | $9.81 | — |
| 2021-09-22 | 9.81 | $9.81 | — |
| 2021-09-21 | 9.80 | $9.81 | — |
| 2021-09-20 | 9.79 | $9.81 | 19400 |
| 2021-09-17 | 9.78 | $9.79 | 100 |
| 2021-09-16 | 9.77 | $9.75 | — |
| 2021-09-15 | 9.77 | $9.75 | — |
| 2021-09-14 | 9.77 | $9.75 | — |
| 2021-09-13 | 9.77 | $9.75 | 106100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.56
2023-12-21
Close Price
$10.66
Vol: 27164
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
30.19
Average
59.68
Maximum
87.81
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-12-21 | 42.56 | $10.66 | 27164 |
| 2023-12-20 | 30.19 | $10.02 | 8937 |
| 2023-12-19 | 40.73 | $10.83 | 9823 |
| 2023-12-18 | 50.65 | $11.31 | 8593 |
| 2023-12-15 | 61.78 | $11.68 | 148461 |
| 2023-12-14 | 62.49 | $11.70 | 12087 |
| 2023-12-13 | 45.42 | $11.12 | — |
| 2023-12-12 | 45.42 | $11.12 | — |
| 2023-12-11 | 45.42 | $11.12 | 786 |
| 2023-12-08 | 70.57 | $11.65 | 7728 |
| 2023-12-07 | 65.42 | $11.50 | 8071 |
| 2023-12-06 | 56.21 | $11.31 | 2879 |
| 2023-12-05 | 55.62 | $11.30 | 407 |
| 2023-12-04 | 58.62 | $11.34 | 2756 |
| 2023-12-01 | 68.27 | $11.45 | 100 |
| 2023-11-30 | 57.36 | $11.27 | 200 |
| 2023-11-29 | 57.36 | $11.27 | — |
| 2023-11-28 | 57.36 | $11.27 | 1799 |
| 2023-11-27 | 57.36 | $11.27 | — |
| 2023-11-24 | 57.36 | $11.27 | — |
| 2023-11-22 | 57.36 | $11.27 | 570 |
| 2023-11-21 | 53.44 | $11.21 | 845 |
| 2023-11-20 | 73.89 | $11.40 | 102 |
| 2023-11-17 | 71.13 | $11.35 | — |
| 2023-11-16 | 71.13 | $11.35 | 1032 |
| 2023-11-15 | 64.32 | $11.25 | 396 |
| 2023-11-14 | 64.31 | $11.25 | 202 |
| 2023-11-13 | 61.88 | $11.22 | — |
| 2023-11-10 | 61.88 | $11.22 | 3067 |
| 2023-11-09 | 60.25 | $11.20 | 2696 |
| 2023-11-08 | 55.75 | $11.15 | 3045 |
| 2023-11-07 | 50.41 | $11.10 | — |
| 2023-11-06 | 50.41 | $11.10 | — |
| 2023-11-03 | 50.06 | $11.10 | 3300 |
| 2023-11-02 | 47.12 | $11.07 | 302 |
| 2023-11-01 | 44.81 | $11.05 | — |
| 2023-10-31 | 44.81 | $11.05 | 1430 |
| 2023-10-30 | 47.62 | $11.08 | 300 |
| 2023-10-27 | 46.56 | $11.07 | — |
| 2023-10-26 | 46.56 | $11.07 | 200 |
| 2023-10-25 | 71.45 | $11.26 | — |
| 2023-10-24 | 71.45 | $11.26 | — |
| 2023-10-23 | 71.45 | $11.26 | 502 |
| 2023-10-20 | 61.14 | $11.15 | — |
| 2023-10-19 | 61.14 | $11.15 | 101 |
| 2023-10-18 | 61.14 | $11.15 | 100 |
| 2023-10-17 | 54.77 | $11.10 | — |
| 2023-10-16 | 54.77 | $11.10 | 101 |
| 2023-10-13 | 54.77 | $11.10 | 100 |
| 2023-10-12 | 54.77 | $11.10 | 101 |
| 2023-10-11 | 54.77 | $11.10 | 100 |
| 2023-10-10 | 54.77 | $11.10 | 101 |
| 2023-10-09 | 54.77 | $11.10 | 101 |
| 2023-10-06 | 54.77 | $11.10 | 104 |
| 2023-10-05 | 53.76 | $11.09 | 100 |
| 2023-10-04 | 49.50 | $11.05 | — |
| 2023-10-03 | 49.50 | $11.05 | — |
| 2023-10-02 | 49.50 | $11.05 | 101 |
| 2023-09-29 | 54.93 | $11.10 | — |
| 2023-09-28 | 54.93 | $11.10 | — |
| 2023-09-27 | 54.93 | $11.10 | 1984 |
| 2023-09-26 | 50.25 | $11.05 | — |
| 2023-09-25 | 50.25 | $11.05 | — |
| 2023-09-22 | 50.25 | $11.05 | — |
| 2023-09-21 | 50.25 | $11.05 | 586 |
| 2023-09-20 | 54.89 | $11.10 | 100 |
| 2023-09-19 | 54.89 | $11.10 | 100 |
| 2023-09-18 | 54.89 | $11.10 | 704 |
| 2023-09-15 | 51.01 | $11.05 | — |
| 2023-09-14 | 51.01 | $11.05 | — |
| 2023-09-13 | 51.01 | $11.05 | — |
| 2023-09-12 | 51.01 | $11.05 | 2000 |
| 2023-09-11 | 51.01 | $11.05 | 963 |
| 2023-09-08 | 51.01 | $11.05 | 1442 |
| 2023-09-07 | 51.01 | $11.05 | — |
| 2023-09-06 | 51.01 | $11.05 | — |
| 2023-09-05 | 51.01 | $11.05 | 385 |
| 2023-09-01 | 48.20 | $11.00 | 956 |
| 2023-08-31 | 50.40 | $11.04 | — |
| 2023-08-30 | 50.40 | $11.04 | — |
| 2023-08-29 | 50.40 | $11.04 | — |
| 2023-08-28 | 50.40 | $11.04 | — |
| 2023-08-25 | 50.40 | $11.04 | 559 |
| 2023-08-24 | 46.64 | $10.96 | — |
| 2023-08-23 | 46.64 | $10.96 | — |
| 2023-08-22 | 46.64 | $10.96 | — |
| 2023-08-21 | 46.64 | $10.96 | 100 |
| 2023-08-18 | 46.64 | $10.96 | — |
| 2023-08-17 | 46.64 | $10.96 | 751 |
| 2023-08-16 | 49.39 | $11.04 | 103 |
| 2023-08-15 | 46.39 | $10.96 | 203 |
| 2023-08-14 | 46.38 | $10.96 | 802 |
| 2023-08-11 | 46.70 | $10.97 | — |
| 2023-08-10 | 46.70 | $10.97 | — |
| 2023-08-09 | 46.69 | $10.97 | 2912 |
| 2023-08-08 | 46.69 | $10.97 | 4904 |
| 2023-08-07 | 46.70 | $10.97 | 1000 |
| 2023-08-04 | 46.70 | $10.97 | — |
| 2023-08-03 | 46.70 | $10.97 | 200 |
| 2023-08-02 | 48.53 | $11.05 | 800 |
| 2023-08-01 | 46.01 | $10.95 | 8000 |
| 2023-07-31 | 48.25 | $11.05 | 2000 |
| 2023-07-28 | 48.25 | $11.05 | 100 |
| 2023-07-27 | 48.02 | $11.04 | 2300 |
| 2023-07-26 | 48.22 | $11.05 | 5400 |
| 2023-07-25 | 50.65 | $11.17 | 33500 |
| 2023-07-24 | 70.64 | $11.88 | 1100 |
| 2023-07-21 | 67.55 | $11.70 | 5400 |
| 2023-07-20 | 53.33 | $11.15 | 1600 |
| 2023-07-19 | 72.56 | $11.50 | 600 |
| 2023-07-18 | 69.58 | $11.40 | 100 |
| 2023-07-17 | 69.58 | $11.40 | 300 |
| 2023-07-14 | 69.58 | $11.40 | 5300 |
| 2023-07-13 | 54.89 | $11.05 | 15800 |
| 2023-07-12 | 50.34 | $10.98 | — |
| 2023-07-11 | 50.34 | $10.98 | — |
| 2023-07-10 | 50.34 | $10.98 | — |
| 2023-07-07 | 50.34 | $10.98 | 200 |
| 2023-07-06 | 45.89 | $10.91 | — |
| 2023-07-05 | 45.89 | $10.91 | 1000 |
| 2023-07-03 | 49.93 | $10.98 | 5500 |
| 2023-06-30 | 51.15 | $11.00 | 1200 |
| 2023-06-29 | 49.38 | $10.97 | 400 |
| 2023-06-28 | 50.54 | $10.99 | — |
| 2023-06-27 | 50.54 | $10.99 | — |
| 2023-06-26 | 50.54 | $10.99 | — |
| 2023-06-23 | 50.54 | $10.99 | 700 |
| 2023-06-22 | 38.88 | $10.79 | 1500 |
| 2023-06-21 | 50.83 | $11.00 | — |
| 2023-06-20 | 50.83 | $11.00 | 600 |
| 2023-06-16 | 57.70 | $11.09 | — |
| 2023-06-15 | 57.70 | $11.09 | — |
| 2023-06-14 | 57.70 | $11.09 | — |
| 2023-06-13 | 57.70 | $11.09 | — |
| 2023-06-12 | 57.70 | $11.09 | — |
| 2023-06-09 | 57.70 | $11.09 | — |
| 2023-06-08 | 57.70 | $11.09 | 400 |
| 2023-06-07 | 58.31 | $11.10 | — |
| 2023-06-06 | 58.31 | $11.10 | 700 |
| 2023-06-05 | 53.90 | $11.00 | — |
| 2023-06-02 | 53.90 | $11.00 | — |
| 2023-06-01 | 53.90 | $11.00 | — |
| 2023-05-31 | 53.90 | $11.00 | — |
| 2023-05-30 | 53.90 | $11.00 | — |
| 2023-05-26 | 53.90 | $11.00 | 3000 |
| 2023-05-25 | 39.90 | $10.70 | — |
| 2023-05-24 | 39.90 | $10.70 | — |
| 2023-05-23 | 39.90 | $10.70 | — |
| 2023-05-22 | 39.90 | $10.70 | 900 |
| 2023-05-19 | 70.88 | $11.23 | — |
| 2023-05-18 | 70.88 | $11.23 | — |
| 2023-05-17 | 70.88 | $11.23 | 100 |
| 2023-05-16 | 77.71 | $11.30 | — |
| 2023-05-15 | 77.71 | $11.30 | — |
| 2023-05-12 | 77.71 | $11.30 | — |
| 2023-05-11 | 77.71 | $11.30 | — |
| 2023-05-10 | 77.71 | $11.30 | — |
| 2023-05-09 | 77.71 | $11.30 | — |
| 2023-05-08 | 77.71 | $11.30 | 5000 |
| 2023-05-05 | 42.03 | $10.66 | — |
| 2023-05-04 | 42.03 | $10.66 | — |
| 2023-05-03 | 42.03 | $10.66 | — |
| 2023-05-02 | 42.03 | $10.66 | 5900 |
| 2023-05-01 | 40.83 | $10.65 | — |
| 2023-04-28 | 40.83 | $10.65 | — |
| 2023-04-27 | 40.83 | $10.65 | — |
| 2023-04-26 | 40.83 | $10.65 | — |
| 2023-04-25 | 40.83 | $10.65 | — |
| 2023-04-24 | 40.83 | $10.65 | 200 |
| 2023-04-21 | 87.81 | $11.00 | — |
| 2023-04-20 | 87.81 | $11.00 | — |
| 2023-04-19 | 87.81 | $11.00 | — |
| 2023-04-18 | 87.81 | $11.00 | — |
| 2023-04-17 | 87.81 | $11.00 | — |
| 2023-04-14 | 87.81 | $11.00 | — |
| 2023-04-13 | 87.81 | $11.00 | — |
| 2023-04-12 | 87.81 | $11.00 | — |
| 2023-04-11 | 87.81 | $11.00 | — |
| 2023-04-10 | 87.81 | $11.00 | — |
| 2023-04-06 | 87.81 | $11.00 | — |
| 2023-04-05 | 87.81 | $11.00 | — |
| 2023-04-04 | 87.81 | $11.00 | 300 |
| 2023-04-03 | 87.81 | $11.00 | — |
| 2023-03-31 | 87.81 | $11.00 | 3700 |
| 2023-03-30 | 59.26 | $10.54 | — |
| 2023-03-29 | 59.26 | $10.54 | — |
| 2023-03-28 | 59.26 | $10.54 | — |
| 2023-03-27 | 59.26 | $10.54 | 2400 |
| 2023-03-24 | 42.61 | $10.47 | — |
| 2023-03-23 | 42.61 | $10.47 | — |
| 2023-03-22 | 42.61 | $10.47 | — |
| 2023-03-21 | 42.61 | $10.47 | — |
| 2023-03-20 | 42.61 | $10.47 | — |
| 2023-03-17 | 42.61 | $10.47 | — |
| 2023-03-16 | 42.61 | $10.47 | — |
| 2023-03-15 | 42.61 | $10.47 | — |
| 2023-03-14 | 42.61 | $10.47 | — |
| 2023-03-13 | 42.61 | $10.47 | — |
| 2023-03-10 | 42.61 | $10.47 | — |
| 2023-03-09 | 42.61 | $10.47 | 3700 |
| 2023-03-08 | 80.92 | $10.62 | — |
| 2023-03-07 | 80.92 | $10.62 | — |
| 2023-03-06 | 80.92 | $10.62 | — |
| 2023-03-03 | 80.92 | $10.62 | — |
| 2023-03-02 | 80.92 | $10.62 | — |
| 2023-03-01 | 80.92 | $10.62 | — |
| 2023-02-28 | 80.92 | $10.62 | — |
| 2023-02-27 | 80.92 | $10.62 | — |
| 2023-02-24 | 80.92 | $10.62 | — |
| 2023-02-23 | 80.92 | $10.62 | — |
| 2023-02-22 | 80.92 | $10.62 | — |
| 2023-02-21 | 80.92 | $10.62 | — |
| 2023-02-17 | 80.92 | $10.62 | 100 |
| 2023-02-16 | 80.92 | $10.62 | — |
| 2023-02-15 | 80.92 | $10.62 | — |
| 2023-02-14 | 80.92 | $10.62 | — |
| 2023-02-13 | 80.92 | $10.62 | — |
| 2023-02-10 | 80.92 | $10.62 | — |
| 2023-02-09 | 80.92 | $10.62 | 800 |
| 2023-02-08 | 80.48 | $10.61 | 5000 |
| 2023-02-07 | 66.47 | $10.42 | — |
| 2023-02-06 | 66.47 | $10.42 | 4700 |
| 2023-02-03 | 64.02 | $10.40 | 1900 |
| 2023-02-02 | 62.73 | $10.39 | 100 |
| 2023-02-01 | 64.95 | $10.40 | 200 |
| 2023-01-31 | 62.42 | $10.38 | — |
| 2023-01-30 | 62.42 | $10.38 | — |
| 2023-01-27 | 62.42 | $10.38 | — |
| 2023-01-26 | 62.42 | $10.38 | — |
| 2023-01-25 | 62.42 | $10.38 | — |
| 2023-01-24 | 62.42 | $10.38 | 100 |
| 2023-01-23 | 65.91 | $10.40 | — |
| 2023-01-20 | 65.91 | $10.40 | — |
| 2023-01-19 | 65.91 | $10.40 | — |
| 2023-01-18 | 65.91 | $10.40 | 300 |
| 2023-01-17 | 69.06 | $10.42 | 100 |
| 2023-01-13 | 65.10 | $10.37 | 1700 |
| 2023-01-12 | 68.43 | $10.39 | 1500 |
| 2023-01-11 | 68.43 | $10.39 | 600 |
| 2023-01-10 | 66.90 | $10.37 | 100 |
| 2023-01-09 | 66.90 | $10.37 | 1300 |
| 2023-01-06 | 66.16 | $10.36 | 1400 |
| 2023-01-05 | 61.24 | $10.30 | 1900 |
| 2023-01-04 | 65.79 | $10.33 | 400 |
| 2023-01-03 | 65.79 | $10.33 | 3800 |
| 2022-12-30 | 53.24 | $10.21 | 1000 |
| 2022-12-29 | 69.35 | $10.29 | — |
| 2022-12-28 | 69.35 | $10.29 | — |
| 2022-12-27 | 69.35 | $10.29 | 300 |
| 2022-12-23 | 69.35 | $10.29 | 2400 |
| 2022-12-22 | 65.04 | $10.25 | 2200 |
| 2022-12-21 | 62.54 | $10.23 | 800 |
| 2022-12-20 | 61.22 | $10.22 | 17800 |
| 2022-12-19 | 58.44 | $10.20 | 1300 |
| 2022-12-16 | 53.72 | $10.17 | 100 |
| 2022-12-15 | 53.72 | $10.17 | — |
| 2022-12-14 | 53.72 | $10.17 | 100 |
| 2022-12-13 | 53.72 | $10.17 | — |
| 2022-12-12 | 53.72 | $10.17 | — |
| 2022-12-09 | 53.72 | $10.17 | 19400 |
| 2022-12-08 | 53.72 | $10.17 | 4400 |
| 2022-12-07 | 53.72 | $10.17 | 1600 |
| 2022-12-06 | 55.10 | $10.18 | 4000 |
| 2022-12-05 | 51.54 | $10.15 | 100 |
| 2022-12-02 | 50.30 | $10.14 | 2200 |
| 2022-12-01 | 52.88 | $10.16 | 4600 |
| 2022-11-30 | 54.21 | $10.17 | 200 |
| 2022-11-29 | 50.69 | $10.14 | 100 |
| 2022-11-28 | 62.95 | $10.22 | 700 |
| 2022-11-25 | 51.89 | $10.14 | 100 |
| 2022-11-23 | 72.44 | $10.22 | 100 |
| 2022-11-22 | 72.44 | $10.22 | 600 |
| 2022-11-21 | 71.15 | $10.21 | 5700 |
| 2022-11-18 | 60.67 | $10.15 | 48400 |
| 2022-11-17 | 58.27 | $10.14 | 600 |
| 2022-11-16 | 61.86 | $10.15 | 400 |
| 2022-11-15 | 61.86 | $10.15 | 100 |
| 2022-11-14 | 69.59 | $10.17 | 3800 |
| 2022-11-11 | 67.67 | $10.16 | — |
| 2022-11-10 | 67.67 | $10.16 | — |
| 2022-11-09 | 67.67 | $10.16 | 600 |
| 2022-11-08 | 65.82 | $10.15 | 20000 |
| 2022-11-07 | 69.60 | $10.16 | 10700 |
| 2022-11-04 | 65.88 | $10.14 | 3200 |
| 2022-11-03 | 65.88 | $10.14 | 3800 |
| 2022-11-02 | 63.88 | $10.13 | 6000 |
| 2022-11-01 | 59.36 | $10.11 | 3700 |
| 2022-10-31 | 50.53 | $10.08 | 3100 |
| 2022-10-28 | 50.53 | $10.08 | 10000 |
| 2022-10-27 | 50.53 | $10.08 | 18200 |
| 2022-10-26 | 39.22 | $10.05 | 77500 |
| 2022-10-25 | 50.11 | $10.08 | — |
| 2022-10-24 | 50.11 | $10.08 | 1300 |
| 2022-10-21 | 45.56 | $10.07 | 2500 |
| 2022-10-20 | 49.88 | $10.08 | — |
| 2022-10-19 | 49.88 | $10.08 | — |
| 2022-10-18 | 49.88 | $10.08 | — |
| 2022-10-17 | 49.88 | $10.08 | — |
| 2022-10-14 | 49.88 | $10.08 | — |
| 2022-10-13 | 49.88 | $10.08 | — |
| 2022-10-12 | 49.88 | $10.08 | 1800 |
| 2022-10-11 | 49.88 | $10.08 | 500 |
| 2022-10-10 | 49.88 | $10.08 | 1600 |
| 2022-10-07 | 49.88 | $10.08 | — |
| 2022-10-06 | 49.88 | $10.08 | — |
| 2022-10-05 | 49.88 | $10.08 | — |
| 2022-10-04 | 49.88 | $10.08 | — |
| 2022-10-03 | 49.88 | $10.08 | — |
| 2022-09-30 | 49.88 | $10.08 | 17600 |
| 2022-09-29 | 52.17 | $10.09 | 400 |
| 2022-09-28 | 52.17 | $10.09 | — |
| 2022-09-27 | 52.17 | $10.09 | 600 |
| 2022-09-26 | 52.17 | $10.09 | — |
| 2022-09-23 | 52.17 | $10.09 | — |
| 2022-09-22 | 52.17 | $10.09 | 1000 |
| 2022-09-21 | 52.17 | $10.09 | — |
| 2022-09-20 | 52.17 | $10.09 | 100 |
| 2022-09-19 | 53.81 | $10.10 | 3500 |
| 2022-09-16 | 52.39 | $10.09 | — |
| 2022-09-15 | 52.39 | $10.09 | — |
| 2022-09-14 | 52.39 | $10.09 | — |
| 2022-09-13 | 52.39 | $10.09 | 400 |
| 2022-09-12 | 53.73 | $10.10 | 300 |
| 2022-09-09 | 55.08 | $10.11 | 1200 |
| 2022-09-08 | 51.63 | $10.08 | 1600 |
| 2022-09-07 | 51.63 | $10.08 | — |
| 2022-09-06 | 51.63 | $10.08 | 200 |
| 2022-09-02 | 50.54 | $10.07 | 100 |
| 2022-09-01 | 50.54 | $10.07 | 600 |
| 2022-08-31 | 51.59 | $10.08 | — |
| 2022-08-30 | 51.59 | $10.08 | 700 |
| 2022-08-29 | 50.66 | $10.07 | — |
| 2022-08-26 | 50.66 | $10.07 | 300 |
| 2022-08-25 | 52.47 | $10.09 | 200 |
| 2022-08-24 | 51.65 | $10.08 | 28100 |
| 2022-08-23 | 50.85 | $10.07 | 1100 |
| 2022-08-22 | 52.50 | $10.09 | — |
| 2022-08-19 | 52.50 | $10.09 | 10500 |
| 2022-08-18 | 52.50 | $10.09 | 3100 |
| 2022-08-17 | 50.43 | $10.06 | 600 |
| 2022-08-16 | 54.18 | $10.11 | 1900 |
| 2022-08-15 | 53.52 | $10.10 | 9200 |
| 2022-08-12 | 51.54 | $10.07 | 2900 |
| 2022-08-11 | 50.88 | $10.06 | 15800 |
| 2022-08-10 | 50.88 | $10.06 | 5000 |
| 2022-08-09 | 53.52 | $10.10 | 10100 |
| 2022-08-08 | 51.11 | $10.06 | 1200 |
| 2022-08-05 | 53.76 | $10.10 | 200 |
| 2022-08-04 | 51.36 | $10.06 | 4800 |
| 2022-08-03 | 51.36 | $10.06 | 300 |
| 2022-08-02 | 51.36 | $10.06 | 900 |
| 2022-08-01 | 53.13 | $10.09 | 900 |
| 2022-07-29 | 53.13 | $10.09 | 14600 |
| 2022-07-28 | 53.13 | $10.09 | 600 |
| 2022-07-27 | 53.13 | $10.09 | 2800 |
| 2022-07-26 | 51.78 | $10.06 | 18300 |
| 2022-07-25 | 52.26 | $10.07 | 22000 |
| 2022-07-22 | 54.15 | $10.11 | 23800 |
| 2022-07-21 | 55.59 | $10.14 | 24600 |
| 2022-07-20 | 73.52 | $10.43 | 136200 |
| 2022-07-19 | 51.48 | $10.00 | 73900 |
| 2022-07-18 | 51.48 | $10.00 | 500 |
| 2022-07-15 | 52.39 | $10.01 | 7100 |
| 2022-07-14 | 77.17 | $10.20 | 24100 |
| 2022-07-13 | 36.84 | $9.93 | 3700 |
| 2022-07-12 | 73.29 | $10.01 | 18800 |
| 2022-07-11 | 69.74 | $10.00 | 2100 |
| 2022-07-08 | 69.74 | $10.00 | 300 |
| 2022-07-07 | 69.74 | $10.00 | 300 |
| 2022-07-06 | 65.84 | $9.99 | 17600 |
| 2022-07-05 | 61.08 | $9.98 | 300 |
| 2022-07-01 | 70.40 | $9.99 | 34300 |
| 2022-06-30 | 65.38 | $9.98 | 700 |
| 2022-06-29 | 65.38 | $9.98 | 100 |
| 2022-06-28 | 65.38 | $9.98 | 7400 |
| 2022-06-27 | 65.38 | $9.98 | 300 |
| 2022-06-24 | 65.38 | $9.98 | — |
| 2022-06-23 | 65.38 | $9.98 | 19500 |
| 2022-06-22 | 74.70 | $9.99 | 1600 |
| 2022-06-21 | 65.30 | $9.97 | — |
| 2022-06-17 | 65.30 | $9.97 | — |
| 2022-06-16 | 65.30 | $9.97 | 200 |
| 2022-06-15 | 65.30 | $9.97 | — |
| 2022-06-14 | 65.30 | $9.97 | — |
| 2022-06-13 | 65.30 | $9.97 | 100 |
| 2022-06-10 | 65.30 | $9.97 | 132300 |
| 2022-06-09 | 65.30 | $9.97 | 104600 |
| 2022-06-08 | 65.30 | $9.97 | — |
| 2022-06-07 | 65.30 | $9.97 | — |
| 2022-06-06 | 65.30 | $9.97 | 500 |
| 2022-06-03 | 61.21 | $9.96 | 15400 |
| 2022-06-02 | 56.30 | $9.95 | 400 |
| 2022-06-01 | 56.30 | $9.95 | — |
| 2022-05-31 | 56.30 | $9.95 | — |
| 2022-05-27 | 56.30 | $9.95 | — |
| 2022-05-26 | 56.30 | $9.95 | 5900 |
| 2022-05-25 | 56.30 | $9.95 | 4800 |
| 2022-05-24 | 51.83 | $9.94 | 5000 |
| 2022-05-23 | 57.41 | $9.95 | 5100 |
| 2022-05-20 | 52.55 | $9.94 | 5000 |
| 2022-05-19 | 52.55 | $9.94 | — |
| 2022-05-18 | 52.55 | $9.94 | 34800 |
| 2022-05-17 | 52.55 | $9.94 | 300 |
| 2022-05-16 | 64.55 | $9.96 | — |
| 2022-05-13 | 64.55 | $9.96 | — |
| 2022-05-12 | 64.55 | $9.96 | 1200 |
| 2022-05-11 | 55.92 | $9.94 | 1100 |
| 2022-05-10 | 72.74 | $9.96 | 1000 |
| 2022-05-09 | 61.84 | $9.94 | 1300 |
| 2022-05-06 | 61.84 | $9.94 | 50000 |
| 2022-05-05 | 61.84 | $9.94 | 100 |
| 2022-05-04 | 61.84 | $9.94 | — |
| 2022-05-03 | 61.84 | $9.94 | — |
| 2022-05-02 | 61.84 | $9.94 | 142400 |
| 2022-04-29 | 87.60 | $9.96 | — |
| 2022-04-28 | 87.60 | $9.96 | 300 |
| 2022-04-27 | 84.73 | $9.95 | 200 |
| 2022-04-26 | 84.73 | $9.95 | 800 |
| 2022-04-25 | 84.73 | $9.95 | 176800 |
| 2022-04-22 | 80.95 | $9.94 | — |
| 2022-04-21 | 80.95 | $9.94 | — |
| 2022-04-20 | 80.95 | $9.94 | 80900 |
| 2022-04-19 | 80.95 | $9.94 | 1700 |
| 2022-04-18 | 80.95 | $9.94 | — |
| 2022-04-14 | 80.95 | $9.94 | — |
| 2022-04-13 | 80.95 | $9.94 | 300 |
| 2022-04-12 | 76.97 | $9.93 | — |
| 2022-04-11 | 76.97 | $9.93 | 1000 |
| 2022-04-08 | 76.97 | $9.93 | 40700 |
| 2022-04-07 | 76.97 | $9.93 | 300 |
| 2022-04-06 | 72.24 | $9.92 | 11700 |
| 2022-04-05 | 72.24 | $9.92 | 325400 |
| 2022-04-04 | 65.93 | $9.91 | — |
| 2022-04-01 | 65.93 | $9.91 | — |
| 2022-03-31 | 65.93 | $9.91 | — |
| 2022-03-30 | 65.93 | $9.91 | — |
| 2022-03-29 | 65.93 | $9.91 | 100 |
| 2022-03-28 | 65.93 | $9.91 | — |
| 2022-03-25 | 65.93 | $9.91 | — |
| 2022-03-24 | 65.93 | $9.91 | — |
| 2022-03-23 | 65.93 | $9.91 | 200 |
| 2022-03-22 | 65.93 | $9.91 | — |
| 2022-03-21 | 65.93 | $9.91 | — |
| 2022-03-18 | 65.93 | $9.91 | 10000 |
| 2022-03-17 | 65.93 | $9.91 | — |
| 2022-03-16 | 65.93 | $9.91 | 19100 |
| 2022-03-15 | 74.15 | $9.92 | — |
| 2022-03-14 | 74.15 | $9.92 | 123600 |
| 2022-03-11 | 66.64 | $9.90 | 1000 |
| 2022-03-10 | 66.64 | $9.90 | 500 |
| 2022-03-09 | 66.64 | $9.90 | 500 |
| 2022-03-08 | 66.64 | $9.90 | — |
| 2022-03-07 | 66.64 | $9.90 | — |
| 2022-03-04 | 66.64 | $9.90 | — |
| 2022-03-03 | 66.64 | $9.90 | — |
| 2022-03-02 | 66.64 | $9.90 | — |
| 2022-03-01 | 66.64 | $9.90 | — |
| 2022-02-28 | 66.64 | $9.90 | 1000 |
| 2022-02-25 | 54.87 | $9.87 | — |
| 2022-02-24 | 54.87 | $9.87 | 600 |
| 2022-02-23 | 54.87 | $9.87 | — |
| 2022-02-22 | 54.87 | $9.87 | — |
| 2022-02-18 | 54.87 | $9.87 | — |
| 2022-02-17 | 54.87 | $9.87 | — |
| 2022-02-16 | 54.87 | $9.87 | — |
| 2022-02-15 | 54.87 | $9.87 | — |
| 2022-02-14 | 54.87 | $9.87 | — |
| 2022-02-11 | 54.87 | $9.87 | — |
| 2022-02-10 | 54.87 | $9.87 | — |
| 2022-02-09 | 54.87 | $9.87 | — |
| 2022-02-08 | 54.87 | $9.87 | 900 |
| 2022-02-07 | 54.87 | $9.87 | — |
| 2022-02-04 | 54.87 | $9.87 | 10000 |
| 2022-02-03 | 52.26 | $9.86 | 3400 |
| 2022-02-02 | 52.26 | $9.86 | 100 |
| 2022-02-01 | 52.26 | $9.86 | 11300 |
| 2022-01-31 | 52.26 | $9.86 | 2300 |
| 2022-01-28 | 49.91 | $9.85 | — |
| 2022-01-27 | 49.91 | $9.85 | 200 |
| 2022-01-26 | 47.58 | $9.84 | — |
| 2022-01-25 | 47.58 | $9.84 | — |
| 2022-01-24 | 47.58 | $9.84 | 97200 |
| 2022-01-21 | 45.40 | $9.83 | — |
| 2022-01-20 | 45.40 | $9.83 | — |
| 2022-01-19 | 45.40 | $9.83 | 12100 |
| 2022-01-18 | 50.84 | $9.86 | 3100 |
| 2022-01-14 | 48.90 | $9.85 | 47100 |
| 2022-01-13 | 50.80 | $9.86 | 11700 |
| 2022-01-12 | 46.87 | $9.84 | 200 |
| 2022-01-11 | 55.25 | $9.88 | — |
| 2022-01-10 | 55.25 | $9.88 | — |
| 2022-01-07 | 55.25 | $9.88 | — |
| 2022-01-06 | 55.25 | $9.88 | 8500 |
| 2022-01-05 | 49.77 | $9.85 | — |
| 2022-01-04 | 49.77 | $9.85 | 5300 |
| 2022-01-03 | 47.84 | $9.84 | — |
| 2021-12-31 | 47.84 | $9.84 | 1200 |
| 2021-12-30 | 49.56 | $9.85 | — |
| 2021-12-29 | 49.56 | $9.85 | 100 |
| 2021-12-28 | 49.56 | $9.85 | — |
| 2021-12-27 | 49.56 | $9.85 | — |
| 2021-12-23 | 49.56 | $9.85 | — |
| 2021-12-22 | 49.56 | $9.85 | — |
| 2021-12-21 | 49.56 | $9.85 | 3700 |
| 2021-12-20 | 46.90 | $9.83 | 100 |
| 2021-12-17 | 45.54 | $9.82 | 1000 |
| 2021-12-16 | 47.87 | $9.84 | 5000 |
| 2021-12-15 | 49.06 | $9.85 | — |
| 2021-12-14 | 49.06 | $9.85 | — |
| 2021-12-13 | 49.06 | $9.85 | 20000 |
| 2021-12-10 | 45.58 | $9.82 | 200 |
| 2021-12-09 | 52.39 | $9.88 | 3000 |
| 2021-12-08 | 47.41 | $9.84 | 100400 |
| 2021-12-07 | 55.72 | $9.90 | — |
| 2021-12-06 | 55.72 | $9.90 | 1200 |
| 2021-12-03 | 60.50 | $9.93 | — |
| 2021-12-02 | 60.50 | $9.93 | — |
| 2021-12-01 | 60.50 | $9.93 | 1600 |
| 2021-11-30 | 73.05 | $10.00 | 56500 |
| 2021-11-29 | 48.33 | $9.83 | — |
| 2021-11-26 | 48.33 | $9.83 | 200 |
| 2021-11-24 | 68.28 | $9.89 | — |
| 2021-11-23 | 68.28 | $9.89 | — |
| 2021-11-22 | 68.28 | $9.89 | 85800 |
| 2021-11-19 | 66.29 | $9.88 | 6000 |
| 2021-11-18 | 61.73 | $9.86 | — |
| 2021-11-17 | 61.73 | $9.86 | — |
| 2021-11-16 | 61.73 | $9.86 | 250000 |
| 2021-11-15 | 53.68 | $9.83 | — |
| 2021-11-12 | 53.68 | $9.83 | 300 |
| 2021-11-11 | 57.31 | $9.84 | 75800 |
| 2021-11-10 | 61.24 | $9.85 | — |
| 2021-11-09 | 61.24 | $9.85 | 3800 |
| 2021-11-08 | 58.68 | $9.84 | — |
| 2021-11-05 | 58.68 | $9.84 | — |
| 2021-11-04 | 58.68 | $9.84 | — |
| 2021-11-03 | 58.68 | $9.84 | 11500 |
| 2021-11-02 | 58.68 | $9.84 | 3200 |
| 2021-11-01 | 65.35 | $9.86 | — |
| 2021-10-29 | 65.35 | $9.86 | — |
| 2021-10-28 | 65.35 | $9.86 | — |
| 2021-10-27 | 65.35 | $9.86 | — |
| 2021-10-26 | 65.35 | $9.86 | 200100 |
| 2021-10-25 | 65.35 | $9.86 | — |
| 2021-10-22 | 65.35 | $9.86 | 114200 |
| 2021-10-21 | 60.67 | $9.83 | 600 |
| 2021-10-20 | 77.20 | $9.88 | 51900 |
| 2021-10-19 | 73.01 | $9.85 | — |
| 2021-10-18 | 73.01 | $9.85 | — |
| 2021-10-15 | 73.01 | $9.85 | — |
| 2021-10-14 | 73.01 | $9.85 | — |
| 2021-10-13 | 73.01 | $9.85 | — |
| 2021-10-12 | 73.01 | $9.85 | — |
| 2021-10-11 | 73.01 | $9.85 | — |
| 2021-10-08 | 73.01 | $9.85 | — |
| 2021-10-07 | 73.01 | $9.85 | — |
| 2021-10-06 | 73.01 | $9.85 | — |
| 2021-10-05 | 73.01 | $9.85 | 300 |
| 2021-10-04 | 75.65 | $9.86 | 200 |
| 2021-10-01 | 74.78 | $9.85 | 31600 |
| 2021-09-30 | 74.78 | $9.85 | 14500 |
| 2021-09-29 | 67.48 | $9.78 | 700 |
| 2021-09-28 | 76.50 | $9.81 | 20300 |
| 2021-09-27 | 73.08 | $9.78 | 2400 |
| 2021-09-24 | 84.80 | $9.81 | — |
| 2021-09-23 | 84.80 | $9.81 | — |
| 2021-09-22 | 84.80 | $9.81 | — |
| 2021-09-21 | 84.80 | $9.81 | — |
| 2021-09-20 | 84.80 | $9.81 | 19400 |
| 2021-09-17 | 83.43 | $9.79 | 100 |
| 2021-09-16 | 80.00 | $9.75 | — |
| 2021-09-15 | 80.00 | $9.75 | — |
| 2021-09-14 | 80.00 | $9.75 | — |
| 2021-09-13 | 80.00 | $9.75 | 106100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-43.60
2023-12-21
Close Price
$10.66
Vol: 27164
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.21
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-12-21 | -43.60 | $10.66 | 27164 |
| 2023-12-20 | -58.77 | $10.02 | 8937 |
| 2023-12-19 | -39.57 | $10.83 | 9823 |
| 2023-12-18 | -28.26 | $11.31 | 8593 |
| 2023-12-15 | -19.43 | $11.68 | 148461 |
| 2023-12-14 | -34.78 | $11.70 | 12087 |
| 2023-12-13 | -64.63 | $11.12 | — |
| 2023-12-12 | -64.63 | $11.12 | — |
| 2023-12-11 | -64.63 | $11.12 | 786 |
| 2023-12-08 | 0.00 | $11.65 | 7728 |
| 2023-12-07 | 0.00 | $11.50 | 8071 |
| 2023-12-06 | -47.50 | $11.31 | 2879 |
| 2023-12-05 | -50.00 | $11.30 | 407 |
| 2023-12-04 | -40.00 | $11.34 | 2756 |
| 2023-12-01 | -11.63 | $11.45 | 100 |
| 2023-11-30 | -53.49 | $11.27 | 200 |
| 2023-11-29 | -51.11 | $11.27 | — |
| 2023-11-28 | -51.11 | $11.27 | 1799 |
| 2023-11-27 | -51.11 | $11.27 | — |
| 2023-11-24 | -51.11 | $11.27 | — |
| 2023-11-22 | -51.11 | $11.27 | 570 |
| 2023-11-21 | -64.44 | $11.21 | 845 |
| 2023-11-20 | -22.22 | $11.40 | 102 |
| 2023-11-17 | -33.33 | $11.35 | — |
| 2023-11-16 | -33.33 | $11.35 | 1032 |
| 2023-11-15 | -55.53 | $11.25 | 396 |
| 2023-11-14 | -55.56 | $11.25 | 202 |
| 2023-11-13 | -62.22 | $11.22 | — |
| 2023-11-10 | -62.22 | $11.22 | 3067 |
| 2023-11-09 | -28.52 | $11.20 | 2696 |
| 2023-11-08 | -52.38 | $11.15 | 3045 |
| 2023-11-07 | -76.19 | $11.10 | — |
| 2023-11-06 | -76.19 | $11.10 | — |
| 2023-11-03 | -77.76 | $11.10 | 3300 |
| 2023-11-02 | -90.48 | $11.07 | 302 |
| 2023-11-01 | -100.00 | $11.05 | — |
| 2023-10-31 | -100.00 | $11.05 | 1430 |
| 2023-10-30 | -85.71 | $11.08 | 300 |
| 2023-10-27 | -90.48 | $11.07 | — |
| 2023-10-26 | -90.48 | $11.07 | 200 |
| 2023-10-25 | 0.00 | $11.26 | — |
| 2023-10-24 | 0.00 | $11.26 | — |
| 2023-10-23 | 0.00 | $11.26 | 502 |
| 2023-10-20 | 0.00 | $11.15 | — |
| 2023-10-19 | 0.00 | $11.15 | 101 |
| 2023-10-18 | 0.00 | $11.15 | 100 |
| 2023-10-17 | 0.00 | $11.10 | — |
| 2023-10-16 | 0.00 | $11.10 | 101 |
| 2023-10-13 | 0.00 | $11.10 | 100 |
| 2023-10-12 | 0.00 | $11.10 | 101 |
| 2023-10-11 | 0.00 | $11.10 | 100 |
| 2023-10-10 | 0.00 | $11.10 | 101 |
| 2023-10-09 | 0.00 | $11.10 | 101 |
| 2023-10-06 | 0.00 | $11.10 | 104 |
| 2023-10-05 | -20.00 | $11.09 | 100 |
| 2023-10-04 | -100.00 | $11.05 | — |
| 2023-10-03 | -100.00 | $11.05 | — |
| 2023-10-02 | -100.00 | $11.05 | 101 |
| 2023-09-29 | 0.00 | $11.10 | — |
| 2023-09-28 | 0.00 | $11.10 | — |
| 2023-09-27 | 0.00 | $11.10 | 1984 |
| 2023-09-26 | -50.00 | $11.05 | — |
| 2023-09-25 | -50.00 | $11.05 | — |
| 2023-09-22 | -50.00 | $11.05 | — |
| 2023-09-21 | -35.71 | $11.05 | 586 |
| 2023-09-20 | 0.00 | $11.10 | 100 |
| 2023-09-19 | 0.00 | $11.10 | 100 |
| 2023-09-18 | 0.00 | $11.10 | 704 |
| 2023-09-15 | 0.00 | $11.05 | — |
| 2023-09-14 | 0.00 | $11.05 | — |
| 2023-09-13 | 0.00 | $11.05 | — |
| 2023-09-12 | 0.00 | $11.05 | 2000 |
| 2023-09-11 | 0.00 | $11.05 | 963 |
| 2023-09-08 | 0.00 | $11.05 | 1442 |
| 2023-09-07 | 0.00 | $11.05 | — |
| 2023-09-06 | 0.00 | $11.05 | — |
| 2023-09-05 | 0.00 | $11.05 | 385 |
| 2023-09-01 | -55.56 | $11.00 | 956 |
| 2023-08-31 | 0.00 | $11.04 | — |
| 2023-08-30 | 0.00 | $11.04 | — |
| 2023-08-29 | -11.11 | $11.04 | — |
| 2023-08-28 | -10.00 | $11.04 | — |
| 2023-08-25 | -40.00 | $11.04 | 559 |
| 2023-08-24 | -93.33 | $10.96 | — |
| 2023-08-23 | -93.33 | $10.96 | — |
| 2023-08-22 | -95.65 | $10.96 | — |
| 2023-08-21 | -97.14 | $10.96 | 100 |
| 2023-08-18 | -98.95 | $10.96 | — |
| 2023-08-17 | -98.95 | $10.96 | 751 |
| 2023-08-16 | -90.53 | $11.04 | 103 |
| 2023-08-15 | -98.94 | $10.96 | 203 |
| 2023-08-14 | -98.95 | $10.96 | 802 |
| 2023-08-11 | -97.89 | $10.97 | — |
| 2023-08-10 | -97.89 | $10.97 | — |
| 2023-08-09 | -98.43 | $10.97 | 2912 |
| 2023-08-08 | -98.42 | $10.97 | 4904 |
| 2023-08-07 | -98.41 | $10.97 | 1000 |
| 2023-08-04 | -98.41 | $10.97 | — |
| 2023-08-03 | -98.41 | $10.97 | 200 |
| 2023-08-02 | -89.23 | $11.05 | 800 |
| 2023-08-01 | -96.92 | $10.95 | 8000 |
| 2023-07-31 | -89.23 | $11.05 | 2000 |
| 2023-07-28 | -89.23 | $11.05 | 100 |
| 2023-07-27 | -90.00 | $11.04 | 2300 |
| 2023-07-26 | -89.23 | $11.05 | 5400 |
| 2023-07-25 | -80.00 | $11.17 | 33500 |
| 2023-07-24 | -25.38 | $11.88 | 1100 |
| 2023-07-21 | -39.23 | $11.70 | 5400 |
| 2023-07-20 | -74.65 | $11.15 | 1600 |
| 2023-07-19 | -50.00 | $11.50 | 600 |
| 2023-07-18 | -57.04 | $11.40 | 100 |
| 2023-07-17 | -57.04 | $11.40 | 300 |
| 2023-07-14 | -57.04 | $11.40 | 5300 |
| 2023-07-13 | -81.69 | $11.05 | 15800 |
| 2023-07-12 | -36.67 | $10.98 | — |
| 2023-07-11 | -36.67 | $10.98 | — |
| 2023-07-10 | -36.67 | $10.98 | — |
| 2023-07-07 | -34.38 | $10.98 | 200 |
| 2023-07-06 | -57.58 | $10.91 | — |
| 2023-07-05 | -70.83 | $10.91 | 1000 |
| 2023-07-03 | -56.25 | $10.98 | 5500 |
| 2023-06-30 | -52.08 | $11.00 | 1200 |
| 2023-06-29 | -58.33 | $10.97 | 400 |
| 2023-06-28 | -54.17 | $10.99 | — |
| 2023-06-27 | -54.17 | $10.99 | — |
| 2023-06-26 | -47.27 | $10.99 | — |
| 2023-06-23 | -47.27 | $10.99 | 700 |
| 2023-06-22 | -83.64 | $10.79 | 1500 |
| 2023-06-21 | -45.45 | $11.00 | — |
| 2023-06-20 | -50.00 | $11.00 | 600 |
| 2023-06-16 | -35.00 | $11.09 | — |
| 2023-06-15 | -35.00 | $11.09 | — |
| 2023-06-14 | -35.00 | $11.09 | — |
| 2023-06-13 | -35.00 | $11.09 | — |
| 2023-06-12 | -35.00 | $11.09 | — |
| 2023-06-09 | -35.00 | $11.09 | — |
| 2023-06-08 | -35.00 | $11.09 | 400 |
| 2023-06-07 | -33.33 | $11.10 | — |
| 2023-06-06 | -33.33 | $11.10 | 700 |
| 2023-06-05 | -50.82 | $11.00 | — |
| 2023-06-02 | -47.69 | $11.00 | — |
| 2023-06-01 | -47.69 | $11.00 | — |
| 2023-05-31 | -47.69 | $11.00 | — |
| 2023-05-30 | -46.27 | $11.00 | — |
| 2023-05-26 | -46.27 | $11.00 | 3000 |
| 2023-05-25 | -91.04 | $10.70 | — |
| 2023-05-24 | -91.04 | $10.70 | — |
| 2023-05-23 | -91.04 | $10.70 | — |
| 2023-05-22 | -91.04 | $10.70 | 900 |
| 2023-05-19 | -11.94 | $11.23 | — |
| 2023-05-18 | -11.94 | $11.23 | — |
| 2023-05-17 | -11.94 | $11.23 | 100 |
| 2023-05-16 | -1.49 | $11.30 | — |
| 2023-05-15 | -1.49 | $11.30 | — |
| 2023-05-12 | -1.49 | $11.30 | — |
| 2023-05-11 | -1.49 | $11.30 | — |
| 2023-05-10 | -1.49 | $11.30 | — |
| 2023-05-09 | -1.49 | $11.30 | — |
| 2023-05-08 | -1.49 | $11.30 | 5000 |
| 2023-05-05 | -94.44 | $10.66 | — |
| 2023-05-04 | -94.44 | $10.66 | — |
| 2023-05-03 | -94.44 | $10.66 | — |
| 2023-05-02 | -94.44 | $10.66 | 5900 |
| 2023-05-01 | -100.00 | $10.65 | — |
| 2023-04-28 | -89.21 | $10.65 | — |
| 2023-04-27 | -89.21 | $10.65 | — |
| 2023-04-26 | -89.21 | $10.65 | — |
| 2023-04-25 | -89.21 | $10.65 | — |
| 2023-04-24 | -89.21 | $10.65 | 200 |
| 2023-04-21 | -62.68 | $11.00 | — |
| 2023-04-20 | -62.68 | $11.00 | — |
| 2023-04-19 | -62.68 | $11.00 | — |
| 2023-04-18 | -62.68 | $11.00 | — |
| 2023-04-17 | -62.68 | $11.00 | — |
| 2023-04-14 | -62.68 | $11.00 | — |
| 2023-04-13 | -62.68 | $11.00 | — |
| 2023-04-12 | -62.68 | $11.00 | — |
| 2023-04-11 | -62.68 | $11.00 | — |
| 2023-04-10 | -62.68 | $11.00 | — |
| 2023-04-06 | -62.68 | $11.00 | — |
| 2023-04-05 | -61.38 | $11.00 | — |
| 2023-04-04 | -61.38 | $11.00 | 300 |
| 2023-04-03 | -61.38 | $11.00 | — |
| 2023-03-31 | -61.38 | $11.00 | 3700 |
| 2023-03-30 | -44.44 | $10.54 | — |
| 2023-03-29 | -44.44 | $10.54 | — |
| 2023-03-28 | -44.44 | $10.54 | — |
| 2023-03-27 | -44.44 | $10.54 | 2400 |
| 2023-03-24 | -83.33 | $10.47 | — |
| 2023-03-23 | -83.33 | $10.47 | — |
| 2023-03-22 | -83.33 | $10.47 | — |
| 2023-03-21 | -83.33 | $10.47 | — |
| 2023-03-20 | -83.33 | $10.47 | — |
| 2023-03-17 | -83.33 | $10.47 | — |
| 2023-03-16 | -83.33 | $10.47 | — |
| 2023-03-15 | -83.33 | $10.47 | — |
| 2023-03-14 | -83.33 | $10.47 | — |
| 2023-03-13 | -83.33 | $10.47 | — |
| 2023-03-10 | -83.33 | $10.47 | — |
| 2023-03-09 | -91.67 | $10.47 | 3700 |
| 2023-03-08 | -71.67 | $10.62 | — |
| 2023-03-07 | -68.25 | $10.62 | — |
| 2023-03-06 | -66.15 | $10.62 | — |
| 2023-03-03 | -65.15 | $10.62 | — |
| 2023-03-02 | -65.15 | $10.62 | — |
| 2023-03-01 | -65.15 | $10.62 | — |
| 2023-02-28 | -64.18 | $10.62 | — |
| 2023-02-27 | -64.18 | $10.62 | — |
| 2023-02-24 | -64.18 | $10.62 | — |
| 2023-02-23 | -64.18 | $10.62 | — |
| 2023-02-22 | -64.18 | $10.62 | — |
| 2023-02-21 | -64.18 | $10.62 | — |
| 2023-02-17 | -64.18 | $10.62 | 100 |
| 2023-02-16 | -64.18 | $10.62 | — |
| 2023-02-15 | -64.18 | $10.62 | — |
| 2023-02-14 | -64.18 | $10.62 | — |
| 2023-02-13 | -64.18 | $10.62 | — |
| 2023-02-10 | -63.24 | $10.62 | — |
| 2023-02-09 | -63.24 | $10.62 | 800 |
| 2023-02-08 | -64.71 | $10.61 | 5000 |
| 2023-02-07 | 0.00 | $10.42 | — |
| 2023-02-06 | 0.00 | $10.42 | 4700 |
| 2023-02-03 | -66.67 | $10.40 | 1900 |
| 2023-02-02 | -50.00 | $10.39 | 100 |
| 2023-02-01 | -38.10 | $10.40 | 200 |
| 2023-01-31 | -43.48 | $10.38 | — |
| 2023-01-30 | -80.00 | $10.38 | — |
| 2023-01-27 | -80.00 | $10.38 | — |
| 2023-01-26 | -80.00 | $10.38 | — |
| 2023-01-25 | -80.00 | $10.38 | — |
| 2023-01-24 | -80.00 | $10.38 | 100 |
| 2023-01-23 | -77.65 | $10.40 | — |
| 2023-01-20 | -77.65 | $10.40 | — |
| 2023-01-19 | -77.65 | $10.40 | — |
| 2023-01-18 | -76.74 | $10.40 | 300 |
| 2023-01-17 | -71.91 | $10.42 | 100 |
| 2023-01-13 | -77.53 | $10.37 | 1700 |
| 2023-01-12 | -75.28 | $10.39 | 1500 |
| 2023-01-11 | -75.28 | $10.39 | 600 |
| 2023-01-10 | -77.53 | $10.37 | 100 |
| 2023-01-09 | -77.53 | $10.37 | 1300 |
| 2023-01-06 | -78.65 | $10.36 | 1400 |
| 2023-01-05 | -85.39 | $10.30 | 1900 |
| 2023-01-04 | -82.02 | $10.33 | 400 |
| 2023-01-03 | -80.22 | $10.33 | 3800 |
| 2022-12-30 | -92.39 | $10.21 | 1000 |
| 2022-12-29 | -6.25 | $10.29 | — |
| 2022-12-28 | -6.25 | $10.29 | — |
| 2022-12-27 | -6.25 | $10.29 | 300 |
| 2022-12-23 | -6.25 | $10.29 | 2400 |
| 2022-12-22 | 0.00 | $10.25 | 2200 |
| 2022-12-21 | 0.00 | $10.23 | 800 |
| 2022-12-20 | 0.00 | $10.22 | 17800 |
| 2022-12-19 | -25.00 | $10.20 | 1300 |
| 2022-12-16 | -62.50 | $10.17 | 100 |
| 2022-12-15 | -62.50 | $10.17 | — |
| 2022-12-14 | -62.50 | $10.17 | 100 |
| 2022-12-13 | -62.50 | $10.17 | — |
| 2022-12-12 | -62.50 | $10.17 | — |
| 2022-12-09 | -62.50 | $10.17 | 19400 |
| 2022-12-08 | -62.50 | $10.17 | 4400 |
| 2022-12-07 | -62.50 | $10.17 | 1600 |
| 2022-12-06 | -50.00 | $10.18 | 4000 |
| 2022-12-05 | -87.50 | $10.15 | 100 |
| 2022-12-02 | -100.00 | $10.14 | 2200 |
| 2022-12-01 | -75.00 | $10.16 | 4600 |
| 2022-11-30 | -50.00 | $10.17 | 200 |
| 2022-11-29 | -57.14 | $10.14 | 100 |
| 2022-11-28 | 0.00 | $10.22 | 700 |
| 2022-11-25 | -53.33 | $10.14 | 100 |
| 2022-11-23 | 0.00 | $10.22 | 100 |
| 2022-11-22 | 0.00 | $10.22 | 600 |
| 2022-11-21 | 0.00 | $10.21 | 5700 |
| 2022-11-18 | -16.67 | $10.15 | 48400 |
| 2022-11-17 | -25.00 | $10.14 | 600 |
| 2022-11-16 | -16.67 | $10.15 | 400 |
| 2022-11-15 | -16.67 | $10.15 | 100 |
| 2022-11-14 | 0.00 | $10.17 | 3800 |
| 2022-11-11 | 0.00 | $10.16 | — |
| 2022-11-10 | 0.00 | $10.16 | — |
| 2022-11-09 | 0.00 | $10.16 | 600 |
| 2022-11-08 | -9.09 | $10.15 | 20000 |
| 2022-11-07 | 0.00 | $10.16 | 10700 |
| 2022-11-04 | -10.00 | $10.14 | 3200 |
| 2022-11-03 | -10.00 | $10.14 | 3800 |
| 2022-11-02 | -11.11 | $10.13 | 6000 |
| 2022-11-01 | 0.00 | $10.11 | 3700 |
| 2022-10-31 | -40.00 | $10.08 | 3100 |
| 2022-10-28 | -40.00 | $10.08 | 10000 |
| 2022-10-27 | -40.00 | $10.08 | 18200 |
| 2022-10-26 | -100.00 | $10.05 | 77500 |
| 2022-10-25 | -66.67 | $10.08 | — |
| 2022-10-24 | -66.67 | $10.08 | 1300 |
| 2022-10-21 | -100.00 | $10.07 | 2500 |
| 2022-10-20 | -100.00 | $10.08 | — |
| 2022-10-19 | -100.00 | $10.08 | — |
| 2022-10-18 | -100.00 | $10.08 | — |
| 2022-10-17 | -100.00 | $10.08 | — |
| 2022-10-14 | -100.00 | $10.08 | — |
| 2022-10-13 | -100.00 | $10.08 | — |
| 2022-10-12 | -100.00 | $10.08 | 1800 |
| 2022-10-11 | -100.00 | $10.08 | 500 |
| 2022-10-10 | -100.00 | $10.08 | 1600 |
| 2022-10-07 | -100.00 | $10.08 | — |
| 2022-10-06 | -100.00 | $10.08 | — |
| 2022-10-05 | -100.00 | $10.08 | — |
| 2022-10-04 | -100.00 | $10.08 | — |
| 2022-10-03 | -100.00 | $10.08 | — |
| 2022-09-30 | -80.00 | $10.08 | 17600 |
| 2022-09-29 | -60.00 | $10.09 | 400 |
| 2022-09-28 | -60.00 | $10.09 | — |
| 2022-09-27 | -60.00 | $10.09 | 600 |
| 2022-09-26 | -60.00 | $10.09 | — |
| 2022-09-23 | -60.00 | $10.09 | — |
| 2022-09-22 | -60.00 | $10.09 | 1000 |
| 2022-09-21 | -50.00 | $10.09 | — |
| 2022-09-20 | -50.00 | $10.09 | 100 |
| 2022-09-19 | -33.33 | $10.10 | 3500 |
| 2022-09-16 | -50.00 | $10.09 | — |
| 2022-09-15 | -50.00 | $10.09 | — |
| 2022-09-14 | -50.00 | $10.09 | — |
| 2022-09-13 | -50.00 | $10.09 | 400 |
| 2022-09-12 | -20.00 | $10.10 | 300 |
| 2022-09-09 | 0.00 | $10.11 | 1200 |
| 2022-09-08 | -60.00 | $10.08 | 1600 |
| 2022-09-07 | -50.00 | $10.08 | — |
| 2022-09-06 | -62.50 | $10.08 | 200 |
| 2022-09-02 | -75.00 | $10.07 | 100 |
| 2022-09-01 | -75.00 | $10.07 | 600 |
| 2022-08-31 | -62.50 | $10.08 | — |
| 2022-08-30 | -62.50 | $10.08 | 700 |
| 2022-08-29 | -75.00 | $10.07 | — |
| 2022-08-26 | -75.00 | $10.07 | 300 |
| 2022-08-25 | -71.43 | $10.09 | 200 |
| 2022-08-24 | -78.57 | $10.08 | 28100 |
| 2022-08-23 | -85.71 | $10.07 | 1100 |
| 2022-08-22 | -71.43 | $10.09 | — |
| 2022-08-19 | -71.43 | $10.09 | 10500 |
| 2022-08-18 | -71.43 | $10.09 | 3100 |
| 2022-08-17 | -97.44 | $10.06 | 600 |
| 2022-08-16 | -96.83 | $10.11 | 1900 |
| 2022-08-15 | -94.85 | $10.10 | 9200 |
| 2022-08-12 | -96.39 | $10.07 | 2900 |
| 2022-08-11 | -94.00 | $10.06 | 15800 |
| 2022-08-10 | -94.00 | $10.06 | 5000 |
| 2022-08-09 | -91.54 | $10.10 | 10100 |
| 2022-08-08 | -93.53 | $10.06 | 1200 |
| 2022-08-05 | -91.54 | $10.10 | 200 |
| 2022-08-04 | -93.53 | $10.06 | 4800 |
| 2022-08-03 | -93.53 | $10.06 | 300 |
| 2022-08-02 | -93.53 | $10.06 | 900 |
| 2022-08-01 | -92.04 | $10.09 | 900 |
| 2022-07-29 | -92.04 | $10.09 | 14600 |
| 2022-07-28 | -92.04 | $10.09 | 600 |
| 2022-07-27 | -92.04 | $10.09 | 2800 |
| 2022-07-26 | -93.53 | $10.06 | 18300 |
| 2022-07-25 | -93.03 | $10.07 | 22000 |
| 2022-07-22 | -91.04 | $10.11 | 23800 |
| 2022-07-21 | -89.55 | $10.14 | 24600 |
| 2022-07-20 | -75.12 | $10.43 | 136200 |
| 2022-07-19 | -87.72 | $10.00 | 73900 |
| 2022-07-18 | -87.72 | $10.00 | 500 |
| 2022-07-15 | -85.96 | $10.01 | 7100 |
| 2022-07-14 | -52.63 | $10.20 | 24100 |
| 2022-07-13 | -100.00 | $9.93 | 3700 |
| 2022-07-12 | -92.45 | $10.01 | 18800 |
| 2022-07-11 | -94.34 | $10.00 | 2100 |
| 2022-07-08 | -94.34 | $10.00 | 300 |
| 2022-07-07 | -94.34 | $10.00 | 300 |
| 2022-07-06 | -96.23 | $9.99 | 17600 |
| 2022-07-05 | -66.67 | $9.98 | 300 |
| 2022-07-01 | -25.00 | $9.99 | 34300 |
| 2022-06-30 | -40.00 | $9.98 | 700 |
| 2022-06-29 | -40.00 | $9.98 | 100 |
| 2022-06-28 | -40.00 | $9.98 | 7400 |
| 2022-06-27 | -25.00 | $9.98 | 300 |
| 2022-06-24 | -25.00 | $9.98 | — |
| 2022-06-23 | -25.00 | $9.98 | 19500 |
| 2022-06-22 | 0.00 | $9.99 | 1600 |
| 2022-06-21 | 0.00 | $9.97 | — |
| 2022-06-17 | 0.00 | $9.97 | — |
| 2022-06-16 | 0.00 | $9.97 | 200 |
| 2022-06-15 | 0.00 | $9.97 | — |
| 2022-06-14 | 0.00 | $9.97 | — |
| 2022-06-13 | 0.00 | $9.97 | 100 |
| 2022-06-10 | 0.00 | $9.97 | 132300 |
| 2022-06-09 | 0.00 | $9.97 | 104600 |
| 2022-06-08 | 0.00 | $9.97 | — |
| 2022-06-07 | 0.00 | $9.97 | — |
| 2022-06-06 | 0.00 | $9.97 | 500 |
| 2022-06-03 | 0.00 | $9.96 | 15400 |
| 2022-06-02 | -50.00 | $9.95 | 400 |
| 2022-06-01 | -50.00 | $9.95 | — |
| 2022-05-31 | -50.00 | $9.95 | — |
| 2022-05-27 | -50.00 | $9.95 | — |
| 2022-05-26 | -50.00 | $9.95 | 5900 |
| 2022-05-25 | -50.00 | $9.95 | 4800 |
| 2022-05-24 | -100.00 | $9.94 | 5000 |
| 2022-05-23 | -50.00 | $9.95 | 5100 |
| 2022-05-20 | -100.00 | $9.94 | 5000 |
| 2022-05-19 | -100.00 | $9.94 | — |
| 2022-05-18 | -100.00 | $9.94 | 34800 |
| 2022-05-17 | -100.00 | $9.94 | 300 |
| 2022-05-16 | 0.00 | $9.96 | — |
| 2022-05-13 | 0.00 | $9.96 | — |
| 2022-05-12 | 0.00 | $9.96 | 1200 |
| 2022-05-11 | -100.00 | $9.94 | 1100 |
| 2022-05-10 | 0.00 | $9.96 | 1000 |
| 2022-05-09 | -66.67 | $9.94 | 1300 |
| 2022-05-06 | -50.00 | $9.94 | 50000 |
| 2022-05-05 | -50.00 | $9.94 | 100 |
| 2022-05-04 | -50.00 | $9.94 | — |
| 2022-05-03 | -50.00 | $9.94 | — |
| 2022-05-02 | -40.00 | $9.94 | 142400 |
| 2022-04-29 | 0.00 | $9.96 | — |
| 2022-04-28 | 0.00 | $9.96 | 300 |
| 2022-04-27 | 0.00 | $9.95 | 200 |
| 2022-04-26 | 0.00 | $9.95 | 800 |
| 2022-04-25 | 0.00 | $9.95 | 176800 |
| 2022-04-22 | 0.00 | $9.94 | — |
| 2022-04-21 | 0.00 | $9.94 | — |
| 2022-04-20 | 0.00 | $9.94 | 80900 |
| 2022-04-19 | 0.00 | $9.94 | 1700 |
| 2022-04-18 | 0.00 | $9.94 | — |
| 2022-04-14 | 0.00 | $9.94 | — |
| 2022-04-13 | 0.00 | $9.94 | 300 |
| 2022-04-12 | 0.00 | $9.93 | — |
| 2022-04-11 | 0.00 | $9.93 | 1000 |
| 2022-04-08 | 0.00 | $9.93 | 40700 |
| 2022-04-07 | 0.00 | $9.93 | 300 |
| 2022-04-06 | 0.00 | $9.92 | 11700 |
| 2022-04-05 | 0.00 | $9.92 | 325400 |
| 2022-04-04 | -25.00 | $9.91 | — |
| 2022-04-01 | -25.00 | $9.91 | — |
| 2022-03-31 | -25.00 | $9.91 | — |
| 2022-03-30 | -25.00 | $9.91 | — |
| 2022-03-29 | -25.00 | $9.91 | 100 |
| 2022-03-28 | -25.00 | $9.91 | — |
| 2022-03-25 | -25.00 | $9.91 | — |
| 2022-03-24 | -20.00 | $9.91 | — |
| 2022-03-23 | -20.00 | $9.91 | 200 |
| 2022-03-22 | -20.00 | $9.91 | — |
| 2022-03-21 | -20.00 | $9.91 | — |
| 2022-03-18 | -20.00 | $9.91 | 10000 |
| 2022-03-17 | -20.00 | $9.91 | — |
| 2022-03-16 | -20.00 | $9.91 | 19100 |
| 2022-03-15 | 0.00 | $9.92 | — |
| 2022-03-14 | 0.00 | $9.92 | 123600 |
| 2022-03-11 | 0.00 | $9.90 | 1000 |
| 2022-03-10 | 0.00 | $9.90 | 500 |
| 2022-03-09 | 0.00 | $9.90 | 500 |
| 2022-03-08 | 0.00 | $9.90 | — |
| 2022-03-07 | 0.00 | $9.90 | — |
| 2022-03-04 | 0.00 | $9.90 | — |
| 2022-03-03 | 0.00 | $9.90 | — |
| 2022-03-02 | 0.00 | $9.90 | — |
| 2022-03-01 | 0.00 | $9.90 | — |
| 2022-02-28 | 0.00 | $9.90 | 1000 |
| 2022-02-25 | -33.33 | $9.87 | — |
| 2022-02-24 | -33.33 | $9.87 | 600 |
| 2022-02-23 | -25.00 | $9.87 | — |
| 2022-02-22 | -25.00 | $9.87 | — |
| 2022-02-18 | -25.00 | $9.87 | — |
| 2022-02-17 | -20.00 | $9.87 | — |
| 2022-02-16 | -20.00 | $9.87 | — |
| 2022-02-15 | -20.00 | $9.87 | — |
| 2022-02-14 | -20.00 | $9.87 | — |
| 2022-02-11 | -20.00 | $9.87 | — |
| 2022-02-10 | -20.00 | $9.87 | — |
| 2022-02-09 | -20.00 | $9.87 | — |
| 2022-02-08 | -20.00 | $9.87 | 900 |
| 2022-02-07 | -20.00 | $9.87 | — |
| 2022-02-04 | -20.00 | $9.87 | 10000 |
| 2022-02-03 | -40.00 | $9.86 | 3400 |
| 2022-02-02 | -40.00 | $9.86 | 100 |
| 2022-02-01 | -40.00 | $9.86 | 11300 |
| 2022-01-31 | -40.00 | $9.86 | 2300 |
| 2022-01-28 | -50.00 | $9.85 | — |
| 2022-01-27 | -50.00 | $9.85 | 200 |
| 2022-01-26 | -66.67 | $9.84 | — |
| 2022-01-25 | -66.67 | $9.84 | — |
| 2022-01-24 | -66.67 | $9.84 | 97200 |
| 2022-01-21 | -83.33 | $9.83 | — |
| 2022-01-20 | -83.33 | $9.83 | — |
| 2022-01-19 | -83.33 | $9.83 | 12100 |
| 2022-01-18 | -33.33 | $9.86 | 3100 |
| 2022-01-14 | -50.00 | $9.85 | 47100 |
| 2022-01-13 | -33.33 | $9.86 | 11700 |
| 2022-01-12 | -66.67 | $9.84 | 200 |
| 2022-01-11 | 0.00 | $9.88 | — |
| 2022-01-10 | 0.00 | $9.88 | — |
| 2022-01-07 | 0.00 | $9.88 | — |
| 2022-01-06 | 0.00 | $9.88 | 8500 |
| 2022-01-05 | -50.00 | $9.85 | — |
| 2022-01-04 | -62.50 | $9.85 | 5300 |
| 2022-01-03 | -75.00 | $9.84 | — |
| 2021-12-31 | -81.82 | $9.84 | 1200 |
| 2021-12-30 | -72.73 | $9.85 | — |
| 2021-12-29 | -72.73 | $9.85 | 100 |
| 2021-12-28 | -83.33 | $9.85 | — |
| 2021-12-27 | -83.33 | $9.85 | — |
| 2021-12-23 | -83.33 | $9.85 | — |
| 2021-12-22 | -83.33 | $9.85 | — |
| 2021-12-21 | -83.33 | $9.85 | 3700 |
| 2021-12-20 | -94.44 | $9.83 | 100 |
| 2021-12-17 | -100.00 | $9.82 | 1000 |
| 2021-12-16 | -88.89 | $9.84 | 5000 |
| 2021-12-15 | -83.33 | $9.85 | — |
| 2021-12-14 | -83.33 | $9.85 | — |
| 2021-12-13 | -83.33 | $9.85 | 20000 |
| 2021-12-10 | -100.00 | $9.82 | 200 |
| 2021-12-09 | -70.59 | $9.88 | 3000 |
| 2021-12-08 | -94.12 | $9.84 | 100400 |
| 2021-12-07 | -58.82 | $9.90 | — |
| 2021-12-06 | -58.82 | $9.90 | 1200 |
| 2021-12-03 | -41.18 | $9.93 | — |
| 2021-12-02 | -41.18 | $9.93 | — |
| 2021-12-01 | -35.00 | $9.93 | 1600 |
| 2021-11-30 | 0.00 | $10.00 | 56500 |
| 2021-11-29 | -66.67 | $9.83 | — |
| 2021-11-26 | -66.67 | $9.83 | 200 |
| 2021-11-24 | 0.00 | $9.89 | — |
| 2021-11-23 | 0.00 | $9.89 | — |
| 2021-11-22 | 0.00 | $9.89 | 85800 |
| 2021-11-19 | 0.00 | $9.88 | 6000 |
| 2021-11-18 | -14.29 | $9.86 | — |
| 2021-11-17 | -12.50 | $9.86 | — |
| 2021-11-16 | -22.22 | $9.86 | 250000 |
| 2021-11-15 | -55.56 | $9.83 | — |
| 2021-11-12 | -55.56 | $9.83 | 300 |
| 2021-11-11 | -44.44 | $9.84 | 75800 |
| 2021-11-10 | -33.33 | $9.85 | — |
| 2021-11-09 | -33.33 | $9.85 | 3800 |
| 2021-11-08 | -44.44 | $9.84 | — |
| 2021-11-05 | -44.44 | $9.84 | — |
| 2021-11-04 | -44.44 | $9.84 | — |
| 2021-11-03 | -44.44 | $9.84 | 11500 |
| 2021-11-02 | -44.44 | $9.84 | 3200 |
| 2021-11-01 | -22.22 | $9.86 | — |
| 2021-10-29 | -22.22 | $9.86 | — |
| 2021-10-28 | -20.00 | $9.86 | — |
| 2021-10-27 | -42.86 | $9.86 | — |
| 2021-10-26 | -42.86 | $9.86 | 200100 |
| 2021-10-25 | -42.86 | $9.86 | — |
| 2021-10-22 | -42.86 | $9.86 | 114200 |
| 2021-10-21 | -64.29 | $9.83 | 600 |
| 2021-10-20 | -28.57 | $9.88 | 51900 |
| 2021-10-19 | -50.00 | $9.85 | — |
| 2021-10-18 | -50.00 | $9.85 | — |
| 2021-10-15 | -41.18 | $9.85 | — |
| 2021-10-14 | -41.18 | $9.85 | — |
| 2021-10-13 | -41.18 | $9.85 | — |
| 2021-10-12 | -41.18 | $9.85 | — |
| 2021-10-11 | -41.18 | $9.85 | — |
| 2021-10-08 | -38.89 | $9.85 | — |
| 2021-10-07 | -38.89 | $9.85 | — |
| 2021-10-06 | -38.89 | $9.85 | — |
| 2021-10-05 | -38.89 | $9.85 | 300 |
| 2021-10-04 | -33.33 | $9.86 | 200 |
| 2021-10-01 | -38.89 | $9.85 | 31600 |
| 2021-09-30 | -36.84 | $9.85 | 14500 |
| 2021-09-29 | -46.67 | $9.78 | 700 |
| 2021-09-28 | -7.14 | $9.81 | 20300 |
| 2021-09-27 | -28.57 | $9.78 | 2400 |
| 2021-09-24 | 0.00 | $9.81 | — |
| 2021-09-23 | 0.00 | $9.81 | — |
| 2021-09-22 | 0.00 | $9.81 | — |
| 2021-09-21 | 0.00 | $9.81 | — |
| 2021-09-20 | 0.00 | $9.81 | 19400 |
| 2021-09-17 | -6.67 | $9.79 | 100 |
| 2021-09-16 | -29.41 | $9.75 | — |
| 2021-09-15 | -29.41 | $9.75 | — |
| 2021-09-14 | -29.41 | $9.75 | — |
| 2021-09-13 | -23.81 | $9.75 | 106100 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
24.68
2023-12-21
Close Price
$10.66
Vol: 27164Average Directional Index - Detailed Analysis
Minimum
5.19
Average
44.29
Maximum
82.51
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-12-21 | 24.68 | $10.66 | 27164 |
| 2023-12-20 | 25.50 | $10.02 | 8937 |
| 2023-12-19 | 25.58 | $10.83 | 9823 |
| 2023-12-18 | 26.20 | $11.31 | 8593 |
| 2023-12-15 | 26.85 | $11.68 | 148461 |
| 2023-12-14 | 27.53 | $11.70 | 12087 |
| 2023-12-13 | 26.40 | $11.12 | — |
| 2023-12-12 | 27.71 | $11.12 | — |
| 2023-12-11 | 29.09 | $11.12 | 786 |
| 2023-12-08 | 30.54 | $11.65 | 7728 |
| 2023-12-07 | 29.63 | $11.50 | 8071 |
| 2023-12-06 | 29.08 | $11.31 | 2879 |
| 2023-12-05 | 28.74 | $11.30 | 407 |
| 2023-12-04 | 28.88 | $11.34 | 2756 |
| 2023-12-01 | 29.02 | $11.45 | 100 |
| 2023-11-30 | 27.98 | $11.27 | 200 |
| 2023-11-29 | 27.57 | $11.27 | — |
| 2023-11-28 | 27.15 | $11.27 | 1799 |
| 2023-11-27 | 26.70 | $11.27 | — |
| 2023-11-24 | 26.23 | $11.27 | — |
| 2023-11-22 | 25.73 | $11.27 | 570 |
| 2023-11-21 | 25.21 | $11.21 | 845 |
| 2023-11-20 | 24.89 | $11.40 | 102 |
| 2023-11-17 | 22.79 | $11.35 | — |
| 2023-11-16 | 20.70 | $11.35 | 1032 |
| 2023-11-15 | 18.50 | $11.25 | 396 |
| 2023-11-14 | 16.64 | $11.25 | 202 |
| 2023-11-13 | 14.67 | $11.22 | — |
| 2023-11-10 | 12.71 | $11.22 | 3067 |
| 2023-11-09 | 10.64 | $11.20 | 2696 |
| 2023-11-08 | 10.05 | $11.15 | 3045 |
| 2023-11-07 | 9.87 | $11.10 | — |
| 2023-11-06 | 10.22 | $11.10 | — |
| 2023-11-03 | 10.58 | $11.10 | 3300 |
| 2023-11-02 | 10.96 | $11.07 | 302 |
| 2023-11-01 | 11.39 | $11.05 | — |
| 2023-10-31 | 11.61 | $11.05 | 1430 |
| 2023-10-30 | 11.84 | $11.08 | 300 |
| 2023-10-27 | 12.38 | $11.07 | — |
| 2023-10-26 | 12.63 | $11.07 | 200 |
| 2023-10-25 | 12.88 | $11.26 | — |
| 2023-10-24 | 11.38 | $11.26 | — |
| 2023-10-23 | 9.80 | $11.26 | 502 |
| 2023-10-20 | 8.13 | $11.15 | — |
| 2023-10-19 | 7.49 | $11.15 | 101 |
| 2023-10-18 | 6.82 | $11.15 | 100 |
| 2023-10-17 | 6.10 | $11.10 | — |
| 2023-10-16 | 6.04 | $11.10 | 101 |
| 2023-10-13 | 5.97 | $11.10 | 100 |
| 2023-10-12 | 5.90 | $11.10 | 101 |
| 2023-10-11 | 5.83 | $11.10 | 100 |
| 2023-10-10 | 5.75 | $11.10 | 101 |
| 2023-10-09 | 5.66 | $11.10 | 101 |
| 2023-10-06 | 5.58 | $11.10 | 104 |
| 2023-10-05 | 5.49 | $11.09 | 100 |
| 2023-10-04 | 5.50 | $11.05 | — |
| 2023-10-03 | 5.61 | $11.05 | — |
| 2023-10-02 | 5.72 | $11.05 | 101 |
| 2023-09-29 | 5.84 | $11.10 | — |
| 2023-09-28 | 5.77 | $11.10 | — |
| 2023-09-27 | 5.70 | $11.10 | 1984 |
| 2023-09-26 | 5.63 | $11.05 | — |
| 2023-09-25 | 5.79 | $11.05 | — |
| 2023-09-22 | 5.97 | $11.05 | — |
| 2023-09-21 | 6.15 | $11.05 | 586 |
| 2023-09-20 | 6.34 | $11.10 | 100 |
| 2023-09-19 | 6.34 | $11.10 | 100 |
| 2023-09-18 | 6.33 | $11.10 | 704 |
| 2023-09-15 | 6.32 | $11.05 | — |
| 2023-09-14 | 6.57 | $11.05 | — |
| 2023-09-13 | 6.84 | $11.05 | — |
| 2023-09-12 | 7.12 | $11.05 | 2000 |
| 2023-09-11 | 7.41 | $11.05 | 963 |
| 2023-09-08 | 7.72 | $11.05 | 1442 |
| 2023-09-07 | 8.05 | $11.05 | — |
| 2023-09-06 | 8.39 | $11.05 | — |
| 2023-09-05 | 8.76 | $11.05 | 385 |
| 2023-09-01 | 9.14 | $11.00 | 956 |
| 2023-08-31 | 9.54 | $11.04 | — |
| 2023-08-30 | 9.90 | $11.04 | — |
| 2023-08-29 | 10.28 | $11.04 | — |
| 2023-08-28 | 10.68 | $11.04 | — |
| 2023-08-25 | 11.10 | $11.04 | 559 |
| 2023-08-24 | 11.54 | $10.96 | — |
| 2023-08-23 | 11.93 | $10.96 | — |
| 2023-08-22 | 12.33 | $10.96 | — |
| 2023-08-21 | 12.76 | $10.96 | 100 |
| 2023-08-18 | 13.21 | $10.96 | — |
| 2023-08-17 | 13.69 | $10.96 | 751 |
| 2023-08-16 | 14.18 | $11.04 | 103 |
| 2023-08-15 | 14.88 | $10.96 | 203 |
| 2023-08-14 | 15.43 | $10.96 | 802 |
| 2023-08-11 | 16.01 | $10.97 | — |
| 2023-08-10 | 16.65 | $10.97 | — |
| 2023-08-09 | 17.33 | $10.97 | 2912 |
| 2023-08-08 | 18.04 | $10.97 | 4904 |
| 2023-08-07 | 18.79 | $10.97 | 1000 |
| 2023-08-04 | 19.58 | $10.97 | — |
| 2023-08-03 | 20.42 | $10.97 | 200 |
| 2023-08-02 | 21.29 | $11.05 | 800 |
| 2023-08-01 | 22.37 | $10.95 | 8000 |
| 2023-07-31 | 23.32 | $11.05 | 2000 |
| 2023-07-28 | 24.55 | $11.05 | 100 |
| 2023-07-27 | 25.72 | $11.04 | 2300 |
| 2023-07-26 | 26.95 | $11.05 | 5400 |
| 2023-07-25 | 28.28 | $11.17 | 33500 |
| 2023-07-24 | 29.67 | $11.88 | 1100 |
| 2023-07-21 | 28.85 | $11.70 | 5400 |
| 2023-07-20 | 28.31 | $11.15 | 1600 |
| 2023-07-19 | 28.10 | $11.50 | 600 |
| 2023-07-18 | 27.89 | $11.40 | 100 |
| 2023-07-17 | 26.43 | $11.40 | 300 |
| 2023-07-14 | 24.90 | $11.40 | 5300 |
| 2023-07-13 | 23.28 | $11.05 | 15800 |
| 2023-07-12 | 21.58 | $10.98 | — |
| 2023-07-11 | 21.97 | $10.98 | — |
| 2023-07-10 | 22.38 | $10.98 | — |
| 2023-07-07 | 22.81 | $10.98 | 200 |
| 2023-07-06 | 23.26 | $10.91 | — |
| 2023-07-05 | 23.26 | $10.91 | 1000 |
| 2023-07-03 | 23.27 | $10.98 | 5500 |
| 2023-06-30 | 23.58 | $11.00 | 1200 |
| 2023-06-29 | 24.00 | $10.97 | 400 |
| 2023-06-28 | 24.25 | $10.99 | — |
| 2023-06-27 | 24.61 | $10.99 | — |
| 2023-06-26 | 24.98 | $10.99 | — |
| 2023-06-23 | 25.37 | $10.99 | 700 |
| 2023-06-22 | 25.78 | $10.79 | 1500 |
| 2023-06-21 | 26.00 | $11.00 | — |
| 2023-06-20 | 27.08 | $11.00 | 600 |
| 2023-06-16 | 28.21 | $11.09 | — |
| 2023-06-15 | 29.51 | $11.09 | — |
| 2023-06-14 | 30.89 | $11.09 | — |
| 2023-06-13 | 32.33 | $11.09 | — |
| 2023-06-12 | 33.86 | $11.09 | — |
| 2023-06-09 | 35.46 | $11.09 | — |
| 2023-06-08 | 37.15 | $11.09 | 400 |
| 2023-06-07 | 38.92 | $11.10 | — |
| 2023-06-06 | 39.26 | $11.10 | 700 |
| 2023-06-05 | 39.61 | $11.00 | — |
| 2023-06-02 | 40.83 | $11.00 | — |
| 2023-06-01 | 42.12 | $11.00 | — |
| 2023-05-31 | 43.47 | $11.00 | — |
| 2023-05-30 | 44.89 | $11.00 | — |
| 2023-05-26 | 46.39 | $11.00 | 3000 |
| 2023-05-25 | 47.96 | $10.70 | — |
| 2023-05-24 | 50.18 | $10.70 | — |
| 2023-05-23 | 52.51 | $10.70 | — |
| 2023-05-22 | 54.97 | $10.70 | 900 |
| 2023-05-19 | 57.55 | $11.23 | — |
| 2023-05-18 | 57.80 | $11.23 | — |
| 2023-05-17 | 58.06 | $11.23 | 100 |
| 2023-05-16 | 58.33 | $11.30 | — |
| 2023-05-15 | 58.01 | $11.30 | — |
| 2023-05-12 | 57.67 | $11.30 | — |
| 2023-05-11 | 57.31 | $11.30 | — |
| 2023-05-10 | 56.93 | $11.30 | — |
| 2023-05-09 | 56.53 | $11.30 | — |
| 2023-05-08 | 56.11 | $11.30 | 5000 |
| 2023-05-05 | 55.67 | $10.66 | — |
| 2023-05-04 | 57.03 | $10.66 | — |
| 2023-05-03 | 58.45 | $10.66 | — |
| 2023-05-02 | 59.95 | $10.66 | 5900 |
| 2023-05-01 | 61.53 | $10.65 | — |
| 2023-04-28 | 63.19 | $10.65 | — |
| 2023-04-27 | 64.94 | $10.65 | — |
| 2023-04-26 | 66.78 | $10.65 | — |
| 2023-04-25 | 68.72 | $10.65 | — |
| 2023-04-24 | 70.76 | $10.65 | 200 |
| 2023-04-21 | 72.91 | $11.00 | — |
| 2023-04-20 | 72.05 | $11.00 | — |
| 2023-04-19 | 71.14 | $11.00 | — |
| 2023-04-18 | 70.19 | $11.00 | — |
| 2023-04-17 | 69.18 | $11.00 | — |
| 2023-04-14 | 68.13 | $11.00 | — |
| 2023-04-13 | 67.01 | $11.00 | — |
| 2023-04-12 | 65.84 | $11.00 | — |
| 2023-04-11 | 64.61 | $11.00 | — |
| 2023-04-10 | 63.31 | $11.00 | — |
| 2023-04-06 | 61.94 | $11.00 | — |
| 2023-04-05 | 60.50 | $11.00 | — |
| 2023-04-04 | 58.99 | $11.00 | 300 |
| 2023-04-03 | 57.39 | $11.00 | — |
| 2023-03-31 | 55.71 | $11.00 | 3700 |
| 2023-03-30 | 53.95 | $10.54 | — |
| 2023-03-29 | 54.59 | $10.54 | — |
| 2023-03-28 | 55.26 | $10.54 | — |
| 2023-03-27 | 55.97 | $10.54 | 2400 |
| 2023-03-24 | 56.72 | $10.47 | — |
| 2023-03-23 | 58.21 | $10.47 | — |
| 2023-03-22 | 59.78 | $10.47 | — |
| 2023-03-21 | 61.44 | $10.47 | — |
| 2023-03-20 | 63.18 | $10.47 | — |
| 2023-03-17 | 65.01 | $10.47 | — |
| 2023-03-16 | 66.94 | $10.47 | — |
| 2023-03-15 | 68.97 | $10.47 | — |
| 2023-03-14 | 71.11 | $10.47 | — |
| 2023-03-13 | 73.36 | $10.47 | — |
| 2023-03-10 | 75.73 | $10.47 | — |
| 2023-03-09 | 78.22 | $10.47 | 3700 |
| 2023-03-08 | 80.85 | $10.62 | — |
| 2023-03-07 | 80.43 | $10.62 | — |
| 2023-03-06 | 79.99 | $10.62 | — |
| 2023-03-03 | 79.52 | $10.62 | — |
| 2023-03-02 | 79.03 | $10.62 | — |
| 2023-03-01 | 78.52 | $10.62 | — |
| 2023-02-28 | 77.98 | $10.62 | — |
| 2023-02-27 | 77.41 | $10.62 | — |
| 2023-02-24 | 76.81 | $10.62 | — |
| 2023-02-23 | 76.18 | $10.62 | — |
| 2023-02-22 | 75.51 | $10.62 | — |
| 2023-02-21 | 74.81 | $10.62 | — |
| 2023-02-17 | 74.08 | $10.62 | 100 |
| 2023-02-16 | 73.30 | $10.62 | — |
| 2023-02-15 | 72.49 | $10.62 | — |
| 2023-02-14 | 71.63 | $10.62 | — |
| 2023-02-13 | 70.73 | $10.62 | — |
| 2023-02-10 | 69.77 | $10.62 | — |
| 2023-02-09 | 68.77 | $10.62 | 800 |
| 2023-02-08 | 67.72 | $10.61 | 5000 |
| 2023-02-07 | 66.61 | $10.42 | — |
| 2023-02-06 | 66.29 | $10.42 | 4700 |
| 2023-02-03 | 65.96 | $10.40 | 1900 |
| 2023-02-02 | 65.64 | $10.39 | 100 |
| 2023-02-01 | 65.36 | $10.40 | 200 |
| 2023-01-31 | 64.89 | $10.38 | — |
| 2023-01-30 | 64.48 | $10.38 | — |
| 2023-01-27 | 64.04 | $10.38 | — |
| 2023-01-26 | 63.58 | $10.38 | — |
| 2023-01-25 | 63.10 | $10.38 | — |
| 2023-01-24 | 62.59 | $10.38 | 100 |
| 2023-01-23 | 62.05 | $10.40 | — |
| 2023-01-20 | 61.21 | $10.40 | — |
| 2023-01-19 | 60.32 | $10.40 | — |
| 2023-01-18 | 59.38 | $10.40 | 300 |
| 2023-01-17 | 58.39 | $10.42 | 100 |
| 2023-01-13 | 56.99 | $10.37 | 1700 |
| 2023-01-12 | 55.52 | $10.39 | 1500 |
| 2023-01-11 | 53.73 | $10.39 | 600 |
| 2023-01-10 | 51.85 | $10.37 | 100 |
| 2023-01-09 | 49.90 | $10.37 | 1300 |
| 2023-01-06 | 47.85 | $10.36 | 1400 |
| 2023-01-05 | 45.69 | $10.30 | 1900 |
| 2023-01-04 | 43.52 | $10.33 | 400 |
| 2023-01-03 | 41.24 | $10.33 | 3800 |
| 2022-12-30 | 38.84 | $10.21 | 1000 |
| 2022-12-29 | 36.31 | $10.29 | — |
| 2022-12-28 | 35.64 | $10.29 | — |
| 2022-12-27 | 34.94 | $10.29 | 300 |
| 2022-12-23 | 34.19 | $10.29 | 2400 |
| 2022-12-22 | 33.41 | $10.25 | 2200 |
| 2022-12-21 | 33.08 | $10.23 | 800 |
| 2022-12-20 | 32.96 | $10.22 | 17800 |
| 2022-12-19 | 32.95 | $10.20 | 1300 |
| 2022-12-16 | 33.20 | $10.17 | 100 |
| 2022-12-15 | 33.92 | $10.17 | — |
| 2022-12-14 | 34.67 | $10.17 | 100 |
| 2022-12-13 | 35.46 | $10.17 | — |
| 2022-12-12 | 36.29 | $10.17 | — |
| 2022-12-09 | 37.16 | $10.17 | 19400 |
| 2022-12-08 | 38.08 | $10.17 | 4400 |
| 2022-12-07 | 39.05 | $10.17 | 1600 |
| 2022-12-06 | 40.19 | $10.18 | 4000 |
| 2022-12-05 | 41.39 | $10.15 | 100 |
| 2022-12-02 | 43.01 | $10.14 | 2200 |
| 2022-12-01 | 44.84 | $10.16 | 4600 |
| 2022-11-30 | 46.46 | $10.17 | 200 |
| 2022-11-29 | 48.17 | $10.14 | 100 |
| 2022-11-28 | 50.32 | $10.22 | 700 |
| 2022-11-25 | 51.19 | $10.14 | 100 |
| 2022-11-23 | 53.18 | $10.22 | 100 |
| 2022-11-22 | 52.80 | $10.22 | 600 |
| 2022-11-21 | 52.40 | $10.21 | 5700 |
| 2022-11-18 | 52.08 | $10.15 | 48400 |
| 2022-11-17 | 52.59 | $10.14 | 600 |
| 2022-11-16 | 53.33 | $10.15 | 400 |
| 2022-11-15 | 53.62 | $10.15 | 100 |
| 2022-11-14 | 53.93 | $10.17 | 3800 |
| 2022-11-11 | 54.26 | $10.16 | — |
| 2022-11-10 | 54.60 | $10.16 | — |
| 2022-11-09 | 54.96 | $10.16 | 600 |
| 2022-11-08 | 55.34 | $10.15 | 20000 |
| 2022-11-07 | 55.88 | $10.16 | 10700 |
| 2022-11-04 | 56.06 | $10.14 | 3200 |
| 2022-11-03 | 56.51 | $10.14 | 3800 |
| 2022-11-02 | 56.99 | $10.13 | 6000 |
| 2022-11-01 | 57.64 | $10.11 | 3700 |
| 2022-10-31 | 58.81 | $10.08 | 3100 |
| 2022-10-28 | 60.69 | $10.08 | 10000 |
| 2022-10-27 | 62.26 | $10.08 | 18200 |
| 2022-10-26 | 63.91 | $10.05 | 77500 |
| 2022-10-25 | 65.64 | $10.08 | — |
| 2022-10-24 | 66.10 | $10.08 | 1300 |
| 2022-10-21 | 66.58 | $10.07 | 2500 |
| 2022-10-20 | 67.08 | $10.08 | — |
| 2022-10-19 | 67.12 | $10.08 | — |
| 2022-10-18 | 67.15 | $10.08 | — |
| 2022-10-17 | 67.19 | $10.08 | — |
| 2022-10-14 | 67.23 | $10.08 | — |
| 2022-10-13 | 67.28 | $10.08 | — |
| 2022-10-12 | 67.32 | $10.08 | 1800 |
| 2022-10-11 | 67.37 | $10.08 | 500 |
| 2022-10-10 | 67.42 | $10.08 | 1600 |
| 2022-10-07 | 67.47 | $10.08 | — |
| 2022-10-06 | 67.67 | $10.08 | — |
| 2022-10-05 | 67.88 | $10.08 | — |
| 2022-10-04 | 68.10 | $10.08 | — |
| 2022-10-03 | 68.33 | $10.08 | — |
| 2022-09-30 | 68.58 | $10.08 | 17600 |
| 2022-09-29 | 68.84 | $10.09 | 400 |
| 2022-09-28 | 68.84 | $10.09 | — |
| 2022-09-27 | 68.90 | $10.09 | 600 |
| 2022-09-26 | 68.95 | $10.09 | — |
| 2022-09-23 | 69.01 | $10.09 | — |
| 2022-09-22 | 69.08 | $10.09 | 1000 |
| 2022-09-21 | 69.14 | $10.09 | — |
| 2022-09-20 | 69.21 | $10.09 | 100 |
| 2022-09-19 | 69.29 | $10.10 | 3500 |
| 2022-09-16 | 69.36 | $10.09 | — |
| 2022-09-15 | 69.48 | $10.09 | — |
| 2022-09-14 | 69.60 | $10.09 | — |
| 2022-09-13 | 69.73 | $10.09 | 400 |
| 2022-09-12 | 69.87 | $10.10 | 300 |
| 2022-09-09 | 70.07 | $10.11 | 1200 |
| 2022-09-08 | 70.14 | $10.08 | 1600 |
| 2022-09-07 | 70.29 | $10.08 | — |
| 2022-09-06 | 70.46 | $10.08 | 200 |
| 2022-09-02 | 70.63 | $10.07 | 100 |
| 2022-09-01 | 70.83 | $10.07 | 600 |
| 2022-08-31 | 71.04 | $10.08 | — |
| 2022-08-30 | 71.15 | $10.08 | 700 |
| 2022-08-29 | 71.27 | $10.07 | — |
| 2022-08-26 | 71.41 | $10.07 | 300 |
| 2022-08-25 | 71.56 | $10.09 | 200 |
| 2022-08-24 | 71.52 | $10.08 | 28100 |
| 2022-08-23 | 71.47 | $10.07 | 1100 |
| 2022-08-22 | 71.45 | $10.09 | — |
| 2022-08-19 | 71.25 | $10.09 | 10500 |
| 2022-08-18 | 71.04 | $10.09 | 3100 |
| 2022-08-17 | 70.82 | $10.06 | 600 |
| 2022-08-16 | 70.61 | $10.11 | 1900 |
| 2022-08-15 | 70.15 | $10.10 | 9200 |
| 2022-08-12 | 69.68 | $10.07 | 2900 |
| 2022-08-11 | 69.11 | $10.06 | 15800 |
| 2022-08-10 | 68.51 | $10.06 | 5000 |
| 2022-08-09 | 67.87 | $10.10 | 10100 |
| 2022-08-08 | 67.21 | $10.06 | 1200 |
| 2022-08-05 | 66.53 | $10.10 | 200 |
| 2022-08-04 | 65.81 | $10.06 | 4800 |
| 2022-08-03 | 65.06 | $10.06 | 300 |
| 2022-08-02 | 64.30 | $10.06 | 900 |
| 2022-08-01 | 63.51 | $10.09 | 900 |
| 2022-07-29 | 62.53 | $10.09 | 14600 |
| 2022-07-28 | 61.49 | $10.09 | 600 |
| 2022-07-27 | 60.44 | $10.09 | 2800 |
| 2022-07-26 | 59.34 | $10.06 | 18300 |
| 2022-07-25 | 58.19 | $10.07 | 22000 |
| 2022-07-22 | 56.97 | $10.11 | 23800 |
| 2022-07-21 | 55.45 | $10.14 | 24600 |
| 2022-07-20 | 53.81 | $10.43 | 136200 |
| 2022-07-19 | 51.81 | $10.00 | 73900 |
| 2022-07-18 | 50.79 | $10.00 | 500 |
| 2022-07-15 | 49.72 | $10.01 | 7100 |
| 2022-07-14 | 48.59 | $10.20 | 24100 |
| 2022-07-13 | 47.09 | $9.93 | 3700 |
| 2022-07-12 | 46.19 | $10.01 | 18800 |
| 2022-07-11 | 44.14 | $10.00 | 2100 |
| 2022-07-08 | 42.07 | $10.00 | 300 |
| 2022-07-07 | 39.32 | $10.00 | 300 |
| 2022-07-06 | 36.44 | $9.99 | 17600 |
| 2022-07-05 | 33.39 | $9.98 | 300 |
| 2022-07-01 | 32.25 | $9.99 | 34300 |
| 2022-06-30 | 31.05 | $9.98 | 700 |
| 2022-06-29 | 30.10 | $9.98 | 100 |
| 2022-06-28 | 29.10 | $9.98 | 7400 |
| 2022-06-27 | 28.05 | $9.98 | 300 |
| 2022-06-24 | 27.74 | $9.98 | — |
| 2022-06-23 | 27.42 | $9.98 | 19500 |
| 2022-06-22 | 27.07 | $9.99 | 1600 |
| 2022-06-21 | 25.68 | $9.97 | — |
| 2022-06-17 | 25.15 | $9.97 | — |
| 2022-06-16 | 24.60 | $9.97 | 200 |
| 2022-06-15 | 24.02 | $9.97 | — |
| 2022-06-14 | 23.40 | $9.97 | — |
| 2022-06-13 | 22.76 | $9.97 | 100 |
| 2022-06-10 | 22.08 | $9.97 | 132300 |
| 2022-06-09 | 21.36 | $9.97 | 104600 |
| 2022-06-08 | 20.61 | $9.97 | — |
| 2022-06-07 | 19.81 | $9.97 | — |
| 2022-06-06 | 18.98 | $9.97 | 500 |
| 2022-06-03 | 18.10 | $9.96 | 15400 |
| 2022-06-02 | 17.59 | $9.95 | 400 |
| 2022-06-01 | 17.55 | $9.95 | — |
| 2022-05-31 | 17.51 | $9.95 | — |
| 2022-05-27 | 17.46 | $9.95 | — |
| 2022-05-26 | 17.42 | $9.95 | 5900 |
| 2022-05-25 | 17.37 | $9.95 | 4800 |
| 2022-05-24 | 17.32 | $9.94 | 5000 |
| 2022-05-23 | 17.72 | $9.95 | 5100 |
| 2022-05-20 | 18.15 | $9.94 | 5000 |
| 2022-05-19 | 19.10 | $9.94 | — |
| 2022-05-18 | 20.11 | $9.94 | 34800 |
| 2022-05-17 | 21.16 | $9.94 | 300 |
| 2022-05-16 | 22.27 | $9.96 | — |
| 2022-05-13 | 22.34 | $9.96 | — |
| 2022-05-12 | 22.41 | $9.96 | 1200 |
| 2022-05-11 | 22.48 | $9.94 | 1100 |
| 2022-05-10 | 23.48 | $9.96 | 1000 |
| 2022-05-09 | 23.08 | $9.94 | 1300 |
| 2022-05-06 | 23.18 | $9.94 | 50000 |
| 2022-05-05 | 23.29 | $9.94 | 100 |
| 2022-05-04 | 24.03 | $9.94 | — |
| 2022-05-03 | 24.80 | $9.94 | — |
| 2022-05-02 | 25.61 | $9.94 | 142400 |
| 2022-04-29 | 26.47 | $9.96 | — |
| 2022-04-28 | 25.52 | $9.96 | 300 |
| 2022-04-27 | 24.53 | $9.95 | 200 |
| 2022-04-26 | 23.98 | $9.95 | 800 |
| 2022-04-25 | 23.40 | $9.95 | 176800 |
| 2022-04-22 | 22.79 | $9.94 | — |
| 2022-04-21 | 22.72 | $9.94 | — |
| 2022-04-20 | 22.66 | $9.94 | 80900 |
| 2022-04-19 | 22.59 | $9.94 | 1700 |
| 2022-04-18 | 22.51 | $9.94 | — |
| 2022-04-14 | 22.43 | $9.94 | — |
| 2022-04-13 | 22.35 | $9.94 | 300 |
| 2022-04-12 | 22.27 | $9.93 | — |
| 2022-04-11 | 22.71 | $9.93 | 1000 |
| 2022-04-08 | 23.18 | $9.93 | 40700 |
| 2022-04-07 | 23.68 | $9.93 | 300 |
| 2022-04-06 | 23.42 | $9.92 | 11700 |
| 2022-04-05 | 23.68 | $9.92 | 325400 |
| 2022-04-04 | 23.95 | $9.91 | — |
| 2022-04-01 | 24.86 | $9.91 | — |
| 2022-03-31 | 25.82 | $9.91 | — |
| 2022-03-30 | 26.82 | $9.91 | — |
| 2022-03-29 | 27.89 | $9.91 | 100 |
| 2022-03-28 | 29.00 | $9.91 | — |
| 2022-03-25 | 30.18 | $9.91 | — |
| 2022-03-24 | 31.42 | $9.91 | — |
| 2022-03-23 | 32.72 | $9.91 | 200 |
| 2022-03-22 | 34.09 | $9.91 | — |
| 2022-03-21 | 35.54 | $9.91 | — |
| 2022-03-18 | 37.06 | $9.91 | 10000 |
| 2022-03-17 | 38.66 | $9.91 | — |
| 2022-03-16 | 38.61 | $9.91 | 19100 |
| 2022-03-15 | 38.56 | $9.92 | — |
| 2022-03-14 | 37.75 | $9.92 | 123600 |
| 2022-03-11 | 36.89 | $9.90 | 1000 |
| 2022-03-10 | 36.55 | $9.90 | 500 |
| 2022-03-09 | 36.18 | $9.90 | 500 |
| 2022-03-08 | 35.80 | $9.90 | — |
| 2022-03-07 | 35.40 | $9.90 | — |
| 2022-03-04 | 34.97 | $9.90 | — |
| 2022-03-03 | 34.52 | $9.90 | — |
| 2022-03-02 | 34.05 | $9.90 | — |
| 2022-03-01 | 33.56 | $9.90 | — |
| 2022-02-28 | 33.04 | $9.90 | 1000 |
| 2022-02-25 | 32.49 | $9.87 | — |
| 2022-02-24 | 32.67 | $9.87 | 600 |
| 2022-02-23 | 32.86 | $9.87 | — |
| 2022-02-22 | 33.07 | $9.87 | — |
| 2022-02-18 | 33.28 | $9.87 | — |
| 2022-02-17 | 33.51 | $9.87 | — |
| 2022-02-16 | 33.75 | $9.87 | — |
| 2022-02-15 | 34.00 | $9.87 | — |
| 2022-02-14 | 34.26 | $9.87 | — |
| 2022-02-11 | 34.54 | $9.87 | — |
| 2022-02-10 | 34.83 | $9.87 | — |
| 2022-02-09 | 35.14 | $9.87 | — |
| 2022-02-08 | 35.46 | $9.87 | 900 |
| 2022-02-07 | 35.80 | $9.87 | — |
| 2022-02-04 | 36.33 | $9.87 | 10000 |
| 2022-02-03 | 36.89 | $9.86 | 3400 |
| 2022-02-02 | 37.64 | $9.86 | 100 |
| 2022-02-01 | 38.44 | $9.86 | 11300 |
| 2022-01-31 | 39.27 | $9.86 | 2300 |
| 2022-01-28 | 39.91 | $9.85 | — |
| 2022-01-27 | 40.72 | $9.85 | 200 |
| 2022-01-26 | 41.57 | $9.84 | — |
| 2022-01-25 | 42.61 | $9.84 | — |
| 2022-01-24 | 43.71 | $9.84 | 97200 |
| 2022-01-21 | 44.86 | $9.83 | — |
| 2022-01-20 | 46.20 | $9.83 | — |
| 2022-01-19 | 47.62 | $9.83 | 12100 |
| 2022-01-18 | 49.10 | $9.86 | 3100 |
| 2022-01-14 | 50.12 | $9.85 | 47100 |
| 2022-01-13 | 51.19 | $9.86 | 11700 |
| 2022-01-12 | 52.41 | $9.84 | 200 |
| 2022-01-11 | 53.91 | $9.88 | — |
| 2022-01-10 | 54.52 | $9.88 | — |
| 2022-01-07 | 55.16 | $9.88 | — |
| 2022-01-06 | 55.84 | $9.88 | 8500 |
| 2022-01-05 | 56.55 | $9.85 | — |
| 2022-01-04 | 57.53 | $9.85 | 5300 |
| 2022-01-03 | 58.57 | $9.84 | — |
| 2021-12-31 | 59.74 | $9.84 | 1200 |
| 2021-12-30 | 60.97 | $9.85 | — |
| 2021-12-29 | 61.77 | $9.85 | 100 |
| 2021-12-28 | 62.61 | $9.85 | — |
| 2021-12-27 | 63.49 | $9.85 | — |
| 2021-12-23 | 64.42 | $9.85 | — |
| 2021-12-22 | 65.40 | $9.85 | — |
| 2021-12-21 | 66.43 | $9.85 | 3700 |
| 2021-12-20 | 67.52 | $9.83 | 100 |
| 2021-12-17 | 68.85 | $9.82 | 1000 |
| 2021-12-16 | 70.32 | $9.84 | 5000 |
| 2021-12-15 | 71.61 | $9.85 | — |
| 2021-12-14 | 72.85 | $9.85 | — |
| 2021-12-13 | 74.16 | $9.85 | 20000 |
| 2021-12-10 | 75.53 | $9.82 | 200 |
| 2021-12-09 | 77.10 | $9.88 | 3000 |
| 2021-12-08 | 78.19 | $9.84 | 100400 |
| 2021-12-07 | 79.35 | $9.90 | — |
| 2021-12-06 | 79.86 | $9.90 | 1200 |
| 2021-12-03 | 80.41 | $9.93 | — |
| 2021-12-02 | 80.63 | $9.93 | — |
| 2021-12-01 | 80.87 | $9.93 | 1600 |
| 2021-11-30 | 81.11 | $10.00 | 56500 |
| 2021-11-29 | 81.37 | $9.83 | — |
| 2021-11-26 | 81.92 | $9.83 | 200 |
| 2021-11-24 | 82.51 | $9.89 | — |
| 2021-11-23 | 82.43 | $9.89 | — |
| 2021-11-22 | 82.35 | $9.89 | 85800 |
| 2021-11-19 | 82.26 | $9.88 | 6000 |
| 2021-11-18 | 82.18 | $9.86 | — |
| 2021-11-17 | 82.11 | $9.86 | — |
| 2021-11-16 | 82.04 | $9.86 | 250000 |
| 2021-11-15 | 81.97 | $9.83 | — |
| 2021-11-12 | 81.92 | $9.83 | 300 |
| 2021-11-11 | 81.86 | $9.84 | 75800 |
| 2021-11-10 | 81.83 | $9.85 | — |
| 2021-11-09 | 81.63 | $9.85 | 3800 |
| 2021-11-08 | 81.42 | $9.84 | — |
| 2021-11-05 | 81.20 | $9.84 | — |
| 2021-11-04 | 80.96 | $9.84 | — |
| 2021-11-03 | 80.72 | $9.84 | 11500 |
| 2021-11-02 | 80.46 | $9.84 | 3200 |
| 2021-11-01 | 80.19 | $9.86 | — |
| 2021-10-29 | 79.54 | $9.86 | — |
| 2021-10-28 | 78.86 | $9.86 | — |
| 2021-10-27 | 78.15 | $9.86 | — |
| 2021-10-26 | 77.39 | $9.86 | 200100 |
| 2021-10-25 | 76.60 | $9.86 | — |
| 2021-10-22 | 75.76 | $9.86 | 114200 |
| 2021-10-21 | 74.89 | $9.83 | 600 |
| 2021-10-20 | 73.97 | $9.88 | 51900 |
| 2021-10-19 | 73.00 | $9.85 | — |
| 2021-10-18 | 71.74 | $9.85 | — |
| 2021-10-15 | 70.41 | $9.85 | — |
| 2021-10-14 | 69.01 | $9.85 | — |
| 2021-10-13 | 67.54 | $9.85 | — |
| 2021-10-12 | 65.99 | $9.85 | — |
| 2021-10-11 | 64.36 | $9.85 | — |
| 2021-10-08 | 62.64 | $9.85 | — |
| 2021-10-07 | 60.83 | $9.85 | — |
| 2021-10-06 | 58.93 | $9.85 | — |
| 2021-10-05 | 56.93 | $9.85 | 300 |
| 2021-10-04 | 54.82 | $9.86 | 200 |
| 2021-10-01 | 52.60 | $9.85 | 31600 |
| 2021-09-30 | 50.26 | $9.85 | 14500 |
| 2021-09-29 | 47.80 | $9.78 | 700 |
| 2021-09-28 | 45.22 | $9.81 | 20300 |
| 2021-09-27 | 42.50 | $9.78 | 2400 |
| 2021-09-24 | 39.63 | $9.81 | — |
| 2021-09-23 | 36.56 | $9.81 | — |
| 2021-09-22 | 33.33 | $9.81 | — |
| 2021-09-21 | 29.93 | $9.81 | — |
| 2021-09-20 | 26.36 | $9.81 | 19400 |
| 2021-09-17 | 22.59 | $9.79 | 100 |
| 2021-09-16 | 18.57 | $9.75 | — |
| 2021-09-15 | 14.33 | $9.75 | — |
| 2021-09-14 | 9.88 | $9.75 | — |
| 2021-09-13 | 5.19 | $9.75 | 106100 |
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