Is Concord Acquisition Corp III (CNDB) a Buy, Sell, or Hold?
Enter your email address below for free access to our Concord Acquisition Corp III (CNDB) research center and poll results.
NYSE : CNDB
Concord Acquisition Corp III — Technical Indicators
$6.58 USD
-$3.46 (-34.46%)
- Volume
- 9.07K
- Average Volume
- 24.02K
- Market Capitalization
- $82.69M
- P/E Ratio
- -8.12
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $17.61
- Year Low
- $6.20
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.82
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.74
2024-03-26
Close Price
$6.58
Vol: 9070
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.86
Average
10.26
Maximum
10.94
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-03-26 | 10.74 | $6.58 | 9070 |
| 2024-03-25 | 10.90 | $10.04 | 4911 |
| 2024-03-22 | 10.93 | $10.49 | 15155 |
| 2024-03-21 | 10.94 | $11.75 | 2528 |
| 2024-03-20 | 10.90 | $11.14 | 657 |
| 2024-03-18 | 10.88 | $11.47 | 1424 |
| 2024-03-14 | 10.84 | $10.80 | 108 |
| 2024-03-13 | 10.84 | $10.79 | 21383 |
| 2024-03-12 | 10.83 | $10.94 | 32124 |
| 2024-03-11 | 10.82 | $13.34 | 2004 |
| 2024-03-08 | 10.69 | $10.75 | 2403 |
| 2024-03-07 | 10.69 | $10.50 | 43294 |
| 2024-03-06 | 10.70 | $11.30 | 28700 |
| 2024-03-05 | 10.67 | $11.00 | 1305 |
| 2024-03-04 | 10.65 | $11.04 | 311 |
| 2024-03-01 | 10.63 | $10.52 | 31666 |
| 2024-02-29 | 10.64 | $10.85 | 2615 |
| 2024-02-28 | 10.63 | $10.72 | 35700 |
| 2024-02-27 | 10.62 | $10.20 | 3177 |
| 2024-02-26 | 10.64 | $10.48 | 1028 |
| 2024-02-23 | 10.65 | $9.90 | 971 |
| 2024-02-22 | 10.68 | $10.59 | 5893 |
| 2024-02-21 | 10.68 | $10.79 | 35919 |
| 2024-02-20 | 10.67 | $10.80 | 46933 |
| 2024-02-16 | 10.66 | $10.79 | 24288 |
| 2024-02-15 | 10.65 | $10.74 | 5467 |
| 2024-02-14 | 10.64 | $10.72 | 159 |
| 2024-02-13 | 10.64 | $10.71 | 692 |
| 2024-02-12 | 10.63 | $10.73 | 101884 |
| 2024-02-09 | 10.62 | $10.70 | — |
| 2024-02-08 | 10.62 | $10.70 | 617 |
| 2024-02-07 | 10.61 | $10.70 | 314 |
| 2024-02-06 | 10.60 | $10.66 | — |
| 2024-02-05 | 10.60 | $10.66 | 3811 |
| 2024-02-02 | 10.60 | $10.66 | 1003 |
| 2024-02-01 | 10.59 | $10.65 | 338722 |
| 2024-01-31 | 10.59 | $10.60 | — |
| 2024-01-30 | 10.59 | $10.60 | 5881 |
| 2024-01-29 | 10.58 | $10.61 | 72795 |
| 2024-01-26 | 10.58 | $10.59 | 10340 |
| 2024-01-25 | 10.58 | $10.59 | 300 |
| 2024-01-24 | 10.58 | $10.59 | 9661 |
| 2024-01-23 | 10.57 | $10.60 | — |
| 2024-01-22 | 10.57 | $10.60 | 16400 |
| 2024-01-19 | 10.57 | $10.60 | 4497 |
| 2024-01-18 | 10.57 | $10.60 | 21516 |
| 2024-01-17 | 10.56 | $10.59 | 1128 |
| 2024-01-16 | 10.56 | $10.58 | — |
| 2024-01-12 | 10.56 | $10.58 | — |
| 2024-01-11 | 10.55 | $10.58 | 365931 |
| 2024-01-10 | 10.55 | $10.57 | 6030 |
| 2024-01-09 | 10.55 | $10.57 | 462 |
| 2024-01-08 | 10.55 | $10.58 | — |
| 2024-01-05 | 10.55 | $10.58 | 193 |
| 2024-01-04 | 10.54 | $10.57 | 5214 |
| 2024-01-03 | 10.54 | $10.56 | 4103 |
| 2024-01-02 | 10.54 | $10.57 | 3573 |
| 2023-12-29 | 10.54 | $10.56 | 274682 |
| 2023-12-28 | 10.54 | $10.54 | 21815 |
| 2023-12-27 | 10.54 | $10.54 | 23866 |
| 2023-12-26 | 10.54 | $10.54 | 8986 |
| 2023-12-22 | 10.54 | $10.54 | 4732 |
| 2023-12-21 | 10.54 | $10.55 | 587 |
| 2023-12-20 | 10.54 | $10.55 | — |
| 2023-12-19 | 10.54 | $10.55 | 276601 |
| 2023-12-18 | 10.54 | $10.53 | 150394 |
| 2023-12-15 | 10.54 | $10.53 | 5479 |
| 2023-12-14 | 10.54 | $10.53 | 92099 |
| 2023-12-13 | 10.54 | $10.54 | — |
| 2023-12-12 | 10.54 | $10.54 | 1863 |
| 2023-12-11 | 10.54 | $10.54 | 1019 |
| 2023-12-08 | 10.54 | $10.54 | 27930 |
| 2023-12-07 | 10.55 | $10.53 | 53645 |
| 2023-12-06 | 10.55 | $10.53 | — |
| 2023-12-05 | 10.56 | $10.53 | 21806 |
| 2023-12-04 | 10.61 | $10.54 | 313 |
| 2023-12-01 | 10.62 | $10.55 | 500 |
| 2023-11-30 | 10.63 | $10.55 | 107 |
| 2023-11-29 | 10.63 | $10.55 | 25174 |
| 2023-11-28 | 10.64 | $10.54 | 33541 |
| 2023-11-27 | 10.65 | $10.54 | 167228 |
| 2023-11-24 | 10.65 | $10.55 | 803 |
| 2023-11-22 | 10.66 | $10.55 | — |
| 2023-11-21 | 10.66 | $10.55 | 53293 |
| 2023-11-20 | 10.67 | $10.55 | 306553 |
| 2023-11-17 | 10.67 | $10.55 | 594 |
| 2023-11-16 | 10.68 | $10.54 | 17637 |
| 2023-11-15 | 10.68 | $10.54 | 177129 |
| 2023-11-14 | 10.69 | $10.56 | 110006 |
| 2023-11-13 | 10.69 | $10.55 | 85411 |
| 2023-11-10 | 10.70 | $10.55 | 39291 |
| 2023-11-09 | 10.70 | $10.55 | 515982 |
| 2023-11-08 | 10.71 | $10.55 | 582407 |
| 2023-11-07 | 10.71 | $10.75 | 2255 |
| 2023-11-06 | 10.70 | $11.55 | 1504 |
| 2023-11-03 | 10.66 | $10.72 | 653391 |
| 2023-11-02 | 10.65 | $10.71 | 401985 |
| 2023-11-01 | 10.65 | $10.71 | 652763 |
| 2023-10-31 | 10.66 | $10.67 | 1.4M |
| 2023-10-30 | 10.66 | $10.66 | 62241 |
| 2023-10-27 | 10.67 | $10.66 | 26238 |
| 2023-10-26 | 10.68 | $10.68 | 7338 |
| 2023-10-25 | 10.68 | $10.66 | 150223 |
| 2023-10-24 | 10.69 | $10.65 | 320 |
| 2023-10-23 | 10.69 | $10.65 | — |
| 2023-10-20 | 10.70 | $10.65 | — |
| 2023-10-19 | 10.71 | $10.65 | — |
| 2023-10-18 | 10.71 | $10.65 | — |
| 2023-10-17 | 10.71 | $10.65 | 60217 |
| 2023-10-16 | 10.71 | $10.64 | 188921 |
| 2023-10-13 | 10.71 | $10.62 | 2925 |
| 2023-10-12 | 10.71 | $10.62 | 102 |
| 2023-10-11 | 10.71 | $10.62 | 272 |
| 2023-10-10 | 10.72 | $10.63 | 103 |
| 2023-10-09 | 10.72 | $10.62 | 105 |
| 2023-10-06 | 10.72 | $10.62 | 102 |
| 2023-10-05 | 10.72 | $10.78 | — |
| 2023-10-04 | 10.71 | $10.78 | — |
| 2023-10-03 | 10.70 | $10.78 | — |
| 2023-10-02 | 10.69 | $10.78 | — |
| 2023-09-29 | 10.68 | $10.78 | — |
| 2023-09-28 | 10.67 | $10.78 | — |
| 2023-09-27 | 10.65 | $10.78 | 224 |
| 2023-09-26 | 10.64 | $10.80 | — |
| 2023-09-25 | 10.63 | $10.80 | 164 |
| 2023-09-22 | 10.61 | $10.77 | 1715 |
| 2023-09-21 | 10.61 | $10.63 | — |
| 2023-09-20 | 10.60 | $10.63 | 375051 |
| 2023-09-19 | 10.60 | $10.73 | — |
| 2023-09-18 | 10.59 | $10.73 | 120 |
| 2023-09-15 | 10.57 | $10.61 | 2860 |
| 2023-09-14 | 10.57 | $10.61 | 766 |
| 2023-09-13 | 10.56 | $10.71 | — |
| 2023-09-12 | 10.55 | $10.71 | 2380 |
| 2023-09-11 | 10.54 | $10.59 | 4640 |
| 2023-09-08 | 10.53 | $10.59 | 1042 |
| 2023-09-07 | 10.52 | $10.59 | — |
| 2023-09-06 | 10.52 | $10.59 | — |
| 2023-09-05 | 10.51 | $10.59 | 11365 |
| 2023-09-01 | 10.50 | $10.55 | 13462 |
| 2023-08-31 | 10.50 | $10.53 | — |
| 2023-08-30 | 10.49 | $10.53 | — |
| 2023-08-29 | 10.48 | $10.53 | — |
| 2023-08-28 | 10.48 | $10.53 | — |
| 2023-08-25 | 10.47 | $10.53 | 3794 |
| 2023-08-24 | 10.47 | $10.60 | 1939 |
| 2023-08-23 | 10.46 | $10.60 | 500 |
| 2023-08-22 | 10.44 | $10.52 | 5465 |
| 2023-08-21 | 10.44 | $10.51 | 159211 |
| 2023-08-18 | 10.43 | $10.47 | — |
| 2023-08-17 | 10.43 | $10.47 | — |
| 2023-08-16 | 10.42 | $10.47 | — |
| 2023-08-15 | 10.42 | $10.47 | — |
| 2023-08-14 | 10.42 | $10.47 | — |
| 2023-08-11 | 10.41 | $10.47 | — |
| 2023-08-10 | 10.41 | $10.47 | — |
| 2023-08-09 | 10.41 | $10.47 | 211 |
| 2023-08-08 | 10.40 | $10.43 | — |
| 2023-08-07 | 10.40 | $10.43 | 2025 |
| 2023-08-04 | 10.40 | $10.41 | 147 |
| 2023-08-03 | 10.40 | $10.41 | — |
| 2023-08-02 | 10.40 | $10.41 | 3309 |
| 2023-08-01 | 10.40 | $10.40 | 4191 |
| 2023-07-31 | 10.40 | $10.42 | — |
| 2023-07-28 | 10.40 | $10.42 | 2664 |
| 2023-07-27 | 10.40 | $10.38 | 301 |
| 2023-07-26 | 10.40 | $10.38 | — |
| 2023-07-25 | 10.40 | $10.38 | 3500 |
| 2023-07-24 | 10.40 | $10.40 | 4237 |
| 2023-07-21 | 10.40 | $10.40 | 158828 |
| 2023-07-20 | 10.40 | $10.40 | — |
| 2023-07-19 | 10.40 | $10.40 | — |
| 2023-07-18 | 10.40 | $10.40 | — |
| 2023-07-17 | 10.40 | $10.40 | — |
| 2023-07-14 | 10.40 | $10.40 | — |
| 2023-07-13 | 10.40 | $10.40 | — |
| 2023-07-12 | 10.40 | $10.40 | — |
| 2023-07-11 | 10.40 | $10.40 | 100 |
| 2023-07-10 | 10.40 | $10.40 | — |
| 2023-07-07 | 10.40 | $10.40 | — |
| 2023-07-06 | 10.40 | $10.40 | — |
| 2023-07-05 | 10.40 | $10.40 | — |
| 2023-07-03 | 10.40 | $10.40 | — |
| 2023-06-30 | 10.40 | $10.40 | 120 |
| 2023-06-29 | 10.40 | $10.41 | — |
| 2023-06-28 | 10.39 | $10.41 | — |
| 2023-06-27 | 10.39 | $10.41 | — |
| 2023-06-26 | 10.39 | $10.41 | — |
| 2023-06-23 | 10.39 | $10.41 | — |
| 2023-06-22 | 10.39 | $10.41 | 10310 |
| 2023-06-21 | 10.39 | $10.40 | 1683 |
| 2023-06-20 | 10.39 | $10.39 | — |
| 2023-06-16 | 10.38 | $10.39 | 146 |
| 2023-06-15 | 10.38 | $10.39 | — |
| 2023-06-14 | 10.38 | $10.39 | — |
| 2023-06-13 | 10.38 | $10.39 | — |
| 2023-06-12 | 10.38 | $10.39 | — |
| 2023-06-09 | 10.38 | $10.39 | 19966 |
| 2023-06-08 | 10.38 | $10.39 | 74945 |
| 2023-06-07 | 10.38 | $10.39 | — |
| 2023-06-06 | 10.39 | $10.39 | 16226 |
| 2023-06-05 | 10.39 | $10.39 | 21617 |
| 2023-06-02 | 10.39 | $10.39 | 15366 |
| 2023-06-01 | 10.39 | $10.38 | — |
| 2023-05-31 | 10.39 | $10.38 | 7400 |
| 2023-05-30 | 10.39 | $10.37 | 227156 |
| 2023-05-26 | 10.39 | $10.37 | 481 |
| 2023-05-25 | 10.40 | $10.38 | — |
| 2023-05-24 | 10.40 | $10.38 | 25011 |
| 2023-05-23 | 10.40 | $10.38 | 914 |
| 2023-05-22 | 10.40 | $10.38 | 1368 |
| 2023-05-19 | 10.40 | $10.38 | — |
| 2023-05-18 | 10.40 | $10.38 | — |
| 2023-05-17 | 10.40 | $10.38 | 49250 |
| 2023-05-16 | 10.41 | $10.39 | 168481 |
| 2023-05-15 | 10.41 | $10.39 | — |
| 2023-05-12 | 10.41 | $10.39 | 145 |
| 2023-05-11 | 10.41 | $10.38 | 6786 |
| 2023-05-10 | 10.41 | $10.40 | 25001 |
| 2023-05-09 | 10.41 | $10.42 | — |
| 2023-05-08 | 10.41 | $10.42 | 405 |
| 2023-05-05 | 10.41 | $10.41 | 25721 |
| 2023-05-04 | 10.41 | $10.41 | 3388 |
| 2023-05-03 | 10.41 | $10.41 | 2306 |
| 2023-05-02 | 10.40 | $10.40 | 557 |
| 2023-05-01 | 10.40 | $10.40 | 1898 |
| 2023-04-28 | 10.40 | $10.42 | 100570 |
| 2023-04-27 | 10.40 | $10.40 | 200 |
| 2023-04-26 | 10.40 | $10.41 | 712 |
| 2023-04-25 | 10.40 | $10.41 | 17523 |
| 2023-04-24 | 10.40 | $10.42 | 197867 |
| 2023-04-21 | 10.40 | $10.41 | 867273 |
| 2023-04-20 | 10.39 | $10.41 | 361557 |
| 2023-04-19 | 10.39 | $10.42 | 402696 |
| 2023-04-18 | 10.39 | $10.41 | 503702 |
| 2023-04-17 | 10.39 | $10.40 | — |
| 2023-04-14 | 10.39 | $10.40 | 302 |
| 2023-04-13 | 10.38 | $10.40 | 1.3M |
| 2023-04-12 | 10.38 | $10.41 | 886131 |
| 2023-04-11 | 10.38 | $10.41 | 2.1M |
| 2023-04-10 | 10.38 | $10.39 | 20751 |
| 2023-04-06 | 10.37 | $10.39 | 392559 |
| 2023-04-05 | 10.37 | $10.39 | 207493 |
| 2023-04-04 | 10.37 | $10.38 | 199302 |
| 2023-04-03 | 10.37 | $10.38 | 208618 |
| 2023-03-31 | 10.37 | $10.37 | — |
| 2023-03-30 | 10.37 | $10.37 | 200 |
| 2023-03-29 | 10.36 | $10.40 | — |
| 2023-03-28 | 10.36 | $10.40 | — |
| 2023-03-27 | 10.36 | $10.40 | 136 |
| 2023-03-24 | 10.35 | $10.37 | 1.5M |
| 2023-03-23 | 10.35 | $10.37 | 111 |
| 2023-03-22 | 10.35 | $10.37 | 814967 |
| 2023-03-21 | 10.34 | $10.37 | 150502 |
| 2023-03-20 | 10.34 | $10.37 | 102 |
| 2023-03-17 | 10.34 | $10.36 | — |
| 2023-03-16 | 10.34 | $10.36 | 1.2M |
| 2023-03-15 | 10.33 | $10.36 | 25075 |
| 2023-03-14 | 10.33 | $10.36 | 202463 |
| 2023-03-13 | 10.33 | $10.36 | 26804 |
| 2023-03-10 | 10.33 | $10.36 | 99870 |
| 2023-03-09 | 10.32 | $10.36 | 2460 |
| 2023-03-08 | 10.32 | $10.36 | 182186 |
| 2023-03-07 | 10.32 | $10.36 | 408667 |
| 2023-03-06 | 10.31 | $10.33 | 71205 |
| 2023-03-03 | 10.31 | $10.33 | 25467 |
| 2023-03-02 | 10.31 | $10.33 | 50600 |
| 2023-03-01 | 10.31 | $10.33 | — |
| 2023-02-28 | 10.31 | $10.33 | 433507 |
| 2023-02-27 | 10.30 | $10.31 | — |
| 2023-02-24 | 10.30 | $10.31 | — |
| 2023-02-23 | 10.30 | $10.31 | — |
| 2023-02-22 | 10.30 | $10.31 | — |
| 2023-02-21 | 10.30 | $10.31 | 104 |
| 2023-02-17 | 10.29 | $10.31 | 5872 |
| 2023-02-16 | 10.29 | $10.31 | 267029 |
| 2023-02-15 | 10.29 | $10.32 | — |
| 2023-02-14 | 10.29 | $10.32 | 410 |
| 2023-02-13 | 10.29 | $10.30 | 1.6M |
| 2023-02-10 | 10.28 | $10.30 | 34272 |
| 2023-02-09 | 10.28 | $10.31 | 52200 |
| 2023-02-08 | 10.28 | $10.30 | 236000 |
| 2023-02-07 | 10.27 | $10.31 | 106422 |
| 2023-02-06 | 10.27 | $10.30 | 189357 |
| 2023-02-03 | 10.27 | $10.29 | — |
| 2023-02-02 | 10.27 | $10.29 | — |
| 2023-02-01 | 10.26 | $10.29 | — |
| 2023-01-31 | 10.26 | $10.29 | 7400 |
| 2023-01-30 | 10.25 | $10.29 | 1185 |
| 2023-01-27 | 10.25 | $10.27 | — |
| 2023-01-26 | 10.24 | $10.27 | — |
| 2023-01-25 | 10.24 | $10.27 | — |
| 2023-01-24 | 10.24 | $10.27 | — |
| 2023-01-23 | 10.23 | $10.27 | 69296 |
| 2023-01-20 | 10.23 | $10.28 | 571290 |
| 2023-01-19 | 10.22 | $10.27 | 101842 |
| 2023-01-18 | 10.22 | $10.27 | 48707 |
| 2023-01-17 | 10.21 | $10.27 | 100583 |
| 2023-01-13 | 10.21 | $10.24 | — |
| 2023-01-12 | 10.20 | $10.24 | 272883 |
| 2023-01-11 | 10.20 | $10.26 | 261780 |
| 2023-01-10 | 10.19 | $10.25 | 290185 |
| 2023-01-09 | 10.19 | $10.25 | 596 |
| 2023-01-06 | 10.18 | $10.23 | 435 |
| 2023-01-05 | 10.18 | $10.23 | 36191 |
| 2023-01-04 | 10.18 | $10.20 | 1402 |
| 2023-01-03 | 10.18 | $10.19 | — |
| 2022-12-30 | 10.17 | $10.19 | 1084 |
| 2022-12-29 | 10.17 | $10.19 | — |
| 2022-12-28 | 10.17 | $10.19 | 1202 |
| 2022-12-27 | 10.16 | $10.23 | 4993 |
| 2022-12-23 | 10.16 | $10.18 | — |
| 2022-12-22 | 10.16 | $10.18 | — |
| 2022-12-21 | 10.15 | $10.18 | — |
| 2022-12-20 | 10.15 | $10.18 | — |
| 2022-12-19 | 10.15 | $10.18 | — |
| 2022-12-16 | 10.14 | $10.18 | 2656 |
| 2022-12-15 | 10.14 | $10.14 | — |
| 2022-12-14 | 10.14 | $10.14 | — |
| 2022-12-13 | 10.14 | $10.14 | 25001 |
| 2022-12-12 | 10.13 | $10.16 | 150 |
| 2022-12-09 | 10.13 | $10.17 | — |
| 2022-12-08 | 10.12 | $10.17 | — |
| 2022-12-07 | 10.12 | $10.17 | — |
| 2022-12-06 | 10.11 | $10.17 | — |
| 2022-12-05 | 10.11 | $10.17 | 175 |
| 2022-12-02 | 10.10 | $10.13 | 50000 |
| 2022-12-01 | 10.10 | $10.13 | 3475 |
| 2022-11-30 | 10.09 | $10.14 | — |
| 2022-11-29 | 10.09 | $10.14 | 1100 |
| 2022-11-28 | 10.08 | $10.13 | 32802 |
| 2022-11-25 | 10.08 | $10.12 | 13982 |
| 2022-11-23 | 10.07 | $10.10 | 7398 |
| 2022-11-22 | 10.07 | $10.09 | 10372 |
| 2022-11-21 | 10.07 | $10.13 | — |
| 2022-11-18 | 10.06 | $10.13 | — |
| 2022-11-17 | 10.06 | $10.13 | — |
| 2022-11-16 | 10.05 | $10.13 | 102 |
| 2022-11-15 | 10.05 | $10.07 | 38906 |
| 2022-11-14 | 10.04 | $10.08 | — |
| 2022-11-11 | 10.04 | $10.08 | — |
| 2022-11-10 | 10.03 | $10.08 | 12500 |
| 2022-11-09 | 10.03 | $10.05 | — |
| 2022-11-08 | 10.03 | $10.05 | 268200 |
| 2022-11-07 | 10.03 | $10.04 | 200002 |
| 2022-11-04 | 10.03 | $10.04 | — |
| 2022-11-03 | 10.02 | $10.04 | 100000 |
| 2022-11-02 | 10.02 | $10.04 | — |
| 2022-11-01 | 10.02 | $10.04 | 32850 |
| 2022-10-31 | 10.02 | $10.04 | — |
| 2022-10-28 | 10.02 | $10.04 | — |
| 2022-10-27 | 10.02 | $10.04 | — |
| 2022-10-26 | 10.02 | $10.04 | — |
| 2022-10-25 | 10.02 | $10.04 | — |
| 2022-10-24 | 10.01 | $10.04 | — |
| 2022-10-21 | 10.01 | $10.04 | 41449 |
| 2022-10-20 | 10.01 | $10.02 | — |
| 2022-10-19 | 10.01 | $10.02 | — |
| 2022-10-18 | 10.01 | $10.02 | 15227 |
| 2022-10-17 | 10.01 | $9.98 | 951026 |
| 2022-10-14 | 10.01 | $9.99 | — |
| 2022-10-13 | 10.01 | $9.99 | 1058 |
| 2022-10-12 | 10.01 | $10.04 | — |
| 2022-10-11 | 10.00 | $10.04 | 88368 |
| 2022-10-10 | 10.00 | $9.98 | 1.2M |
| 2022-10-07 | 10.00 | $9.97 | 100 |
| 2022-10-06 | 10.00 | $9.97 | 5900 |
| 2022-10-05 | 10.00 | $10.03 | — |
| 2022-10-04 | 9.99 | $10.03 | — |
| 2022-10-03 | 9.99 | $10.03 | — |
| 2022-09-30 | 9.99 | $10.03 | 25359 |
| 2022-09-29 | 9.99 | $10.03 | 179703 |
| 2022-09-28 | 9.98 | $10.03 | 80963 |
| 2022-09-27 | 9.98 | $10.00 | 16917 |
| 2022-09-26 | 9.98 | $10.00 | 63134 |
| 2022-09-23 | 9.98 | $10.00 | 316608 |
| 2022-09-22 | 9.98 | $10.00 | 90869 |
| 2022-09-21 | 9.97 | $9.99 | 120956 |
| 2022-09-20 | 9.97 | $9.99 | — |
| 2022-09-19 | 9.97 | $9.99 | 14817 |
| 2022-09-16 | 9.97 | $9.98 | 200 |
| 2022-09-15 | 9.97 | $9.97 | — |
| 2022-09-14 | 9.97 | $9.97 | — |
| 2022-09-13 | 9.97 | $9.97 | — |
| 2022-09-12 | 9.97 | $9.97 | — |
| 2022-09-09 | 9.97 | $9.97 | 200 |
| 2022-09-08 | 9.98 | $9.97 | 18700 |
| 2022-09-07 | 9.98 | $9.97 | 25050 |
| 2022-09-06 | 9.98 | $9.97 | 110 |
| 2022-09-02 | 9.98 | $9.97 | 100 |
| 2022-09-01 | 9.98 | $9.97 | — |
| 2022-08-31 | 9.98 | $9.97 | 405589 |
| 2022-08-30 | 9.98 | $9.98 | 7801 |
| 2022-08-29 | 9.98 | $9.98 | 14952 |
| 2022-08-26 | 9.98 | $9.97 | 3777 |
| 2022-08-25 | 9.99 | $9.96 | 7005 |
| 2022-08-24 | 9.99 | $9.96 | 92635 |
| 2022-08-23 | 9.99 | $9.97 | 206 |
| 2022-08-22 | 9.99 | $9.98 | 251 |
| 2022-08-19 | 9.99 | $9.96 | 580 |
| 2022-08-18 | 9.99 | $9.97 | 300 |
| 2022-08-17 | 9.99 | $9.97 | 412304 |
| 2022-08-16 | 9.99 | $9.98 | 34306 |
| 2022-08-15 | 9.99 | $9.99 | 121273 |
| 2022-08-12 | 9.98 | $10.01 | 54154 |
| 2022-08-11 | 9.98 | $10.00 | 300 |
| 2022-08-10 | 9.98 | $10.00 | 395 |
| 2022-08-09 | 9.98 | $9.99 | 33644 |
| 2022-08-08 | 9.97 | $10.00 | 20221 |
| 2022-08-05 | 9.97 | $10.00 | 695 |
| 2022-08-04 | 9.97 | $10.00 | 72775 |
| 2022-08-03 | 9.97 | $9.99 | 9322 |
| 2022-08-02 | 9.96 | $10.00 | 200 |
| 2022-08-01 | 9.96 | $9.98 | 100 |
| 2022-07-29 | 9.96 | $9.99 | — |
| 2022-07-28 | 9.96 | $9.99 | 9407 |
| 2022-07-27 | 9.95 | $9.98 | 157202 |
| 2022-07-26 | 9.95 | $9.97 | — |
| 2022-07-25 | 9.95 | $9.97 | — |
| 2022-07-22 | 9.95 | $9.97 | 100 |
| 2022-07-21 | 9.95 | $9.96 | — |
| 2022-07-20 | 9.95 | $9.96 | 2230 |
| 2022-07-19 | 9.95 | $9.95 | — |
| 2022-07-18 | 9.95 | $9.95 | 850001 |
| 2022-07-15 | 9.95 | $9.95 | — |
| 2022-07-14 | 9.95 | $9.95 | 110 |
| 2022-07-13 | 9.95 | $9.95 | — |
| 2022-07-12 | 9.95 | $9.95 | — |
| 2022-07-11 | 9.95 | $9.95 | — |
| 2022-07-08 | 9.95 | $9.95 | 445969 |
| 2022-07-07 | 9.95 | $9.94 | — |
| 2022-07-06 | 9.96 | $9.94 | — |
| 2022-07-05 | 9.96 | $9.94 | — |
| 2022-07-01 | 9.95 | $9.94 | — |
| 2022-06-30 | 9.95 | $9.94 | — |
| 2022-06-29 | 9.95 | $9.94 | — |
| 2022-06-28 | 9.95 | $9.94 | 75616 |
| 2022-06-27 | 9.95 | $9.95 | 1.0M |
| 2022-06-24 | 9.95 | $9.96 | 62581 |
| 2022-06-23 | 9.95 | $9.96 | — |
| 2022-06-22 | 9.95 | $9.96 | — |
| 2022-06-21 | 9.95 | $9.96 | — |
| 2022-06-17 | 9.95 | $9.96 | — |
| 2022-06-16 | 9.94 | $9.96 | — |
| 2022-06-15 | 9.94 | $9.96 | — |
| 2022-06-14 | 9.94 | $9.96 | — |
| 2022-06-13 | 9.94 | $9.96 | 419 |
| 2022-06-10 | 9.93 | $9.97 | — |
| 2022-06-09 | 9.93 | $9.97 | — |
| 2022-06-08 | 9.93 | $9.97 | 3235 |
| 2022-06-07 | 9.93 | $9.97 | 69586 |
| 2022-06-06 | 9.92 | $9.93 | 149969 |
| 2022-06-03 | 9.92 | $9.93 | 32653 |
| 2022-06-02 | 9.93 | $9.92 | 77465 |
| 2022-06-01 | 9.93 | $9.92 | 5552 |
| 2022-05-31 | 9.93 | $9.90 | 263325 |
| 2022-05-27 | 9.93 | $9.97 | 663039 |
| 2022-05-26 | 9.93 | $9.97 | — |
| 2022-05-25 | 9.93 | $9.97 | 200 |
| 2022-05-24 | 9.93 | $9.90 | — |
| 2022-05-23 | 9.94 | $9.90 | 1812 |
| 2022-05-20 | 9.94 | $9.91 | 633250 |
| 2022-05-19 | 9.94 | $9.90 | 609627 |
| 2022-05-18 | 9.94 | $9.89 | 66500 |
| 2022-05-17 | 9.95 | $9.90 | 802 |
| 2022-05-16 | 9.95 | $9.95 | 200 |
| 2022-05-13 | 9.95 | $9.91 | 2732 |
| 2022-05-12 | 9.95 | $9.92 | — |
| 2022-05-11 | 9.95 | $9.92 | 5026 |
| 2022-05-10 | 9.95 | $9.92 | 133839 |
| 2022-05-09 | 9.95 | $9.93 | 1.5M |
| 2022-05-06 | 9.95 | $9.94 | 3901 |
| 2022-05-05 | 9.95 | $9.96 | 9274 |
| 2022-05-04 | 9.95 | $9.96 | — |
| 2022-05-03 | 9.95 | $9.96 | — |
| 2022-05-02 | 9.95 | $9.96 | 9400 |
| 2022-04-29 | 9.95 | $9.94 | — |
| 2022-04-28 | 9.95 | $9.94 | 200 |
| 2022-04-27 | 9.95 | $10.00 | — |
| 2022-04-26 | 9.95 | $10.00 | 600 |
| 2022-04-25 | 9.94 | $9.96 | 202 |
| 2022-04-22 | 9.94 | $9.95 | — |
| 2022-04-21 | 9.94 | $9.95 | — |
| 2022-04-20 | 9.94 | $9.95 | — |
| 2022-04-19 | 9.94 | $9.95 | 650 |
| 2022-04-18 | 9.94 | $9.94 | — |
| 2022-04-14 | 9.94 | $9.94 | — |
| 2022-04-13 | 9.93 | $9.94 | — |
| 2022-04-12 | 9.93 | $9.94 | — |
| 2022-04-11 | 9.93 | $9.94 | 599999 |
| 2022-04-08 | 9.93 | $9.95 | — |
| 2022-04-07 | 9.93 | $9.95 | 327 |
| 2022-04-06 | 9.93 | $9.95 | 706 |
| 2022-04-05 | 9.93 | $9.94 | 7400 |
| 2022-04-04 | 9.93 | $9.94 | — |
| 2022-04-01 | 9.93 | $9.94 | — |
| 2022-03-31 | 9.92 | $9.94 | — |
| 2022-03-30 | 9.92 | $9.94 | — |
| 2022-03-29 | 9.92 | $9.94 | 50001 |
| 2022-03-28 | 9.92 | $9.92 | 22749 |
| 2022-03-25 | 9.92 | $9.93 | 1473 |
| 2022-03-24 | 9.92 | $9.92 | 300 |
| 2022-03-23 | 9.91 | $9.92 | — |
| 2022-03-22 | 9.91 | $9.92 | 300 |
| 2022-03-21 | 9.91 | $9.92 | — |
| 2022-03-18 | 9.91 | $9.92 | 98148 |
| 2022-03-17 | 9.91 | $9.92 | — |
| 2022-03-16 | 9.90 | $9.92 | 133676 |
| 2022-03-15 | 9.90 | $9.92 | — |
| 2022-03-14 | 9.90 | $9.92 | 593335 |
| 2022-03-11 | 9.90 | $9.92 | 64560 |
| 2022-03-10 | 9.90 | $9.92 | 433677 |
| 2022-03-09 | 9.89 | $9.93 | — |
| 2022-03-08 | 9.89 | $9.93 | 191 |
| 2022-03-07 | 9.89 | $9.93 | 1.0M |
| 2022-03-04 | 9.88 | $9.90 | 178549 |
| 2022-03-03 | 9.88 | $9.90 | 13154 |
| 2022-03-02 | 9.88 | $9.91 | 6339 |
| 2022-03-01 | 9.88 | $9.91 | 255037 |
| 2022-02-28 | 9.88 | $9.89 | — |
| 2022-02-25 | 9.88 | $9.89 | — |
| 2022-02-24 | 9.87 | $9.89 | — |
| 2022-02-23 | 9.87 | $9.89 | 107 |
| 2022-02-22 | 9.87 | $9.86 | 121947 |
| 2022-02-18 | 9.87 | $9.90 | 9457 |
| 2022-02-17 | 9.86 | $9.88 | 4124 |
| 2022-02-16 | 9.86 | $9.86 | 41278 |
| 2022-02-15 | 9.86 | $9.85 | — |
| 2022-02-14 | 9.86 | $9.85 | 400001 |
| 2022-02-11 | 9.86 | $9.93 | 56477 |
| 2022-02-10 | 9.86 | $9.88 | 27929 |
| 2022-02-09 | 9.86 | $9.88 | 407 |
| 2022-02-08 | 9.86 | $9.88 | 27724 |
| 2022-02-07 | 9.86 | $9.87 | — |
| 2022-02-04 | 9.86 | $9.87 | — |
| 2022-02-03 | 9.86 | $9.87 | 36800 |
| 2022-02-02 | 9.86 | $9.88 | 47328 |
| 2022-02-01 | 9.86 | $9.87 | 6682 |
| 2022-01-31 | 9.86 | $9.85 | — |
| 2022-01-28 | 9.87 | $9.85 | 115 |
| 2022-01-27 | 9.87 | $9.83 | 32899 |
| 2022-01-26 | 9.87 | $9.84 | 531 |
| 2022-01-25 | 9.87 | $9.84 | 746197 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.51
2024-03-26
Close Price
$6.58
Vol: 9070
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.85
Average
10.26
Maximum
11.07
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-03-26 | 10.51 | $6.58 | 9070 |
| 2024-03-25 | 10.92 | $10.04 | 4911 |
| 2024-03-22 | 11.01 | $10.49 | 15155 |
| 2024-03-21 | 11.07 | $11.75 | 2528 |
| 2024-03-20 | 11.00 | $11.14 | 657 |
| 2024-03-18 | 10.98 | $11.47 | 1424 |
| 2024-03-14 | 10.93 | $10.80 | 108 |
| 2024-03-13 | 10.95 | $10.79 | 21383 |
| 2024-03-12 | 10.96 | $10.94 | 32124 |
| 2024-03-11 | 10.96 | $13.34 | 2004 |
| 2024-03-08 | 10.71 | $10.75 | 2403 |
| 2024-03-07 | 10.71 | $10.50 | 43294 |
| 2024-03-06 | 10.73 | $11.30 | 28700 |
| 2024-03-05 | 10.67 | $11.00 | 1305 |
| 2024-03-04 | 10.64 | $11.04 | 311 |
| 2024-03-01 | 10.59 | $10.52 | 31666 |
| 2024-02-29 | 10.60 | $10.85 | 2615 |
| 2024-02-28 | 10.58 | $10.72 | 35700 |
| 2024-02-27 | 10.56 | $10.20 | 3177 |
| 2024-02-26 | 10.60 | $10.48 | 1028 |
| 2024-02-23 | 10.61 | $9.90 | 971 |
| 2024-02-22 | 10.69 | $10.59 | 5893 |
| 2024-02-21 | 10.70 | $10.79 | 35919 |
| 2024-02-20 | 10.69 | $10.80 | 46933 |
| 2024-02-16 | 10.68 | $10.79 | 24288 |
| 2024-02-15 | 10.66 | $10.74 | 5467 |
| 2024-02-14 | 10.66 | $10.72 | 159 |
| 2024-02-13 | 10.65 | $10.71 | 692 |
| 2024-02-12 | 10.64 | $10.73 | 101884 |
| 2024-02-09 | 10.63 | $10.70 | — |
| 2024-02-08 | 10.63 | $10.70 | 617 |
| 2024-02-07 | 10.62 | $10.70 | 314 |
| 2024-02-06 | 10.61 | $10.66 | — |
| 2024-02-05 | 10.61 | $10.66 | 3811 |
| 2024-02-02 | 10.60 | $10.66 | 1003 |
| 2024-02-01 | 10.59 | $10.65 | 338722 |
| 2024-01-31 | 10.59 | $10.60 | — |
| 2024-01-30 | 10.59 | $10.60 | 5881 |
| 2024-01-29 | 10.58 | $10.61 | 72795 |
| 2024-01-26 | 10.58 | $10.59 | 10340 |
| 2024-01-25 | 10.58 | $10.59 | 300 |
| 2024-01-24 | 10.58 | $10.59 | 9661 |
| 2024-01-23 | 10.58 | $10.60 | — |
| 2024-01-22 | 10.58 | $10.60 | 16400 |
| 2024-01-19 | 10.57 | $10.60 | 4497 |
| 2024-01-18 | 10.57 | $10.60 | 21516 |
| 2024-01-17 | 10.57 | $10.59 | 1128 |
| 2024-01-16 | 10.57 | $10.58 | — |
| 2024-01-12 | 10.56 | $10.58 | — |
| 2024-01-11 | 10.56 | $10.58 | 365931 |
| 2024-01-10 | 10.56 | $10.57 | 6030 |
| 2024-01-09 | 10.56 | $10.57 | 462 |
| 2024-01-08 | 10.56 | $10.58 | — |
| 2024-01-05 | 10.56 | $10.58 | 193 |
| 2024-01-04 | 10.55 | $10.57 | 5214 |
| 2024-01-03 | 10.55 | $10.56 | 4103 |
| 2024-01-02 | 10.55 | $10.57 | 3573 |
| 2023-12-29 | 10.55 | $10.56 | 274682 |
| 2023-12-28 | 10.55 | $10.54 | 21815 |
| 2023-12-27 | 10.55 | $10.54 | 23866 |
| 2023-12-26 | 10.55 | $10.54 | 8986 |
| 2023-12-22 | 10.55 | $10.54 | 4732 |
| 2023-12-21 | 10.55 | $10.55 | 587 |
| 2023-12-20 | 10.55 | $10.55 | — |
| 2023-12-19 | 10.55 | $10.55 | 276601 |
| 2023-12-18 | 10.55 | $10.53 | 150394 |
| 2023-12-15 | 10.55 | $10.53 | 5479 |
| 2023-12-14 | 10.56 | $10.53 | 92099 |
| 2023-12-13 | 10.56 | $10.54 | — |
| 2023-12-12 | 10.56 | $10.54 | 1863 |
| 2023-12-11 | 10.56 | $10.54 | 1019 |
| 2023-12-08 | 10.57 | $10.54 | 27930 |
| 2023-12-07 | 10.57 | $10.53 | 53645 |
| 2023-12-06 | 10.57 | $10.53 | — |
| 2023-12-05 | 10.58 | $10.53 | 21806 |
| 2023-12-04 | 10.58 | $10.54 | 313 |
| 2023-12-01 | 10.59 | $10.55 | 500 |
| 2023-11-30 | 10.59 | $10.55 | 107 |
| 2023-11-29 | 10.59 | $10.55 | 25174 |
| 2023-11-28 | 10.60 | $10.54 | 33541 |
| 2023-11-27 | 10.61 | $10.54 | 167228 |
| 2023-11-24 | 10.61 | $10.55 | 803 |
| 2023-11-22 | 10.62 | $10.55 | — |
| 2023-11-21 | 10.63 | $10.55 | 53293 |
| 2023-11-20 | 10.63 | $10.55 | 306553 |
| 2023-11-17 | 10.64 | $10.55 | 594 |
| 2023-11-16 | 10.65 | $10.54 | 17637 |
| 2023-11-15 | 10.66 | $10.54 | 177129 |
| 2023-11-14 | 10.68 | $10.56 | 110006 |
| 2023-11-13 | 10.69 | $10.55 | 85411 |
| 2023-11-10 | 10.70 | $10.55 | 39291 |
| 2023-11-09 | 10.72 | $10.55 | 515982 |
| 2023-11-08 | 10.74 | $10.55 | 582407 |
| 2023-11-07 | 10.76 | $10.75 | 2255 |
| 2023-11-06 | 10.76 | $11.55 | 1504 |
| 2023-11-03 | 10.68 | $10.72 | 653391 |
| 2023-11-02 | 10.67 | $10.71 | 401985 |
| 2023-11-01 | 10.67 | $10.71 | 652763 |
| 2023-10-31 | 10.66 | $10.67 | 1.4M |
| 2023-10-30 | 10.66 | $10.66 | 62241 |
| 2023-10-27 | 10.66 | $10.66 | 26238 |
| 2023-10-26 | 10.66 | $10.68 | 7338 |
| 2023-10-25 | 10.66 | $10.66 | 150223 |
| 2023-10-24 | 10.66 | $10.65 | 320 |
| 2023-10-23 | 10.66 | $10.65 | — |
| 2023-10-20 | 10.66 | $10.65 | — |
| 2023-10-19 | 10.67 | $10.65 | — |
| 2023-10-18 | 10.67 | $10.65 | — |
| 2023-10-17 | 10.67 | $10.65 | 60217 |
| 2023-10-16 | 10.67 | $10.64 | 188921 |
| 2023-10-13 | 10.67 | $10.62 | 2925 |
| 2023-10-12 | 10.68 | $10.62 | 102 |
| 2023-10-11 | 10.69 | $10.62 | 272 |
| 2023-10-10 | 10.69 | $10.63 | 103 |
| 2023-10-09 | 10.70 | $10.62 | 105 |
| 2023-10-06 | 10.71 | $10.62 | 102 |
| 2023-10-05 | 10.72 | $10.78 | — |
| 2023-10-04 | 10.71 | $10.78 | — |
| 2023-10-03 | 10.71 | $10.78 | — |
| 2023-10-02 | 10.70 | $10.78 | — |
| 2023-09-29 | 10.69 | $10.78 | — |
| 2023-09-28 | 10.68 | $10.78 | — |
| 2023-09-27 | 10.67 | $10.78 | 224 |
| 2023-09-26 | 10.66 | $10.80 | — |
| 2023-09-25 | 10.64 | $10.80 | 164 |
| 2023-09-22 | 10.62 | $10.77 | 1715 |
| 2023-09-21 | 10.61 | $10.63 | — |
| 2023-09-20 | 10.61 | $10.63 | 375051 |
| 2023-09-19 | 10.60 | $10.73 | — |
| 2023-09-18 | 10.59 | $10.73 | 120 |
| 2023-09-15 | 10.58 | $10.61 | 2860 |
| 2023-09-14 | 10.57 | $10.61 | 766 |
| 2023-09-13 | 10.57 | $10.71 | — |
| 2023-09-12 | 10.55 | $10.71 | 2380 |
| 2023-09-11 | 10.54 | $10.59 | 4640 |
| 2023-09-08 | 10.53 | $10.59 | 1042 |
| 2023-09-07 | 10.53 | $10.59 | — |
| 2023-09-06 | 10.52 | $10.59 | — |
| 2023-09-05 | 10.51 | $10.59 | 11365 |
| 2023-09-01 | 10.51 | $10.55 | 13462 |
| 2023-08-31 | 10.50 | $10.53 | — |
| 2023-08-30 | 10.50 | $10.53 | — |
| 2023-08-29 | 10.49 | $10.53 | — |
| 2023-08-28 | 10.49 | $10.53 | — |
| 2023-08-25 | 10.49 | $10.53 | 3794 |
| 2023-08-24 | 10.48 | $10.60 | 1939 |
| 2023-08-23 | 10.47 | $10.60 | 500 |
| 2023-08-22 | 10.46 | $10.52 | 5465 |
| 2023-08-21 | 10.45 | $10.51 | 159211 |
| 2023-08-18 | 10.44 | $10.47 | — |
| 2023-08-17 | 10.44 | $10.47 | — |
| 2023-08-16 | 10.44 | $10.47 | — |
| 2023-08-15 | 10.43 | $10.47 | — |
| 2023-08-14 | 10.43 | $10.47 | — |
| 2023-08-11 | 10.42 | $10.47 | — |
| 2023-08-10 | 10.42 | $10.47 | — |
| 2023-08-09 | 10.41 | $10.47 | 211 |
| 2023-08-08 | 10.41 | $10.43 | — |
| 2023-08-07 | 10.40 | $10.43 | 2025 |
| 2023-08-04 | 10.40 | $10.41 | 147 |
| 2023-08-03 | 10.40 | $10.41 | — |
| 2023-08-02 | 10.40 | $10.41 | 3309 |
| 2023-08-01 | 10.40 | $10.40 | 4191 |
| 2023-07-31 | 10.40 | $10.42 | — |
| 2023-07-28 | 10.40 | $10.42 | 2664 |
| 2023-07-27 | 10.39 | $10.38 | 301 |
| 2023-07-26 | 10.40 | $10.38 | — |
| 2023-07-25 | 10.40 | $10.38 | 3500 |
| 2023-07-24 | 10.40 | $10.40 | 4237 |
| 2023-07-21 | 10.40 | $10.40 | 158828 |
| 2023-07-20 | 10.40 | $10.40 | — |
| 2023-07-19 | 10.40 | $10.40 | — |
| 2023-07-18 | 10.40 | $10.40 | — |
| 2023-07-17 | 10.40 | $10.40 | — |
| 2023-07-14 | 10.40 | $10.40 | — |
| 2023-07-13 | 10.40 | $10.40 | — |
| 2023-07-12 | 10.40 | $10.40 | — |
| 2023-07-11 | 10.40 | $10.40 | 100 |
| 2023-07-10 | 10.40 | $10.40 | — |
| 2023-07-07 | 10.40 | $10.40 | — |
| 2023-07-06 | 10.40 | $10.40 | — |
| 2023-07-05 | 10.40 | $10.40 | — |
| 2023-07-03 | 10.40 | $10.40 | — |
| 2023-06-30 | 10.40 | $10.40 | 120 |
| 2023-06-29 | 10.40 | $10.41 | — |
| 2023-06-28 | 10.40 | $10.41 | — |
| 2023-06-27 | 10.40 | $10.41 | — |
| 2023-06-26 | 10.39 | $10.41 | — |
| 2023-06-23 | 10.39 | $10.41 | — |
| 2023-06-22 | 10.39 | $10.41 | 10310 |
| 2023-06-21 | 10.39 | $10.40 | 1683 |
| 2023-06-20 | 10.39 | $10.39 | — |
| 2023-06-16 | 10.39 | $10.39 | 146 |
| 2023-06-15 | 10.39 | $10.39 | — |
| 2023-06-14 | 10.39 | $10.39 | — |
| 2023-06-13 | 10.39 | $10.39 | — |
| 2023-06-12 | 10.39 | $10.39 | — |
| 2023-06-09 | 10.39 | $10.39 | 19966 |
| 2023-06-08 | 10.39 | $10.39 | 74945 |
| 2023-06-07 | 10.39 | $10.39 | — |
| 2023-06-06 | 10.39 | $10.39 | 16226 |
| 2023-06-05 | 10.39 | $10.39 | 21617 |
| 2023-06-02 | 10.39 | $10.39 | 15366 |
| 2023-06-01 | 10.39 | $10.38 | — |
| 2023-05-31 | 10.39 | $10.38 | 7400 |
| 2023-05-30 | 10.39 | $10.37 | 227156 |
| 2023-05-26 | 10.39 | $10.37 | 481 |
| 2023-05-25 | 10.39 | $10.38 | — |
| 2023-05-24 | 10.39 | $10.38 | 25011 |
| 2023-05-23 | 10.39 | $10.38 | 914 |
| 2023-05-22 | 10.39 | $10.38 | 1368 |
| 2023-05-19 | 10.39 | $10.38 | — |
| 2023-05-18 | 10.40 | $10.38 | — |
| 2023-05-17 | 10.40 | $10.38 | 49250 |
| 2023-05-16 | 10.40 | $10.39 | 168481 |
| 2023-05-15 | 10.40 | $10.39 | — |
| 2023-05-12 | 10.40 | $10.39 | 145 |
| 2023-05-11 | 10.40 | $10.38 | 6786 |
| 2023-05-10 | 10.41 | $10.40 | 25001 |
| 2023-05-09 | 10.41 | $10.42 | — |
| 2023-05-08 | 10.40 | $10.42 | 405 |
| 2023-05-05 | 10.40 | $10.41 | 25721 |
| 2023-05-04 | 10.40 | $10.41 | 3388 |
| 2023-05-03 | 10.40 | $10.41 | 2306 |
| 2023-05-02 | 10.40 | $10.40 | 557 |
| 2023-05-01 | 10.40 | $10.40 | 1898 |
| 2023-04-28 | 10.40 | $10.42 | 100570 |
| 2023-04-27 | 10.40 | $10.40 | 200 |
| 2023-04-26 | 10.40 | $10.41 | 712 |
| 2023-04-25 | 10.40 | $10.41 | 17523 |
| 2023-04-24 | 10.40 | $10.42 | 197867 |
| 2023-04-21 | 10.39 | $10.41 | 867273 |
| 2023-04-20 | 10.39 | $10.41 | 361557 |
| 2023-04-19 | 10.39 | $10.42 | 402696 |
| 2023-04-18 | 10.39 | $10.41 | 503702 |
| 2023-04-17 | 10.39 | $10.40 | — |
| 2023-04-14 | 10.38 | $10.40 | 302 |
| 2023-04-13 | 10.38 | $10.40 | 1.3M |
| 2023-04-12 | 10.38 | $10.41 | 886131 |
| 2023-04-11 | 10.38 | $10.41 | 2.1M |
| 2023-04-10 | 10.37 | $10.39 | 20751 |
| 2023-04-06 | 10.37 | $10.39 | 392559 |
| 2023-04-05 | 10.37 | $10.39 | 207493 |
| 2023-04-04 | 10.37 | $10.38 | 199302 |
| 2023-04-03 | 10.37 | $10.38 | 208618 |
| 2023-03-31 | 10.37 | $10.37 | — |
| 2023-03-30 | 10.36 | $10.37 | 200 |
| 2023-03-29 | 10.36 | $10.40 | — |
| 2023-03-28 | 10.36 | $10.40 | — |
| 2023-03-27 | 10.36 | $10.40 | 136 |
| 2023-03-24 | 10.35 | $10.37 | 1.5M |
| 2023-03-23 | 10.35 | $10.37 | 111 |
| 2023-03-22 | 10.35 | $10.37 | 814967 |
| 2023-03-21 | 10.35 | $10.37 | 150502 |
| 2023-03-20 | 10.34 | $10.37 | 102 |
| 2023-03-17 | 10.34 | $10.36 | — |
| 2023-03-16 | 10.34 | $10.36 | 1.2M |
| 2023-03-15 | 10.34 | $10.36 | 25075 |
| 2023-03-14 | 10.33 | $10.36 | 202463 |
| 2023-03-13 | 10.33 | $10.36 | 26804 |
| 2023-03-10 | 10.33 | $10.36 | 99870 |
| 2023-03-09 | 10.32 | $10.36 | 2460 |
| 2023-03-08 | 10.32 | $10.36 | 182186 |
| 2023-03-07 | 10.32 | $10.36 | 408667 |
| 2023-03-06 | 10.31 | $10.33 | 71205 |
| 2023-03-03 | 10.31 | $10.33 | 25467 |
| 2023-03-02 | 10.31 | $10.33 | 50600 |
| 2023-03-01 | 10.30 | $10.33 | — |
| 2023-02-28 | 10.30 | $10.33 | 433507 |
| 2023-02-27 | 10.30 | $10.31 | — |
| 2023-02-24 | 10.30 | $10.31 | — |
| 2023-02-23 | 10.30 | $10.31 | — |
| 2023-02-22 | 10.30 | $10.31 | — |
| 2023-02-21 | 10.29 | $10.31 | 104 |
| 2023-02-17 | 10.29 | $10.31 | 5872 |
| 2023-02-16 | 10.29 | $10.31 | 267029 |
| 2023-02-15 | 10.29 | $10.32 | — |
| 2023-02-14 | 10.28 | $10.32 | 410 |
| 2023-02-13 | 10.28 | $10.30 | 1.6M |
| 2023-02-10 | 10.28 | $10.30 | 34272 |
| 2023-02-09 | 10.28 | $10.31 | 52200 |
| 2023-02-08 | 10.27 | $10.30 | 236000 |
| 2023-02-07 | 10.27 | $10.31 | 106422 |
| 2023-02-06 | 10.27 | $10.30 | 189357 |
| 2023-02-03 | 10.26 | $10.29 | — |
| 2023-02-02 | 10.26 | $10.29 | — |
| 2023-02-01 | 10.26 | $10.29 | — |
| 2023-01-31 | 10.25 | $10.29 | 7400 |
| 2023-01-30 | 10.25 | $10.29 | 1185 |
| 2023-01-27 | 10.25 | $10.27 | — |
| 2023-01-26 | 10.24 | $10.27 | — |
| 2023-01-25 | 10.24 | $10.27 | — |
| 2023-01-24 | 10.24 | $10.27 | — |
| 2023-01-23 | 10.23 | $10.27 | 69296 |
| 2023-01-20 | 10.23 | $10.28 | 571290 |
| 2023-01-19 | 10.22 | $10.27 | 101842 |
| 2023-01-18 | 10.22 | $10.27 | 48707 |
| 2023-01-17 | 10.21 | $10.27 | 100583 |
| 2023-01-13 | 10.21 | $10.24 | — |
| 2023-01-12 | 10.21 | $10.24 | 272883 |
| 2023-01-11 | 10.20 | $10.26 | 261780 |
| 2023-01-10 | 10.20 | $10.25 | 290185 |
| 2023-01-09 | 10.19 | $10.25 | 596 |
| 2023-01-06 | 10.18 | $10.23 | 435 |
| 2023-01-05 | 10.18 | $10.23 | 36191 |
| 2023-01-04 | 10.17 | $10.20 | 1402 |
| 2023-01-03 | 10.17 | $10.19 | — |
| 2022-12-30 | 10.17 | $10.19 | 1084 |
| 2022-12-29 | 10.17 | $10.19 | — |
| 2022-12-28 | 10.16 | $10.19 | 1202 |
| 2022-12-27 | 10.16 | $10.23 | 4993 |
| 2022-12-23 | 10.15 | $10.18 | — |
| 2022-12-22 | 10.15 | $10.18 | — |
| 2022-12-21 | 10.15 | $10.18 | — |
| 2022-12-20 | 10.15 | $10.18 | — |
| 2022-12-19 | 10.14 | $10.18 | — |
| 2022-12-16 | 10.14 | $10.18 | 2656 |
| 2022-12-15 | 10.13 | $10.14 | — |
| 2022-12-14 | 10.13 | $10.14 | — |
| 2022-12-13 | 10.13 | $10.14 | 25001 |
| 2022-12-12 | 10.13 | $10.16 | 150 |
| 2022-12-09 | 10.13 | $10.17 | — |
| 2022-12-08 | 10.12 | $10.17 | — |
| 2022-12-07 | 10.12 | $10.17 | — |
| 2022-12-06 | 10.11 | $10.17 | — |
| 2022-12-05 | 10.11 | $10.17 | 175 |
| 2022-12-02 | 10.10 | $10.13 | 50000 |
| 2022-12-01 | 10.10 | $10.13 | 3475 |
| 2022-11-30 | 10.10 | $10.14 | — |
| 2022-11-29 | 10.09 | $10.14 | 1100 |
| 2022-11-28 | 10.09 | $10.13 | 32802 |
| 2022-11-25 | 10.08 | $10.12 | 13982 |
| 2022-11-23 | 10.08 | $10.10 | 7398 |
| 2022-11-22 | 10.08 | $10.09 | 10372 |
| 2022-11-21 | 10.07 | $10.13 | — |
| 2022-11-18 | 10.07 | $10.13 | — |
| 2022-11-17 | 10.06 | $10.13 | — |
| 2022-11-16 | 10.06 | $10.13 | 102 |
| 2022-11-15 | 10.05 | $10.07 | 38906 |
| 2022-11-14 | 10.05 | $10.08 | — |
| 2022-11-11 | 10.04 | $10.08 | — |
| 2022-11-10 | 10.04 | $10.08 | 12500 |
| 2022-11-09 | 10.03 | $10.05 | — |
| 2022-11-08 | 10.03 | $10.05 | 268200 |
| 2022-11-07 | 10.03 | $10.04 | 200002 |
| 2022-11-04 | 10.03 | $10.04 | — |
| 2022-11-03 | 10.03 | $10.04 | 100000 |
| 2022-11-02 | 10.03 | $10.04 | — |
| 2022-11-01 | 10.02 | $10.04 | 32850 |
| 2022-10-31 | 10.02 | $10.04 | — |
| 2022-10-28 | 10.02 | $10.04 | — |
| 2022-10-27 | 10.02 | $10.04 | — |
| 2022-10-26 | 10.02 | $10.04 | — |
| 2022-10-25 | 10.01 | $10.04 | — |
| 2022-10-24 | 10.01 | $10.04 | — |
| 2022-10-21 | 10.01 | $10.04 | 41449 |
| 2022-10-20 | 10.01 | $10.02 | — |
| 2022-10-19 | 10.00 | $10.02 | — |
| 2022-10-18 | 10.00 | $10.02 | 15227 |
| 2022-10-17 | 10.00 | $9.98 | 951026 |
| 2022-10-14 | 10.00 | $9.99 | — |
| 2022-10-13 | 10.00 | $9.99 | 1058 |
| 2022-10-12 | 10.00 | $10.04 | — |
| 2022-10-11 | 10.00 | $10.04 | 88368 |
| 2022-10-10 | 10.00 | $9.98 | 1.2M |
| 2022-10-07 | 10.00 | $9.97 | 100 |
| 2022-10-06 | 10.00 | $9.97 | 5900 |
| 2022-10-05 | 10.01 | $10.03 | — |
| 2022-10-04 | 10.00 | $10.03 | — |
| 2022-10-03 | 10.00 | $10.03 | — |
| 2022-09-30 | 10.00 | $10.03 | 25359 |
| 2022-09-29 | 9.99 | $10.03 | 179703 |
| 2022-09-28 | 9.99 | $10.03 | 80963 |
| 2022-09-27 | 9.98 | $10.00 | 16917 |
| 2022-09-26 | 9.98 | $10.00 | 63134 |
| 2022-09-23 | 9.98 | $10.00 | 316608 |
| 2022-09-22 | 9.98 | $10.00 | 90869 |
| 2022-09-21 | 9.98 | $9.99 | 120956 |
| 2022-09-20 | 9.98 | $9.99 | — |
| 2022-09-19 | 9.97 | $9.99 | 14817 |
| 2022-09-16 | 9.97 | $9.98 | 200 |
| 2022-09-15 | 9.97 | $9.97 | — |
| 2022-09-14 | 9.97 | $9.97 | — |
| 2022-09-13 | 9.97 | $9.97 | — |
| 2022-09-12 | 9.97 | $9.97 | — |
| 2022-09-09 | 9.97 | $9.97 | 200 |
| 2022-09-08 | 9.97 | $9.97 | 18700 |
| 2022-09-07 | 9.97 | $9.97 | 25050 |
| 2022-09-06 | 9.97 | $9.97 | 110 |
| 2022-09-02 | 9.97 | $9.97 | 100 |
| 2022-09-01 | 9.98 | $9.97 | — |
| 2022-08-31 | 9.98 | $9.97 | 405589 |
| 2022-08-30 | 9.98 | $9.98 | 7801 |
| 2022-08-29 | 9.98 | $9.98 | 14952 |
| 2022-08-26 | 9.98 | $9.97 | 3777 |
| 2022-08-25 | 9.98 | $9.96 | 7005 |
| 2022-08-24 | 9.98 | $9.96 | 92635 |
| 2022-08-23 | 9.98 | $9.97 | 206 |
| 2022-08-22 | 9.98 | $9.98 | 251 |
| 2022-08-19 | 9.98 | $9.96 | 580 |
| 2022-08-18 | 9.98 | $9.97 | 300 |
| 2022-08-17 | 9.98 | $9.97 | 412304 |
| 2022-08-16 | 9.99 | $9.98 | 34306 |
| 2022-08-15 | 9.99 | $9.99 | 121273 |
| 2022-08-12 | 9.99 | $10.01 | 54154 |
| 2022-08-11 | 9.98 | $10.00 | 300 |
| 2022-08-10 | 9.98 | $10.00 | 395 |
| 2022-08-09 | 9.98 | $9.99 | 33644 |
| 2022-08-08 | 9.98 | $10.00 | 20221 |
| 2022-08-05 | 9.98 | $10.00 | 695 |
| 2022-08-04 | 9.97 | $10.00 | 72775 |
| 2022-08-03 | 9.97 | $9.99 | 9322 |
| 2022-08-02 | 9.97 | $10.00 | 200 |
| 2022-08-01 | 9.97 | $9.98 | 100 |
| 2022-07-29 | 9.96 | $9.99 | — |
| 2022-07-28 | 9.96 | $9.99 | 9407 |
| 2022-07-27 | 9.96 | $9.98 | 157202 |
| 2022-07-26 | 9.96 | $9.97 | — |
| 2022-07-25 | 9.95 | $9.97 | — |
| 2022-07-22 | 9.95 | $9.97 | 100 |
| 2022-07-21 | 9.95 | $9.96 | — |
| 2022-07-20 | 9.95 | $9.96 | 2230 |
| 2022-07-19 | 9.95 | $9.95 | — |
| 2022-07-18 | 9.95 | $9.95 | 850001 |
| 2022-07-15 | 9.95 | $9.95 | — |
| 2022-07-14 | 9.95 | $9.95 | 110 |
| 2022-07-13 | 9.95 | $9.95 | — |
| 2022-07-12 | 9.95 | $9.95 | — |
| 2022-07-11 | 9.95 | $9.95 | — |
| 2022-07-08 | 9.95 | $9.95 | 445969 |
| 2022-07-07 | 9.95 | $9.94 | — |
| 2022-07-06 | 9.95 | $9.94 | — |
| 2022-07-05 | 9.95 | $9.94 | — |
| 2022-07-01 | 9.95 | $9.94 | — |
| 2022-06-30 | 9.95 | $9.94 | — |
| 2022-06-29 | 9.95 | $9.94 | — |
| 2022-06-28 | 9.95 | $9.94 | 75616 |
| 2022-06-27 | 9.95 | $9.95 | 1.0M |
| 2022-06-24 | 9.95 | $9.96 | 62581 |
| 2022-06-23 | 9.95 | $9.96 | — |
| 2022-06-22 | 9.95 | $9.96 | — |
| 2022-06-21 | 9.95 | $9.96 | — |
| 2022-06-17 | 9.95 | $9.96 | — |
| 2022-06-16 | 9.95 | $9.96 | — |
| 2022-06-15 | 9.95 | $9.96 | — |
| 2022-06-14 | 9.95 | $9.96 | — |
| 2022-06-13 | 9.94 | $9.96 | 419 |
| 2022-06-10 | 9.94 | $9.97 | — |
| 2022-06-09 | 9.94 | $9.97 | — |
| 2022-06-08 | 9.94 | $9.97 | 3235 |
| 2022-06-07 | 9.93 | $9.97 | 69586 |
| 2022-06-06 | 9.93 | $9.93 | 149969 |
| 2022-06-03 | 9.93 | $9.93 | 32653 |
| 2022-06-02 | 9.93 | $9.92 | 77465 |
| 2022-06-01 | 9.93 | $9.92 | 5552 |
| 2022-05-31 | 9.93 | $9.90 | 263325 |
| 2022-05-27 | 9.93 | $9.97 | 663039 |
| 2022-05-26 | 9.93 | $9.97 | — |
| 2022-05-25 | 9.93 | $9.97 | 200 |
| 2022-05-24 | 9.92 | $9.90 | — |
| 2022-05-23 | 9.92 | $9.90 | 1812 |
| 2022-05-20 | 9.93 | $9.91 | 633250 |
| 2022-05-19 | 9.93 | $9.90 | 609627 |
| 2022-05-18 | 9.93 | $9.89 | 66500 |
| 2022-05-17 | 9.94 | $9.90 | 802 |
| 2022-05-16 | 9.94 | $9.95 | 200 |
| 2022-05-13 | 9.94 | $9.91 | 2732 |
| 2022-05-12 | 9.94 | $9.92 | — |
| 2022-05-11 | 9.94 | $9.92 | 5026 |
| 2022-05-10 | 9.95 | $9.92 | 133839 |
| 2022-05-09 | 9.95 | $9.93 | 1.5M |
| 2022-05-06 | 9.95 | $9.94 | 3901 |
| 2022-05-05 | 9.95 | $9.96 | 9274 |
| 2022-05-04 | 9.95 | $9.96 | — |
| 2022-05-03 | 9.95 | $9.96 | — |
| 2022-05-02 | 9.95 | $9.96 | 9400 |
| 2022-04-29 | 9.95 | $9.94 | — |
| 2022-04-28 | 9.95 | $9.94 | 200 |
| 2022-04-27 | 9.95 | $10.00 | — |
| 2022-04-26 | 9.95 | $10.00 | 600 |
| 2022-04-25 | 9.94 | $9.96 | 202 |
| 2022-04-22 | 9.94 | $9.95 | — |
| 2022-04-21 | 9.94 | $9.95 | — |
| 2022-04-20 | 9.94 | $9.95 | — |
| 2022-04-19 | 9.94 | $9.95 | 650 |
| 2022-04-18 | 9.94 | $9.94 | — |
| 2022-04-14 | 9.93 | $9.94 | — |
| 2022-04-13 | 9.93 | $9.94 | — |
| 2022-04-12 | 9.93 | $9.94 | — |
| 2022-04-11 | 9.93 | $9.94 | 599999 |
| 2022-04-08 | 9.93 | $9.95 | — |
| 2022-04-07 | 9.93 | $9.95 | 327 |
| 2022-04-06 | 9.93 | $9.95 | 706 |
| 2022-04-05 | 9.93 | $9.94 | 7400 |
| 2022-04-04 | 9.92 | $9.94 | — |
| 2022-04-01 | 9.92 | $9.94 | — |
| 2022-03-31 | 9.92 | $9.94 | — |
| 2022-03-30 | 9.92 | $9.94 | — |
| 2022-03-29 | 9.92 | $9.94 | 50001 |
| 2022-03-28 | 9.91 | $9.92 | 22749 |
| 2022-03-25 | 9.91 | $9.93 | 1473 |
| 2022-03-24 | 9.91 | $9.92 | 300 |
| 2022-03-23 | 9.91 | $9.92 | — |
| 2022-03-22 | 9.91 | $9.92 | 300 |
| 2022-03-21 | 9.91 | $9.92 | — |
| 2022-03-18 | 9.91 | $9.92 | 98148 |
| 2022-03-17 | 9.91 | $9.92 | — |
| 2022-03-16 | 9.91 | $9.92 | 133676 |
| 2022-03-15 | 9.90 | $9.92 | — |
| 2022-03-14 | 9.90 | $9.92 | 593335 |
| 2022-03-11 | 9.90 | $9.92 | 64560 |
| 2022-03-10 | 9.90 | $9.92 | 433677 |
| 2022-03-09 | 9.90 | $9.93 | — |
| 2022-03-08 | 9.89 | $9.93 | 191 |
| 2022-03-07 | 9.89 | $9.93 | 1.0M |
| 2022-03-04 | 9.89 | $9.90 | 178549 |
| 2022-03-03 | 9.88 | $9.90 | 13154 |
| 2022-03-02 | 9.88 | $9.91 | 6339 |
| 2022-03-01 | 9.88 | $9.91 | 255037 |
| 2022-02-28 | 9.88 | $9.89 | — |
| 2022-02-25 | 9.87 | $9.89 | — |
| 2022-02-24 | 9.87 | $9.89 | — |
| 2022-02-23 | 9.87 | $9.89 | 107 |
| 2022-02-22 | 9.87 | $9.86 | 121947 |
| 2022-02-18 | 9.87 | $9.90 | 9457 |
| 2022-02-17 | 9.87 | $9.88 | 4124 |
| 2022-02-16 | 9.87 | $9.86 | 41278 |
| 2022-02-15 | 9.87 | $9.85 | — |
| 2022-02-14 | 9.87 | $9.85 | 400001 |
| 2022-02-11 | 9.87 | $9.93 | 56477 |
| 2022-02-10 | 9.86 | $9.88 | 27929 |
| 2022-02-09 | 9.86 | $9.88 | 407 |
| 2022-02-08 | 9.86 | $9.88 | 27724 |
| 2022-02-07 | 9.86 | $9.87 | — |
| 2022-02-04 | 9.86 | $9.87 | — |
| 2022-02-03 | 9.86 | $9.87 | 36800 |
| 2022-02-02 | 9.85 | $9.88 | 47328 |
| 2022-02-01 | 9.85 | $9.87 | 6682 |
| 2022-01-31 | 9.85 | $9.85 | — |
| 2022-01-28 | 9.85 | $9.85 | 115 |
| 2022-01-27 | 9.85 | $9.83 | 32899 |
| 2022-01-26 | 9.85 | $9.84 | 531 |
| 2022-01-25 | 9.85 | $9.84 | 746197 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.60
2024-03-26
Close Price
$6.58
Vol: 9070
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.85
Average
10.27
Maximum
11.14
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-03-26 | 10.60 | $6.58 | 9070 |
| 2024-03-25 | 11.01 | $10.04 | 4911 |
| 2024-03-22 | 11.09 | $10.49 | 15155 |
| 2024-03-21 | 11.14 | $11.75 | 2528 |
| 2024-03-20 | 11.06 | $11.14 | 657 |
| 2024-03-18 | 11.03 | $11.47 | 1424 |
| 2024-03-14 | 10.97 | $10.80 | 108 |
| 2024-03-13 | 10.97 | $10.79 | 21383 |
| 2024-03-12 | 10.98 | $10.94 | 32124 |
| 2024-03-11 | 10.97 | $13.34 | 2004 |
| 2024-03-08 | 10.71 | $10.75 | 2403 |
| 2024-03-07 | 10.71 | $10.50 | 43294 |
| 2024-03-06 | 10.73 | $11.30 | 28700 |
| 2024-03-05 | 10.67 | $11.00 | 1305 |
| 2024-03-04 | 10.63 | $11.04 | 311 |
| 2024-03-01 | 10.60 | $10.52 | 31666 |
| 2024-02-29 | 10.61 | $10.85 | 2615 |
| 2024-02-28 | 10.59 | $10.72 | 35700 |
| 2024-02-27 | 10.58 | $10.20 | 3177 |
| 2024-02-26 | 10.62 | $10.48 | 1028 |
| 2024-02-23 | 10.63 | $9.90 | 971 |
| 2024-02-22 | 10.71 | $10.59 | 5893 |
| 2024-02-21 | 10.72 | $10.79 | 35919 |
| 2024-02-20 | 10.70 | $10.80 | 46933 |
| 2024-02-16 | 10.69 | $10.79 | 24288 |
| 2024-02-15 | 10.68 | $10.74 | 5467 |
| 2024-02-14 | 10.67 | $10.72 | 159 |
| 2024-02-13 | 10.66 | $10.71 | 692 |
| 2024-02-12 | 10.65 | $10.73 | 101884 |
| 2024-02-09 | 10.64 | $10.70 | — |
| 2024-02-08 | 10.64 | $10.70 | 617 |
| 2024-02-07 | 10.63 | $10.70 | 314 |
| 2024-02-06 | 10.62 | $10.66 | — |
| 2024-02-05 | 10.61 | $10.66 | 3811 |
| 2024-02-02 | 10.61 | $10.66 | 1003 |
| 2024-02-01 | 10.60 | $10.65 | 338722 |
| 2024-01-31 | 10.59 | $10.60 | — |
| 2024-01-30 | 10.59 | $10.60 | 5881 |
| 2024-01-29 | 10.59 | $10.61 | 72795 |
| 2024-01-26 | 10.59 | $10.59 | 10340 |
| 2024-01-25 | 10.59 | $10.59 | 300 |
| 2024-01-24 | 10.58 | $10.59 | 9661 |
| 2024-01-23 | 10.58 | $10.60 | — |
| 2024-01-22 | 10.58 | $10.60 | 16400 |
| 2024-01-19 | 10.58 | $10.60 | 4497 |
| 2024-01-18 | 10.57 | $10.60 | 21516 |
| 2024-01-17 | 10.57 | $10.59 | 1128 |
| 2024-01-16 | 10.57 | $10.58 | — |
| 2024-01-12 | 10.56 | $10.58 | — |
| 2024-01-11 | 10.56 | $10.58 | 365931 |
| 2024-01-10 | 10.56 | $10.57 | 6030 |
| 2024-01-09 | 10.56 | $10.57 | 462 |
| 2024-01-08 | 10.56 | $10.58 | — |
| 2024-01-05 | 10.55 | $10.58 | 193 |
| 2024-01-04 | 10.55 | $10.57 | 5214 |
| 2024-01-03 | 10.55 | $10.56 | 4103 |
| 2024-01-02 | 10.54 | $10.57 | 3573 |
| 2023-12-29 | 10.54 | $10.56 | 274682 |
| 2023-12-28 | 10.54 | $10.54 | 21815 |
| 2023-12-27 | 10.54 | $10.54 | 23866 |
| 2023-12-26 | 10.54 | $10.54 | 8986 |
| 2023-12-22 | 10.54 | $10.54 | 4732 |
| 2023-12-21 | 10.54 | $10.55 | 587 |
| 2023-12-20 | 10.54 | $10.55 | — |
| 2023-12-19 | 10.54 | $10.55 | 276601 |
| 2023-12-18 | 10.54 | $10.53 | 150394 |
| 2023-12-15 | 10.54 | $10.53 | 5479 |
| 2023-12-14 | 10.54 | $10.53 | 92099 |
| 2023-12-13 | 10.54 | $10.54 | — |
| 2023-12-12 | 10.54 | $10.54 | 1863 |
| 2023-12-11 | 10.54 | $10.54 | 1019 |
| 2023-12-08 | 10.54 | $10.54 | 27930 |
| 2023-12-07 | 10.54 | $10.53 | 53645 |
| 2023-12-06 | 10.54 | $10.53 | — |
| 2023-12-05 | 10.55 | $10.53 | 21806 |
| 2023-12-04 | 10.55 | $10.54 | 313 |
| 2023-12-01 | 10.56 | $10.55 | 500 |
| 2023-11-30 | 10.57 | $10.55 | 107 |
| 2023-11-29 | 10.58 | $10.55 | 25174 |
| 2023-11-28 | 10.58 | $10.54 | 33541 |
| 2023-11-27 | 10.59 | $10.54 | 167228 |
| 2023-11-24 | 10.61 | $10.55 | 803 |
| 2023-11-22 | 10.62 | $10.55 | — |
| 2023-11-21 | 10.63 | $10.55 | 53293 |
| 2023-11-20 | 10.64 | $10.55 | 306553 |
| 2023-11-17 | 10.65 | $10.55 | 594 |
| 2023-11-16 | 10.66 | $10.54 | 17637 |
| 2023-11-15 | 10.68 | $10.54 | 177129 |
| 2023-11-14 | 10.69 | $10.56 | 110006 |
| 2023-11-13 | 10.70 | $10.55 | 85411 |
| 2023-11-10 | 10.72 | $10.55 | 39291 |
| 2023-11-09 | 10.73 | $10.55 | 515982 |
| 2023-11-08 | 10.75 | $10.55 | 582407 |
| 2023-11-07 | 10.76 | $10.75 | 2255 |
| 2023-11-06 | 10.76 | $11.55 | 1504 |
| 2023-11-03 | 10.67 | $10.72 | 653391 |
| 2023-11-02 | 10.66 | $10.71 | 401985 |
| 2023-11-01 | 10.66 | $10.71 | 652763 |
| 2023-10-31 | 10.65 | $10.67 | 1.4M |
| 2023-10-30 | 10.65 | $10.66 | 62241 |
| 2023-10-27 | 10.65 | $10.66 | 26238 |
| 2023-10-26 | 10.66 | $10.68 | 7338 |
| 2023-10-25 | 10.66 | $10.66 | 150223 |
| 2023-10-24 | 10.66 | $10.65 | 320 |
| 2023-10-23 | 10.66 | $10.65 | — |
| 2023-10-20 | 10.67 | $10.65 | — |
| 2023-10-19 | 10.67 | $10.65 | — |
| 2023-10-18 | 10.68 | $10.65 | — |
| 2023-10-17 | 10.68 | $10.65 | 60217 |
| 2023-10-16 | 10.69 | $10.64 | 188921 |
| 2023-10-13 | 10.70 | $10.62 | 2925 |
| 2023-10-12 | 10.71 | $10.62 | 102 |
| 2023-10-11 | 10.71 | $10.62 | 272 |
| 2023-10-10 | 10.72 | $10.63 | 103 |
| 2023-10-09 | 10.73 | $10.62 | 105 |
| 2023-10-06 | 10.74 | $10.62 | 102 |
| 2023-10-05 | 10.75 | $10.78 | — |
| 2023-10-04 | 10.74 | $10.78 | — |
| 2023-10-03 | 10.74 | $10.78 | — |
| 2023-10-02 | 10.73 | $10.78 | — |
| 2023-09-29 | 10.72 | $10.78 | — |
| 2023-09-28 | 10.71 | $10.78 | — |
| 2023-09-27 | 10.70 | $10.78 | 224 |
| 2023-09-26 | 10.68 | $10.80 | — |
| 2023-09-25 | 10.67 | $10.80 | 164 |
| 2023-09-22 | 10.65 | $10.77 | 1715 |
| 2023-09-21 | 10.63 | $10.63 | — |
| 2023-09-20 | 10.63 | $10.63 | 375051 |
| 2023-09-19 | 10.63 | $10.73 | — |
| 2023-09-18 | 10.61 | $10.73 | 120 |
| 2023-09-15 | 10.60 | $10.61 | 2860 |
| 2023-09-14 | 10.59 | $10.61 | 766 |
| 2023-09-13 | 10.59 | $10.71 | — |
| 2023-09-12 | 10.57 | $10.71 | 2380 |
| 2023-09-11 | 10.56 | $10.59 | 4640 |
| 2023-09-08 | 10.55 | $10.59 | 1042 |
| 2023-09-07 | 10.55 | $10.59 | — |
| 2023-09-06 | 10.54 | $10.59 | — |
| 2023-09-05 | 10.53 | $10.59 | 11365 |
| 2023-09-01 | 10.52 | $10.55 | 13462 |
| 2023-08-31 | 10.52 | $10.53 | — |
| 2023-08-30 | 10.51 | $10.53 | — |
| 2023-08-29 | 10.51 | $10.53 | — |
| 2023-08-28 | 10.50 | $10.53 | — |
| 2023-08-25 | 10.50 | $10.53 | 3794 |
| 2023-08-24 | 10.49 | $10.60 | 1939 |
| 2023-08-23 | 10.48 | $10.60 | 500 |
| 2023-08-22 | 10.46 | $10.52 | 5465 |
| 2023-08-21 | 10.46 | $10.51 | 159211 |
| 2023-08-18 | 10.45 | $10.47 | — |
| 2023-08-17 | 10.44 | $10.47 | — |
| 2023-08-16 | 10.44 | $10.47 | — |
| 2023-08-15 | 10.44 | $10.47 | — |
| 2023-08-14 | 10.43 | $10.47 | — |
| 2023-08-11 | 10.43 | $10.47 | — |
| 2023-08-10 | 10.42 | $10.47 | — |
| 2023-08-09 | 10.41 | $10.47 | 211 |
| 2023-08-08 | 10.41 | $10.43 | — |
| 2023-08-07 | 10.40 | $10.43 | 2025 |
| 2023-08-04 | 10.40 | $10.41 | 147 |
| 2023-08-03 | 10.40 | $10.41 | — |
| 2023-08-02 | 10.40 | $10.41 | 3309 |
| 2023-08-01 | 10.40 | $10.40 | 4191 |
| 2023-07-31 | 10.40 | $10.42 | — |
| 2023-07-28 | 10.40 | $10.42 | 2664 |
| 2023-07-27 | 10.39 | $10.38 | 301 |
| 2023-07-26 | 10.40 | $10.38 | — |
| 2023-07-25 | 10.40 | $10.38 | 3500 |
| 2023-07-24 | 10.40 | $10.40 | 4237 |
| 2023-07-21 | 10.40 | $10.40 | 158828 |
| 2023-07-20 | 10.40 | $10.40 | — |
| 2023-07-19 | 10.40 | $10.40 | — |
| 2023-07-18 | 10.40 | $10.40 | — |
| 2023-07-17 | 10.40 | $10.40 | — |
| 2023-07-14 | 10.40 | $10.40 | — |
| 2023-07-13 | 10.40 | $10.40 | — |
| 2023-07-12 | 10.40 | $10.40 | — |
| 2023-07-11 | 10.40 | $10.40 | 100 |
| 2023-07-10 | 10.40 | $10.40 | — |
| 2023-07-07 | 10.40 | $10.40 | — |
| 2023-07-06 | 10.40 | $10.40 | — |
| 2023-07-05 | 10.40 | $10.40 | — |
| 2023-07-03 | 10.40 | $10.40 | — |
| 2023-06-30 | 10.40 | $10.40 | 120 |
| 2023-06-29 | 10.40 | $10.41 | — |
| 2023-06-28 | 10.40 | $10.41 | — |
| 2023-06-27 | 10.40 | $10.41 | — |
| 2023-06-26 | 10.40 | $10.41 | — |
| 2023-06-23 | 10.39 | $10.41 | — |
| 2023-06-22 | 10.39 | $10.41 | 10310 |
| 2023-06-21 | 10.39 | $10.40 | 1683 |
| 2023-06-20 | 10.39 | $10.39 | — |
| 2023-06-16 | 10.39 | $10.39 | 146 |
| 2023-06-15 | 10.39 | $10.39 | — |
| 2023-06-14 | 10.39 | $10.39 | — |
| 2023-06-13 | 10.39 | $10.39 | — |
| 2023-06-12 | 10.38 | $10.39 | — |
| 2023-06-09 | 10.38 | $10.39 | 19966 |
| 2023-06-08 | 10.38 | $10.39 | 74945 |
| 2023-06-07 | 10.38 | $10.39 | — |
| 2023-06-06 | 10.38 | $10.39 | 16226 |
| 2023-06-05 | 10.38 | $10.39 | 21617 |
| 2023-06-02 | 10.38 | $10.39 | 15366 |
| 2023-06-01 | 10.38 | $10.38 | — |
| 2023-05-31 | 10.38 | $10.38 | 7400 |
| 2023-05-30 | 10.38 | $10.37 | 227156 |
| 2023-05-26 | 10.39 | $10.37 | 481 |
| 2023-05-25 | 10.39 | $10.38 | — |
| 2023-05-24 | 10.39 | $10.38 | 25011 |
| 2023-05-23 | 10.39 | $10.38 | 914 |
| 2023-05-22 | 10.39 | $10.38 | 1368 |
| 2023-05-19 | 10.40 | $10.38 | — |
| 2023-05-18 | 10.40 | $10.38 | — |
| 2023-05-17 | 10.40 | $10.38 | 49250 |
| 2023-05-16 | 10.40 | $10.39 | 168481 |
| 2023-05-15 | 10.40 | $10.39 | — |
| 2023-05-12 | 10.41 | $10.39 | 145 |
| 2023-05-11 | 10.41 | $10.38 | 6786 |
| 2023-05-10 | 10.41 | $10.40 | 25001 |
| 2023-05-09 | 10.41 | $10.42 | — |
| 2023-05-08 | 10.41 | $10.42 | 405 |
| 2023-05-05 | 10.41 | $10.41 | 25721 |
| 2023-05-04 | 10.41 | $10.41 | 3388 |
| 2023-05-03 | 10.41 | $10.41 | 2306 |
| 2023-05-02 | 10.41 | $10.40 | 557 |
| 2023-05-01 | 10.41 | $10.40 | 1898 |
| 2023-04-28 | 10.41 | $10.42 | 100570 |
| 2023-04-27 | 10.41 | $10.40 | 200 |
| 2023-04-26 | 10.41 | $10.41 | 712 |
| 2023-04-25 | 10.40 | $10.41 | 17523 |
| 2023-04-24 | 10.40 | $10.42 | 197867 |
| 2023-04-21 | 10.40 | $10.41 | 867273 |
| 2023-04-20 | 10.40 | $10.41 | 361557 |
| 2023-04-19 | 10.40 | $10.42 | 402696 |
| 2023-04-18 | 10.39 | $10.41 | 503702 |
| 2023-04-17 | 10.39 | $10.40 | — |
| 2023-04-14 | 10.39 | $10.40 | 302 |
| 2023-04-13 | 10.39 | $10.40 | 1.3M |
| 2023-04-12 | 10.39 | $10.41 | 886131 |
| 2023-04-11 | 10.38 | $10.41 | 2.1M |
| 2023-04-10 | 10.38 | $10.39 | 20751 |
| 2023-04-06 | 10.38 | $10.39 | 392559 |
| 2023-04-05 | 10.38 | $10.39 | 207493 |
| 2023-04-04 | 10.38 | $10.38 | 199302 |
| 2023-04-03 | 10.38 | $10.38 | 208618 |
| 2023-03-31 | 10.37 | $10.37 | — |
| 2023-03-30 | 10.37 | $10.37 | 200 |
| 2023-03-29 | 10.37 | $10.40 | — |
| 2023-03-28 | 10.37 | $10.40 | — |
| 2023-03-27 | 10.37 | $10.40 | 136 |
| 2023-03-24 | 10.36 | $10.37 | 1.5M |
| 2023-03-23 | 10.36 | $10.37 | 111 |
| 2023-03-22 | 10.36 | $10.37 | 814967 |
| 2023-03-21 | 10.35 | $10.37 | 150502 |
| 2023-03-20 | 10.35 | $10.37 | 102 |
| 2023-03-17 | 10.35 | $10.36 | — |
| 2023-03-16 | 10.35 | $10.36 | 1.2M |
| 2023-03-15 | 10.34 | $10.36 | 25075 |
| 2023-03-14 | 10.34 | $10.36 | 202463 |
| 2023-03-13 | 10.34 | $10.36 | 26804 |
| 2023-03-10 | 10.33 | $10.36 | 99870 |
| 2023-03-09 | 10.33 | $10.36 | 2460 |
| 2023-03-08 | 10.33 | $10.36 | 182186 |
| 2023-03-07 | 10.32 | $10.36 | 408667 |
| 2023-03-06 | 10.32 | $10.33 | 71205 |
| 2023-03-03 | 10.32 | $10.33 | 25467 |
| 2023-03-02 | 10.32 | $10.33 | 50600 |
| 2023-03-01 | 10.31 | $10.33 | — |
| 2023-02-28 | 10.31 | $10.33 | 433507 |
| 2023-02-27 | 10.31 | $10.31 | — |
| 2023-02-24 | 10.31 | $10.31 | — |
| 2023-02-23 | 10.31 | $10.31 | — |
| 2023-02-22 | 10.31 | $10.31 | — |
| 2023-02-21 | 10.30 | $10.31 | 104 |
| 2023-02-17 | 10.30 | $10.31 | 5872 |
| 2023-02-16 | 10.30 | $10.31 | 267029 |
| 2023-02-15 | 10.30 | $10.32 | — |
| 2023-02-14 | 10.30 | $10.32 | 410 |
| 2023-02-13 | 10.29 | $10.30 | 1.6M |
| 2023-02-10 | 10.29 | $10.30 | 34272 |
| 2023-02-09 | 10.29 | $10.31 | 52200 |
| 2023-02-08 | 10.29 | $10.30 | 236000 |
| 2023-02-07 | 10.28 | $10.31 | 106422 |
| 2023-02-06 | 10.28 | $10.30 | 189357 |
| 2023-02-03 | 10.28 | $10.29 | — |
| 2023-02-02 | 10.27 | $10.29 | — |
| 2023-02-01 | 10.27 | $10.29 | — |
| 2023-01-31 | 10.27 | $10.29 | 7400 |
| 2023-01-30 | 10.26 | $10.29 | 1185 |
| 2023-01-27 | 10.26 | $10.27 | — |
| 2023-01-26 | 10.26 | $10.27 | — |
| 2023-01-25 | 10.25 | $10.27 | — |
| 2023-01-24 | 10.25 | $10.27 | — |
| 2023-01-23 | 10.25 | $10.27 | 69296 |
| 2023-01-20 | 10.24 | $10.28 | 571290 |
| 2023-01-19 | 10.24 | $10.27 | 101842 |
| 2023-01-18 | 10.23 | $10.27 | 48707 |
| 2023-01-17 | 10.23 | $10.27 | 100583 |
| 2023-01-13 | 10.22 | $10.24 | — |
| 2023-01-12 | 10.22 | $10.24 | 272883 |
| 2023-01-11 | 10.21 | $10.26 | 261780 |
| 2023-01-10 | 10.21 | $10.25 | 290185 |
| 2023-01-09 | 10.20 | $10.25 | 596 |
| 2023-01-06 | 10.19 | $10.23 | 435 |
| 2023-01-05 | 10.19 | $10.23 | 36191 |
| 2023-01-04 | 10.18 | $10.20 | 1402 |
| 2023-01-03 | 10.18 | $10.19 | — |
| 2022-12-30 | 10.18 | $10.19 | 1084 |
| 2022-12-29 | 10.18 | $10.19 | — |
| 2022-12-28 | 10.18 | $10.19 | 1202 |
| 2022-12-27 | 10.17 | $10.23 | 4993 |
| 2022-12-23 | 10.17 | $10.18 | — |
| 2022-12-22 | 10.16 | $10.18 | — |
| 2022-12-21 | 10.16 | $10.18 | — |
| 2022-12-20 | 10.16 | $10.18 | — |
| 2022-12-19 | 10.15 | $10.18 | — |
| 2022-12-16 | 10.15 | $10.18 | 2656 |
| 2022-12-15 | 10.15 | $10.14 | — |
| 2022-12-14 | 10.15 | $10.14 | — |
| 2022-12-13 | 10.15 | $10.14 | 25001 |
| 2022-12-12 | 10.15 | $10.16 | 150 |
| 2022-12-09 | 10.14 | $10.17 | — |
| 2022-12-08 | 10.14 | $10.17 | — |
| 2022-12-07 | 10.13 | $10.17 | — |
| 2022-12-06 | 10.13 | $10.17 | — |
| 2022-12-05 | 10.12 | $10.17 | 175 |
| 2022-12-02 | 10.12 | $10.13 | 50000 |
| 2022-12-01 | 10.11 | $10.13 | 3475 |
| 2022-11-30 | 10.11 | $10.14 | — |
| 2022-11-29 | 10.10 | $10.14 | 1100 |
| 2022-11-28 | 10.10 | $10.13 | 32802 |
| 2022-11-25 | 10.09 | $10.12 | 13982 |
| 2022-11-23 | 10.09 | $10.10 | 7398 |
| 2022-11-22 | 10.09 | $10.09 | 10372 |
| 2022-11-21 | 10.08 | $10.13 | — |
| 2022-11-18 | 10.08 | $10.13 | — |
| 2022-11-17 | 10.07 | $10.13 | — |
| 2022-11-16 | 10.06 | $10.13 | 102 |
| 2022-11-15 | 10.05 | $10.07 | 38906 |
| 2022-11-14 | 10.05 | $10.08 | — |
| 2022-11-11 | 10.05 | $10.08 | — |
| 2022-11-10 | 10.04 | $10.08 | 12500 |
| 2022-11-09 | 10.04 | $10.05 | — |
| 2022-11-08 | 10.04 | $10.05 | 268200 |
| 2022-11-07 | 10.03 | $10.04 | 200002 |
| 2022-11-04 | 10.03 | $10.04 | — |
| 2022-11-03 | 10.03 | $10.04 | 100000 |
| 2022-11-02 | 10.03 | $10.04 | — |
| 2022-11-01 | 10.03 | $10.04 | 32850 |
| 2022-10-31 | 10.03 | $10.04 | — |
| 2022-10-28 | 10.02 | $10.04 | — |
| 2022-10-27 | 10.02 | $10.04 | — |
| 2022-10-26 | 10.02 | $10.04 | — |
| 2022-10-25 | 10.02 | $10.04 | — |
| 2022-10-24 | 10.01 | $10.04 | — |
| 2022-10-21 | 10.01 | $10.04 | 41449 |
| 2022-10-20 | 10.01 | $10.02 | — |
| 2022-10-19 | 10.01 | $10.02 | — |
| 2022-10-18 | 10.01 | $10.02 | 15227 |
| 2022-10-17 | 10.01 | $9.98 | 951026 |
| 2022-10-14 | 10.01 | $9.99 | — |
| 2022-10-13 | 10.01 | $9.99 | 1058 |
| 2022-10-12 | 10.01 | $10.04 | — |
| 2022-10-11 | 10.01 | $10.04 | 88368 |
| 2022-10-10 | 10.00 | $9.98 | 1.2M |
| 2022-10-07 | 10.00 | $9.97 | 100 |
| 2022-10-06 | 10.01 | $9.97 | 5900 |
| 2022-10-05 | 10.01 | $10.03 | — |
| 2022-10-04 | 10.01 | $10.03 | — |
| 2022-10-03 | 10.00 | $10.03 | — |
| 2022-09-30 | 10.00 | $10.03 | 25359 |
| 2022-09-29 | 9.99 | $10.03 | 179703 |
| 2022-09-28 | 9.99 | $10.03 | 80963 |
| 2022-09-27 | 9.99 | $10.00 | 16917 |
| 2022-09-26 | 9.98 | $10.00 | 63134 |
| 2022-09-23 | 9.98 | $10.00 | 316608 |
| 2022-09-22 | 9.98 | $10.00 | 90869 |
| 2022-09-21 | 9.98 | $9.99 | 120956 |
| 2022-09-20 | 9.97 | $9.99 | — |
| 2022-09-19 | 9.97 | $9.99 | 14817 |
| 2022-09-16 | 9.97 | $9.98 | 200 |
| 2022-09-15 | 9.97 | $9.97 | — |
| 2022-09-14 | 9.97 | $9.97 | — |
| 2022-09-13 | 9.97 | $9.97 | — |
| 2022-09-12 | 9.97 | $9.97 | — |
| 2022-09-09 | 9.97 | $9.97 | 200 |
| 2022-09-08 | 9.97 | $9.97 | 18700 |
| 2022-09-07 | 9.97 | $9.97 | 25050 |
| 2022-09-06 | 9.97 | $9.97 | 110 |
| 2022-09-02 | 9.97 | $9.97 | 100 |
| 2022-09-01 | 9.97 | $9.97 | — |
| 2022-08-31 | 9.98 | $9.97 | 405589 |
| 2022-08-30 | 9.98 | $9.98 | 7801 |
| 2022-08-29 | 9.98 | $9.98 | 14952 |
| 2022-08-26 | 9.98 | $9.97 | 3777 |
| 2022-08-25 | 9.98 | $9.96 | 7005 |
| 2022-08-24 | 9.98 | $9.96 | 92635 |
| 2022-08-23 | 9.98 | $9.97 | 206 |
| 2022-08-22 | 9.99 | $9.98 | 251 |
| 2022-08-19 | 9.99 | $9.96 | 580 |
| 2022-08-18 | 9.99 | $9.97 | 300 |
| 2022-08-17 | 9.99 | $9.97 | 412304 |
| 2022-08-16 | 9.99 | $9.98 | 34306 |
| 2022-08-15 | 9.99 | $9.99 | 121273 |
| 2022-08-12 | 9.99 | $10.01 | 54154 |
| 2022-08-11 | 9.99 | $10.00 | 300 |
| 2022-08-10 | 9.99 | $10.00 | 395 |
| 2022-08-09 | 9.98 | $9.99 | 33644 |
| 2022-08-08 | 9.98 | $10.00 | 20221 |
| 2022-08-05 | 9.98 | $10.00 | 695 |
| 2022-08-04 | 9.98 | $10.00 | 72775 |
| 2022-08-03 | 9.97 | $9.99 | 9322 |
| 2022-08-02 | 9.97 | $10.00 | 200 |
| 2022-08-01 | 9.97 | $9.98 | 100 |
| 2022-07-29 | 9.97 | $9.99 | — |
| 2022-07-28 | 9.96 | $9.99 | 9407 |
| 2022-07-27 | 9.96 | $9.98 | 157202 |
| 2022-07-26 | 9.96 | $9.97 | — |
| 2022-07-25 | 9.95 | $9.97 | — |
| 2022-07-22 | 9.95 | $9.97 | 100 |
| 2022-07-21 | 9.95 | $9.96 | — |
| 2022-07-20 | 9.95 | $9.96 | 2230 |
| 2022-07-19 | 9.95 | $9.95 | — |
| 2022-07-18 | 9.95 | $9.95 | 850001 |
| 2022-07-15 | 9.95 | $9.95 | — |
| 2022-07-14 | 9.95 | $9.95 | 110 |
| 2022-07-13 | 9.95 | $9.95 | — |
| 2022-07-12 | 9.95 | $9.95 | — |
| 2022-07-11 | 9.95 | $9.95 | — |
| 2022-07-08 | 9.95 | $9.95 | 445969 |
| 2022-07-07 | 9.95 | $9.94 | — |
| 2022-07-06 | 9.95 | $9.94 | — |
| 2022-07-05 | 9.95 | $9.94 | — |
| 2022-07-01 | 9.95 | $9.94 | — |
| 2022-06-30 | 9.95 | $9.94 | — |
| 2022-06-29 | 9.96 | $9.94 | — |
| 2022-06-28 | 9.96 | $9.94 | 75616 |
| 2022-06-27 | 9.96 | $9.95 | 1.0M |
| 2022-06-24 | 9.96 | $9.96 | 62581 |
| 2022-06-23 | 9.96 | $9.96 | — |
| 2022-06-22 | 9.96 | $9.96 | — |
| 2022-06-21 | 9.95 | $9.96 | — |
| 2022-06-17 | 9.95 | $9.96 | — |
| 2022-06-16 | 9.95 | $9.96 | — |
| 2022-06-15 | 9.95 | $9.96 | — |
| 2022-06-14 | 9.95 | $9.96 | — |
| 2022-06-13 | 9.94 | $9.96 | 419 |
| 2022-06-10 | 9.94 | $9.97 | — |
| 2022-06-09 | 9.94 | $9.97 | — |
| 2022-06-08 | 9.93 | $9.97 | 3235 |
| 2022-06-07 | 9.93 | $9.97 | 69586 |
| 2022-06-06 | 9.93 | $9.93 | 149969 |
| 2022-06-03 | 9.93 | $9.93 | 32653 |
| 2022-06-02 | 9.92 | $9.92 | 77465 |
| 2022-06-01 | 9.93 | $9.92 | 5552 |
| 2022-05-31 | 9.93 | $9.90 | 263325 |
| 2022-05-27 | 9.93 | $9.97 | 663039 |
| 2022-05-26 | 9.93 | $9.97 | — |
| 2022-05-25 | 9.92 | $9.97 | 200 |
| 2022-05-24 | 9.92 | $9.90 | — |
| 2022-05-23 | 9.92 | $9.90 | 1812 |
| 2022-05-20 | 9.92 | $9.91 | 633250 |
| 2022-05-19 | 9.93 | $9.90 | 609627 |
| 2022-05-18 | 9.93 | $9.89 | 66500 |
| 2022-05-17 | 9.94 | $9.90 | 802 |
| 2022-05-16 | 9.94 | $9.95 | 200 |
| 2022-05-13 | 9.94 | $9.91 | 2732 |
| 2022-05-12 | 9.95 | $9.92 | — |
| 2022-05-11 | 9.95 | $9.92 | 5026 |
| 2022-05-10 | 9.95 | $9.92 | 133839 |
| 2022-05-09 | 9.95 | $9.93 | 1.5M |
| 2022-05-06 | 9.96 | $9.94 | 3901 |
| 2022-05-05 | 9.96 | $9.96 | 9274 |
| 2022-05-04 | 9.96 | $9.96 | — |
| 2022-05-03 | 9.96 | $9.96 | — |
| 2022-05-02 | 9.96 | $9.96 | 9400 |
| 2022-04-29 | 9.95 | $9.94 | — |
| 2022-04-28 | 9.96 | $9.94 | 200 |
| 2022-04-27 | 9.96 | $10.00 | — |
| 2022-04-26 | 9.95 | $10.00 | 600 |
| 2022-04-25 | 9.95 | $9.96 | 202 |
| 2022-04-22 | 9.94 | $9.95 | — |
| 2022-04-21 | 9.94 | $9.95 | — |
| 2022-04-20 | 9.94 | $9.95 | — |
| 2022-04-19 | 9.94 | $9.95 | 650 |
| 2022-04-18 | 9.94 | $9.94 | — |
| 2022-04-14 | 9.94 | $9.94 | — |
| 2022-04-13 | 9.94 | $9.94 | — |
| 2022-04-12 | 9.94 | $9.94 | — |
| 2022-04-11 | 9.94 | $9.94 | 599999 |
| 2022-04-08 | 9.94 | $9.95 | — |
| 2022-04-07 | 9.94 | $9.95 | 327 |
| 2022-04-06 | 9.93 | $9.95 | 706 |
| 2022-04-05 | 9.93 | $9.94 | 7400 |
| 2022-04-04 | 9.93 | $9.94 | — |
| 2022-04-01 | 9.93 | $9.94 | — |
| 2022-03-31 | 9.93 | $9.94 | — |
| 2022-03-30 | 9.92 | $9.94 | — |
| 2022-03-29 | 9.92 | $9.94 | 50001 |
| 2022-03-28 | 9.92 | $9.92 | 22749 |
| 2022-03-25 | 9.92 | $9.93 | 1473 |
| 2022-03-24 | 9.92 | $9.92 | 300 |
| 2022-03-23 | 9.92 | $9.92 | — |
| 2022-03-22 | 9.92 | $9.92 | 300 |
| 2022-03-21 | 9.92 | $9.92 | — |
| 2022-03-18 | 9.92 | $9.92 | 98148 |
| 2022-03-17 | 9.91 | $9.92 | — |
| 2022-03-16 | 9.91 | $9.92 | 133676 |
| 2022-03-15 | 9.91 | $9.92 | — |
| 2022-03-14 | 9.91 | $9.92 | 593335 |
| 2022-03-11 | 9.91 | $9.92 | 64560 |
| 2022-03-10 | 9.90 | $9.92 | 433677 |
| 2022-03-09 | 9.90 | $9.93 | — |
| 2022-03-08 | 9.90 | $9.93 | 191 |
| 2022-03-07 | 9.89 | $9.93 | 1.0M |
| 2022-03-04 | 9.89 | $9.90 | 178549 |
| 2022-03-03 | 9.89 | $9.90 | 13154 |
| 2022-03-02 | 9.89 | $9.91 | 6339 |
| 2022-03-01 | 9.88 | $9.91 | 255037 |
| 2022-02-28 | 9.88 | $9.89 | — |
| 2022-02-25 | 9.88 | $9.89 | — |
| 2022-02-24 | 9.88 | $9.89 | — |
| 2022-02-23 | 9.88 | $9.89 | 107 |
| 2022-02-22 | 9.87 | $9.86 | 121947 |
| 2022-02-18 | 9.87 | $9.90 | 9457 |
| 2022-02-17 | 9.87 | $9.88 | 4124 |
| 2022-02-16 | 9.87 | $9.86 | 41278 |
| 2022-02-15 | 9.87 | $9.85 | — |
| 2022-02-14 | 9.87 | $9.85 | 400001 |
| 2022-02-11 | 9.87 | $9.93 | 56477 |
| 2022-02-10 | 9.86 | $9.88 | 27929 |
| 2022-02-09 | 9.86 | $9.88 | 407 |
| 2022-02-08 | 9.86 | $9.88 | 27724 |
| 2022-02-07 | 9.86 | $9.87 | — |
| 2022-02-04 | 9.86 | $9.87 | — |
| 2022-02-03 | 9.86 | $9.87 | 36800 |
| 2022-02-02 | 9.86 | $9.88 | 47328 |
| 2022-02-01 | 9.85 | $9.87 | 6682 |
| 2022-01-31 | 9.85 | $9.85 | — |
| 2022-01-28 | 9.86 | $9.85 | 115 |
| 2022-01-27 | 9.86 | $9.83 | 32899 |
| 2022-01-26 | 9.86 | $9.84 | 531 |
| 2022-01-25 | 9.86 | $9.84 | 746197 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.20
2024-03-26
Close Price
$6.58
Vol: 9070
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.85
Average
10.28
Maximum
11.32
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-03-26 | 10.20 | $6.58 | 9070 |
| 2024-03-25 | 11.00 | $10.04 | 4911 |
| 2024-03-22 | 11.19 | $10.49 | 15155 |
| 2024-03-21 | 11.32 | $11.75 | 2528 |
| 2024-03-20 | 11.20 | $11.14 | 657 |
| 2024-03-18 | 11.20 | $11.47 | 1424 |
| 2024-03-14 | 11.12 | $10.80 | 108 |
| 2024-03-13 | 11.16 | $10.79 | 21383 |
| 2024-03-12 | 11.22 | $10.94 | 32124 |
| 2024-03-11 | 11.25 | $13.34 | 2004 |
| 2024-03-08 | 10.78 | $10.75 | 2403 |
| 2024-03-07 | 10.78 | $10.50 | 43294 |
| 2024-03-06 | 10.83 | $11.30 | 28700 |
| 2024-03-05 | 10.72 | $11.00 | 1305 |
| 2024-03-04 | 10.66 | $11.04 | 311 |
| 2024-03-01 | 10.57 | $10.52 | 31666 |
| 2024-02-29 | 10.59 | $10.85 | 2615 |
| 2024-02-28 | 10.53 | $10.72 | 35700 |
| 2024-02-27 | 10.50 | $10.20 | 3177 |
| 2024-02-26 | 10.57 | $10.48 | 1028 |
| 2024-02-23 | 10.59 | $9.90 | 971 |
| 2024-02-22 | 10.74 | $10.59 | 5893 |
| 2024-02-21 | 10.76 | $10.79 | 35919 |
| 2024-02-20 | 10.75 | $10.80 | 46933 |
| 2024-02-16 | 10.73 | $10.79 | 24288 |
| 2024-02-15 | 10.71 | $10.74 | 5467 |
| 2024-02-14 | 10.70 | $10.72 | 159 |
| 2024-02-13 | 10.69 | $10.71 | 692 |
| 2024-02-12 | 10.69 | $10.73 | 101884 |
| 2024-02-09 | 10.67 | $10.70 | — |
| 2024-02-08 | 10.66 | $10.70 | 617 |
| 2024-02-07 | 10.65 | $10.70 | 314 |
| 2024-02-06 | 10.64 | $10.66 | — |
| 2024-02-05 | 10.63 | $10.66 | 3811 |
| 2024-02-02 | 10.62 | $10.66 | 1003 |
| 2024-02-01 | 10.61 | $10.65 | 338722 |
| 2024-01-31 | 10.60 | $10.60 | — |
| 2024-01-30 | 10.60 | $10.60 | 5881 |
| 2024-01-29 | 10.60 | $10.61 | 72795 |
| 2024-01-26 | 10.59 | $10.59 | 10340 |
| 2024-01-25 | 10.59 | $10.59 | 300 |
| 2024-01-24 | 10.59 | $10.59 | 9661 |
| 2024-01-23 | 10.59 | $10.60 | — |
| 2024-01-22 | 10.59 | $10.60 | 16400 |
| 2024-01-19 | 10.58 | $10.60 | 4497 |
| 2024-01-18 | 10.58 | $10.60 | 21516 |
| 2024-01-17 | 10.57 | $10.59 | 1128 |
| 2024-01-16 | 10.57 | $10.58 | — |
| 2024-01-12 | 10.57 | $10.58 | — |
| 2024-01-11 | 10.56 | $10.58 | 365931 |
| 2024-01-10 | 10.56 | $10.57 | 6030 |
| 2024-01-09 | 10.56 | $10.57 | 462 |
| 2024-01-08 | 10.56 | $10.58 | — |
| 2024-01-05 | 10.55 | $10.58 | 193 |
| 2024-01-04 | 10.54 | $10.57 | 5214 |
| 2024-01-03 | 10.54 | $10.56 | 4103 |
| 2024-01-02 | 10.54 | $10.57 | 3573 |
| 2023-12-29 | 10.53 | $10.56 | 274682 |
| 2023-12-28 | 10.53 | $10.54 | 21815 |
| 2023-12-27 | 10.53 | $10.54 | 23866 |
| 2023-12-26 | 10.53 | $10.54 | 8986 |
| 2023-12-22 | 10.53 | $10.54 | 4732 |
| 2023-12-21 | 10.53 | $10.55 | 587 |
| 2023-12-20 | 10.52 | $10.55 | — |
| 2023-12-19 | 10.52 | $10.55 | 276601 |
| 2023-12-18 | 10.52 | $10.53 | 150394 |
| 2023-12-15 | 10.52 | $10.53 | 5479 |
| 2023-12-14 | 10.52 | $10.53 | 92099 |
| 2023-12-13 | 10.52 | $10.54 | — |
| 2023-12-12 | 10.52 | $10.54 | 1863 |
| 2023-12-11 | 10.52 | $10.54 | 1019 |
| 2023-12-08 | 10.52 | $10.54 | 27930 |
| 2023-12-07 | 10.52 | $10.53 | 53645 |
| 2023-12-06 | 10.53 | $10.53 | — |
| 2023-12-05 | 10.53 | $10.53 | 21806 |
| 2023-12-04 | 10.53 | $10.54 | 313 |
| 2023-12-01 | 10.54 | $10.55 | 500 |
| 2023-11-30 | 10.54 | $10.55 | 107 |
| 2023-11-29 | 10.54 | $10.55 | 25174 |
| 2023-11-28 | 10.55 | $10.54 | 33541 |
| 2023-11-27 | 10.55 | $10.54 | 167228 |
| 2023-11-24 | 10.56 | $10.55 | 803 |
| 2023-11-22 | 10.57 | $10.55 | — |
| 2023-11-21 | 10.58 | $10.55 | 53293 |
| 2023-11-20 | 10.59 | $10.55 | 306553 |
| 2023-11-17 | 10.60 | $10.55 | 594 |
| 2023-11-16 | 10.62 | $10.54 | 17637 |
| 2023-11-15 | 10.64 | $10.54 | 177129 |
| 2023-11-14 | 10.66 | $10.56 | 110006 |
| 2023-11-13 | 10.69 | $10.55 | 85411 |
| 2023-11-10 | 10.72 | $10.55 | 39291 |
| 2023-11-09 | 10.75 | $10.55 | 515982 |
| 2023-11-08 | 10.79 | $10.55 | 582407 |
| 2023-11-07 | 10.84 | $10.75 | 2255 |
| 2023-11-06 | 10.85 | $11.55 | 1504 |
| 2023-11-03 | 10.69 | $10.72 | 653391 |
| 2023-11-02 | 10.68 | $10.71 | 401985 |
| 2023-11-01 | 10.67 | $10.71 | 652763 |
| 2023-10-31 | 10.66 | $10.67 | 1.4M |
| 2023-10-30 | 10.66 | $10.66 | 62241 |
| 2023-10-27 | 10.66 | $10.66 | 26238 |
| 2023-10-26 | 10.66 | $10.68 | 7338 |
| 2023-10-25 | 10.66 | $10.66 | 150223 |
| 2023-10-24 | 10.66 | $10.65 | 320 |
| 2023-10-23 | 10.66 | $10.65 | — |
| 2023-10-20 | 10.67 | $10.65 | — |
| 2023-10-19 | 10.67 | $10.65 | — |
| 2023-10-18 | 10.67 | $10.65 | — |
| 2023-10-17 | 10.68 | $10.65 | 60217 |
| 2023-10-16 | 10.68 | $10.64 | 188921 |
| 2023-10-13 | 10.69 | $10.62 | 2925 |
| 2023-10-12 | 10.70 | $10.62 | 102 |
| 2023-10-11 | 10.72 | $10.62 | 272 |
| 2023-10-10 | 10.74 | $10.63 | 103 |
| 2023-10-09 | 10.75 | $10.62 | 105 |
| 2023-10-06 | 10.78 | $10.62 | 102 |
| 2023-10-05 | 10.80 | $10.78 | — |
| 2023-10-04 | 10.80 | $10.78 | — |
| 2023-10-03 | 10.79 | $10.78 | — |
| 2023-10-02 | 10.79 | $10.78 | — |
| 2023-09-29 | 10.78 | $10.78 | — |
| 2023-09-28 | 10.77 | $10.78 | — |
| 2023-09-27 | 10.76 | $10.78 | 224 |
| 2023-09-26 | 10.74 | $10.80 | — |
| 2023-09-25 | 10.72 | $10.80 | 164 |
| 2023-09-22 | 10.70 | $10.77 | 1715 |
| 2023-09-21 | 10.67 | $10.63 | — |
| 2023-09-20 | 10.68 | $10.63 | 375051 |
| 2023-09-19 | 10.68 | $10.73 | — |
| 2023-09-18 | 10.66 | $10.73 | 120 |
| 2023-09-15 | 10.64 | $10.61 | 2860 |
| 2023-09-14 | 10.64 | $10.61 | 766 |
| 2023-09-13 | 10.64 | $10.71 | — |
| 2023-09-12 | 10.62 | $10.71 | 2380 |
| 2023-09-11 | 10.59 | $10.59 | 4640 |
| 2023-09-08 | 10.58 | $10.59 | 1042 |
| 2023-09-07 | 10.58 | $10.59 | — |
| 2023-09-06 | 10.57 | $10.59 | — |
| 2023-09-05 | 10.56 | $10.59 | 11365 |
| 2023-09-01 | 10.55 | $10.55 | 13462 |
| 2023-08-31 | 10.54 | $10.53 | — |
| 2023-08-30 | 10.54 | $10.53 | — |
| 2023-08-29 | 10.54 | $10.53 | — |
| 2023-08-28 | 10.54 | $10.53 | — |
| 2023-08-25 | 10.53 | $10.53 | 3794 |
| 2023-08-24 | 10.53 | $10.60 | 1939 |
| 2023-08-23 | 10.51 | $10.60 | 500 |
| 2023-08-22 | 10.49 | $10.52 | 5465 |
| 2023-08-21 | 10.48 | $10.51 | 159211 |
| 2023-08-18 | 10.47 | $10.47 | — |
| 2023-08-17 | 10.46 | $10.47 | — |
| 2023-08-16 | 10.46 | $10.47 | — |
| 2023-08-15 | 10.45 | $10.47 | — |
| 2023-08-14 | 10.45 | $10.47 | — |
| 2023-08-11 | 10.44 | $10.47 | — |
| 2023-08-10 | 10.43 | $10.47 | — |
| 2023-08-09 | 10.43 | $10.47 | 211 |
| 2023-08-08 | 10.41 | $10.43 | — |
| 2023-08-07 | 10.41 | $10.43 | 2025 |
| 2023-08-04 | 10.41 | $10.41 | 147 |
| 2023-08-03 | 10.40 | $10.41 | — |
| 2023-08-02 | 10.40 | $10.41 | 3309 |
| 2023-08-01 | 10.40 | $10.40 | 4191 |
| 2023-07-31 | 10.40 | $10.42 | — |
| 2023-07-28 | 10.40 | $10.42 | 2664 |
| 2023-07-27 | 10.39 | $10.38 | 301 |
| 2023-07-26 | 10.39 | $10.38 | — |
| 2023-07-25 | 10.40 | $10.38 | 3500 |
| 2023-07-24 | 10.40 | $10.40 | 4237 |
| 2023-07-21 | 10.40 | $10.40 | 158828 |
| 2023-07-20 | 10.40 | $10.40 | — |
| 2023-07-19 | 10.40 | $10.40 | — |
| 2023-07-18 | 10.40 | $10.40 | — |
| 2023-07-17 | 10.40 | $10.40 | — |
| 2023-07-14 | 10.40 | $10.40 | — |
| 2023-07-13 | 10.40 | $10.40 | — |
| 2023-07-12 | 10.40 | $10.40 | — |
| 2023-07-11 | 10.40 | $10.40 | 100 |
| 2023-07-10 | 10.40 | $10.40 | — |
| 2023-07-07 | 10.40 | $10.40 | — |
| 2023-07-06 | 10.40 | $10.40 | — |
| 2023-07-05 | 10.40 | $10.40 | — |
| 2023-07-03 | 10.40 | $10.40 | — |
| 2023-06-30 | 10.41 | $10.40 | 120 |
| 2023-06-29 | 10.41 | $10.41 | — |
| 2023-06-28 | 10.40 | $10.41 | — |
| 2023-06-27 | 10.40 | $10.41 | — |
| 2023-06-26 | 10.40 | $10.41 | — |
| 2023-06-23 | 10.40 | $10.41 | — |
| 2023-06-22 | 10.39 | $10.41 | 10310 |
| 2023-06-21 | 10.39 | $10.40 | 1683 |
| 2023-06-20 | 10.39 | $10.39 | — |
| 2023-06-16 | 10.39 | $10.39 | 146 |
| 2023-06-15 | 10.39 | $10.39 | — |
| 2023-06-14 | 10.39 | $10.39 | — |
| 2023-06-13 | 10.39 | $10.39 | — |
| 2023-06-12 | 10.39 | $10.39 | — |
| 2023-06-09 | 10.39 | $10.39 | 19966 |
| 2023-06-08 | 10.38 | $10.39 | 74945 |
| 2023-06-07 | 10.38 | $10.39 | — |
| 2023-06-06 | 10.38 | $10.39 | 16226 |
| 2023-06-05 | 10.38 | $10.39 | 21617 |
| 2023-06-02 | 10.38 | $10.39 | 15366 |
| 2023-06-01 | 10.38 | $10.38 | — |
| 2023-05-31 | 10.38 | $10.38 | 7400 |
| 2023-05-30 | 10.38 | $10.37 | 227156 |
| 2023-05-26 | 10.38 | $10.37 | 481 |
| 2023-05-25 | 10.38 | $10.38 | — |
| 2023-05-24 | 10.39 | $10.38 | 25011 |
| 2023-05-23 | 10.39 | $10.38 | 914 |
| 2023-05-22 | 10.39 | $10.38 | 1368 |
| 2023-05-19 | 10.39 | $10.38 | — |
| 2023-05-18 | 10.40 | $10.38 | — |
| 2023-05-17 | 10.40 | $10.38 | 49250 |
| 2023-05-16 | 10.40 | $10.39 | 168481 |
| 2023-05-15 | 10.41 | $10.39 | — |
| 2023-05-12 | 10.41 | $10.39 | 145 |
| 2023-05-11 | 10.41 | $10.38 | 6786 |
| 2023-05-10 | 10.42 | $10.40 | 25001 |
| 2023-05-09 | 10.42 | $10.42 | — |
| 2023-05-08 | 10.42 | $10.42 | 405 |
| 2023-05-05 | 10.42 | $10.41 | 25721 |
| 2023-05-04 | 10.42 | $10.41 | 3388 |
| 2023-05-03 | 10.42 | $10.41 | 2306 |
| 2023-05-02 | 10.42 | $10.40 | 557 |
| 2023-05-01 | 10.42 | $10.40 | 1898 |
| 2023-04-28 | 10.42 | $10.42 | 100570 |
| 2023-04-27 | 10.42 | $10.40 | 200 |
| 2023-04-26 | 10.42 | $10.41 | 712 |
| 2023-04-25 | 10.42 | $10.41 | 17523 |
| 2023-04-24 | 10.42 | $10.42 | 197867 |
| 2023-04-21 | 10.42 | $10.41 | 867273 |
| 2023-04-20 | 10.41 | $10.41 | 361557 |
| 2023-04-19 | 10.41 | $10.42 | 402696 |
| 2023-04-18 | 10.41 | $10.41 | 503702 |
| 2023-04-17 | 10.41 | $10.40 | — |
| 2023-04-14 | 10.41 | $10.40 | 302 |
| 2023-04-13 | 10.40 | $10.40 | 1.3M |
| 2023-04-12 | 10.40 | $10.41 | 886131 |
| 2023-04-11 | 10.40 | $10.41 | 2.1M |
| 2023-04-10 | 10.39 | $10.39 | 20751 |
| 2023-04-06 | 10.39 | $10.39 | 392559 |
| 2023-04-05 | 10.39 | $10.39 | 207493 |
| 2023-04-04 | 10.39 | $10.38 | 199302 |
| 2023-04-03 | 10.39 | $10.38 | 208618 |
| 2023-03-31 | 10.39 | $10.37 | — |
| 2023-03-30 | 10.39 | $10.37 | 200 |
| 2023-03-29 | 10.39 | $10.40 | — |
| 2023-03-28 | 10.39 | $10.40 | — |
| 2023-03-27 | 10.38 | $10.40 | 136 |
| 2023-03-24 | 10.38 | $10.37 | 1.5M |
| 2023-03-23 | 10.38 | $10.37 | 111 |
| 2023-03-22 | 10.37 | $10.37 | 814967 |
| 2023-03-21 | 10.37 | $10.37 | 150502 |
| 2023-03-20 | 10.37 | $10.37 | 102 |
| 2023-03-17 | 10.37 | $10.36 | — |
| 2023-03-16 | 10.37 | $10.36 | 1.2M |
| 2023-03-15 | 10.36 | $10.36 | 25075 |
| 2023-03-14 | 10.36 | $10.36 | 202463 |
| 2023-03-13 | 10.36 | $10.36 | 26804 |
| 2023-03-10 | 10.36 | $10.36 | 99870 |
| 2023-03-09 | 10.35 | $10.36 | 2460 |
| 2023-03-08 | 10.35 | $10.36 | 182186 |
| 2023-03-07 | 10.34 | $10.36 | 408667 |
| 2023-03-06 | 10.33 | $10.33 | 71205 |
| 2023-03-03 | 10.33 | $10.33 | 25467 |
| 2023-03-02 | 10.33 | $10.33 | 50600 |
| 2023-03-01 | 10.33 | $10.33 | — |
| 2023-02-28 | 10.33 | $10.33 | 433507 |
| 2023-02-27 | 10.32 | $10.31 | — |
| 2023-02-24 | 10.32 | $10.31 | — |
| 2023-02-23 | 10.32 | $10.31 | — |
| 2023-02-22 | 10.32 | $10.31 | — |
| 2023-02-21 | 10.32 | $10.31 | 104 |
| 2023-02-17 | 10.32 | $10.31 | 5872 |
| 2023-02-16 | 10.32 | $10.31 | 267029 |
| 2023-02-15 | 10.32 | $10.32 | — |
| 2023-02-14 | 10.32 | $10.32 | 410 |
| 2023-02-13 | 10.31 | $10.30 | 1.6M |
| 2023-02-10 | 10.31 | $10.30 | 34272 |
| 2023-02-09 | 10.31 | $10.31 | 52200 |
| 2023-02-08 | 10.31 | $10.30 | 236000 |
| 2023-02-07 | 10.31 | $10.31 | 106422 |
| 2023-02-06 | 10.30 | $10.30 | 189357 |
| 2023-02-03 | 10.30 | $10.29 | — |
| 2023-02-02 | 10.30 | $10.29 | — |
| 2023-02-01 | 10.29 | $10.29 | — |
| 2023-01-31 | 10.29 | $10.29 | 7400 |
| 2023-01-30 | 10.29 | $10.29 | 1185 |
| 2023-01-27 | 10.28 | $10.27 | — |
| 2023-01-26 | 10.28 | $10.27 | — |
| 2023-01-25 | 10.28 | $10.27 | — |
| 2023-01-24 | 10.28 | $10.27 | — |
| 2023-01-23 | 10.28 | $10.27 | 69296 |
| 2023-01-20 | 10.27 | $10.28 | 571290 |
| 2023-01-19 | 10.27 | $10.27 | 101842 |
| 2023-01-18 | 10.26 | $10.27 | 48707 |
| 2023-01-17 | 10.25 | $10.27 | 100583 |
| 2023-01-13 | 10.25 | $10.24 | — |
| 2023-01-12 | 10.24 | $10.24 | 272883 |
| 2023-01-11 | 10.24 | $10.26 | 261780 |
| 2023-01-10 | 10.23 | $10.25 | 290185 |
| 2023-01-09 | 10.23 | $10.25 | 596 |
| 2023-01-06 | 10.22 | $10.23 | 435 |
| 2023-01-05 | 10.21 | $10.23 | 36191 |
| 2023-01-04 | 10.20 | $10.20 | 1402 |
| 2023-01-03 | 10.20 | $10.19 | — |
| 2022-12-30 | 10.20 | $10.19 | 1084 |
| 2022-12-29 | 10.20 | $10.19 | — |
| 2022-12-28 | 10.20 | $10.19 | 1202 |
| 2022-12-27 | 10.20 | $10.23 | 4993 |
| 2022-12-23 | 10.19 | $10.18 | — |
| 2022-12-22 | 10.18 | $10.18 | — |
| 2022-12-21 | 10.18 | $10.18 | — |
| 2022-12-20 | 10.18 | $10.18 | — |
| 2022-12-19 | 10.17 | $10.18 | — |
| 2022-12-16 | 10.17 | $10.18 | 2656 |
| 2022-12-15 | 10.16 | $10.14 | — |
| 2022-12-14 | 10.17 | $10.14 | — |
| 2022-12-13 | 10.17 | $10.14 | 25001 |
| 2022-12-12 | 10.17 | $10.16 | 150 |
| 2022-12-09 | 10.17 | $10.17 | — |
| 2022-12-08 | 10.17 | $10.17 | — |
| 2022-12-07 | 10.16 | $10.17 | — |
| 2022-12-06 | 10.15 | $10.17 | — |
| 2022-12-05 | 10.15 | $10.17 | 175 |
| 2022-12-02 | 10.14 | $10.13 | 50000 |
| 2022-12-01 | 10.14 | $10.13 | 3475 |
| 2022-11-30 | 10.13 | $10.14 | — |
| 2022-11-29 | 10.13 | $10.14 | 1100 |
| 2022-11-28 | 10.12 | $10.13 | 32802 |
| 2022-11-25 | 10.12 | $10.12 | 13982 |
| 2022-11-23 | 10.11 | $10.10 | 7398 |
| 2022-11-22 | 10.11 | $10.09 | 10372 |
| 2022-11-21 | 10.11 | $10.13 | — |
| 2022-11-18 | 10.10 | $10.13 | — |
| 2022-11-17 | 10.09 | $10.13 | — |
| 2022-11-16 | 10.08 | $10.13 | 102 |
| 2022-11-15 | 10.07 | $10.07 | 38906 |
| 2022-11-14 | 10.07 | $10.08 | — |
| 2022-11-11 | 10.06 | $10.08 | — |
| 2022-11-10 | 10.06 | $10.08 | 12500 |
| 2022-11-09 | 10.05 | $10.05 | — |
| 2022-11-08 | 10.05 | $10.05 | 268200 |
| 2022-11-07 | 10.04 | $10.04 | 200002 |
| 2022-11-04 | 10.04 | $10.04 | — |
| 2022-11-03 | 10.04 | $10.04 | 100000 |
| 2022-11-02 | 10.04 | $10.04 | — |
| 2022-11-01 | 10.04 | $10.04 | 32850 |
| 2022-10-31 | 10.04 | $10.04 | — |
| 2022-10-28 | 10.04 | $10.04 | — |
| 2022-10-27 | 10.03 | $10.04 | — |
| 2022-10-26 | 10.03 | $10.04 | — |
| 2022-10-25 | 10.03 | $10.04 | — |
| 2022-10-24 | 10.02 | $10.04 | — |
| 2022-10-21 | 10.02 | $10.04 | 41449 |
| 2022-10-20 | 10.01 | $10.02 | — |
| 2022-10-19 | 10.01 | $10.02 | — |
| 2022-10-18 | 10.01 | $10.02 | 15227 |
| 2022-10-17 | 10.01 | $9.98 | 951026 |
| 2022-10-14 | 10.01 | $9.99 | — |
| 2022-10-13 | 10.01 | $9.99 | 1058 |
| 2022-10-12 | 10.02 | $10.04 | — |
| 2022-10-11 | 10.01 | $10.04 | 88368 |
| 2022-10-10 | 10.00 | $9.98 | 1.2M |
| 2022-10-07 | 10.01 | $9.97 | 100 |
| 2022-10-06 | 10.02 | $9.97 | 5900 |
| 2022-10-05 | 10.02 | $10.03 | — |
| 2022-10-04 | 10.02 | $10.03 | — |
| 2022-10-03 | 10.02 | $10.03 | — |
| 2022-09-30 | 10.01 | $10.03 | 25359 |
| 2022-09-29 | 10.01 | $10.03 | 179703 |
| 2022-09-28 | 10.00 | $10.03 | 80963 |
| 2022-09-27 | 9.99 | $10.00 | 16917 |
| 2022-09-26 | 9.99 | $10.00 | 63134 |
| 2022-09-23 | 9.99 | $10.00 | 316608 |
| 2022-09-22 | 9.98 | $10.00 | 90869 |
| 2022-09-21 | 9.98 | $9.99 | 120956 |
| 2022-09-20 | 9.98 | $9.99 | — |
| 2022-09-19 | 9.97 | $9.99 | 14817 |
| 2022-09-16 | 9.97 | $9.98 | 200 |
| 2022-09-15 | 9.97 | $9.97 | — |
| 2022-09-14 | 9.97 | $9.97 | — |
| 2022-09-13 | 9.97 | $9.97 | — |
| 2022-09-12 | 9.97 | $9.97 | — |
| 2022-09-09 | 9.97 | $9.97 | 200 |
| 2022-09-08 | 9.97 | $9.97 | 18700 |
| 2022-09-07 | 9.97 | $9.97 | 25050 |
| 2022-09-06 | 9.97 | $9.97 | 110 |
| 2022-09-02 | 9.97 | $9.97 | 100 |
| 2022-09-01 | 9.97 | $9.97 | — |
| 2022-08-31 | 9.98 | $9.97 | 405589 |
| 2022-08-30 | 9.98 | $9.98 | 7801 |
| 2022-08-29 | 9.98 | $9.98 | 14952 |
| 2022-08-26 | 9.98 | $9.97 | 3777 |
| 2022-08-25 | 9.98 | $9.96 | 7005 |
| 2022-08-24 | 9.98 | $9.96 | 92635 |
| 2022-08-23 | 9.98 | $9.97 | 206 |
| 2022-08-22 | 9.99 | $9.98 | 251 |
| 2022-08-19 | 9.99 | $9.96 | 580 |
| 2022-08-18 | 9.99 | $9.97 | 300 |
| 2022-08-17 | 10.00 | $9.97 | 412304 |
| 2022-08-16 | 10.00 | $9.98 | 34306 |
| 2022-08-15 | 10.00 | $9.99 | 121273 |
| 2022-08-12 | 10.00 | $10.01 | 54154 |
| 2022-08-11 | 10.00 | $10.00 | 300 |
| 2022-08-10 | 10.00 | $10.00 | 395 |
| 2022-08-09 | 10.00 | $9.99 | 33644 |
| 2022-08-08 | 9.99 | $10.00 | 20221 |
| 2022-08-05 | 9.99 | $10.00 | 695 |
| 2022-08-04 | 9.99 | $10.00 | 72775 |
| 2022-08-03 | 9.98 | $9.99 | 9322 |
| 2022-08-02 | 9.98 | $10.00 | 200 |
| 2022-08-01 | 9.98 | $9.98 | 100 |
| 2022-07-29 | 9.98 | $9.99 | — |
| 2022-07-28 | 9.97 | $9.99 | 9407 |
| 2022-07-27 | 9.97 | $9.98 | 157202 |
| 2022-07-26 | 9.96 | $9.97 | — |
| 2022-07-25 | 9.96 | $9.97 | — |
| 2022-07-22 | 9.96 | $9.97 | 100 |
| 2022-07-21 | 9.95 | $9.96 | — |
| 2022-07-20 | 9.95 | $9.96 | 2230 |
| 2022-07-19 | 9.95 | $9.95 | — |
| 2022-07-18 | 9.95 | $9.95 | 850001 |
| 2022-07-15 | 9.95 | $9.95 | — |
| 2022-07-14 | 9.95 | $9.95 | 110 |
| 2022-07-13 | 9.95 | $9.95 | — |
| 2022-07-12 | 9.95 | $9.95 | — |
| 2022-07-11 | 9.95 | $9.95 | — |
| 2022-07-08 | 9.95 | $9.95 | 445969 |
| 2022-07-07 | 9.95 | $9.94 | — |
| 2022-07-06 | 9.95 | $9.94 | — |
| 2022-07-05 | 9.95 | $9.94 | — |
| 2022-07-01 | 9.95 | $9.94 | — |
| 2022-06-30 | 9.95 | $9.94 | — |
| 2022-06-29 | 9.96 | $9.94 | — |
| 2022-06-28 | 9.96 | $9.94 | 75616 |
| 2022-06-27 | 9.96 | $9.95 | 1.0M |
| 2022-06-24 | 9.96 | $9.96 | 62581 |
| 2022-06-23 | 9.96 | $9.96 | — |
| 2022-06-22 | 9.96 | $9.96 | — |
| 2022-06-21 | 9.96 | $9.96 | — |
| 2022-06-17 | 9.96 | $9.96 | — |
| 2022-06-16 | 9.96 | $9.96 | — |
| 2022-06-15 | 9.96 | $9.96 | — |
| 2022-06-14 | 9.96 | $9.96 | — |
| 2022-06-13 | 9.95 | $9.96 | 419 |
| 2022-06-10 | 9.95 | $9.97 | — |
| 2022-06-09 | 9.95 | $9.97 | — |
| 2022-06-08 | 9.94 | $9.97 | 3235 |
| 2022-06-07 | 9.93 | $9.97 | 69586 |
| 2022-06-06 | 9.93 | $9.93 | 149969 |
| 2022-06-03 | 9.93 | $9.93 | 32653 |
| 2022-06-02 | 9.92 | $9.92 | 77465 |
| 2022-06-01 | 9.93 | $9.92 | 5552 |
| 2022-05-31 | 9.93 | $9.90 | 263325 |
| 2022-05-27 | 9.93 | $9.97 | 663039 |
| 2022-05-26 | 9.93 | $9.97 | — |
| 2022-05-25 | 9.92 | $9.97 | 200 |
| 2022-05-24 | 9.91 | $9.90 | — |
| 2022-05-23 | 9.91 | $9.90 | 1812 |
| 2022-05-20 | 9.92 | $9.91 | 633250 |
| 2022-05-19 | 9.92 | $9.90 | 609627 |
| 2022-05-18 | 9.92 | $9.89 | 66500 |
| 2022-05-17 | 9.93 | $9.90 | 802 |
| 2022-05-16 | 9.94 | $9.95 | 200 |
| 2022-05-13 | 9.94 | $9.91 | 2732 |
| 2022-05-12 | 9.94 | $9.92 | — |
| 2022-05-11 | 9.95 | $9.92 | 5026 |
| 2022-05-10 | 9.95 | $9.92 | 133839 |
| 2022-05-09 | 9.96 | $9.93 | 1.5M |
| 2022-05-06 | 9.96 | $9.94 | 3901 |
| 2022-05-05 | 9.97 | $9.96 | 9274 |
| 2022-05-04 | 9.97 | $9.96 | — |
| 2022-05-03 | 9.96 | $9.96 | — |
| 2022-05-02 | 9.96 | $9.96 | 9400 |
| 2022-04-29 | 9.96 | $9.94 | — |
| 2022-04-28 | 9.97 | $9.94 | 200 |
| 2022-04-27 | 9.97 | $10.00 | — |
| 2022-04-26 | 9.96 | $10.00 | 600 |
| 2022-04-25 | 9.95 | $9.96 | 202 |
| 2022-04-22 | 9.95 | $9.95 | — |
| 2022-04-21 | 9.95 | $9.95 | — |
| 2022-04-20 | 9.95 | $9.95 | — |
| 2022-04-19 | 9.95 | $9.95 | 650 |
| 2022-04-18 | 9.95 | $9.94 | — |
| 2022-04-14 | 9.95 | $9.94 | — |
| 2022-04-13 | 9.95 | $9.94 | — |
| 2022-04-12 | 9.95 | $9.94 | — |
| 2022-04-11 | 9.95 | $9.94 | 599999 |
| 2022-04-08 | 9.95 | $9.95 | — |
| 2022-04-07 | 9.95 | $9.95 | 327 |
| 2022-04-06 | 9.94 | $9.95 | 706 |
| 2022-04-05 | 9.94 | $9.94 | 7400 |
| 2022-04-04 | 9.94 | $9.94 | — |
| 2022-04-01 | 9.94 | $9.94 | — |
| 2022-03-31 | 9.94 | $9.94 | — |
| 2022-03-30 | 9.93 | $9.94 | — |
| 2022-03-29 | 9.93 | $9.94 | 50001 |
| 2022-03-28 | 9.93 | $9.92 | 22749 |
| 2022-03-25 | 9.93 | $9.93 | 1473 |
| 2022-03-24 | 9.93 | $9.92 | 300 |
| 2022-03-23 | 9.93 | $9.92 | — |
| 2022-03-22 | 9.93 | $9.92 | 300 |
| 2022-03-21 | 9.93 | $9.92 | — |
| 2022-03-18 | 9.93 | $9.92 | 98148 |
| 2022-03-17 | 9.93 | $9.92 | — |
| 2022-03-16 | 9.92 | $9.92 | 133676 |
| 2022-03-15 | 9.92 | $9.92 | — |
| 2022-03-14 | 9.92 | $9.92 | 593335 |
| 2022-03-11 | 9.92 | $9.92 | 64560 |
| 2022-03-10 | 9.92 | $9.92 | 433677 |
| 2022-03-09 | 9.92 | $9.93 | — |
| 2022-03-08 | 9.91 | $9.93 | 191 |
| 2022-03-07 | 9.91 | $9.93 | 1.0M |
| 2022-03-04 | 9.90 | $9.90 | 178549 |
| 2022-03-03 | 9.90 | $9.90 | 13154 |
| 2022-03-02 | 9.90 | $9.91 | 6339 |
| 2022-03-01 | 9.89 | $9.91 | 255037 |
| 2022-02-28 | 9.89 | $9.89 | — |
| 2022-02-25 | 9.89 | $9.89 | — |
| 2022-02-24 | 9.88 | $9.89 | — |
| 2022-02-23 | 9.88 | $9.89 | 107 |
| 2022-02-22 | 9.88 | $9.86 | 121947 |
| 2022-02-18 | 9.88 | $9.90 | 9457 |
| 2022-02-17 | 9.88 | $9.88 | 4124 |
| 2022-02-16 | 9.87 | $9.86 | 41278 |
| 2022-02-15 | 9.88 | $9.85 | — |
| 2022-02-14 | 9.88 | $9.85 | 400001 |
| 2022-02-11 | 9.89 | $9.93 | 56477 |
| 2022-02-10 | 9.88 | $9.88 | 27929 |
| 2022-02-09 | 9.87 | $9.88 | 407 |
| 2022-02-08 | 9.87 | $9.88 | 27724 |
| 2022-02-07 | 9.87 | $9.87 | — |
| 2022-02-04 | 9.87 | $9.87 | — |
| 2022-02-03 | 9.86 | $9.87 | 36800 |
| 2022-02-02 | 9.86 | $9.88 | 47328 |
| 2022-02-01 | 9.86 | $9.87 | 6682 |
| 2022-01-31 | 9.85 | $9.85 | — |
| 2022-01-28 | 9.85 | $9.85 | 115 |
| 2022-01-27 | 9.86 | $9.83 | 32899 |
| 2022-01-26 | 9.86 | $9.84 | 531 |
| 2022-01-25 | 9.86 | $9.84 | 746197 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.81
2024-03-26
Close Price
$6.58
Vol: 9070
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.81
Average
10.28
Maximum
11.48
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-03-26 | 9.81 | $6.58 | 9070 |
| 2024-03-25 | 10.95 | $10.04 | 4911 |
| 2024-03-22 | 11.24 | $10.49 | 15155 |
| 2024-03-21 | 11.44 | $11.75 | 2528 |
| 2024-03-20 | 11.29 | $11.14 | 657 |
| 2024-03-18 | 11.30 | $11.47 | 1424 |
| 2024-03-14 | 11.20 | $10.80 | 108 |
| 2024-03-13 | 11.29 | $10.79 | 21383 |
| 2024-03-12 | 11.40 | $10.94 | 32124 |
| 2024-03-11 | 11.48 | $13.34 | 2004 |
| 2024-03-08 | 10.82 | $10.75 | 2403 |
| 2024-03-07 | 10.82 | $10.50 | 43294 |
| 2024-03-06 | 10.91 | $11.30 | 28700 |
| 2024-03-05 | 10.76 | $11.00 | 1305 |
| 2024-03-04 | 10.67 | $11.04 | 311 |
| 2024-03-01 | 10.55 | $10.52 | 31666 |
| 2024-02-29 | 10.56 | $10.85 | 2615 |
| 2024-02-28 | 10.48 | $10.72 | 35700 |
| 2024-02-27 | 10.42 | $10.20 | 3177 |
| 2024-02-26 | 10.51 | $10.48 | 1028 |
| 2024-02-23 | 10.53 | $9.90 | 971 |
| 2024-02-22 | 10.75 | $10.59 | 5893 |
| 2024-02-21 | 10.79 | $10.79 | 35919 |
| 2024-02-20 | 10.78 | $10.80 | 46933 |
| 2024-02-16 | 10.76 | $10.79 | 24288 |
| 2024-02-15 | 10.74 | $10.74 | 5467 |
| 2024-02-14 | 10.73 | $10.72 | 159 |
| 2024-02-13 | 10.72 | $10.71 | 692 |
| 2024-02-12 | 10.71 | $10.73 | 101884 |
| 2024-02-09 | 10.69 | $10.70 | — |
| 2024-02-08 | 10.68 | $10.70 | 617 |
| 2024-02-07 | 10.67 | $10.70 | 314 |
| 2024-02-06 | 10.65 | $10.66 | — |
| 2024-02-05 | 10.65 | $10.66 | 3811 |
| 2024-02-02 | 10.64 | $10.66 | 1003 |
| 2024-02-01 | 10.62 | $10.65 | 338722 |
| 2024-01-31 | 10.61 | $10.60 | — |
| 2024-01-30 | 10.61 | $10.60 | 5881 |
| 2024-01-29 | 10.61 | $10.61 | 72795 |
| 2024-01-26 | 10.60 | $10.59 | 10340 |
| 2024-01-25 | 10.60 | $10.59 | 300 |
| 2024-01-24 | 10.61 | $10.59 | 9661 |
| 2024-01-23 | 10.61 | $10.60 | — |
| 2024-01-22 | 10.60 | $10.60 | 16400 |
| 2024-01-19 | 10.60 | $10.60 | 4497 |
| 2024-01-18 | 10.59 | $10.60 | 21516 |
| 2024-01-17 | 10.59 | $10.59 | 1128 |
| 2024-01-16 | 10.58 | $10.58 | — |
| 2024-01-12 | 10.58 | $10.58 | — |
| 2024-01-11 | 10.58 | $10.58 | 365931 |
| 2024-01-10 | 10.58 | $10.57 | 6030 |
| 2024-01-09 | 10.57 | $10.57 | 462 |
| 2024-01-08 | 10.57 | $10.58 | — |
| 2024-01-05 | 10.57 | $10.58 | 193 |
| 2024-01-04 | 10.56 | $10.57 | 5214 |
| 2024-01-03 | 10.55 | $10.56 | 4103 |
| 2024-01-02 | 10.55 | $10.57 | 3573 |
| 2023-12-29 | 10.54 | $10.56 | 274682 |
| 2023-12-28 | 10.54 | $10.54 | 21815 |
| 2023-12-27 | 10.54 | $10.54 | 23866 |
| 2023-12-26 | 10.54 | $10.54 | 8986 |
| 2023-12-22 | 10.53 | $10.54 | 4732 |
| 2023-12-21 | 10.53 | $10.55 | 587 |
| 2023-12-20 | 10.53 | $10.55 | — |
| 2023-12-19 | 10.52 | $10.55 | 276601 |
| 2023-12-18 | 10.52 | $10.53 | 150394 |
| 2023-12-15 | 10.52 | $10.53 | 5479 |
| 2023-12-14 | 10.52 | $10.53 | 92099 |
| 2023-12-13 | 10.52 | $10.54 | — |
| 2023-12-12 | 10.52 | $10.54 | 1863 |
| 2023-12-11 | 10.51 | $10.54 | 1019 |
| 2023-12-08 | 10.51 | $10.54 | 27930 |
| 2023-12-07 | 10.51 | $10.53 | 53645 |
| 2023-12-06 | 10.51 | $10.53 | — |
| 2023-12-05 | 10.51 | $10.53 | 21806 |
| 2023-12-04 | 10.51 | $10.54 | 313 |
| 2023-12-01 | 10.52 | $10.55 | 500 |
| 2023-11-30 | 10.51 | $10.55 | 107 |
| 2023-11-29 | 10.51 | $10.55 | 25174 |
| 2023-11-28 | 10.51 | $10.54 | 33541 |
| 2023-11-27 | 10.52 | $10.54 | 167228 |
| 2023-11-24 | 10.52 | $10.55 | 803 |
| 2023-11-22 | 10.53 | $10.55 | — |
| 2023-11-21 | 10.54 | $10.55 | 53293 |
| 2023-11-20 | 10.55 | $10.55 | 306553 |
| 2023-11-17 | 10.56 | $10.55 | 594 |
| 2023-11-16 | 10.58 | $10.54 | 17637 |
| 2023-11-15 | 10.60 | $10.54 | 177129 |
| 2023-11-14 | 10.63 | $10.56 | 110006 |
| 2023-11-13 | 10.66 | $10.55 | 85411 |
| 2023-11-10 | 10.70 | $10.55 | 39291 |
| 2023-11-09 | 10.75 | $10.55 | 515982 |
| 2023-11-08 | 10.81 | $10.55 | 582407 |
| 2023-11-07 | 10.88 | $10.75 | 2255 |
| 2023-11-06 | 10.91 | $11.55 | 1504 |
| 2023-11-03 | 10.68 | $10.72 | 653391 |
| 2023-11-02 | 10.67 | $10.71 | 401985 |
| 2023-11-01 | 10.66 | $10.71 | 652763 |
| 2023-10-31 | 10.65 | $10.67 | 1.4M |
| 2023-10-30 | 10.64 | $10.66 | 62241 |
| 2023-10-27 | 10.64 | $10.66 | 26238 |
| 2023-10-26 | 10.64 | $10.68 | 7338 |
| 2023-10-25 | 10.63 | $10.66 | 150223 |
| 2023-10-24 | 10.63 | $10.65 | 320 |
| 2023-10-23 | 10.63 | $10.65 | — |
| 2023-10-20 | 10.63 | $10.65 | — |
| 2023-10-19 | 10.63 | $10.65 | — |
| 2023-10-18 | 10.63 | $10.65 | — |
| 2023-10-17 | 10.64 | $10.65 | 60217 |
| 2023-10-16 | 10.64 | $10.64 | 188921 |
| 2023-10-13 | 10.65 | $10.62 | 2925 |
| 2023-10-12 | 10.67 | $10.62 | 102 |
| 2023-10-11 | 10.68 | $10.62 | 272 |
| 2023-10-10 | 10.71 | $10.63 | 103 |
| 2023-10-09 | 10.74 | $10.62 | 105 |
| 2023-10-06 | 10.77 | $10.62 | 102 |
| 2023-10-05 | 10.81 | $10.78 | — |
| 2023-10-04 | 10.81 | $10.78 | — |
| 2023-10-03 | 10.81 | $10.78 | — |
| 2023-10-02 | 10.81 | $10.78 | — |
| 2023-09-29 | 10.80 | $10.78 | — |
| 2023-09-28 | 10.79 | $10.78 | — |
| 2023-09-27 | 10.78 | $10.78 | 224 |
| 2023-09-26 | 10.77 | $10.80 | — |
| 2023-09-25 | 10.74 | $10.80 | 164 |
| 2023-09-22 | 10.71 | $10.77 | 1715 |
| 2023-09-21 | 10.69 | $10.63 | — |
| 2023-09-20 | 10.69 | $10.63 | 375051 |
| 2023-09-19 | 10.70 | $10.73 | — |
| 2023-09-18 | 10.68 | $10.73 | 120 |
| 2023-09-15 | 10.65 | $10.61 | 2860 |
| 2023-09-14 | 10.66 | $10.61 | 766 |
| 2023-09-13 | 10.66 | $10.71 | — |
| 2023-09-12 | 10.64 | $10.71 | 2380 |
| 2023-09-11 | 10.60 | $10.59 | 4640 |
| 2023-09-08 | 10.60 | $10.59 | 1042 |
| 2023-09-07 | 10.59 | $10.59 | — |
| 2023-09-06 | 10.58 | $10.59 | — |
| 2023-09-05 | 10.57 | $10.59 | 11365 |
| 2023-09-01 | 10.56 | $10.55 | 13462 |
| 2023-08-31 | 10.56 | $10.53 | — |
| 2023-08-30 | 10.56 | $10.53 | — |
| 2023-08-29 | 10.56 | $10.53 | — |
| 2023-08-28 | 10.56 | $10.53 | — |
| 2023-08-25 | 10.56 | $10.53 | 3794 |
| 2023-08-24 | 10.56 | $10.60 | 1939 |
| 2023-08-23 | 10.53 | $10.60 | 500 |
| 2023-08-22 | 10.50 | $10.52 | 5465 |
| 2023-08-21 | 10.49 | $10.51 | 159211 |
| 2023-08-18 | 10.48 | $10.47 | — |
| 2023-08-17 | 10.48 | $10.47 | — |
| 2023-08-16 | 10.47 | $10.47 | — |
| 2023-08-15 | 10.47 | $10.47 | — |
| 2023-08-14 | 10.46 | $10.47 | — |
| 2023-08-11 | 10.45 | $10.47 | — |
| 2023-08-10 | 10.45 | $10.47 | — |
| 2023-08-09 | 10.43 | $10.47 | 211 |
| 2023-08-08 | 10.42 | $10.43 | — |
| 2023-08-07 | 10.41 | $10.43 | 2025 |
| 2023-08-04 | 10.41 | $10.41 | 147 |
| 2023-08-03 | 10.41 | $10.41 | — |
| 2023-08-02 | 10.40 | $10.41 | 3309 |
| 2023-08-01 | 10.40 | $10.40 | 4191 |
| 2023-07-31 | 10.40 | $10.42 | — |
| 2023-07-28 | 10.39 | $10.42 | 2664 |
| 2023-07-27 | 10.39 | $10.38 | 301 |
| 2023-07-26 | 10.39 | $10.38 | — |
| 2023-07-25 | 10.40 | $10.38 | 3500 |
| 2023-07-24 | 10.40 | $10.40 | 4237 |
| 2023-07-21 | 10.40 | $10.40 | 158828 |
| 2023-07-20 | 10.40 | $10.40 | — |
| 2023-07-19 | 10.40 | $10.40 | — |
| 2023-07-18 | 10.40 | $10.40 | — |
| 2023-07-17 | 10.40 | $10.40 | — |
| 2023-07-14 | 10.40 | $10.40 | — |
| 2023-07-13 | 10.40 | $10.40 | — |
| 2023-07-12 | 10.40 | $10.40 | — |
| 2023-07-11 | 10.40 | $10.40 | 100 |
| 2023-07-10 | 10.40 | $10.40 | — |
| 2023-07-07 | 10.41 | $10.40 | — |
| 2023-07-06 | 10.41 | $10.40 | — |
| 2023-07-05 | 10.41 | $10.40 | — |
| 2023-07-03 | 10.41 | $10.40 | — |
| 2023-06-30 | 10.41 | $10.40 | 120 |
| 2023-06-29 | 10.41 | $10.41 | — |
| 2023-06-28 | 10.41 | $10.41 | — |
| 2023-06-27 | 10.41 | $10.41 | — |
| 2023-06-26 | 10.40 | $10.41 | — |
| 2023-06-23 | 10.40 | $10.41 | — |
| 2023-06-22 | 10.40 | $10.41 | 10310 |
| 2023-06-21 | 10.39 | $10.40 | 1683 |
| 2023-06-20 | 10.39 | $10.39 | — |
| 2023-06-16 | 10.39 | $10.39 | 146 |
| 2023-06-15 | 10.39 | $10.39 | — |
| 2023-06-14 | 10.39 | $10.39 | — |
| 2023-06-13 | 10.39 | $10.39 | — |
| 2023-06-12 | 10.39 | $10.39 | — |
| 2023-06-09 | 10.38 | $10.39 | 19966 |
| 2023-06-08 | 10.38 | $10.39 | 74945 |
| 2023-06-07 | 10.38 | $10.39 | — |
| 2023-06-06 | 10.38 | $10.39 | 16226 |
| 2023-06-05 | 10.38 | $10.39 | 21617 |
| 2023-06-02 | 10.37 | $10.39 | 15366 |
| 2023-06-01 | 10.37 | $10.38 | — |
| 2023-05-31 | 10.37 | $10.38 | 7400 |
| 2023-05-30 | 10.37 | $10.37 | 227156 |
| 2023-05-26 | 10.37 | $10.37 | 481 |
| 2023-05-25 | 10.37 | $10.38 | — |
| 2023-05-24 | 10.38 | $10.38 | 25011 |
| 2023-05-23 | 10.38 | $10.38 | 914 |
| 2023-05-22 | 10.38 | $10.38 | 1368 |
| 2023-05-19 | 10.38 | $10.38 | — |
| 2023-05-18 | 10.38 | $10.38 | — |
| 2023-05-17 | 10.39 | $10.38 | 49250 |
| 2023-05-16 | 10.39 | $10.39 | 168481 |
| 2023-05-15 | 10.40 | $10.39 | — |
| 2023-05-12 | 10.40 | $10.39 | 145 |
| 2023-05-11 | 10.40 | $10.38 | 6786 |
| 2023-05-10 | 10.41 | $10.40 | 25001 |
| 2023-05-09 | 10.41 | $10.42 | — |
| 2023-05-08 | 10.41 | $10.42 | 405 |
| 2023-05-05 | 10.41 | $10.41 | 25721 |
| 2023-05-04 | 10.41 | $10.41 | 3388 |
| 2023-05-03 | 10.41 | $10.41 | 2306 |
| 2023-05-02 | 10.41 | $10.40 | 557 |
| 2023-05-01 | 10.41 | $10.40 | 1898 |
| 2023-04-28 | 10.42 | $10.42 | 100570 |
| 2023-04-27 | 10.41 | $10.40 | 200 |
| 2023-04-26 | 10.42 | $10.41 | 712 |
| 2023-04-25 | 10.42 | $10.41 | 17523 |
| 2023-04-24 | 10.42 | $10.42 | 197867 |
| 2023-04-21 | 10.41 | $10.41 | 867273 |
| 2023-04-20 | 10.41 | $10.41 | 361557 |
| 2023-04-19 | 10.41 | $10.42 | 402696 |
| 2023-04-18 | 10.41 | $10.41 | 503702 |
| 2023-04-17 | 10.40 | $10.40 | — |
| 2023-04-14 | 10.40 | $10.40 | 302 |
| 2023-04-13 | 10.40 | $10.40 | 1.3M |
| 2023-04-12 | 10.40 | $10.41 | 886131 |
| 2023-04-11 | 10.40 | $10.41 | 2.1M |
| 2023-04-10 | 10.39 | $10.39 | 20751 |
| 2023-04-06 | 10.39 | $10.39 | 392559 |
| 2023-04-05 | 10.39 | $10.39 | 207493 |
| 2023-04-04 | 10.39 | $10.38 | 199302 |
| 2023-04-03 | 10.39 | $10.38 | 208618 |
| 2023-03-31 | 10.39 | $10.37 | — |
| 2023-03-30 | 10.39 | $10.37 | 200 |
| 2023-03-29 | 10.39 | $10.40 | — |
| 2023-03-28 | 10.39 | $10.40 | — |
| 2023-03-27 | 10.38 | $10.40 | 136 |
| 2023-03-24 | 10.37 | $10.37 | 1.5M |
| 2023-03-23 | 10.37 | $10.37 | 111 |
| 2023-03-22 | 10.37 | $10.37 | 814967 |
| 2023-03-21 | 10.37 | $10.37 | 150502 |
| 2023-03-20 | 10.37 | $10.37 | 102 |
| 2023-03-17 | 10.37 | $10.36 | — |
| 2023-03-16 | 10.36 | $10.36 | 1.2M |
| 2023-03-15 | 10.36 | $10.36 | 25075 |
| 2023-03-14 | 10.36 | $10.36 | 202463 |
| 2023-03-13 | 10.36 | $10.36 | 26804 |
| 2023-03-10 | 10.36 | $10.36 | 99870 |
| 2023-03-09 | 10.35 | $10.36 | 2460 |
| 2023-03-08 | 10.35 | $10.36 | 182186 |
| 2023-03-07 | 10.34 | $10.36 | 408667 |
| 2023-03-06 | 10.33 | $10.33 | 71205 |
| 2023-03-03 | 10.33 | $10.33 | 25467 |
| 2023-03-02 | 10.33 | $10.33 | 50600 |
| 2023-03-01 | 10.32 | $10.33 | — |
| 2023-02-28 | 10.32 | $10.33 | 433507 |
| 2023-02-27 | 10.31 | $10.31 | — |
| 2023-02-24 | 10.32 | $10.31 | — |
| 2023-02-23 | 10.32 | $10.31 | — |
| 2023-02-22 | 10.32 | $10.31 | — |
| 2023-02-21 | 10.32 | $10.31 | 104 |
| 2023-02-17 | 10.32 | $10.31 | 5872 |
| 2023-02-16 | 10.32 | $10.31 | 267029 |
| 2023-02-15 | 10.32 | $10.32 | — |
| 2023-02-14 | 10.31 | $10.32 | 410 |
| 2023-02-13 | 10.31 | $10.30 | 1.6M |
| 2023-02-10 | 10.31 | $10.30 | 34272 |
| 2023-02-09 | 10.31 | $10.31 | 52200 |
| 2023-02-08 | 10.31 | $10.30 | 236000 |
| 2023-02-07 | 10.30 | $10.31 | 106422 |
| 2023-02-06 | 10.30 | $10.30 | 189357 |
| 2023-02-03 | 10.30 | $10.29 | — |
| 2023-02-02 | 10.30 | $10.29 | — |
| 2023-02-01 | 10.29 | $10.29 | — |
| 2023-01-31 | 10.29 | $10.29 | 7400 |
| 2023-01-30 | 10.29 | $10.29 | 1185 |
| 2023-01-27 | 10.28 | $10.27 | — |
| 2023-01-26 | 10.28 | $10.27 | — |
| 2023-01-25 | 10.28 | $10.27 | — |
| 2023-01-24 | 10.28 | $10.27 | — |
| 2023-01-23 | 10.28 | $10.27 | 69296 |
| 2023-01-20 | 10.28 | $10.28 | 571290 |
| 2023-01-19 | 10.27 | $10.27 | 101842 |
| 2023-01-18 | 10.27 | $10.27 | 48707 |
| 2023-01-17 | 10.26 | $10.27 | 100583 |
| 2023-01-13 | 10.25 | $10.24 | — |
| 2023-01-12 | 10.25 | $10.24 | 272883 |
| 2023-01-11 | 10.25 | $10.26 | 261780 |
| 2023-01-10 | 10.24 | $10.25 | 290185 |
| 2023-01-09 | 10.23 | $10.25 | 596 |
| 2023-01-06 | 10.22 | $10.23 | 435 |
| 2023-01-05 | 10.21 | $10.23 | 36191 |
| 2023-01-04 | 10.20 | $10.20 | 1402 |
| 2023-01-03 | 10.20 | $10.19 | — |
| 2022-12-30 | 10.20 | $10.19 | 1084 |
| 2022-12-29 | 10.20 | $10.19 | — |
| 2022-12-28 | 10.20 | $10.19 | 1202 |
| 2022-12-27 | 10.20 | $10.23 | 4993 |
| 2022-12-23 | 10.18 | $10.18 | — |
| 2022-12-22 | 10.18 | $10.18 | — |
| 2022-12-21 | 10.18 | $10.18 | — |
| 2022-12-20 | 10.18 | $10.18 | — |
| 2022-12-19 | 10.17 | $10.18 | — |
| 2022-12-16 | 10.17 | $10.18 | 2656 |
| 2022-12-15 | 10.16 | $10.14 | — |
| 2022-12-14 | 10.17 | $10.14 | — |
| 2022-12-13 | 10.17 | $10.14 | 25001 |
| 2022-12-12 | 10.18 | $10.16 | 150 |
| 2022-12-09 | 10.18 | $10.17 | — |
| 2022-12-08 | 10.17 | $10.17 | — |
| 2022-12-07 | 10.17 | $10.17 | — |
| 2022-12-06 | 10.16 | $10.17 | — |
| 2022-12-05 | 10.15 | $10.17 | 175 |
| 2022-12-02 | 10.14 | $10.13 | 50000 |
| 2022-12-01 | 10.14 | $10.13 | 3475 |
| 2022-11-30 | 10.14 | $10.14 | — |
| 2022-11-29 | 10.14 | $10.14 | 1100 |
| 2022-11-28 | 10.13 | $10.13 | 32802 |
| 2022-11-25 | 10.12 | $10.12 | 13982 |
| 2022-11-23 | 10.12 | $10.10 | 7398 |
| 2022-11-22 | 10.12 | $10.09 | 10372 |
| 2022-11-21 | 10.12 | $10.13 | — |
| 2022-11-18 | 10.12 | $10.13 | — |
| 2022-11-17 | 10.11 | $10.13 | — |
| 2022-11-16 | 10.09 | $10.13 | 102 |
| 2022-11-15 | 10.07 | $10.07 | 38906 |
| 2022-11-14 | 10.07 | $10.08 | — |
| 2022-11-11 | 10.07 | $10.08 | — |
| 2022-11-10 | 10.06 | $10.08 | 12500 |
| 2022-11-09 | 10.05 | $10.05 | — |
| 2022-11-08 | 10.05 | $10.05 | 268200 |
| 2022-11-07 | 10.05 | $10.04 | 200002 |
| 2022-11-04 | 10.05 | $10.04 | — |
| 2022-11-03 | 10.05 | $10.04 | 100000 |
| 2022-11-02 | 10.04 | $10.04 | — |
| 2022-11-01 | 10.04 | $10.04 | 32850 |
| 2022-10-31 | 10.04 | $10.04 | — |
| 2022-10-28 | 10.04 | $10.04 | — |
| 2022-10-27 | 10.04 | $10.04 | — |
| 2022-10-26 | 10.04 | $10.04 | — |
| 2022-10-25 | 10.03 | $10.04 | — |
| 2022-10-24 | 10.03 | $10.04 | — |
| 2022-10-21 | 10.02 | $10.04 | 41449 |
| 2022-10-20 | 10.01 | $10.02 | — |
| 2022-10-19 | 10.01 | $10.02 | — |
| 2022-10-18 | 10.01 | $10.02 | 15227 |
| 2022-10-17 | 10.00 | $9.98 | 951026 |
| 2022-10-14 | 10.01 | $9.99 | — |
| 2022-10-13 | 10.01 | $9.99 | 1058 |
| 2022-10-12 | 10.02 | $10.04 | — |
| 2022-10-11 | 10.01 | $10.04 | 88368 |
| 2022-10-10 | 10.00 | $9.98 | 1.2M |
| 2022-10-07 | 10.01 | $9.97 | 100 |
| 2022-10-06 | 10.02 | $9.97 | 5900 |
| 2022-10-05 | 10.03 | $10.03 | — |
| 2022-10-04 | 10.03 | $10.03 | — |
| 2022-10-03 | 10.03 | $10.03 | — |
| 2022-09-30 | 10.02 | $10.03 | 25359 |
| 2022-09-29 | 10.02 | $10.03 | 179703 |
| 2022-09-28 | 10.01 | $10.03 | 80963 |
| 2022-09-27 | 10.00 | $10.00 | 16917 |
| 2022-09-26 | 9.99 | $10.00 | 63134 |
| 2022-09-23 | 9.99 | $10.00 | 316608 |
| 2022-09-22 | 9.99 | $10.00 | 90869 |
| 2022-09-21 | 9.98 | $9.99 | 120956 |
| 2022-09-20 | 9.98 | $9.99 | — |
| 2022-09-19 | 9.97 | $9.99 | 14817 |
| 2022-09-16 | 9.97 | $9.98 | 200 |
| 2022-09-15 | 9.97 | $9.97 | — |
| 2022-09-14 | 9.97 | $9.97 | — |
| 2022-09-13 | 9.97 | $9.97 | — |
| 2022-09-12 | 9.97 | $9.97 | — |
| 2022-09-09 | 9.97 | $9.97 | 200 |
| 2022-09-08 | 9.97 | $9.97 | 18700 |
| 2022-09-07 | 9.97 | $9.97 | 25050 |
| 2022-09-06 | 9.97 | $9.97 | 110 |
| 2022-09-02 | 9.97 | $9.97 | 100 |
| 2022-09-01 | 9.97 | $9.97 | — |
| 2022-08-31 | 9.97 | $9.97 | 405589 |
| 2022-08-30 | 9.97 | $9.98 | 7801 |
| 2022-08-29 | 9.97 | $9.98 | 14952 |
| 2022-08-26 | 9.97 | $9.97 | 3777 |
| 2022-08-25 | 9.97 | $9.96 | 7005 |
| 2022-08-24 | 9.97 | $9.96 | 92635 |
| 2022-08-23 | 9.98 | $9.97 | 206 |
| 2022-08-22 | 9.98 | $9.98 | 251 |
| 2022-08-19 | 9.98 | $9.96 | 580 |
| 2022-08-18 | 9.99 | $9.97 | 300 |
| 2022-08-17 | 9.99 | $9.97 | 412304 |
| 2022-08-16 | 10.00 | $9.98 | 34306 |
| 2022-08-15 | 10.01 | $9.99 | 121273 |
| 2022-08-12 | 10.01 | $10.01 | 54154 |
| 2022-08-11 | 10.00 | $10.00 | 300 |
| 2022-08-10 | 10.00 | $10.00 | 395 |
| 2022-08-09 | 10.00 | $9.99 | 33644 |
| 2022-08-08 | 10.00 | $10.00 | 20221 |
| 2022-08-05 | 10.00 | $10.00 | 695 |
| 2022-08-04 | 10.00 | $10.00 | 72775 |
| 2022-08-03 | 9.99 | $9.99 | 9322 |
| 2022-08-02 | 9.99 | $10.00 | 200 |
| 2022-08-01 | 9.98 | $9.98 | 100 |
| 2022-07-29 | 9.98 | $9.99 | — |
| 2022-07-28 | 9.98 | $9.99 | 9407 |
| 2022-07-27 | 9.97 | $9.98 | 157202 |
| 2022-07-26 | 9.96 | $9.97 | — |
| 2022-07-25 | 9.96 | $9.97 | — |
| 2022-07-22 | 9.96 | $9.97 | 100 |
| 2022-07-21 | 9.95 | $9.96 | — |
| 2022-07-20 | 9.95 | $9.96 | 2230 |
| 2022-07-19 | 9.95 | $9.95 | — |
| 2022-07-18 | 9.95 | $9.95 | 850001 |
| 2022-07-15 | 9.95 | $9.95 | — |
| 2022-07-14 | 9.95 | $9.95 | 110 |
| 2022-07-13 | 9.95 | $9.95 | — |
| 2022-07-12 | 9.95 | $9.95 | — |
| 2022-07-11 | 9.94 | $9.95 | — |
| 2022-07-08 | 9.94 | $9.95 | 445969 |
| 2022-07-07 | 9.94 | $9.94 | — |
| 2022-07-06 | 9.94 | $9.94 | — |
| 2022-07-05 | 9.95 | $9.94 | — |
| 2022-07-01 | 9.95 | $9.94 | — |
| 2022-06-30 | 9.95 | $9.94 | — |
| 2022-06-29 | 9.95 | $9.94 | — |
| 2022-06-28 | 9.96 | $9.94 | 75616 |
| 2022-06-27 | 9.96 | $9.95 | 1.0M |
| 2022-06-24 | 9.97 | $9.96 | 62581 |
| 2022-06-23 | 9.97 | $9.96 | — |
| 2022-06-22 | 9.97 | $9.96 | — |
| 2022-06-21 | 9.97 | $9.96 | — |
| 2022-06-17 | 9.97 | $9.96 | — |
| 2022-06-16 | 9.97 | $9.96 | — |
| 2022-06-15 | 9.96 | $9.96 | — |
| 2022-06-14 | 9.96 | $9.96 | — |
| 2022-06-13 | 9.96 | $9.96 | 419 |
| 2022-06-10 | 9.96 | $9.97 | — |
| 2022-06-09 | 9.95 | $9.97 | — |
| 2022-06-08 | 9.95 | $9.97 | 3235 |
| 2022-06-07 | 9.94 | $9.97 | 69586 |
| 2022-06-06 | 9.93 | $9.93 | 149969 |
| 2022-06-03 | 9.92 | $9.93 | 32653 |
| 2022-06-02 | 9.92 | $9.92 | 77465 |
| 2022-06-01 | 9.92 | $9.92 | 5552 |
| 2022-05-31 | 9.93 | $9.90 | 263325 |
| 2022-05-27 | 9.94 | $9.97 | 663039 |
| 2022-05-26 | 9.93 | $9.97 | — |
| 2022-05-25 | 9.91 | $9.97 | 200 |
| 2022-05-24 | 9.90 | $9.90 | — |
| 2022-05-23 | 9.90 | $9.90 | 1812 |
| 2022-05-20 | 9.90 | $9.91 | 633250 |
| 2022-05-19 | 9.90 | $9.90 | 609627 |
| 2022-05-18 | 9.91 | $9.89 | 66500 |
| 2022-05-17 | 9.92 | $9.90 | 802 |
| 2022-05-16 | 9.93 | $9.95 | 200 |
| 2022-05-13 | 9.92 | $9.91 | 2732 |
| 2022-05-12 | 9.93 | $9.92 | — |
| 2022-05-11 | 9.94 | $9.92 | 5026 |
| 2022-05-10 | 9.94 | $9.92 | 133839 |
| 2022-05-09 | 9.95 | $9.93 | 1.5M |
| 2022-05-06 | 9.96 | $9.94 | 3901 |
| 2022-05-05 | 9.96 | $9.96 | 9274 |
| 2022-05-04 | 9.96 | $9.96 | — |
| 2022-05-03 | 9.96 | $9.96 | — |
| 2022-05-02 | 9.96 | $9.96 | 9400 |
| 2022-04-29 | 9.96 | $9.94 | — |
| 2022-04-28 | 9.97 | $9.94 | 200 |
| 2022-04-27 | 9.98 | $10.00 | — |
| 2022-04-26 | 9.97 | $10.00 | 600 |
| 2022-04-25 | 9.95 | $9.96 | 202 |
| 2022-04-22 | 9.95 | $9.95 | — |
| 2022-04-21 | 9.95 | $9.95 | — |
| 2022-04-20 | 9.95 | $9.95 | — |
| 2022-04-19 | 9.95 | $9.95 | 650 |
| 2022-04-18 | 9.94 | $9.94 | — |
| 2022-04-14 | 9.95 | $9.94 | — |
| 2022-04-13 | 9.95 | $9.94 | — |
| 2022-04-12 | 9.95 | $9.94 | — |
| 2022-04-11 | 9.95 | $9.94 | 599999 |
| 2022-04-08 | 9.95 | $9.95 | — |
| 2022-04-07 | 9.95 | $9.95 | 327 |
| 2022-04-06 | 9.95 | $9.95 | 706 |
| 2022-04-05 | 9.94 | $9.94 | 7400 |
| 2022-04-04 | 9.94 | $9.94 | — |
| 2022-04-01 | 9.94 | $9.94 | — |
| 2022-03-31 | 9.94 | $9.94 | — |
| 2022-03-30 | 9.93 | $9.94 | — |
| 2022-03-29 | 9.93 | $9.94 | 50001 |
| 2022-03-28 | 9.93 | $9.92 | 22749 |
| 2022-03-25 | 9.93 | $9.93 | 1473 |
| 2022-03-24 | 9.93 | $9.92 | 300 |
| 2022-03-23 | 9.93 | $9.92 | — |
| 2022-03-22 | 9.93 | $9.92 | 300 |
| 2022-03-21 | 9.93 | $9.92 | — |
| 2022-03-18 | 9.93 | $9.92 | 98148 |
| 2022-03-17 | 9.93 | $9.92 | — |
| 2022-03-16 | 9.93 | $9.92 | 133676 |
| 2022-03-15 | 9.93 | $9.92 | — |
| 2022-03-14 | 9.93 | $9.92 | 593335 |
| 2022-03-11 | 9.93 | $9.92 | 64560 |
| 2022-03-10 | 9.93 | $9.92 | 433677 |
| 2022-03-09 | 9.92 | $9.93 | — |
| 2022-03-08 | 9.92 | $9.93 | 191 |
| 2022-03-07 | 9.91 | $9.93 | 1.0M |
| 2022-03-04 | 9.90 | $9.90 | 178549 |
| 2022-03-03 | 9.90 | $9.90 | 13154 |
| 2022-03-02 | 9.90 | $9.91 | 6339 |
| 2022-03-01 | 9.89 | $9.91 | 255037 |
| 2022-02-28 | 9.89 | $9.89 | — |
| 2022-02-25 | 9.89 | $9.89 | — |
| 2022-02-24 | 9.88 | $9.89 | — |
| 2022-02-23 | 9.88 | $9.89 | 107 |
| 2022-02-22 | 9.88 | $9.86 | 121947 |
| 2022-02-18 | 9.88 | $9.90 | 9457 |
| 2022-02-17 | 9.87 | $9.88 | 4124 |
| 2022-02-16 | 9.87 | $9.86 | 41278 |
| 2022-02-15 | 9.87 | $9.85 | — |
| 2022-02-14 | 9.88 | $9.85 | 400001 |
| 2022-02-11 | 9.89 | $9.93 | 56477 |
| 2022-02-10 | 9.87 | $9.88 | 27929 |
| 2022-02-09 | 9.87 | $9.88 | 407 |
| 2022-02-08 | 9.87 | $9.88 | 27724 |
| 2022-02-07 | 9.86 | $9.87 | — |
| 2022-02-04 | 9.86 | $9.87 | — |
| 2022-02-03 | 9.86 | $9.87 | 36800 |
| 2022-02-02 | 9.86 | $9.88 | 47328 |
| 2022-02-01 | 9.85 | $9.87 | 6682 |
| 2022-01-31 | 9.84 | $9.85 | — |
| 2022-01-28 | 9.84 | $9.85 | 115 |
| 2022-01-27 | 9.84 | $9.83 | 32899 |
| 2022-01-26 | 9.85 | $9.84 | 531 |
| 2022-01-25 | 9.85 | $9.84 | 746197 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
32.07
2024-03-26
Close Price
$6.58
Vol: 9070
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
16.98
Average
59.67
Maximum
90.29
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-03-26 | 32.07 | $6.58 | 9070 |
| 2024-03-25 | 45.25 | $10.04 | 4911 |
| 2024-03-22 | 47.67 | $10.49 | 15155 |
| 2024-03-21 | 55.58 | $11.75 | 2528 |
| 2024-03-20 | 51.91 | $11.14 | 657 |
| 2024-03-18 | 54.21 | $11.47 | 1424 |
| 2024-03-14 | 49.93 | $10.80 | 108 |
| 2024-03-13 | 49.86 | $10.79 | 21383 |
| 2024-03-12 | 50.83 | $10.94 | 32124 |
| 2024-03-11 | 71.91 | $13.34 | 2004 |
| 2024-03-08 | 51.12 | $10.75 | 2403 |
| 2024-03-07 | 47.57 | $10.50 | 43294 |
| 2024-03-06 | 61.08 | $11.30 | 28700 |
| 2024-03-05 | 56.70 | $11.00 | 1305 |
| 2024-03-04 | 57.52 | $11.04 | 311 |
| 2024-03-01 | 48.28 | $10.52 | 31666 |
| 2024-02-29 | 55.56 | $10.85 | 2615 |
| 2024-02-28 | 52.90 | $10.72 | 35700 |
| 2024-02-27 | 39.03 | $10.20 | 3177 |
| 2024-02-26 | 45.96 | $10.48 | 1028 |
| 2024-02-23 | 16.98 | $9.90 | 971 |
| 2024-02-22 | 43.09 | $10.59 | 5893 |
| 2024-02-21 | 74.76 | $10.79 | 35919 |
| 2024-02-20 | 77.46 | $10.80 | 46933 |
| 2024-02-16 | 76.66 | $10.79 | 24288 |
| 2024-02-15 | 71.91 | $10.74 | 5467 |
| 2024-02-14 | 69.56 | $10.72 | 159 |
| 2024-02-13 | 68.30 | $10.71 | 692 |
| 2024-02-12 | 74.13 | $10.73 | 101884 |
| 2024-02-09 | 70.55 | $10.70 | — |
| 2024-02-08 | 70.55 | $10.70 | 617 |
| 2024-02-07 | 70.55 | $10.70 | 314 |
| 2024-02-06 | 65.00 | $10.66 | — |
| 2024-02-05 | 65.00 | $10.66 | 3811 |
| 2024-02-02 | 65.00 | $10.66 | 1003 |
| 2024-02-01 | 63.53 | $10.65 | 338722 |
| 2024-01-31 | 54.42 | $10.60 | — |
| 2024-01-30 | 54.42 | $10.60 | 5881 |
| 2024-01-29 | 56.99 | $10.61 | 72795 |
| 2024-01-26 | 52.75 | $10.59 | 10340 |
| 2024-01-25 | 52.75 | $10.59 | 300 |
| 2024-01-24 | 52.75 | $10.59 | 9661 |
| 2024-01-23 | 55.08 | $10.60 | — |
| 2024-01-22 | 55.08 | $10.60 | 16400 |
| 2024-01-19 | 55.08 | $10.60 | 4497 |
| 2024-01-18 | 55.08 | $10.60 | 21516 |
| 2024-01-17 | 53.40 | $10.59 | 1128 |
| 2024-01-16 | 51.69 | $10.58 | — |
| 2024-01-12 | 51.69 | $10.58 | — |
| 2024-01-11 | 51.69 | $10.58 | 365931 |
| 2024-01-10 | 50.12 | $10.57 | 6030 |
| 2024-01-09 | 50.12 | $10.57 | 462 |
| 2024-01-08 | 51.64 | $10.58 | — |
| 2024-01-05 | 51.64 | $10.58 | 193 |
| 2024-01-04 | 50.28 | $10.57 | 5214 |
| 2024-01-03 | 48.92 | $10.56 | 4103 |
| 2024-01-02 | 50.23 | $10.57 | 3573 |
| 2023-12-29 | 48.93 | $10.56 | 274682 |
| 2023-12-28 | 46.28 | $10.54 | 21815 |
| 2023-12-27 | 46.28 | $10.54 | 23866 |
| 2023-12-26 | 46.28 | $10.54 | 8986 |
| 2023-12-22 | 46.28 | $10.54 | 4732 |
| 2023-12-21 | 47.28 | $10.55 | 587 |
| 2023-12-20 | 47.28 | $10.55 | — |
| 2023-12-19 | 47.28 | $10.55 | 276601 |
| 2023-12-18 | 45.25 | $10.53 | 150394 |
| 2023-12-15 | 45.25 | $10.53 | 5479 |
| 2023-12-14 | 45.25 | $10.53 | 92099 |
| 2023-12-13 | 46.01 | $10.54 | — |
| 2023-12-12 | 46.01 | $10.54 | 1863 |
| 2023-12-11 | 46.01 | $10.54 | 1019 |
| 2023-12-08 | 46.01 | $10.54 | 27930 |
| 2023-12-07 | 45.26 | $10.53 | 53645 |
| 2023-12-06 | 45.26 | $10.53 | — |
| 2023-12-05 | 45.26 | $10.53 | 21806 |
| 2023-12-04 | 45.81 | $10.54 | 313 |
| 2023-12-01 | 46.34 | $10.55 | 500 |
| 2023-11-30 | 46.34 | $10.55 | 107 |
| 2023-11-29 | 46.34 | $10.55 | 25174 |
| 2023-11-28 | 45.80 | $10.54 | 33541 |
| 2023-11-27 | 45.80 | $10.54 | 167228 |
| 2023-11-24 | 46.22 | $10.55 | 803 |
| 2023-11-22 | 46.22 | $10.55 | — |
| 2023-11-21 | 46.22 | $10.55 | 53293 |
| 2023-11-20 | 46.22 | $10.55 | 306553 |
| 2023-11-17 | 46.22 | $10.55 | 594 |
| 2023-11-16 | 45.84 | $10.54 | 17637 |
| 2023-11-15 | 45.84 | $10.54 | 177129 |
| 2023-11-14 | 46.43 | $10.56 | 110006 |
| 2023-11-13 | 46.10 | $10.55 | 85411 |
| 2023-11-10 | 46.10 | $10.55 | 39291 |
| 2023-11-09 | 46.10 | $10.55 | 515982 |
| 2023-11-08 | 46.10 | $10.55 | 582407 |
| 2023-11-07 | 51.28 | $10.75 | 2255 |
| 2023-11-06 | 89.54 | $11.55 | 1504 |
| 2023-11-03 | 60.48 | $10.72 | 653391 |
| 2023-11-02 | 59.18 | $10.71 | 401985 |
| 2023-11-01 | 59.18 | $10.71 | 652763 |
| 2023-10-31 | 53.69 | $10.67 | 1.4M |
| 2023-10-30 | 52.16 | $10.66 | 62241 |
| 2023-10-27 | 52.16 | $10.66 | 26238 |
| 2023-10-26 | 55.47 | $10.68 | 7338 |
| 2023-10-25 | 52.62 | $10.66 | 150223 |
| 2023-10-24 | 51.13 | $10.65 | 320 |
| 2023-10-23 | 51.13 | $10.65 | — |
| 2023-10-20 | 51.13 | $10.65 | — |
| 2023-10-19 | 51.13 | $10.65 | — |
| 2023-10-18 | 51.13 | $10.65 | — |
| 2023-10-17 | 51.13 | $10.65 | 60217 |
| 2023-10-16 | 49.98 | $10.64 | 188921 |
| 2023-10-13 | 47.63 | $10.62 | 2925 |
| 2023-10-12 | 47.63 | $10.62 | 102 |
| 2023-10-11 | 47.63 | $10.62 | 272 |
| 2023-10-10 | 48.61 | $10.63 | 103 |
| 2023-10-09 | 47.59 | $10.62 | 105 |
| 2023-10-06 | 47.59 | $10.62 | 102 |
| 2023-10-05 | 66.77 | $10.78 | — |
| 2023-10-04 | 66.77 | $10.78 | — |
| 2023-10-03 | 66.77 | $10.78 | — |
| 2023-10-02 | 66.77 | $10.78 | — |
| 2023-09-29 | 66.77 | $10.78 | — |
| 2023-09-28 | 66.77 | $10.78 | — |
| 2023-09-27 | 66.77 | $10.78 | 224 |
| 2023-09-26 | 69.20 | $10.80 | — |
| 2023-09-25 | 69.20 | $10.80 | 164 |
| 2023-09-22 | 67.60 | $10.77 | 1715 |
| 2023-09-21 | 57.91 | $10.63 | — |
| 2023-09-20 | 57.91 | $10.63 | 375051 |
| 2023-09-19 | 71.75 | $10.73 | — |
| 2023-09-18 | 71.75 | $10.73 | 120 |
| 2023-09-15 | 61.89 | $10.61 | 2860 |
| 2023-09-14 | 61.89 | $10.61 | 766 |
| 2023-09-13 | 83.91 | $10.71 | — |
| 2023-09-12 | 83.91 | $10.71 | 2380 |
| 2023-09-11 | 73.82 | $10.59 | 4640 |
| 2023-09-08 | 73.82 | $10.59 | 1042 |
| 2023-09-07 | 73.82 | $10.59 | — |
| 2023-09-06 | 73.82 | $10.59 | — |
| 2023-09-05 | 73.82 | $10.59 | 11365 |
| 2023-09-01 | 68.77 | $10.55 | 13462 |
| 2023-08-31 | 65.62 | $10.53 | — |
| 2023-08-30 | 65.62 | $10.53 | — |
| 2023-08-29 | 65.62 | $10.53 | — |
| 2023-08-28 | 65.62 | $10.53 | — |
| 2023-08-25 | 65.62 | $10.53 | 3794 |
| 2023-08-24 | 90.29 | $10.60 | 1939 |
| 2023-08-23 | 90.29 | $10.60 | 500 |
| 2023-08-22 | 84.14 | $10.52 | 5465 |
| 2023-08-21 | 82.85 | $10.51 | 159211 |
| 2023-08-18 | 75.18 | $10.47 | — |
| 2023-08-17 | 75.18 | $10.47 | — |
| 2023-08-16 | 75.18 | $10.47 | — |
| 2023-08-15 | 75.18 | $10.47 | — |
| 2023-08-14 | 75.18 | $10.47 | — |
| 2023-08-11 | 75.18 | $10.47 | — |
| 2023-08-10 | 75.18 | $10.47 | — |
| 2023-08-09 | 75.18 | $10.47 | 211 |
| 2023-08-08 | 64.69 | $10.43 | — |
| 2023-08-07 | 64.69 | $10.43 | 2025 |
| 2023-08-04 | 56.38 | $10.41 | 147 |
| 2023-08-03 | 56.38 | $10.41 | — |
| 2023-08-02 | 56.38 | $10.41 | 3309 |
| 2023-08-01 | 51.48 | $10.40 | 4191 |
| 2023-07-31 | 65.44 | $10.42 | — |
| 2023-07-28 | 65.44 | $10.42 | 2664 |
| 2023-07-27 | 32.33 | $10.38 | 301 |
| 2023-07-26 | 32.33 | $10.38 | — |
| 2023-07-25 | 32.33 | $10.38 | 3500 |
| 2023-07-24 | 54.87 | $10.40 | 4237 |
| 2023-07-21 | 54.87 | $10.40 | 158828 |
| 2023-07-20 | 54.87 | $10.40 | — |
| 2023-07-19 | 54.87 | $10.40 | — |
| 2023-07-18 | 54.87 | $10.40 | — |
| 2023-07-17 | 54.87 | $10.40 | — |
| 2023-07-14 | 54.87 | $10.40 | — |
| 2023-07-13 | 54.87 | $10.40 | — |
| 2023-07-12 | 54.87 | $10.40 | — |
| 2023-07-11 | 54.87 | $10.40 | 100 |
| 2023-07-10 | 54.87 | $10.40 | — |
| 2023-07-07 | 54.87 | $10.40 | — |
| 2023-07-06 | 54.87 | $10.40 | — |
| 2023-07-05 | 54.87 | $10.40 | — |
| 2023-07-03 | 54.87 | $10.40 | — |
| 2023-06-30 | 54.87 | $10.40 | 120 |
| 2023-06-29 | 64.81 | $10.41 | — |
| 2023-06-28 | 64.81 | $10.41 | — |
| 2023-06-27 | 64.81 | $10.41 | — |
| 2023-06-26 | 64.81 | $10.41 | — |
| 2023-06-23 | 64.81 | $10.41 | — |
| 2023-06-22 | 64.81 | $10.41 | 10310 |
| 2023-06-21 | 59.40 | $10.40 | 1683 |
| 2023-06-20 | 52.46 | $10.39 | — |
| 2023-06-16 | 52.46 | $10.39 | 146 |
| 2023-06-15 | 52.46 | $10.39 | — |
| 2023-06-14 | 52.46 | $10.39 | — |
| 2023-06-13 | 52.46 | $10.39 | — |
| 2023-06-12 | 52.46 | $10.39 | — |
| 2023-06-09 | 52.46 | $10.39 | 19966 |
| 2023-06-08 | 52.46 | $10.39 | 74945 |
| 2023-06-07 | 52.46 | $10.39 | — |
| 2023-06-06 | 52.46 | $10.39 | 16226 |
| 2023-06-05 | 52.46 | $10.39 | 21617 |
| 2023-06-02 | 52.46 | $10.39 | 15366 |
| 2023-06-01 | 47.62 | $10.38 | — |
| 2023-05-31 | 47.62 | $10.38 | 7400 |
| 2023-05-30 | 42.32 | $10.37 | 227156 |
| 2023-05-26 | 42.32 | $10.37 | 481 |
| 2023-05-25 | 46.57 | $10.38 | — |
| 2023-05-24 | 46.57 | $10.38 | 25011 |
| 2023-05-23 | 46.57 | $10.38 | 914 |
| 2023-05-22 | 46.57 | $10.38 | 1368 |
| 2023-05-19 | 46.57 | $10.38 | — |
| 2023-05-18 | 46.57 | $10.38 | — |
| 2023-05-17 | 46.57 | $10.38 | 49250 |
| 2023-05-16 | 50.09 | $10.39 | 168481 |
| 2023-05-15 | 50.09 | $10.39 | — |
| 2023-05-12 | 50.09 | $10.39 | 145 |
| 2023-05-11 | 46.63 | $10.38 | 6786 |
| 2023-05-10 | 53.69 | $10.40 | 25001 |
| 2023-05-09 | 62.70 | $10.42 | — |
| 2023-05-08 | 62.70 | $10.42 | 405 |
| 2023-05-05 | 59.65 | $10.41 | 25721 |
| 2023-05-04 | 59.65 | $10.41 | 3388 |
| 2023-05-03 | 59.65 | $10.41 | 2306 |
| 2023-05-02 | 56.60 | $10.40 | 557 |
| 2023-05-01 | 56.60 | $10.40 | 1898 |
| 2023-04-28 | 65.54 | $10.42 | 100570 |
| 2023-04-27 | 59.45 | $10.40 | 200 |
| 2023-04-26 | 64.90 | $10.41 | 712 |
| 2023-04-25 | 64.90 | $10.41 | 17523 |
| 2023-04-24 | 70.74 | $10.42 | 197867 |
| 2023-04-21 | 68.00 | $10.41 | 867273 |
| 2023-04-20 | 68.00 | $10.41 | 361557 |
| 2023-04-19 | 74.28 | $10.42 | 402696 |
| 2023-04-18 | 71.81 | $10.41 | 503702 |
| 2023-04-17 | 68.98 | $10.40 | — |
| 2023-04-14 | 68.98 | $10.40 | 302 |
| 2023-04-13 | 68.98 | $10.40 | 1.3M |
| 2023-04-12 | 75.47 | $10.41 | 886131 |
| 2023-04-11 | 75.47 | $10.41 | 2.1M |
| 2023-04-10 | 70.45 | $10.39 | 20751 |
| 2023-04-06 | 70.45 | $10.39 | 392559 |
| 2023-04-05 | 70.45 | $10.39 | 207493 |
| 2023-04-04 | 67.60 | $10.38 | 199302 |
| 2023-04-03 | 67.60 | $10.38 | 208618 |
| 2023-03-31 | 64.52 | $10.37 | — |
| 2023-03-30 | 64.52 | $10.37 | 200 |
| 2023-03-29 | 86.92 | $10.40 | — |
| 2023-03-28 | 86.92 | $10.40 | — |
| 2023-03-27 | 86.92 | $10.40 | 136 |
| 2023-03-24 | 81.38 | $10.37 | 1.5M |
| 2023-03-23 | 81.38 | $10.37 | 111 |
| 2023-03-22 | 81.38 | $10.37 | 814967 |
| 2023-03-21 | 81.38 | $10.37 | 150502 |
| 2023-03-20 | 81.38 | $10.37 | 102 |
| 2023-03-17 | 79.09 | $10.36 | — |
| 2023-03-16 | 79.09 | $10.36 | 1.2M |
| 2023-03-15 | 79.09 | $10.36 | 25075 |
| 2023-03-14 | 79.09 | $10.36 | 202463 |
| 2023-03-13 | 79.09 | $10.36 | 26804 |
| 2023-03-10 | 79.09 | $10.36 | 99870 |
| 2023-03-09 | 79.09 | $10.36 | 2460 |
| 2023-03-08 | 79.09 | $10.36 | 182186 |
| 2023-03-07 | 79.09 | $10.36 | 408667 |
| 2023-03-06 | 72.77 | $10.33 | 71205 |
| 2023-03-03 | 72.77 | $10.33 | 25467 |
| 2023-03-02 | 72.77 | $10.33 | 50600 |
| 2023-03-01 | 72.77 | $10.33 | — |
| 2023-02-28 | 72.77 | $10.33 | 433507 |
| 2023-02-27 | 67.74 | $10.31 | — |
| 2023-02-24 | 67.74 | $10.31 | — |
| 2023-02-23 | 67.74 | $10.31 | — |
| 2023-02-22 | 67.74 | $10.31 | — |
| 2023-02-21 | 67.74 | $10.31 | 104 |
| 2023-02-17 | 67.74 | $10.31 | 5872 |
| 2023-02-16 | 67.74 | $10.31 | 267029 |
| 2023-02-15 | 72.41 | $10.32 | — |
| 2023-02-14 | 72.41 | $10.32 | 410 |
| 2023-02-13 | 68.49 | $10.30 | 1.6M |
| 2023-02-10 | 68.49 | $10.30 | 34272 |
| 2023-02-09 | 73.18 | $10.31 | 52200 |
| 2023-02-08 | 71.32 | $10.30 | 236000 |
| 2023-02-07 | 76.37 | $10.31 | 106422 |
| 2023-02-06 | 74.66 | $10.30 | 189357 |
| 2023-02-03 | 72.80 | $10.29 | — |
| 2023-02-02 | 72.80 | $10.29 | — |
| 2023-02-01 | 72.80 | $10.29 | — |
| 2023-01-31 | 72.80 | $10.29 | 7400 |
| 2023-01-30 | 72.80 | $10.29 | 1185 |
| 2023-01-27 | 69.30 | $10.27 | — |
| 2023-01-26 | 69.30 | $10.27 | — |
| 2023-01-25 | 69.30 | $10.27 | — |
| 2023-01-24 | 69.30 | $10.27 | — |
| 2023-01-23 | 69.30 | $10.27 | 69296 |
| 2023-01-20 | 72.93 | $10.28 | 571290 |
| 2023-01-19 | 71.51 | $10.27 | 101842 |
| 2023-01-18 | 71.51 | $10.27 | 48707 |
| 2023-01-17 | 71.51 | $10.27 | 100583 |
| 2023-01-13 | 67.08 | $10.24 | — |
| 2023-01-12 | 67.08 | $10.24 | 272883 |
| 2023-01-11 | 74.01 | $10.26 | 261780 |
| 2023-01-10 | 72.67 | $10.25 | 290185 |
| 2023-01-09 | 72.67 | $10.25 | 596 |
| 2023-01-06 | 69.86 | $10.23 | 435 |
| 2023-01-05 | 69.86 | $10.23 | 36191 |
| 2023-01-04 | 65.00 | $10.20 | 1402 |
| 2023-01-03 | 63.12 | $10.19 | — |
| 2022-12-30 | 63.12 | $10.19 | 1084 |
| 2022-12-29 | 63.12 | $10.19 | — |
| 2022-12-28 | 63.12 | $10.19 | 1202 |
| 2022-12-27 | 76.54 | $10.23 | 4993 |
| 2022-12-23 | 68.61 | $10.18 | — |
| 2022-12-22 | 68.61 | $10.18 | — |
| 2022-12-21 | 68.61 | $10.18 | — |
| 2022-12-20 | 68.61 | $10.18 | — |
| 2022-12-19 | 68.61 | $10.18 | — |
| 2022-12-16 | 68.61 | $10.18 | 2656 |
| 2022-12-15 | 60.83 | $10.14 | — |
| 2022-12-14 | 60.83 | $10.14 | — |
| 2022-12-13 | 60.83 | $10.14 | 25001 |
| 2022-12-12 | 68.06 | $10.16 | 150 |
| 2022-12-09 | 72.14 | $10.17 | — |
| 2022-12-08 | 72.14 | $10.17 | — |
| 2022-12-07 | 72.14 | $10.17 | — |
| 2022-12-06 | 72.14 | $10.17 | — |
| 2022-12-05 | 72.14 | $10.17 | 175 |
| 2022-12-02 | 65.80 | $10.13 | 50000 |
| 2022-12-01 | 65.80 | $10.13 | 3475 |
| 2022-11-30 | 69.36 | $10.14 | — |
| 2022-11-29 | 69.36 | $10.14 | 1100 |
| 2022-11-28 | 67.79 | $10.13 | 32802 |
| 2022-11-25 | 66.14 | $10.12 | 13982 |
| 2022-11-23 | 62.49 | $10.10 | 7398 |
| 2022-11-22 | 60.46 | $10.09 | 10372 |
| 2022-11-21 | 76.07 | $10.13 | — |
| 2022-11-18 | 76.07 | $10.13 | — |
| 2022-11-17 | 76.07 | $10.13 | — |
| 2022-11-16 | 76.07 | $10.13 | 102 |
| 2022-11-15 | 65.05 | $10.07 | 38906 |
| 2022-11-14 | 70.16 | $10.08 | — |
| 2022-11-11 | 70.16 | $10.08 | — |
| 2022-11-10 | 70.16 | $10.08 | 12500 |
| 2022-11-09 | 62.60 | $10.05 | — |
| 2022-11-08 | 62.60 | $10.05 | 268200 |
| 2022-11-07 | 59.51 | $10.04 | 200002 |
| 2022-11-04 | 59.51 | $10.04 | — |
| 2022-11-03 | 59.51 | $10.04 | 100000 |
| 2022-11-02 | 59.51 | $10.04 | — |
| 2022-11-01 | 59.51 | $10.04 | 32850 |
| 2022-10-31 | 59.51 | $10.04 | — |
| 2022-10-28 | 59.51 | $10.04 | — |
| 2022-10-27 | 59.51 | $10.04 | — |
| 2022-10-26 | 59.51 | $10.04 | — |
| 2022-10-25 | 59.51 | $10.04 | — |
| 2022-10-24 | 59.51 | $10.04 | — |
| 2022-10-21 | 59.51 | $10.04 | 41449 |
| 2022-10-20 | 55.54 | $10.02 | — |
| 2022-10-19 | 55.54 | $10.02 | — |
| 2022-10-18 | 55.54 | $10.02 | 15227 |
| 2022-10-17 | 46.57 | $9.98 | 951026 |
| 2022-10-14 | 48.91 | $9.99 | — |
| 2022-10-13 | 48.91 | $9.99 | 1058 |
| 2022-10-12 | 63.30 | $10.04 | — |
| 2022-10-11 | 63.30 | $10.04 | 88368 |
| 2022-10-10 | 46.14 | $9.98 | 1.2M |
| 2022-10-07 | 41.83 | $9.97 | 100 |
| 2022-10-06 | 41.83 | $9.97 | 5900 |
| 2022-10-05 | 73.78 | $10.03 | — |
| 2022-10-04 | 73.78 | $10.03 | — |
| 2022-10-03 | 73.78 | $10.03 | — |
| 2022-09-30 | 73.78 | $10.03 | 25359 |
| 2022-09-29 | 73.78 | $10.03 | 179703 |
| 2022-09-28 | 73.78 | $10.03 | 80963 |
| 2022-09-27 | 63.55 | $10.00 | 16917 |
| 2022-09-26 | 63.55 | $10.00 | 63134 |
| 2022-09-23 | 63.55 | $10.00 | 316608 |
| 2022-09-22 | 63.55 | $10.00 | 90869 |
| 2022-09-21 | 59.23 | $9.99 | 120956 |
| 2022-09-20 | 59.23 | $9.99 | — |
| 2022-09-19 | 59.23 | $9.99 | 14817 |
| 2022-09-16 | 54.62 | $9.98 | 200 |
| 2022-09-15 | 49.16 | $9.97 | — |
| 2022-09-14 | 49.16 | $9.97 | — |
| 2022-09-13 | 49.16 | $9.97 | — |
| 2022-09-12 | 49.16 | $9.97 | — |
| 2022-09-09 | 49.16 | $9.97 | 200 |
| 2022-09-08 | 49.16 | $9.97 | 18700 |
| 2022-09-07 | 49.16 | $9.97 | 25050 |
| 2022-09-06 | 49.16 | $9.97 | 110 |
| 2022-09-02 | 49.16 | $9.97 | 100 |
| 2022-09-01 | 49.16 | $9.97 | — |
| 2022-08-31 | 49.16 | $9.97 | 405589 |
| 2022-08-30 | 52.77 | $9.98 | 7801 |
| 2022-08-29 | 52.77 | $9.98 | 14952 |
| 2022-08-26 | 49.42 | $9.97 | 3777 |
| 2022-08-25 | 45.76 | $9.96 | 7005 |
| 2022-08-24 | 45.76 | $9.96 | 92635 |
| 2022-08-23 | 48.95 | $9.97 | 206 |
| 2022-08-22 | 52.43 | $9.98 | 251 |
| 2022-08-19 | 45.00 | $9.96 | 580 |
| 2022-08-18 | 48.61 | $9.97 | 300 |
| 2022-08-17 | 48.61 | $9.97 | 412304 |
| 2022-08-16 | 52.40 | $9.98 | 34306 |
| 2022-08-15 | 56.59 | $9.99 | 121273 |
| 2022-08-12 | 66.74 | $10.01 | 54154 |
| 2022-08-11 | 63.64 | $10.00 | 300 |
| 2022-08-10 | 63.64 | $10.00 | 395 |
| 2022-08-09 | 60.31 | $9.99 | 33644 |
| 2022-08-08 | 66.06 | $10.00 | 20221 |
| 2022-08-05 | 66.06 | $10.00 | 695 |
| 2022-08-04 | 66.06 | $10.00 | 72775 |
| 2022-08-03 | 63.04 | $9.99 | 9322 |
| 2022-08-02 | 68.87 | $10.00 | 200 |
| 2022-08-01 | 62.24 | $9.98 | 100 |
| 2022-07-29 | 69.25 | $9.99 | — |
| 2022-07-28 | 69.25 | $9.99 | 9407 |
| 2022-07-27 | 65.77 | $9.98 | 157202 |
| 2022-07-26 | 61.64 | $9.97 | — |
| 2022-07-25 | 61.64 | $9.97 | — |
| 2022-07-22 | 61.64 | $9.97 | 100 |
| 2022-07-21 | 57.22 | $9.96 | — |
| 2022-07-20 | 57.22 | $9.96 | 2230 |
| 2022-07-19 | 52.26 | $9.95 | — |
| 2022-07-18 | 52.26 | $9.95 | 850001 |
| 2022-07-15 | 52.26 | $9.95 | — |
| 2022-07-14 | 52.26 | $9.95 | 110 |
| 2022-07-13 | 52.26 | $9.95 | — |
| 2022-07-12 | 52.26 | $9.95 | — |
| 2022-07-11 | 52.26 | $9.95 | — |
| 2022-07-08 | 52.26 | $9.95 | 445969 |
| 2022-07-07 | 48.28 | $9.94 | — |
| 2022-07-06 | 48.28 | $9.94 | — |
| 2022-07-05 | 48.28 | $9.94 | — |
| 2022-07-01 | 48.28 | $9.94 | — |
| 2022-06-30 | 48.28 | $9.94 | — |
| 2022-06-29 | 48.28 | $9.94 | — |
| 2022-06-28 | 48.28 | $9.94 | 75616 |
| 2022-06-27 | 51.26 | $9.95 | 1.0M |
| 2022-06-24 | 54.46 | $9.96 | 62581 |
| 2022-06-23 | 54.46 | $9.96 | — |
| 2022-06-22 | 54.46 | $9.96 | — |
| 2022-06-21 | 54.46 | $9.96 | — |
| 2022-06-17 | 54.46 | $9.96 | — |
| 2022-06-16 | 54.46 | $9.96 | — |
| 2022-06-15 | 54.46 | $9.96 | — |
| 2022-06-14 | 54.46 | $9.96 | — |
| 2022-06-13 | 54.46 | $9.96 | 419 |
| 2022-06-10 | 56.69 | $9.97 | — |
| 2022-06-09 | 56.69 | $9.97 | — |
| 2022-06-08 | 56.69 | $9.97 | 3235 |
| 2022-06-07 | 56.69 | $9.97 | 69586 |
| 2022-06-06 | 50.03 | $9.93 | 149969 |
| 2022-06-03 | 50.03 | $9.93 | 32653 |
| 2022-06-02 | 48.23 | $9.92 | 77465 |
| 2022-06-01 | 48.23 | $9.92 | 5552 |
| 2022-05-31 | 44.63 | $9.90 | 263325 |
| 2022-05-27 | 58.04 | $9.97 | 663039 |
| 2022-05-26 | 58.04 | $9.97 | — |
| 2022-05-25 | 58.04 | $9.97 | 200 |
| 2022-05-24 | 43.49 | $9.90 | — |
| 2022-05-23 | 43.49 | $9.90 | 1812 |
| 2022-05-20 | 45.52 | $9.91 | 633250 |
| 2022-05-19 | 42.99 | $9.90 | 609627 |
| 2022-05-18 | 40.35 | $9.89 | 66500 |
| 2022-05-17 | 42.20 | $9.90 | 802 |
| 2022-05-16 | 53.99 | $9.95 | 200 |
| 2022-05-13 | 41.59 | $9.91 | 2732 |
| 2022-05-12 | 44.44 | $9.92 | — |
| 2022-05-11 | 44.44 | $9.92 | 5026 |
| 2022-05-10 | 44.44 | $9.92 | 133839 |
| 2022-05-09 | 47.20 | $9.93 | 1.5M |
| 2022-05-06 | 50.17 | $9.94 | 3901 |
| 2022-05-05 | 56.97 | $9.96 | 9274 |
| 2022-05-04 | 56.97 | $9.96 | — |
| 2022-05-03 | 56.97 | $9.96 | — |
| 2022-05-02 | 56.97 | $9.96 | 9400 |
| 2022-04-29 | 51.63 | $9.94 | — |
| 2022-04-28 | 51.63 | $9.94 | 200 |
| 2022-04-27 | 77.77 | $10.00 | — |
| 2022-04-26 | 77.77 | $10.00 | 600 |
| 2022-04-25 | 68.03 | $9.96 | 202 |
| 2022-04-22 | 64.32 | $9.95 | — |
| 2022-04-21 | 64.32 | $9.95 | — |
| 2022-04-20 | 64.32 | $9.95 | — |
| 2022-04-19 | 64.32 | $9.95 | 650 |
| 2022-04-18 | 60.59 | $9.94 | — |
| 2022-04-14 | 60.59 | $9.94 | — |
| 2022-04-13 | 60.59 | $9.94 | — |
| 2022-04-12 | 60.59 | $9.94 | — |
| 2022-04-11 | 60.59 | $9.94 | 599999 |
| 2022-04-08 | 65.92 | $9.95 | — |
| 2022-04-07 | 65.92 | $9.95 | 327 |
| 2022-04-06 | 65.92 | $9.95 | 706 |
| 2022-04-05 | 63.14 | $9.94 | 7400 |
| 2022-04-04 | 63.14 | $9.94 | — |
| 2022-04-01 | 63.14 | $9.94 | — |
| 2022-03-31 | 63.14 | $9.94 | — |
| 2022-03-30 | 63.14 | $9.94 | — |
| 2022-03-29 | 63.14 | $9.94 | 50001 |
| 2022-03-28 | 58.12 | $9.92 | 22749 |
| 2022-03-25 | 62.14 | $9.93 | 1473 |
| 2022-03-24 | 59.48 | $9.92 | 300 |
| 2022-03-23 | 59.48 | $9.92 | — |
| 2022-03-22 | 59.48 | $9.92 | 300 |
| 2022-03-21 | 59.48 | $9.92 | — |
| 2022-03-18 | 59.48 | $9.92 | 98148 |
| 2022-03-17 | 59.48 | $9.92 | — |
| 2022-03-16 | 59.48 | $9.92 | 133676 |
| 2022-03-15 | 59.48 | $9.92 | — |
| 2022-03-14 | 59.48 | $9.92 | 593335 |
| 2022-03-11 | 59.48 | $9.92 | 64560 |
| 2022-03-10 | 59.48 | $9.92 | 433677 |
| 2022-03-09 | 61.96 | $9.93 | — |
| 2022-03-08 | 61.96 | $9.93 | 191 |
| 2022-03-07 | 61.96 | $9.93 | 1.0M |
| 2022-03-04 | 57.39 | $9.90 | 178549 |
| 2022-03-03 | 57.39 | $9.90 | 13154 |
| 2022-03-02 | 59.54 | $9.91 | 6339 |
| 2022-03-01 | 59.54 | $9.91 | 255037 |
| 2022-02-28 | 56.60 | $9.89 | — |
| 2022-02-25 | 56.60 | $9.89 | — |
| 2022-02-24 | 56.60 | $9.89 | — |
| 2022-02-23 | 56.60 | $9.89 | 107 |
| 2022-02-22 | 52.38 | $9.86 | 121947 |
| 2022-02-18 | 59.74 | $9.90 | 9457 |
| 2022-02-17 | 56.86 | $9.88 | 4124 |
| 2022-02-16 | 53.71 | $9.86 | 41278 |
| 2022-02-15 | 52.05 | $9.85 | — |
| 2022-02-14 | 52.05 | $9.85 | 400001 |
| 2022-02-11 | 70.26 | $9.93 | 56477 |
| 2022-02-10 | 62.46 | $9.88 | 27929 |
| 2022-02-09 | 62.46 | $9.88 | 407 |
| 2022-02-08 | 62.46 | $9.88 | 27724 |
| 2022-02-07 | 60.70 | $9.87 | — |
| 2022-02-04 | 60.70 | $9.87 | — |
| 2022-02-03 | 60.70 | $9.87 | 36800 |
| 2022-02-02 | 63.25 | $9.88 | 47328 |
| 2022-02-01 | 61.72 | $9.87 | 6682 |
| 2022-01-31 | 58.43 | $9.85 | — |
| 2022-01-28 | 58.43 | $9.85 | 115 |
| 2022-01-27 | 54.94 | $9.83 | 32899 |
| 2022-01-26 | 57.22 | $9.84 | 531 |
| 2022-01-25 | 57.22 | $9.84 | 746197 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-100.00
2024-03-26
Close Price
$6.58
Vol: 9070
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.92
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-03-26 | -100.00 | $6.58 | 9070 |
| 2024-03-25 | -96.93 | $10.04 | 4911 |
| 2024-03-22 | -91.17 | $10.49 | 15155 |
| 2024-03-21 | -75.03 | $11.75 | 2528 |
| 2024-03-20 | -82.84 | $11.14 | 657 |
| 2024-03-18 | -78.62 | $11.47 | 1424 |
| 2024-03-14 | -87.20 | $10.80 | 108 |
| 2024-03-13 | -87.32 | $10.79 | 21383 |
| 2024-03-12 | -85.40 | $10.94 | 32124 |
| 2024-03-11 | -54.67 | $13.34 | 2004 |
| 2024-03-08 | -87.84 | $10.75 | 2403 |
| 2024-03-07 | -91.04 | $10.50 | 43294 |
| 2024-03-06 | -80.79 | $11.30 | 28700 |
| 2024-03-05 | -84.64 | $11.00 | 1305 |
| 2024-03-04 | -84.12 | $11.04 | 311 |
| 2024-03-01 | -90.78 | $10.52 | 31666 |
| 2024-02-29 | -86.56 | $10.85 | 2615 |
| 2024-02-28 | -89.36 | $10.72 | 35700 |
| 2024-02-27 | -69.07 | $10.20 | 3177 |
| 2024-02-26 | -40.21 | $10.48 | 1028 |
| 2024-02-23 | -100.00 | $9.90 | 971 |
| 2024-02-22 | -50.00 | $10.59 | 5893 |
| 2024-02-21 | -15.69 | $10.79 | 35919 |
| 2024-02-20 | -8.70 | $10.80 | 46933 |
| 2024-02-16 | -4.76 | $10.79 | 24288 |
| 2024-02-15 | 0.00 | $10.74 | 5467 |
| 2024-02-14 | -6.67 | $10.72 | 159 |
| 2024-02-13 | -13.33 | $10.71 | 692 |
| 2024-02-12 | 0.00 | $10.73 | 101884 |
| 2024-02-09 | 0.00 | $10.70 | — |
| 2024-02-08 | 0.00 | $10.70 | 617 |
| 2024-02-07 | 0.00 | $10.70 | 314 |
| 2024-02-06 | -25.00 | $10.66 | — |
| 2024-02-05 | -25.00 | $10.66 | 3811 |
| 2024-02-02 | 0.00 | $10.66 | 1003 |
| 2024-02-01 | 0.00 | $10.65 | 338722 |
| 2024-01-31 | -33.33 | $10.60 | — |
| 2024-01-30 | -33.33 | $10.60 | 5881 |
| 2024-01-29 | -12.50 | $10.61 | 72795 |
| 2024-01-26 | -14.29 | $10.59 | 10340 |
| 2024-01-25 | -14.29 | $10.59 | 300 |
| 2024-01-24 | -14.29 | $10.59 | 9661 |
| 2024-01-23 | 0.00 | $10.60 | — |
| 2024-01-22 | 0.00 | $10.60 | 16400 |
| 2024-01-19 | 0.00 | $10.60 | 4497 |
| 2024-01-18 | 0.00 | $10.60 | 21516 |
| 2024-01-17 | -14.29 | $10.59 | 1128 |
| 2024-01-16 | -16.67 | $10.58 | — |
| 2024-01-12 | -16.67 | $10.58 | — |
| 2024-01-11 | -16.67 | $10.58 | 365931 |
| 2024-01-10 | -20.00 | $10.57 | 6030 |
| 2024-01-09 | -20.00 | $10.57 | 462 |
| 2024-01-08 | 0.00 | $10.58 | — |
| 2024-01-05 | 0.00 | $10.58 | 193 |
| 2024-01-04 | -20.00 | $10.57 | 5214 |
| 2024-01-03 | -40.00 | $10.56 | 4103 |
| 2024-01-02 | -20.00 | $10.57 | 3573 |
| 2023-12-29 | 0.00 | $10.56 | 274682 |
| 2023-12-28 | -66.67 | $10.54 | 21815 |
| 2023-12-27 | -66.67 | $10.54 | 23866 |
| 2023-12-26 | -66.67 | $10.54 | 8986 |
| 2023-12-22 | -66.67 | $10.54 | 4732 |
| 2023-12-21 | -33.33 | $10.55 | 587 |
| 2023-12-20 | -33.33 | $10.55 | — |
| 2023-12-19 | -33.33 | $10.55 | 276601 |
| 2023-12-18 | -100.00 | $10.53 | 150394 |
| 2023-12-15 | -100.00 | $10.53 | 5479 |
| 2023-12-14 | -100.00 | $10.53 | 92099 |
| 2023-12-13 | -50.00 | $10.54 | — |
| 2023-12-12 | -60.00 | $10.54 | 1863 |
| 2023-12-11 | -60.00 | $10.54 | 1019 |
| 2023-12-08 | -60.00 | $10.54 | 27930 |
| 2023-12-07 | -80.00 | $10.53 | 53645 |
| 2023-12-06 | -80.00 | $10.53 | — |
| 2023-12-05 | -95.65 | $10.53 | 21806 |
| 2023-12-04 | -98.06 | $10.54 | 313 |
| 2023-12-01 | -97.09 | $10.55 | 500 |
| 2023-11-30 | -97.09 | $10.55 | 107 |
| 2023-11-29 | -97.09 | $10.55 | 25174 |
| 2023-11-28 | -98.06 | $10.54 | 33541 |
| 2023-11-27 | -98.06 | $10.54 | 167228 |
| 2023-11-24 | -97.09 | $10.55 | 803 |
| 2023-11-22 | -97.09 | $10.55 | — |
| 2023-11-21 | -97.09 | $10.55 | 53293 |
| 2023-11-20 | -97.09 | $10.55 | 306553 |
| 2023-11-17 | -97.09 | $10.55 | 594 |
| 2023-11-16 | -98.06 | $10.54 | 17637 |
| 2023-11-15 | -98.06 | $10.54 | 177129 |
| 2023-11-14 | -98.02 | $10.56 | 110006 |
| 2023-11-13 | -99.01 | $10.55 | 85411 |
| 2023-11-10 | -99.01 | $10.55 | 39291 |
| 2023-11-09 | -99.01 | $10.55 | 515982 |
| 2023-11-08 | -99.01 | $10.55 | 582407 |
| 2023-11-07 | -84.21 | $10.75 | 2255 |
| 2023-11-06 | 0.00 | $11.55 | 1504 |
| 2023-11-03 | -85.51 | $10.72 | 653391 |
| 2023-11-02 | -76.32 | $10.71 | 401985 |
| 2023-11-01 | -43.75 | $10.71 | 652763 |
| 2023-10-31 | -68.75 | $10.67 | 1.4M |
| 2023-10-30 | -75.00 | $10.66 | 62241 |
| 2023-10-27 | -75.00 | $10.66 | 26238 |
| 2023-10-26 | -62.50 | $10.68 | 7338 |
| 2023-10-25 | -75.00 | $10.66 | 150223 |
| 2023-10-24 | -81.25 | $10.65 | 320 |
| 2023-10-23 | -83.33 | $10.65 | — |
| 2023-10-20 | -83.33 | $10.65 | — |
| 2023-10-19 | -83.33 | $10.65 | — |
| 2023-10-18 | -83.33 | $10.65 | — |
| 2023-10-17 | -83.33 | $10.65 | 60217 |
| 2023-10-16 | -88.89 | $10.64 | 188921 |
| 2023-10-13 | -100.00 | $10.62 | 2925 |
| 2023-10-12 | -94.74 | $10.62 | 102 |
| 2023-10-11 | -94.74 | $10.62 | 272 |
| 2023-10-10 | -89.47 | $10.63 | 103 |
| 2023-10-09 | -90.00 | $10.62 | 105 |
| 2023-10-06 | -85.71 | $10.62 | 102 |
| 2023-10-05 | -9.52 | $10.78 | — |
| 2023-10-04 | -9.52 | $10.78 | — |
| 2023-10-03 | -9.52 | $10.78 | — |
| 2023-10-02 | -8.33 | $10.78 | — |
| 2023-09-29 | -7.41 | $10.78 | — |
| 2023-09-28 | -7.41 | $10.78 | — |
| 2023-09-27 | -7.41 | $10.78 | 224 |
| 2023-09-26 | 0.00 | $10.80 | — |
| 2023-09-25 | 0.00 | $10.80 | 164 |
| 2023-09-22 | -11.11 | $10.77 | 1715 |
| 2023-09-21 | -62.96 | $10.63 | — |
| 2023-09-20 | -62.96 | $10.63 | 375051 |
| 2023-09-19 | -21.88 | $10.73 | — |
| 2023-09-18 | -21.88 | $10.73 | 120 |
| 2023-09-15 | -57.58 | $10.61 | 2860 |
| 2023-09-14 | -57.58 | $10.61 | 766 |
| 2023-09-13 | 0.00 | $10.71 | — |
| 2023-09-12 | 0.00 | $10.71 | 2380 |
| 2023-09-11 | -14.29 | $10.59 | 4640 |
| 2023-09-08 | -14.29 | $10.59 | 1042 |
| 2023-09-07 | -14.29 | $10.59 | — |
| 2023-09-06 | -14.29 | $10.59 | — |
| 2023-09-05 | -11.11 | $10.59 | 11365 |
| 2023-09-01 | -33.33 | $10.55 | 13462 |
| 2023-08-31 | -36.84 | $10.53 | — |
| 2023-08-30 | -36.84 | $10.53 | — |
| 2023-08-29 | -36.84 | $10.53 | — |
| 2023-08-28 | -35.00 | $10.53 | — |
| 2023-08-25 | -35.00 | $10.53 | 3794 |
| 2023-08-24 | 0.00 | $10.60 | 1939 |
| 2023-08-23 | 0.00 | $10.60 | 500 |
| 2023-08-22 | 0.00 | $10.52 | 5465 |
| 2023-08-21 | -7.14 | $10.51 | 159211 |
| 2023-08-18 | -18.18 | $10.47 | — |
| 2023-08-17 | -18.18 | $10.47 | — |
| 2023-08-16 | -18.18 | $10.47 | — |
| 2023-08-15 | -18.18 | $10.47 | — |
| 2023-08-14 | -18.18 | $10.47 | — |
| 2023-08-11 | -18.18 | $10.47 | — |
| 2023-08-10 | -18.18 | $10.47 | — |
| 2023-08-09 | -18.18 | $10.47 | 211 |
| 2023-08-08 | -54.55 | $10.43 | — |
| 2023-08-07 | -54.55 | $10.43 | 2025 |
| 2023-08-04 | -57.14 | $10.41 | 147 |
| 2023-08-03 | -57.14 | $10.41 | — |
| 2023-08-02 | -57.14 | $10.41 | 3309 |
| 2023-08-01 | -71.43 | $10.40 | 4191 |
| 2023-07-31 | -42.86 | $10.42 | — |
| 2023-07-28 | -42.86 | $10.42 | 2664 |
| 2023-07-27 | -100.00 | $10.38 | 301 |
| 2023-07-26 | -100.00 | $10.38 | — |
| 2023-07-25 | -100.00 | $10.38 | 3500 |
| 2023-07-24 | -100.00 | $10.40 | 4237 |
| 2023-07-21 | -100.00 | $10.40 | 158828 |
| 2023-07-20 | -100.00 | $10.40 | — |
| 2023-07-19 | -100.00 | $10.40 | — |
| 2023-07-18 | -50.00 | $10.40 | — |
| 2023-07-17 | -50.00 | $10.40 | — |
| 2023-07-14 | -50.00 | $10.40 | — |
| 2023-07-13 | -50.00 | $10.40 | — |
| 2023-07-12 | -50.00 | $10.40 | — |
| 2023-07-11 | -50.00 | $10.40 | 100 |
| 2023-07-10 | -50.00 | $10.40 | — |
| 2023-07-07 | -50.00 | $10.40 | — |
| 2023-07-06 | -50.00 | $10.40 | — |
| 2023-07-05 | -50.00 | $10.40 | — |
| 2023-07-03 | -50.00 | $10.40 | — |
| 2023-06-30 | -50.00 | $10.40 | 120 |
| 2023-06-29 | 0.00 | $10.41 | — |
| 2023-06-28 | 0.00 | $10.41 | — |
| 2023-06-27 | 0.00 | $10.41 | — |
| 2023-06-26 | 0.00 | $10.41 | — |
| 2023-06-23 | 0.00 | $10.41 | — |
| 2023-06-22 | 0.00 | $10.41 | 10310 |
| 2023-06-21 | -25.00 | $10.40 | 1683 |
| 2023-06-20 | -33.33 | $10.39 | — |
| 2023-06-16 | -33.33 | $10.39 | 146 |
| 2023-06-15 | -33.33 | $10.39 | — |
| 2023-06-14 | -33.33 | $10.39 | — |
| 2023-06-13 | -33.33 | $10.39 | — |
| 2023-06-12 | -33.33 | $10.39 | — |
| 2023-06-09 | -33.33 | $10.39 | 19966 |
| 2023-06-08 | -33.33 | $10.39 | 74945 |
| 2023-06-07 | -33.33 | $10.39 | — |
| 2023-06-06 | -60.00 | $10.39 | 16226 |
| 2023-06-05 | -89.47 | $10.39 | 21617 |
| 2023-06-02 | -90.91 | $10.39 | 15366 |
| 2023-06-01 | -95.45 | $10.38 | — |
| 2023-05-31 | -95.45 | $10.38 | 7400 |
| 2023-05-30 | -100.00 | $10.37 | 227156 |
| 2023-05-26 | -100.00 | $10.37 | 481 |
| 2023-05-25 | -100.00 | $10.38 | — |
| 2023-05-24 | -100.00 | $10.38 | 25011 |
| 2023-05-23 | -100.00 | $10.38 | 914 |
| 2023-05-22 | -100.00 | $10.38 | 1368 |
| 2023-05-19 | -100.00 | $10.38 | — |
| 2023-05-18 | -100.00 | $10.38 | — |
| 2023-05-17 | -100.00 | $10.38 | 49250 |
| 2023-05-16 | -95.24 | $10.39 | 168481 |
| 2023-05-15 | -95.24 | $10.39 | — |
| 2023-05-12 | -95.24 | $10.39 | 145 |
| 2023-05-11 | -100.00 | $10.38 | 6786 |
| 2023-05-10 | -100.00 | $10.40 | 25001 |
| 2023-05-09 | -80.95 | $10.42 | — |
| 2023-05-08 | -80.95 | $10.42 | 405 |
| 2023-05-05 | -85.71 | $10.41 | 25721 |
| 2023-05-04 | -84.21 | $10.41 | 3388 |
| 2023-05-03 | -80.00 | $10.41 | 2306 |
| 2023-05-02 | -85.00 | $10.40 | 557 |
| 2023-05-01 | -85.00 | $10.40 | 1898 |
| 2023-04-28 | -16.67 | $10.42 | 100570 |
| 2023-04-27 | -50.00 | $10.40 | 200 |
| 2023-04-26 | -33.33 | $10.41 | 712 |
| 2023-04-25 | -33.33 | $10.41 | 17523 |
| 2023-04-24 | 0.00 | $10.42 | 197867 |
| 2023-04-21 | -20.00 | $10.41 | 867273 |
| 2023-04-20 | -20.00 | $10.41 | 361557 |
| 2023-04-19 | 0.00 | $10.42 | 402696 |
| 2023-04-18 | -20.00 | $10.41 | 503702 |
| 2023-04-17 | -40.00 | $10.40 | — |
| 2023-04-14 | -33.33 | $10.40 | 302 |
| 2023-04-13 | -33.33 | $10.40 | 1.3M |
| 2023-04-12 | -16.67 | $10.41 | 886131 |
| 2023-04-11 | -14.29 | $10.41 | 2.1M |
| 2023-04-10 | -42.86 | $10.39 | 20751 |
| 2023-04-06 | -20.00 | $10.39 | 392559 |
| 2023-04-05 | -33.33 | $10.39 | 207493 |
| 2023-04-04 | -50.00 | $10.38 | 199302 |
| 2023-04-03 | -37.50 | $10.38 | 208618 |
| 2023-03-31 | -50.00 | $10.37 | — |
| 2023-03-30 | -50.00 | $10.37 | 200 |
| 2023-03-29 | -12.50 | $10.40 | — |
| 2023-03-28 | -12.50 | $10.40 | — |
| 2023-03-27 | -11.11 | $10.40 | 136 |
| 2023-03-24 | -40.00 | $10.37 | 1.5M |
| 2023-03-23 | -40.00 | $10.37 | 111 |
| 2023-03-22 | -40.00 | $10.37 | 814967 |
| 2023-03-21 | -40.00 | $10.37 | 150502 |
| 2023-03-20 | -40.00 | $10.37 | 102 |
| 2023-03-17 | -50.00 | $10.36 | — |
| 2023-03-16 | -45.45 | $10.36 | 1.2M |
| 2023-03-15 | -45.45 | $10.36 | 25075 |
| 2023-03-14 | -45.45 | $10.36 | 202463 |
| 2023-03-13 | -45.45 | $10.36 | 26804 |
| 2023-03-10 | -45.45 | $10.36 | 99870 |
| 2023-03-09 | -45.45 | $10.36 | 2460 |
| 2023-03-08 | -14.29 | $10.36 | 182186 |
| 2023-03-07 | 0.00 | $10.36 | 408667 |
| 2023-03-06 | -25.00 | $10.33 | 71205 |
| 2023-03-03 | -20.00 | $10.33 | 25467 |
| 2023-03-02 | 0.00 | $10.33 | 50600 |
| 2023-03-01 | 0.00 | $10.33 | — |
| 2023-02-28 | 0.00 | $10.33 | 433507 |
| 2023-02-27 | -33.33 | $10.31 | — |
| 2023-02-24 | -20.00 | $10.31 | — |
| 2023-02-23 | -20.00 | $10.31 | — |
| 2023-02-22 | -20.00 | $10.31 | — |
| 2023-02-21 | -20.00 | $10.31 | 104 |
| 2023-02-17 | -20.00 | $10.31 | 5872 |
| 2023-02-16 | -14.29 | $10.31 | 267029 |
| 2023-02-15 | 0.00 | $10.32 | — |
| 2023-02-14 | 0.00 | $10.32 | 410 |
| 2023-02-13 | -16.67 | $10.30 | 1.6M |
| 2023-02-10 | -14.29 | $10.30 | 34272 |
| 2023-02-09 | 0.00 | $10.31 | 52200 |
| 2023-02-08 | -14.29 | $10.30 | 236000 |
| 2023-02-07 | 0.00 | $10.31 | 106422 |
| 2023-02-06 | -12.50 | $10.30 | 189357 |
| 2023-02-03 | 0.00 | $10.29 | — |
| 2023-02-02 | 0.00 | $10.29 | — |
| 2023-02-01 | 0.00 | $10.29 | — |
| 2023-01-31 | 0.00 | $10.29 | 7400 |
| 2023-01-30 | 0.00 | $10.29 | 1185 |
| 2023-01-27 | -20.00 | $10.27 | — |
| 2023-01-26 | -18.18 | $10.27 | — |
| 2023-01-25 | -15.38 | $10.27 | — |
| 2023-01-24 | -15.38 | $10.27 | — |
| 2023-01-23 | -15.38 | $10.27 | 69296 |
| 2023-01-20 | 0.00 | $10.28 | 571290 |
| 2023-01-19 | -8.33 | $10.27 | 101842 |
| 2023-01-18 | -8.33 | $10.27 | 48707 |
| 2023-01-17 | 0.00 | $10.27 | 100583 |
| 2023-01-13 | -23.08 | $10.24 | — |
| 2023-01-12 | -23.08 | $10.24 | 272883 |
| 2023-01-11 | -7.69 | $10.26 | 261780 |
| 2023-01-10 | -15.38 | $10.25 | 290185 |
| 2023-01-09 | -15.38 | $10.25 | 596 |
| 2023-01-06 | -10.00 | $10.23 | 435 |
| 2023-01-05 | -10.00 | $10.23 | 36191 |
| 2023-01-04 | -33.33 | $10.20 | 1402 |
| 2023-01-03 | -44.44 | $10.19 | — |
| 2022-12-30 | -40.00 | $10.19 | 1084 |
| 2022-12-29 | -40.00 | $10.19 | — |
| 2022-12-28 | -40.00 | $10.19 | 1202 |
| 2022-12-27 | 0.00 | $10.23 | 4993 |
| 2022-12-23 | 0.00 | $10.18 | — |
| 2022-12-22 | -69.57 | $10.18 | — |
| 2022-12-21 | -66.67 | $10.18 | — |
| 2022-12-20 | -55.17 | $10.18 | — |
| 2022-12-19 | -55.17 | $10.18 | — |
| 2022-12-16 | -55.17 | $10.18 | 2656 |
| 2022-12-15 | -68.97 | $10.14 | — |
| 2022-12-14 | -68.97 | $10.14 | — |
| 2022-12-13 | -68.97 | $10.14 | 25001 |
| 2022-12-12 | -62.07 | $10.16 | 150 |
| 2022-12-09 | -58.62 | $10.17 | — |
| 2022-12-08 | -58.62 | $10.17 | — |
| 2022-12-07 | -58.62 | $10.17 | — |
| 2022-12-06 | -58.62 | $10.17 | — |
| 2022-12-05 | -56.67 | $10.17 | 175 |
| 2022-12-02 | -70.00 | $10.13 | 50000 |
| 2022-12-01 | -70.00 | $10.13 | 3475 |
| 2022-11-30 | -66.67 | $10.14 | — |
| 2022-11-29 | -66.67 | $10.14 | 1100 |
| 2022-11-28 | -70.00 | $10.13 | 32802 |
| 2022-11-25 | -73.33 | $10.12 | 13982 |
| 2022-11-23 | -33.33 | $10.10 | 7398 |
| 2022-11-22 | -44.44 | $10.09 | 10372 |
| 2022-11-21 | 0.00 | $10.13 | — |
| 2022-11-18 | 0.00 | $10.13 | — |
| 2022-11-17 | 0.00 | $10.13 | — |
| 2022-11-16 | 0.00 | $10.13 | 102 |
| 2022-11-15 | -54.55 | $10.07 | 38906 |
| 2022-11-14 | 0.00 | $10.08 | — |
| 2022-11-11 | 0.00 | $10.08 | — |
| 2022-11-10 | 0.00 | $10.08 | 12500 |
| 2022-11-09 | 0.00 | $10.05 | — |
| 2022-11-08 | 0.00 | $10.05 | 268200 |
| 2022-11-07 | -12.50 | $10.04 | 200002 |
| 2022-11-04 | -12.50 | $10.04 | — |
| 2022-11-03 | -12.50 | $10.04 | 100000 |
| 2022-11-02 | -12.50 | $10.04 | — |
| 2022-11-01 | -12.50 | $10.04 | 32850 |
| 2022-10-31 | -12.50 | $10.04 | — |
| 2022-10-28 | -12.50 | $10.04 | — |
| 2022-10-27 | -12.50 | $10.04 | — |
| 2022-10-26 | -12.50 | $10.04 | — |
| 2022-10-25 | -12.50 | $10.04 | — |
| 2022-10-24 | -12.50 | $10.04 | — |
| 2022-10-21 | -12.50 | $10.04 | 41449 |
| 2022-10-20 | -33.33 | $10.02 | — |
| 2022-10-19 | -33.33 | $10.02 | — |
| 2022-10-18 | -33.33 | $10.02 | 15227 |
| 2022-10-17 | -75.00 | $9.98 | 951026 |
| 2022-10-14 | -62.50 | $9.99 | — |
| 2022-10-13 | -55.56 | $9.99 | 1058 |
| 2022-10-12 | 0.00 | $10.04 | — |
| 2022-10-11 | 0.00 | $10.04 | 88368 |
| 2022-10-10 | -62.50 | $9.98 | 1.2M |
| 2022-10-07 | -75.00 | $9.97 | 100 |
| 2022-10-06 | -75.00 | $9.97 | 5900 |
| 2022-10-05 | 0.00 | $10.03 | — |
| 2022-10-04 | 0.00 | $10.03 | — |
| 2022-10-03 | 0.00 | $10.03 | — |
| 2022-09-30 | 0.00 | $10.03 | 25359 |
| 2022-09-29 | 0.00 | $10.03 | 179703 |
| 2022-09-28 | 0.00 | $10.03 | 80963 |
| 2022-09-27 | 0.00 | $10.00 | 16917 |
| 2022-09-26 | 0.00 | $10.00 | 63134 |
| 2022-09-23 | 0.00 | $10.00 | 316608 |
| 2022-09-22 | 0.00 | $10.00 | 90869 |
| 2022-09-21 | 0.00 | $9.99 | 120956 |
| 2022-09-20 | 0.00 | $9.99 | — |
| 2022-09-19 | 0.00 | $9.99 | 14817 |
| 2022-09-16 | 0.00 | $9.98 | 200 |
| 2022-09-15 | -25.00 | $9.97 | — |
| 2022-09-14 | -25.00 | $9.97 | — |
| 2022-09-13 | -40.00 | $9.97 | — |
| 2022-09-12 | -50.00 | $9.97 | — |
| 2022-09-09 | -57.14 | $9.97 | 200 |
| 2022-09-08 | -57.14 | $9.97 | 18700 |
| 2022-09-07 | -57.14 | $9.97 | 25050 |
| 2022-09-06 | -57.14 | $9.97 | 110 |
| 2022-09-02 | -57.14 | $9.97 | 100 |
| 2022-09-01 | -57.14 | $9.97 | — |
| 2022-08-31 | -57.14 | $9.97 | 405589 |
| 2022-08-30 | -42.86 | $9.98 | 7801 |
| 2022-08-29 | -42.86 | $9.98 | 14952 |
| 2022-08-26 | -57.14 | $9.97 | 3777 |
| 2022-08-25 | -83.33 | $9.96 | 7005 |
| 2022-08-24 | -83.33 | $9.96 | 92635 |
| 2022-08-23 | -80.00 | $9.97 | 206 |
| 2022-08-22 | -60.00 | $9.98 | 251 |
| 2022-08-19 | -100.00 | $9.96 | 580 |
| 2022-08-18 | -80.00 | $9.97 | 300 |
| 2022-08-17 | -80.00 | $9.97 | 412304 |
| 2022-08-16 | -60.00 | $9.98 | 34306 |
| 2022-08-15 | -33.33 | $9.99 | 121273 |
| 2022-08-12 | 0.00 | $10.01 | 54154 |
| 2022-08-11 | -16.67 | $10.00 | 300 |
| 2022-08-10 | -16.67 | $10.00 | 395 |
| 2022-08-09 | -33.33 | $9.99 | 33644 |
| 2022-08-08 | -16.67 | $10.00 | 20221 |
| 2022-08-05 | -16.67 | $10.00 | 695 |
| 2022-08-04 | 0.00 | $10.00 | 72775 |
| 2022-08-03 | -16.67 | $9.99 | 9322 |
| 2022-08-02 | 0.00 | $10.00 | 200 |
| 2022-08-01 | -20.00 | $9.98 | 100 |
| 2022-07-29 | 0.00 | $9.99 | — |
| 2022-07-28 | 0.00 | $9.99 | 9407 |
| 2022-07-27 | 0.00 | $9.98 | 157202 |
| 2022-07-26 | 0.00 | $9.97 | — |
| 2022-07-25 | 0.00 | $9.97 | — |
| 2022-07-22 | 0.00 | $9.97 | 100 |
| 2022-07-21 | -14.29 | $9.96 | — |
| 2022-07-20 | -14.29 | $9.96 | 2230 |
| 2022-07-19 | -28.57 | $9.95 | — |
| 2022-07-18 | -28.57 | $9.95 | 850001 |
| 2022-07-15 | -28.57 | $9.95 | — |
| 2022-07-14 | -28.57 | $9.95 | 110 |
| 2022-07-13 | -28.57 | $9.95 | — |
| 2022-07-12 | -28.57 | $9.95 | — |
| 2022-07-11 | -28.57 | $9.95 | — |
| 2022-07-08 | -28.57 | $9.95 | 445969 |
| 2022-07-07 | -55.56 | $9.94 | — |
| 2022-07-06 | -55.56 | $9.94 | — |
| 2022-07-05 | -55.56 | $9.94 | — |
| 2022-07-01 | -55.56 | $9.94 | — |
| 2022-06-30 | -55.56 | $9.94 | — |
| 2022-06-29 | -55.56 | $9.94 | — |
| 2022-06-28 | -55.56 | $9.94 | 75616 |
| 2022-06-27 | -44.44 | $9.95 | 1.0M |
| 2022-06-24 | -33.33 | $9.96 | 62581 |
| 2022-06-23 | -33.33 | $9.96 | — |
| 2022-06-22 | -33.33 | $9.96 | — |
| 2022-06-21 | -33.33 | $9.96 | — |
| 2022-06-17 | -33.33 | $9.96 | — |
| 2022-06-16 | -30.00 | $9.96 | — |
| 2022-06-15 | -30.00 | $9.96 | — |
| 2022-06-14 | -30.00 | $9.96 | — |
| 2022-06-13 | -30.00 | $9.96 | 419 |
| 2022-06-10 | -20.00 | $9.97 | — |
| 2022-06-09 | -20.00 | $9.97 | — |
| 2022-06-08 | -20.00 | $9.97 | 3235 |
| 2022-06-07 | 0.00 | $9.97 | 69586 |
| 2022-06-06 | -50.00 | $9.93 | 149969 |
| 2022-06-03 | -50.00 | $9.93 | 32653 |
| 2022-06-02 | -62.50 | $9.92 | 77465 |
| 2022-06-01 | -62.50 | $9.92 | 5552 |
| 2022-05-31 | -87.50 | $9.90 | 263325 |
| 2022-05-27 | 0.00 | $9.97 | 663039 |
| 2022-05-26 | 0.00 | $9.97 | — |
| 2022-05-25 | 0.00 | $9.97 | 200 |
| 2022-05-24 | -90.91 | $9.90 | — |
| 2022-05-23 | -90.91 | $9.90 | 1812 |
| 2022-05-20 | -81.82 | $9.91 | 633250 |
| 2022-05-19 | -90.91 | $9.90 | 609627 |
| 2022-05-18 | -100.00 | $9.89 | 66500 |
| 2022-05-17 | -100.00 | $9.90 | 802 |
| 2022-05-16 | -55.56 | $9.95 | 200 |
| 2022-05-13 | -100.00 | $9.91 | 2732 |
| 2022-05-12 | -100.00 | $9.92 | — |
| 2022-05-11 | -100.00 | $9.92 | 5026 |
| 2022-05-10 | -100.00 | $9.92 | 133839 |
| 2022-05-09 | -100.00 | $9.93 | 1.5M |
| 2022-05-06 | -100.00 | $9.94 | 3901 |
| 2022-05-05 | -57.14 | $9.96 | 9274 |
| 2022-05-04 | -57.14 | $9.96 | — |
| 2022-05-03 | -57.14 | $9.96 | — |
| 2022-05-02 | -57.14 | $9.96 | 9400 |
| 2022-04-29 | -85.71 | $9.94 | — |
| 2022-04-28 | -85.71 | $9.94 | 200 |
| 2022-04-27 | 0.00 | $10.00 | — |
| 2022-04-26 | 0.00 | $10.00 | 600 |
| 2022-04-25 | 0.00 | $9.96 | 202 |
| 2022-04-22 | 0.00 | $9.95 | — |
| 2022-04-21 | 0.00 | $9.95 | — |
| 2022-04-20 | 0.00 | $9.95 | — |
| 2022-04-19 | 0.00 | $9.95 | 650 |
| 2022-04-18 | -33.33 | $9.94 | — |
| 2022-04-14 | -25.00 | $9.94 | — |
| 2022-04-13 | -25.00 | $9.94 | — |
| 2022-04-12 | -25.00 | $9.94 | — |
| 2022-04-11 | -25.00 | $9.94 | 599999 |
| 2022-04-08 | 0.00 | $9.95 | — |
| 2022-04-07 | 0.00 | $9.95 | 327 |
| 2022-04-06 | 0.00 | $9.95 | 706 |
| 2022-04-05 | -25.00 | $9.94 | 7400 |
| 2022-04-04 | -25.00 | $9.94 | — |
| 2022-04-01 | -20.00 | $9.94 | — |
| 2022-03-31 | -16.67 | $9.94 | — |
| 2022-03-30 | -16.67 | $9.94 | — |
| 2022-03-29 | -16.67 | $9.94 | 50001 |
| 2022-03-28 | -25.00 | $9.92 | 22749 |
| 2022-03-25 | -12.50 | $9.93 | 1473 |
| 2022-03-24 | -25.00 | $9.92 | 300 |
| 2022-03-23 | -25.00 | $9.92 | — |
| 2022-03-22 | -25.00 | $9.92 | 300 |
| 2022-03-21 | -25.00 | $9.92 | — |
| 2022-03-18 | -25.00 | $9.92 | 98148 |
| 2022-03-17 | -25.00 | $9.92 | — |
| 2022-03-16 | -25.00 | $9.92 | 133676 |
| 2022-03-15 | -22.22 | $9.92 | — |
| 2022-03-14 | -22.22 | $9.92 | 593335 |
| 2022-03-11 | -87.27 | $9.92 | 64560 |
| 2022-03-10 | -87.27 | $9.92 | 433677 |
| 2022-03-09 | -85.45 | $9.93 | — |
| 2022-03-08 | -85.45 | $9.93 | 191 |
| 2022-03-07 | -85.45 | $9.93 | 1.0M |
| 2022-03-04 | -90.91 | $9.90 | 178549 |
| 2022-03-03 | -90.91 | $9.90 | 13154 |
| 2022-03-02 | -89.09 | $9.91 | 6339 |
| 2022-03-01 | -87.50 | $9.91 | 255037 |
| 2022-02-28 | -91.07 | $9.89 | — |
| 2022-02-25 | -91.07 | $9.89 | — |
| 2022-02-24 | -89.47 | $9.89 | — |
| 2022-02-23 | -89.47 | $9.89 | 107 |
| 2022-02-22 | -93.10 | $9.86 | 121947 |
| 2022-02-18 | -86.21 | $9.90 | 9457 |
| 2022-02-17 | -89.66 | $9.88 | 4124 |
| 2022-02-16 | -93.10 | $9.86 | 41278 |
| 2022-02-15 | -94.83 | $9.85 | — |
| 2022-02-14 | -94.83 | $9.85 | 400001 |
| 2022-02-11 | -81.03 | $9.93 | 56477 |
| 2022-02-10 | -76.00 | $9.88 | 27929 |
| 2022-02-09 | -76.00 | $9.88 | 407 |
| 2022-02-08 | -76.00 | $9.88 | 27724 |
| 2022-02-07 | -80.00 | $9.87 | — |
| 2022-02-04 | -80.00 | $9.87 | — |
| 2022-02-03 | -80.00 | $9.87 | 36800 |
| 2022-02-02 | -76.00 | $9.88 | 47328 |
| 2022-02-01 | -80.00 | $9.87 | 6682 |
| 2022-01-31 | -88.00 | $9.85 | — |
| 2022-01-28 | -88.00 | $9.85 | 115 |
| 2022-01-27 | -92.31 | $9.83 | 32899 |
| 2022-01-26 | -88.46 | $9.84 | 531 |
| 2022-01-25 | -76.47 | $9.84 | 746197 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
50.19
2024-03-26
Close Price
$6.58
Vol: 9070Average Directional Index - Detailed Analysis
Minimum
5.10
Average
46.61
Maximum
83.75
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-03-26 | 50.19 | $6.58 | 9070 |
| 2024-03-25 | 52.41 | $10.04 | 4911 |
| 2024-03-22 | 52.86 | $10.49 | 15155 |
| 2024-03-21 | 52.99 | $11.75 | 2528 |
| 2024-03-20 | 53.40 | $11.14 | 657 |
| 2024-03-18 | 53.98 | $11.47 | 1424 |
| 2024-03-14 | 54.14 | $10.80 | 108 |
| 2024-03-13 | 54.49 | $10.79 | 21383 |
| 2024-03-12 | 54.87 | $10.94 | 32124 |
| 2024-03-11 | 55.24 | $13.34 | 2004 |
| 2024-03-08 | 54.71 | $10.75 | 2403 |
| 2024-03-07 | 54.59 | $10.50 | 43294 |
| 2024-03-06 | 54.46 | $11.30 | 28700 |
| 2024-03-05 | 53.86 | $11.00 | 1305 |
| 2024-03-04 | 53.23 | $11.04 | 311 |
| 2024-03-01 | 52.90 | $10.52 | 31666 |
| 2024-02-29 | 52.56 | $10.85 | 2615 |
| 2024-02-28 | 52.31 | $10.72 | 35700 |
| 2024-02-27 | 51.30 | $10.20 | 3177 |
| 2024-02-26 | 51.03 | $10.48 | 1028 |
| 2024-02-23 | 51.68 | $9.90 | 971 |
| 2024-02-22 | 51.16 | $10.59 | 5893 |
| 2024-02-21 | 51.74 | $10.79 | 35919 |
| 2024-02-20 | 52.58 | $10.80 | 46933 |
| 2024-02-16 | 52.79 | $10.79 | 24288 |
| 2024-02-15 | 53.18 | $10.74 | 5467 |
| 2024-02-14 | 54.21 | $10.72 | 159 |
| 2024-02-13 | 53.10 | $10.71 | 692 |
| 2024-02-12 | 52.00 | $10.73 | 101884 |
| 2024-02-09 | 50.84 | $10.70 | — |
| 2024-02-08 | 49.80 | $10.70 | 617 |
| 2024-02-07 | 48.70 | $10.70 | 314 |
| 2024-02-06 | 47.55 | $10.66 | — |
| 2024-02-05 | 46.62 | $10.66 | 3811 |
| 2024-02-02 | 45.64 | $10.66 | 1003 |
| 2024-02-01 | 44.87 | $10.65 | 338722 |
| 2024-01-31 | 44.16 | $10.60 | — |
| 2024-01-30 | 44.04 | $10.60 | 5881 |
| 2024-01-29 | 43.90 | $10.61 | 72795 |
| 2024-01-26 | 43.77 | $10.59 | 10340 |
| 2024-01-25 | 43.93 | $10.59 | 300 |
| 2024-01-24 | 44.27 | $10.59 | 9661 |
| 2024-01-23 | 44.63 | $10.60 | — |
| 2024-01-22 | 44.63 | $10.60 | 16400 |
| 2024-01-19 | 44.63 | $10.60 | 4497 |
| 2024-01-18 | 44.63 | $10.60 | 21516 |
| 2024-01-17 | 44.63 | $10.59 | 1128 |
| 2024-01-16 | 44.30 | $10.58 | — |
| 2024-01-12 | 44.19 | $10.58 | — |
| 2024-01-11 | 44.07 | $10.58 | 365931 |
| 2024-01-10 | 43.94 | $10.57 | 6030 |
| 2024-01-09 | 44.05 | $10.57 | 462 |
| 2024-01-08 | 44.16 | $10.58 | — |
| 2024-01-05 | 43.98 | $10.58 | 193 |
| 2024-01-04 | 43.79 | $10.57 | 5214 |
| 2024-01-03 | 43.69 | $10.56 | 4103 |
| 2024-01-02 | 43.69 | $10.57 | 3573 |
| 2023-12-29 | 43.70 | $10.56 | 274682 |
| 2023-12-28 | 43.91 | $10.54 | 21815 |
| 2023-12-27 | 44.37 | $10.54 | 23866 |
| 2023-12-26 | 44.59 | $10.54 | 8986 |
| 2023-12-22 | 44.83 | $10.54 | 4732 |
| 2023-12-21 | 45.08 | $10.55 | 587 |
| 2023-12-20 | 45.34 | $10.55 | — |
| 2023-12-19 | 45.40 | $10.55 | 276601 |
| 2023-12-18 | 45.46 | $10.53 | 150394 |
| 2023-12-15 | 45.61 | $10.53 | 5479 |
| 2023-12-14 | 45.84 | $10.53 | 92099 |
| 2023-12-13 | 46.09 | $10.54 | — |
| 2023-12-12 | 46.16 | $10.54 | 1863 |
| 2023-12-11 | 46.24 | $10.54 | 1019 |
| 2023-12-08 | 46.14 | $10.54 | 27930 |
| 2023-12-07 | 46.05 | $10.53 | 53645 |
| 2023-12-06 | 46.06 | $10.53 | — |
| 2023-12-05 | 46.13 | $10.53 | 21806 |
| 2023-12-04 | 46.21 | $10.54 | 313 |
| 2023-12-01 | 46.15 | $10.55 | 500 |
| 2023-11-30 | 45.94 | $10.55 | 107 |
| 2023-11-29 | 45.71 | $10.55 | 25174 |
| 2023-11-28 | 45.48 | $10.54 | 33541 |
| 2023-11-27 | 45.27 | $10.54 | 167228 |
| 2023-11-24 | 45.06 | $10.55 | 803 |
| 2023-11-22 | 44.71 | $10.55 | — |
| 2023-11-21 | 44.35 | $10.55 | 53293 |
| 2023-11-20 | 43.96 | $10.55 | 306553 |
| 2023-11-17 | 43.56 | $10.55 | 594 |
| 2023-11-16 | 43.04 | $10.54 | 17637 |
| 2023-11-15 | 42.49 | $10.54 | 177129 |
| 2023-11-14 | 41.91 | $10.56 | 110006 |
| 2023-11-13 | 41.03 | $10.55 | 85411 |
| 2023-11-10 | 40.16 | $10.55 | 39291 |
| 2023-11-09 | 39.24 | $10.55 | 515982 |
| 2023-11-08 | 38.27 | $10.55 | 582407 |
| 2023-11-07 | 37.27 | $10.75 | 2255 |
| 2023-11-06 | 35.76 | $11.55 | 1504 |
| 2023-11-03 | 33.43 | $10.72 | 653391 |
| 2023-11-02 | 31.26 | $10.71 | 401985 |
| 2023-11-01 | 29.67 | $10.71 | 652763 |
| 2023-10-31 | 29.57 | $10.67 | 1.4M |
| 2023-10-30 | 29.77 | $10.66 | 62241 |
| 2023-10-27 | 30.10 | $10.66 | 26238 |
| 2023-10-26 | 30.45 | $10.68 | 7338 |
| 2023-10-25 | 30.65 | $10.66 | 150223 |
| 2023-10-24 | 31.05 | $10.65 | 320 |
| 2023-10-23 | 31.58 | $10.65 | — |
| 2023-10-20 | 32.14 | $10.65 | — |
| 2023-10-19 | 32.73 | $10.65 | — |
| 2023-10-18 | 33.35 | $10.65 | — |
| 2023-10-17 | 34.00 | $10.65 | 60217 |
| 2023-10-16 | 34.69 | $10.64 | 188921 |
| 2023-10-13 | 35.41 | $10.62 | 2925 |
| 2023-10-12 | 36.17 | $10.62 | 102 |
| 2023-10-11 | 38.01 | $10.62 | 272 |
| 2023-10-10 | 39.95 | $10.63 | 103 |
| 2023-10-09 | 42.01 | $10.62 | 105 |
| 2023-10-06 | 44.16 | $10.62 | 102 |
| 2023-10-05 | 46.42 | $10.78 | — |
| 2023-10-04 | 46.92 | $10.78 | — |
| 2023-10-03 | 47.45 | $10.78 | — |
| 2023-10-02 | 48.01 | $10.78 | — |
| 2023-09-29 | 48.59 | $10.78 | — |
| 2023-09-28 | 49.21 | $10.78 | — |
| 2023-09-27 | 49.86 | $10.78 | 224 |
| 2023-09-26 | 50.54 | $10.80 | — |
| 2023-09-25 | 51.01 | $10.80 | 164 |
| 2023-09-22 | 51.50 | $10.77 | 1715 |
| 2023-09-21 | 52.12 | $10.63 | — |
| 2023-09-20 | 53.73 | $10.63 | 375051 |
| 2023-09-19 | 55.42 | $10.73 | — |
| 2023-09-18 | 55.78 | $10.73 | 120 |
| 2023-09-15 | 56.16 | $10.61 | 2860 |
| 2023-09-14 | 57.42 | $10.61 | 766 |
| 2023-09-13 | 58.74 | $10.71 | — |
| 2023-09-12 | 57.98 | $10.71 | 2380 |
| 2023-09-11 | 57.17 | $10.59 | 4640 |
| 2023-09-08 | 57.04 | $10.59 | 1042 |
| 2023-09-07 | 56.89 | $10.59 | — |
| 2023-09-06 | 56.83 | $10.59 | — |
| 2023-09-05 | 56.76 | $10.59 | 11365 |
| 2023-09-01 | 56.68 | $10.55 | 13462 |
| 2023-08-31 | 56.60 | $10.53 | — |
| 2023-08-30 | 57.28 | $10.53 | — |
| 2023-08-29 | 57.99 | $10.53 | — |
| 2023-08-28 | 58.74 | $10.53 | — |
| 2023-08-25 | 59.53 | $10.53 | 3794 |
| 2023-08-24 | 60.37 | $10.60 | 1939 |
| 2023-08-23 | 61.24 | $10.60 | 500 |
| 2023-08-22 | 60.00 | $10.52 | 5465 |
| 2023-08-21 | 59.06 | $10.51 | 159211 |
| 2023-08-18 | 58.07 | $10.47 | — |
| 2023-08-17 | 57.42 | $10.47 | — |
| 2023-08-16 | 56.73 | $10.47 | — |
| 2023-08-15 | 56.01 | $10.47 | — |
| 2023-08-14 | 55.25 | $10.47 | — |
| 2023-08-11 | 54.45 | $10.47 | — |
| 2023-08-10 | 53.61 | $10.47 | — |
| 2023-08-09 | 52.72 | $10.47 | 211 |
| 2023-08-08 | 51.79 | $10.43 | — |
| 2023-08-07 | 51.15 | $10.43 | 2025 |
| 2023-08-04 | 50.48 | $10.41 | 147 |
| 2023-08-03 | 51.02 | $10.41 | — |
| 2023-08-02 | 51.58 | $10.41 | 3309 |
| 2023-08-01 | 52.18 | $10.40 | 4191 |
| 2023-07-31 | 52.81 | $10.42 | — |
| 2023-07-28 | 52.33 | $10.42 | 2664 |
| 2023-07-27 | 51.83 | $10.38 | 301 |
| 2023-07-26 | 53.21 | $10.38 | — |
| 2023-07-25 | 54.67 | $10.38 | 3500 |
| 2023-07-24 | 56.20 | $10.40 | 4237 |
| 2023-07-21 | 55.80 | $10.40 | 158828 |
| 2023-07-20 | 55.37 | $10.40 | — |
| 2023-07-19 | 55.65 | $10.40 | — |
| 2023-07-18 | 55.94 | $10.40 | — |
| 2023-07-17 | 56.24 | $10.40 | — |
| 2023-07-14 | 56.56 | $10.40 | — |
| 2023-07-13 | 56.90 | $10.40 | — |
| 2023-07-12 | 57.26 | $10.40 | — |
| 2023-07-11 | 57.63 | $10.40 | 100 |
| 2023-07-10 | 58.03 | $10.40 | — |
| 2023-07-07 | 58.44 | $10.40 | — |
| 2023-07-06 | 58.88 | $10.40 | — |
| 2023-07-05 | 59.34 | $10.40 | — |
| 2023-07-03 | 59.83 | $10.40 | — |
| 2023-06-30 | 60.34 | $10.40 | 120 |
| 2023-06-29 | 60.87 | $10.41 | — |
| 2023-06-28 | 60.63 | $10.41 | — |
| 2023-06-27 | 60.38 | $10.41 | — |
| 2023-06-26 | 60.11 | $10.41 | — |
| 2023-06-23 | 59.83 | $10.41 | — |
| 2023-06-22 | 59.53 | $10.41 | 10310 |
| 2023-06-21 | 59.22 | $10.40 | 1683 |
| 2023-06-20 | 58.89 | $10.39 | — |
| 2023-06-16 | 58.84 | $10.39 | 146 |
| 2023-06-15 | 58.80 | $10.39 | — |
| 2023-06-14 | 58.75 | $10.39 | — |
| 2023-06-13 | 58.70 | $10.39 | — |
| 2023-06-12 | 58.64 | $10.39 | — |
| 2023-06-09 | 58.58 | $10.39 | 19966 |
| 2023-06-08 | 58.52 | $10.39 | 74945 |
| 2023-06-07 | 58.46 | $10.39 | — |
| 2023-06-06 | 58.39 | $10.39 | 16226 |
| 2023-06-05 | 58.32 | $10.39 | 21617 |
| 2023-06-02 | 58.25 | $10.39 | 15366 |
| 2023-06-01 | 58.28 | $10.38 | — |
| 2023-05-31 | 58.42 | $10.38 | 7400 |
| 2023-05-30 | 58.56 | $10.37 | 227156 |
| 2023-05-26 | 58.83 | $10.37 | 481 |
| 2023-05-25 | 59.10 | $10.38 | — |
| 2023-05-24 | 59.04 | $10.38 | 25011 |
| 2023-05-23 | 58.97 | $10.38 | 914 |
| 2023-05-22 | 58.90 | $10.38 | 1368 |
| 2023-05-19 | 58.82 | $10.38 | — |
| 2023-05-18 | 58.74 | $10.38 | — |
| 2023-05-17 | 58.66 | $10.38 | 49250 |
| 2023-05-16 | 58.57 | $10.39 | 168481 |
| 2023-05-15 | 58.21 | $10.39 | — |
| 2023-05-12 | 57.89 | $10.39 | 145 |
| 2023-05-11 | 57.55 | $10.38 | 6786 |
| 2023-05-10 | 57.19 | $10.40 | 25001 |
| 2023-05-09 | 56.33 | $10.42 | — |
| 2023-05-08 | 54.90 | $10.42 | 405 |
| 2023-05-05 | 53.39 | $10.41 | 25721 |
| 2023-05-04 | 51.81 | $10.41 | 3388 |
| 2023-05-03 | 50.24 | $10.41 | 2306 |
| 2023-05-02 | 49.12 | $10.40 | 557 |
| 2023-05-01 | 47.95 | $10.40 | 1898 |
| 2023-04-28 | 46.71 | $10.42 | 100570 |
| 2023-04-27 | 46.98 | $10.40 | 200 |
| 2023-04-26 | 47.73 | $10.41 | 712 |
| 2023-04-25 | 48.52 | $10.41 | 17523 |
| 2023-04-24 | 48.84 | $10.42 | 197867 |
| 2023-04-21 | 49.40 | $10.41 | 867273 |
| 2023-04-20 | 49.99 | $10.41 | 361557 |
| 2023-04-19 | 50.08 | $10.42 | 402696 |
| 2023-04-18 | 50.18 | $10.41 | 503702 |
| 2023-04-17 | 50.28 | $10.40 | — |
| 2023-04-14 | 50.77 | $10.40 | 302 |
| 2023-04-13 | 51.30 | $10.40 | 1.3M |
| 2023-04-12 | 51.85 | $10.41 | 886131 |
| 2023-04-11 | 52.43 | $10.41 | 2.1M |
| 2023-04-10 | 52.57 | $10.39 | 20751 |
| 2023-04-06 | 52.73 | $10.39 | 392559 |
| 2023-04-05 | 53.23 | $10.39 | 207493 |
| 2023-04-04 | 53.95 | $10.38 | 199302 |
| 2023-04-03 | 54.23 | $10.38 | 208618 |
| 2023-03-31 | 54.52 | $10.37 | — |
| 2023-03-30 | 55.19 | $10.37 | 200 |
| 2023-03-29 | 55.89 | $10.40 | — |
| 2023-03-28 | 55.00 | $10.40 | — |
| 2023-03-27 | 54.06 | $10.40 | 136 |
| 2023-03-24 | 53.07 | $10.37 | 1.5M |
| 2023-03-23 | 52.24 | $10.37 | 111 |
| 2023-03-22 | 51.48 | $10.37 | 814967 |
| 2023-03-21 | 50.68 | $10.37 | 150502 |
| 2023-03-20 | 50.10 | $10.37 | 102 |
| 2023-03-17 | 49.49 | $10.36 | — |
| 2023-03-16 | 49.00 | $10.36 | 1.2M |
| 2023-03-15 | 48.48 | $10.36 | 25075 |
| 2023-03-14 | 47.93 | $10.36 | 202463 |
| 2023-03-13 | 47.36 | $10.36 | 26804 |
| 2023-03-10 | 46.75 | $10.36 | 99870 |
| 2023-03-09 | 46.25 | $10.36 | 2460 |
| 2023-03-08 | 45.22 | $10.36 | 182186 |
| 2023-03-07 | 44.67 | $10.36 | 408667 |
| 2023-03-06 | 44.27 | $10.33 | 71205 |
| 2023-03-03 | 44.27 | $10.33 | 25467 |
| 2023-03-02 | 44.27 | $10.33 | 50600 |
| 2023-03-01 | 44.52 | $10.33 | — |
| 2023-02-28 | 44.78 | $10.33 | 433507 |
| 2023-02-27 | 45.05 | $10.31 | — |
| 2023-02-24 | 45.87 | $10.31 | — |
| 2023-02-23 | 46.73 | $10.31 | — |
| 2023-02-22 | 47.63 | $10.31 | — |
| 2023-02-21 | 48.58 | $10.31 | 104 |
| 2023-02-17 | 49.58 | $10.31 | 5872 |
| 2023-02-16 | 50.63 | $10.31 | 267029 |
| 2023-02-15 | 51.74 | $10.32 | — |
| 2023-02-14 | 52.01 | $10.32 | 410 |
| 2023-02-13 | 52.30 | $10.30 | 1.6M |
| 2023-02-10 | 52.78 | $10.30 | 34272 |
| 2023-02-09 | 53.29 | $10.31 | 52200 |
| 2023-02-08 | 53.37 | $10.30 | 236000 |
| 2023-02-07 | 53.46 | $10.31 | 106422 |
| 2023-02-06 | 53.10 | $10.30 | 189357 |
| 2023-02-03 | 52.71 | $10.29 | — |
| 2023-02-02 | 52.55 | $10.29 | — |
| 2023-02-01 | 52.38 | $10.29 | — |
| 2023-01-31 | 52.19 | $10.29 | 7400 |
| 2023-01-30 | 52.00 | $10.29 | 1185 |
| 2023-01-27 | 51.80 | $10.27 | — |
| 2023-01-26 | 51.82 | $10.27 | — |
| 2023-01-25 | 51.83 | $10.27 | — |
| 2023-01-24 | 51.85 | $10.27 | — |
| 2023-01-23 | 51.87 | $10.27 | 69296 |
| 2023-01-20 | 51.88 | $10.28 | 571290 |
| 2023-01-19 | 52.00 | $10.27 | 101842 |
| 2023-01-18 | 51.49 | $10.27 | 48707 |
| 2023-01-17 | 50.96 | $10.27 | 100583 |
| 2023-01-13 | 50.47 | $10.24 | — |
| 2023-01-12 | 50.21 | $10.24 | 272883 |
| 2023-01-11 | 49.94 | $10.26 | 261780 |
| 2023-01-10 | 49.34 | $10.25 | 290185 |
| 2023-01-09 | 48.79 | $10.25 | 596 |
| 2023-01-06 | 47.57 | $10.23 | 435 |
| 2023-01-05 | 46.53 | $10.23 | 36191 |
| 2023-01-04 | 45.44 | $10.20 | 1402 |
| 2023-01-03 | 44.60 | $10.19 | — |
| 2022-12-30 | 43.81 | $10.19 | 1084 |
| 2022-12-29 | 42.98 | $10.19 | — |
| 2022-12-28 | 42.19 | $10.19 | 1202 |
| 2022-12-27 | 41.36 | $10.23 | 4993 |
| 2022-12-23 | 40.48 | $10.18 | — |
| 2022-12-22 | 40.04 | $10.18 | — |
| 2022-12-21 | 39.58 | $10.18 | — |
| 2022-12-20 | 39.09 | $10.18 | — |
| 2022-12-19 | 38.58 | $10.18 | — |
| 2022-12-16 | 38.04 | $10.18 | 2656 |
| 2022-12-15 | 37.47 | $10.14 | — |
| 2022-12-14 | 37.27 | $10.14 | — |
| 2022-12-13 | 37.05 | $10.14 | 25001 |
| 2022-12-12 | 36.83 | $10.16 | 150 |
| 2022-12-09 | 36.09 | $10.17 | — |
| 2022-12-08 | 35.06 | $10.17 | — |
| 2022-12-07 | 33.97 | $10.17 | — |
| 2022-12-06 | 32.82 | $10.17 | — |
| 2022-12-05 | 31.61 | $10.17 | 175 |
| 2022-12-02 | 30.34 | $10.13 | 50000 |
| 2022-12-01 | 29.26 | $10.13 | 3475 |
| 2022-11-30 | 28.13 | $10.14 | — |
| 2022-11-29 | 26.73 | $10.14 | 1100 |
| 2022-11-28 | 25.26 | $10.13 | 32802 |
| 2022-11-25 | 23.77 | $10.12 | 13982 |
| 2022-11-23 | 22.19 | $10.10 | 7398 |
| 2022-11-22 | 23.02 | $10.09 | 10372 |
| 2022-11-21 | 24.12 | $10.13 | — |
| 2022-11-18 | 22.75 | $10.13 | — |
| 2022-11-17 | 21.30 | $10.13 | — |
| 2022-11-16 | 19.78 | $10.13 | 102 |
| 2022-11-15 | 18.17 | $10.07 | 38906 |
| 2022-11-14 | 16.49 | $10.08 | — |
| 2022-11-11 | 15.62 | $10.08 | — |
| 2022-11-10 | 14.72 | $10.08 | 12500 |
| 2022-11-09 | 13.76 | $10.05 | — |
| 2022-11-08 | 13.53 | $10.05 | 268200 |
| 2022-11-07 | 13.28 | $10.04 | 200002 |
| 2022-11-04 | 13.33 | $10.04 | — |
| 2022-11-03 | 13.38 | $10.04 | 100000 |
| 2022-11-02 | 13.43 | $10.04 | — |
| 2022-11-01 | 13.48 | $10.04 | 32850 |
| 2022-10-31 | 13.54 | $10.04 | — |
| 2022-10-28 | 13.60 | $10.04 | — |
| 2022-10-27 | 13.66 | $10.04 | — |
| 2022-10-26 | 13.73 | $10.04 | — |
| 2022-10-25 | 13.80 | $10.04 | — |
| 2022-10-24 | 13.88 | $10.04 | — |
| 2022-10-21 | 13.95 | $10.04 | 41449 |
| 2022-10-20 | 14.03 | $10.02 | — |
| 2022-10-19 | 14.50 | $10.02 | — |
| 2022-10-18 | 14.99 | $10.02 | 15227 |
| 2022-10-17 | 15.51 | $9.98 | 951026 |
| 2022-10-14 | 15.25 | $9.99 | — |
| 2022-10-13 | 15.17 | $9.99 | 1058 |
| 2022-10-12 | 15.08 | $10.04 | — |
| 2022-10-11 | 15.66 | $10.04 | 88368 |
| 2022-10-10 | 16.27 | $9.98 | 1.2M |
| 2022-10-07 | 16.55 | $9.97 | 100 |
| 2022-10-06 | 15.38 | $9.97 | 5900 |
| 2022-10-05 | 14.15 | $10.03 | — |
| 2022-10-04 | 14.50 | $10.03 | — |
| 2022-10-03 | 14.87 | $10.03 | — |
| 2022-09-30 | 15.26 | $10.03 | 25359 |
| 2022-09-29 | 15.67 | $10.03 | 179703 |
| 2022-09-28 | 16.10 | $10.03 | 80963 |
| 2022-09-27 | 16.56 | $10.00 | 16917 |
| 2022-09-26 | 15.73 | $10.00 | 63134 |
| 2022-09-23 | 14.86 | $10.00 | 316608 |
| 2022-09-22 | 13.94 | $10.00 | 90869 |
| 2022-09-21 | 13.85 | $9.99 | 120956 |
| 2022-09-20 | 13.25 | $9.99 | — |
| 2022-09-19 | 13.36 | $9.99 | 14817 |
| 2022-09-16 | 13.49 | $9.98 | 200 |
| 2022-09-15 | 13.06 | $9.97 | — |
| 2022-09-14 | 13.52 | $9.97 | — |
| 2022-09-13 | 14.01 | $9.97 | — |
| 2022-09-12 | 14.52 | $9.97 | — |
| 2022-09-09 | 15.05 | $9.97 | 200 |
| 2022-09-08 | 15.62 | $9.97 | 18700 |
| 2022-09-07 | 16.22 | $9.97 | 25050 |
| 2022-09-06 | 16.85 | $9.97 | 110 |
| 2022-09-02 | 17.50 | $9.97 | 100 |
| 2022-09-01 | 18.17 | $9.97 | — |
| 2022-08-31 | 18.89 | $9.97 | 405589 |
| 2022-08-30 | 19.64 | $9.98 | 7801 |
| 2022-08-29 | 20.43 | $9.98 | 14952 |
| 2022-08-26 | 21.26 | $9.97 | 3777 |
| 2022-08-25 | 22.13 | $9.96 | 7005 |
| 2022-08-24 | 23.05 | $9.96 | 92635 |
| 2022-08-23 | 24.02 | $9.97 | 206 |
| 2022-08-22 | 24.88 | $9.98 | 251 |
| 2022-08-19 | 25.40 | $9.96 | 580 |
| 2022-08-18 | 26.60 | $9.97 | 300 |
| 2022-08-17 | 27.46 | $9.97 | 412304 |
| 2022-08-16 | 28.37 | $9.98 | 34306 |
| 2022-08-15 | 28.92 | $9.99 | 121273 |
| 2022-08-12 | 29.06 | $10.01 | 54154 |
| 2022-08-11 | 28.71 | $10.00 | 300 |
| 2022-08-10 | 28.60 | $10.00 | 395 |
| 2022-08-09 | 28.49 | $9.99 | 33644 |
| 2022-08-08 | 28.63 | $10.00 | 20221 |
| 2022-08-05 | 28.29 | $10.00 | 695 |
| 2022-08-04 | 27.93 | $10.00 | 72775 |
| 2022-08-03 | 27.80 | $9.99 | 9322 |
| 2022-08-02 | 27.93 | $10.00 | 200 |
| 2022-08-01 | 27.57 | $9.98 | 100 |
| 2022-07-29 | 27.76 | $9.99 | — |
| 2022-07-28 | 27.41 | $9.99 | 9407 |
| 2022-07-27 | 27.04 | $9.98 | 157202 |
| 2022-07-26 | 26.93 | $9.97 | — |
| 2022-07-25 | 26.82 | $9.97 | — |
| 2022-07-22 | 26.70 | $9.97 | 100 |
| 2022-07-21 | 26.57 | $9.96 | — |
| 2022-07-20 | 26.71 | $9.96 | 2230 |
| 2022-07-19 | 26.86 | $9.95 | — |
| 2022-07-18 | 27.29 | $9.95 | 850001 |
| 2022-07-15 | 27.74 | $9.95 | — |
| 2022-07-14 | 28.21 | $9.95 | 110 |
| 2022-07-13 | 28.71 | $9.95 | — |
| 2022-07-12 | 29.24 | $9.95 | — |
| 2022-07-11 | 29.79 | $9.95 | — |
| 2022-07-08 | 30.38 | $9.95 | 445969 |
| 2022-07-07 | 30.99 | $9.94 | — |
| 2022-07-06 | 32.32 | $9.94 | — |
| 2022-07-05 | 33.72 | $9.94 | — |
| 2022-07-01 | 35.20 | $9.94 | — |
| 2022-06-30 | 36.75 | $9.94 | — |
| 2022-06-29 | 38.38 | $9.94 | — |
| 2022-06-28 | 40.10 | $9.94 | 75616 |
| 2022-06-27 | 41.91 | $9.95 | 1.0M |
| 2022-06-24 | 43.82 | $9.96 | 62581 |
| 2022-06-23 | 44.33 | $9.96 | — |
| 2022-06-22 | 44.86 | $9.96 | — |
| 2022-06-21 | 45.43 | $9.96 | — |
| 2022-06-17 | 46.02 | $9.96 | — |
| 2022-06-16 | 46.64 | $9.96 | — |
| 2022-06-15 | 47.30 | $9.96 | — |
| 2022-06-14 | 47.99 | $9.96 | — |
| 2022-06-13 | 48.72 | $9.96 | 419 |
| 2022-06-10 | 49.48 | $9.97 | — |
| 2022-06-09 | 50.09 | $9.97 | — |
| 2022-06-08 | 50.72 | $9.97 | 3235 |
| 2022-06-07 | 51.38 | $9.97 | 69586 |
| 2022-06-06 | 52.26 | $9.93 | 149969 |
| 2022-06-03 | 53.45 | $9.93 | 32653 |
| 2022-06-02 | 54.81 | $9.92 | 77465 |
| 2022-06-01 | 56.23 | $9.92 | 5552 |
| 2022-05-31 | 57.74 | $9.90 | 263325 |
| 2022-05-27 | 59.32 | $9.97 | 663039 |
| 2022-05-26 | 60.98 | $9.97 | — |
| 2022-05-25 | 61.62 | $9.97 | 200 |
| 2022-05-24 | 62.29 | $9.90 | — |
| 2022-05-23 | 63.47 | $9.90 | 1812 |
| 2022-05-20 | 64.71 | $9.91 | 633250 |
| 2022-05-19 | 65.85 | $9.90 | 609627 |
| 2022-05-18 | 67.50 | $9.89 | 66500 |
| 2022-05-17 | 69.32 | $9.90 | 802 |
| 2022-05-16 | 71.08 | $9.95 | 200 |
| 2022-05-13 | 71.99 | $9.91 | 2732 |
| 2022-05-12 | 73.23 | $9.92 | — |
| 2022-05-11 | 74.32 | $9.92 | 5026 |
| 2022-05-10 | 75.46 | $9.92 | 133839 |
| 2022-05-09 | 76.67 | $9.93 | 1.5M |
| 2022-05-06 | 77.76 | $9.94 | 3901 |
| 2022-05-05 | 78.71 | $9.96 | 9274 |
| 2022-05-04 | 79.34 | $9.96 | — |
| 2022-05-03 | 80.04 | $9.96 | — |
| 2022-05-02 | 80.77 | $9.96 | 9400 |
| 2022-04-29 | 81.54 | $9.94 | — |
| 2022-04-28 | 82.43 | $9.94 | 200 |
| 2022-04-27 | 83.36 | $10.00 | — |
| 2022-04-26 | 83.32 | $10.00 | 600 |
| 2022-04-25 | 83.27 | $9.96 | 202 |
| 2022-04-22 | 83.29 | $9.95 | — |
| 2022-04-21 | 83.32 | $9.95 | — |
| 2022-04-20 | 83.36 | $9.95 | — |
| 2022-04-19 | 83.40 | $9.95 | 650 |
| 2022-04-18 | 83.44 | $9.94 | — |
| 2022-04-14 | 83.49 | $9.94 | — |
| 2022-04-13 | 83.55 | $9.94 | — |
| 2022-04-12 | 83.61 | $9.94 | — |
| 2022-04-11 | 83.68 | $9.94 | 599999 |
| 2022-04-08 | 83.75 | $9.95 | — |
| 2022-04-07 | 83.71 | $9.95 | 327 |
| 2022-04-06 | 83.66 | $9.95 | 706 |
| 2022-04-05 | 83.40 | $9.94 | 7400 |
| 2022-04-04 | 83.13 | $9.94 | — |
| 2022-04-01 | 82.85 | $9.94 | — |
| 2022-03-31 | 82.55 | $9.94 | — |
| 2022-03-30 | 82.24 | $9.94 | — |
| 2022-03-29 | 81.91 | $9.94 | 50001 |
| 2022-03-28 | 81.56 | $9.92 | 22749 |
| 2022-03-25 | 81.20 | $9.93 | 1473 |
| 2022-03-24 | 80.82 | $9.92 | 300 |
| 2022-03-23 | 80.43 | $9.92 | — |
| 2022-03-22 | 80.01 | $9.92 | 300 |
| 2022-03-21 | 79.57 | $9.92 | — |
| 2022-03-18 | 79.11 | $9.92 | 98148 |
| 2022-03-17 | 78.63 | $9.92 | — |
| 2022-03-16 | 78.06 | $9.92 | 133676 |
| 2022-03-15 | 77.47 | $9.92 | — |
| 2022-03-14 | 76.84 | $9.92 | 593335 |
| 2022-03-11 | 76.18 | $9.92 | 64560 |
| 2022-03-10 | 75.49 | $9.92 | 433677 |
| 2022-03-09 | 74.76 | $9.93 | — |
| 2022-03-08 | 73.91 | $9.93 | 191 |
| 2022-03-07 | 73.02 | $9.93 | 1.0M |
| 2022-03-04 | 72.08 | $9.90 | 178549 |
| 2022-03-03 | 71.09 | $9.90 | 13154 |
| 2022-03-02 | 70.02 | $9.91 | 6339 |
| 2022-03-01 | 68.86 | $9.91 | 255037 |
| 2022-02-28 | 67.65 | $9.89 | — |
| 2022-02-25 | 66.27 | $9.89 | — |
| 2022-02-24 | 64.83 | $9.89 | — |
| 2022-02-23 | 63.30 | $9.89 | 107 |
| 2022-02-22 | 61.70 | $9.86 | 121947 |
| 2022-02-18 | 60.02 | $9.90 | 9457 |
| 2022-02-17 | 58.20 | $9.88 | 4124 |
| 2022-02-16 | 56.28 | $9.86 | 41278 |
| 2022-02-15 | 54.26 | $9.85 | — |
| 2022-02-14 | 52.14 | $9.85 | 400001 |
| 2022-02-11 | 49.91 | $9.93 | 56477 |
| 2022-02-10 | 47.41 | $9.88 | 27929 |
| 2022-02-09 | 44.79 | $9.88 | 407 |
| 2022-02-08 | 42.04 | $9.88 | 27724 |
| 2022-02-07 | 39.14 | $9.87 | — |
| 2022-02-04 | 36.08 | $9.87 | — |
| 2022-02-03 | 32.87 | $9.87 | 36800 |
| 2022-02-02 | 29.49 | $9.88 | 47328 |
| 2022-02-01 | 25.92 | $9.87 | 6682 |
| 2022-01-31 | 22.18 | $9.85 | — |
| 2022-01-28 | 18.23 | $9.85 | 115 |
| 2022-01-27 | 14.08 | $9.83 | 32899 |
| 2022-01-26 | 9.71 | $9.84 | 531 |
| 2022-01-25 | 5.10 | $9.84 | 746197 |
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